date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,50.06,50.09,49.79,49.86,337670.1602216601,26.7117,26.7277,26.5676,26.605,337670.1602
2004-01-23 10:00:00,49.86,49.96,49.74,49.81,257197.9279604867,26.605,26.6583,26.5409,26.5783,257197.928
2004-01-23 10:30:00,49.8,49.81,49.48,49.53,293579.0868570052,26.573,26.5783,26.4022,26.4289,293579.0869
2004-01-23 11:00:00,49.48,49.59,49.36,49.38,243464.6428141188,26.4022,26.4609,26.3382,26.3488,243464.6428
2004-01-23 11:30:00,49.37,49.57,49.37,49.46,227683.41163715217,26.3435,26.4502,26.3435,26.3915,227683.4116
2004-01-23 12:00:00,49.46,49.48,49.32,49.44,179737.38103842913,26.3915,26.4022,26.3168,26.3809,179737.381
2004-01-23 12:30:00,49.45,49.54,49.33,49.53,335742.681604626,26.3862,26.4342,26.3222,26.4289,335742.6816
2004-01-23 13:00:00,49.54,49.54,49.42,49.48,173954.94518732684,26.4342,26.4342,26.3702,26.4022,173954.9452
2004-01-23 13:30:00,49.49,49.51,49.36,49.39,289844.5970365017,26.4075,26.4182,26.3382,26.3542,289844.597
2004-01-23 14:00:00,49.38,49.62,49.3,49.36,355137.9351885315,26.3488,26.4769,26.3062,26.3382,355137.9352
2004-01-23 14:30:00,49.36,49.37,49.14,49.18,282977.9544633177,26.3382,26.3435,26.2208,26.2421,282977.9545
2004-01-23 15:00:00,49.18,49.18,48.98,48.98,303698.3495964342,26.2421,26.2421,26.1354,26.1354,303698.3496
2004-01-23 15:30:00,48.99,49.36,48.99,49.21,446090.8324298278,26.1407,26.3382,26.1407,26.2581,446090.8324
2004-01-26 09:30:00,49.22,49.43,49.15,49.32,264064.57053367066,26.2635,26.3755,26.2261,26.3168,264064.5705
2004-01-26 10:00:00,49.31,49.33,48.98,48.98,247078.6652210577,26.3115,26.3222,26.1354,26.1354,247078.6652
2004-01-26 10:30:00,48.98,49.14,48.94,49.11,212384.05011444408,26.1354,26.2208,26.1141,26.2048,212384.0501
2004-01-26 11:00:00,49.09,49.25,48.93,48.96,835441.5130707144,26.1941,26.2795,26.1087,26.1247,835441.5131
2004-01-26 11:30:00,48.96,48.97,48.81,48.93,267678.5929406096,26.1247,26.1301,26.0447,26.1087,267678.5929
2004-01-26 12:00:00,48.92,49.02,48.87,49.02,137453.31887724373,26.1034,26.1568,26.0767,26.1568,137453.3189
2004-01-26 12:30:00,49.03,49.07,48.97,49.01,170220.4553668233,26.1621,26.1834,26.1301,26.1514,170220.4554
2004-01-26 13:00:00,49.02,49.19,48.98,49.06,176846.16311287798,26.1568,26.2475,26.1354,26.1781,176846.1631
2004-01-26 13:30:00,49.06,49.15,49.03,49.05,175039.1519094085,26.1781,26.2261,26.1621,26.1728,175039.1519
2004-01-26 14:00:00,49.04,49.46,49.02,49.39,242862.3057462957,26.1674,26.3915,26.1568,26.3542,242862.3057
2004-01-26 14:30:00,49.36,49.71,49.36,49.71,194675.34032044333,26.3382,26.5249,26.3382,26.5249,194675.3403
2004-01-26 15:00:00,49.71,50.01,49.25,49.9,335863.1490181906,26.5249,26.685,26.2795,26.6263,335863.149
2004-01-26 15:30:00,49.89,50.06,49.85,50.03,452355.1379351886,26.621,26.7117,26.5996,26.6957,452355.1379
2004-01-27 09:30:00,50.1,50.29,50.0,50.03,555836.6461872064,26.733,26.8344,26.6797,26.6957,555836.6462
2004-01-27 10:00:00,50.02,50.02,49.83,49.86,251656.4269365137,26.6903,26.6903,26.589,26.605,251656.4269
2004-01-27 10:30:00,49.86,49.92,49.44,49.52,263100.83122515364,26.605,26.637,26.3809,26.4236,263100.8312
2004-01-27 11:00:00,49.47,49.52,49.27,49.35,237320.80472232265,26.3969,26.4236,26.2902,26.3328,237320.8047
2004-01-27 11:30:00,49.35,49.42,49.27,49.33,293699.5542705698,26.3328,26.3702,26.2902,26.3222,293699.5543
2004-01-27 12:00:00,49.34,49.35,49.03,49.03,218889.2904469341,26.3275,26.3328,26.1621,26.1621,218889.2904
2004-01-27 12:30:00,49.04,49.13,48.94,48.98,202626.18961570892,26.1674,26.2155,26.1141,26.1354,202626.1896
2004-01-27 13:00:00,48.97,49.03,48.77,48.8,261173.3526081196,26.1301,26.1621,26.0234,26.0394,261173.3526
2004-01-27 13:30:00,48.81,48.98,48.78,48.97,185037.94723527288,26.0447,26.1354,26.0287,26.1301,185037.9472
2004-01-27 14:00:00,48.97,49.0,48.79,48.93,290687.8689314541,26.1301,26.1461,26.034,26.1087,290687.8689
2004-01-27 14:30:00,48.92,49.1,48.86,48.87,292735.8149620528,26.1034,26.1994,26.0714,26.0767,292735.815
2004-01-27 15:00:00,48.86,48.86,48.73,48.79,439103.7224430792,26.0714,26.0714,26.002,26.034,439103.7224
2004-01-27 15:30:00,48.78,48.92,48.72,48.83,525719.7927960487,26.0287,26.1034,25.9967,26.0554,525719.7928
2004-01-28 09:30:00,48.85,49.32,48.85,49.03,480664.9801228768,26.066,26.3168,26.066,26.1621,480664.9801
2004-01-28 10:00:00,49.03,49.07,48.69,48.7,392000.9637393086,26.1621,26.1834,25.9807,25.986,392000.9637
2004-01-28 10:30:00,48.7,48.76,48.6,48.64,248644.74159739792,25.986,26.018,25.9326,25.954,248644.7416
2004-01-28 11:00:00,48.64,48.81,48.59,48.71,235393.3261052885,25.954,26.0447,25.9273,25.9913,235393.3261
2004-01-28 11:30:00,48.71,48.78,48.62,48.69,238525.47885796893,25.9913,26.0287,25.9433,25.9807,238525.4789
2004-01-28 12:00:00,48.68,48.69,48.55,48.59,198650.76496807617,25.9753,25.9807,25.906,25.9273,198650.765
2004-01-28 12:30:00,48.58,48.7,48.56,48.69,110227.68341163716,25.922,25.986,25.9113,25.9807,110227.6834
2004-01-28 13:00:00,48.69,48.87,48.65,48.83,158053.2465967956,25.9807,26.0767,25.9593,26.0554,158053.2466
2004-01-28 13:30:00,48.83,48.97,48.83,48.88,143597.15696903988,26.0554,26.1301,26.0554,26.0821,143597.157
2004-01-28 14:00:00,48.87,48.88,48.16,48.28,406457.0533670643,26.0767,26.0821,25.6979,25.7619,406457.0534
2004-01-28 14:30:00,48.29,48.33,47.73,47.97,576677.5087338876,25.7672,25.7886,25.4684,25.5965,576677.5087
2004-01-28 15:00:00,47.97,48.15,47.56,47.65,466570.292735815,25.5965,25.6925,25.3777,25.4257,466570.2927
2004-01-28 15:30:00,47.65,47.66,47.22,47.36,1291772.0756535358,25.4257,25.4311,25.1963,25.271,1291772.0757
2004-02-02 09:30:00,48.2,48.62,48.16,48.52,414046.500421636,25.7192,25.9433,25.6979,25.89,414046.5004
2004-02-02 10:00:00,48.51,48.52,48.1,48.21,429827.7315986026,25.8846,25.89,25.6658,25.7245,429827.7316
2004-02-02 10:30:00,48.22,48.25,48.04,48.1,464522.3467052163,25.7299,25.7459,25.6338,25.6658,464522.3467
2004-02-02 11:00:00,48.1,48.25,48.03,48.21,313938.0797494278,25.6658,25.7459,25.6285,25.7245,313938.0797
2004-02-02 11:30:00,48.23,48.5,48.22,48.46,272497.2894831948,25.7352,25.8793,25.7299,25.8579,272497.2895
2004-02-02 12:00:00,48.47,48.64,48.45,48.62,257318.39537405127,25.8633,25.954,25.8526,25.9433,257318.3954
2004-02-02 12:30:00,48.62,49.05,48.62,48.98,345621.0095169257,25.9433,26.1728,25.9433,26.1354,345621.0095
2004-02-02 13:00:00,48.98,49.04,48.86,48.93,328755.5716178774,26.1354,26.1674,26.0714,26.1087,328755.5716
2004-02-02 13:30:00,48.93,48.99,48.79,48.89,155523.43091193834,26.1087,26.1407,26.034,26.0874,155523.4309
2004-02-02 14:00:00,48.89,48.93,48.79,48.83,203108.0592699675,26.0874,26.1087,26.034,26.0554,203108.0593
2004-02-02 14:30:00,48.83,48.85,48.64,48.68,278038.79050716787,26.0554,26.066,25.954,25.9753,278038.7905
2004-02-02 15:00:00,48.68,48.71,48.49,48.58,456691.96482351527,25.9753,25.9913,25.874,25.922,456691.9648
2004-02-02 15:30:00,48.58,48.59,47.97,48.23,1093121.3106854598,25.922,25.9273,25.5965,25.7352,1093121.3107
2004-02-03 09:30:00,48.22,48.22,47.86,47.94,606071.5576436574,25.7299,25.7299,25.5378,25.5805,606071.5576
2004-02-03 10:00:00,47.95,48.03,47.83,47.96,564028.4303096014,25.5858,25.6285,25.5218,25.5911,564028.4303
2004-02-03 10:30:00,47.96,47.98,47.78,47.95,260209.6132996025,25.5911,25.6018,25.4951,25.5858,260209.6133
2004-02-03 11:00:00,47.95,48.0,47.78,48.0,310203.5899289243,25.5858,25.6125,25.4951,25.6125,310203.5899
2004-02-03 11:30:00,48.0,48.0,47.8,47.88,330201.18058065296,25.6125,25.6125,25.5058,25.5485,330201.1806
2004-02-03 12:00:00,47.83,47.96,47.8,47.96,368148.41585351166,25.5218,25.5911,25.5058,25.5911,368148.4159
2004-02-03 12:30:00,47.92,47.98,47.86,47.9,148054.45127093123,25.5698,25.6018,25.5378,25.5591,148054.4513
2004-02-03 13:00:00,47.86,48.01,47.86,47.93,217202.7466570293,25.5378,25.6178,25.5378,25.5751,217202.7467
2004-02-03 13:30:00,47.91,47.95,47.86,47.89,205156.0053005662,25.5645,25.5858,25.5378,25.5538,205156.0053
2004-02-03 14:00:00,47.88,47.96,47.8,47.85,238886.8810986628,25.5485,25.5911,25.5058,25.5325,238886.8811
2004-02-03 14:30:00,47.86,47.94,47.8,47.9,322370.798698952,25.5378,25.5805,25.5058,25.5591,322370.7987
2004-02-03 15:00:00,47.87,47.99,47.86,47.92,376942.53704372974,25.5431,25.6072,25.5378,25.5698,376942.537
2004-02-03 15:30:00,47.93,48.11,47.86,47.94,555716.1787736418,25.5751,25.6712,25.5378,25.5805,555716.1788
2004-02-04 09:30:00,47.61,47.71,47.53,47.61,504758.462835803,25.4044,25.4577,25.3617,25.4044,504758.4628
2004-02-04 10:00:00,47.61,47.71,47.44,47.62,547644.8620648115,25.4044,25.4577,25.3137,25.4097,547644.8621
2004-02-04 10:30:00,47.64,47.81,47.58,47.71,292133.47789422964,25.4204,25.5111,25.3884,25.4577,292133.4779
2004-02-04 11:00:00,47.72,47.73,47.43,47.45,254788.5796891941,25.4631,25.4684,25.3083,25.319,254788.5797
2004-02-04 11:30:00,47.44,47.61,47.42,47.54,335622.2141910613,25.3137,25.4044,25.303,25.367,335622.2142
2004-02-04 12:00:00,47.54,47.66,47.5,47.62,178171.30466208892,25.367,25.4311,25.3457,25.4097,178171.3047
2004-02-04 12:30:00,47.64,47.65,47.5,47.56,268160.4625948681,25.4204,25.4257,25.3457,25.3777,268160.4626
2004-02-04 13:00:00,47.54,47.64,47.52,47.58,176364.29345861948,25.367,25.4204,25.3564,25.3884,176364.2935
2004-02-04 13:30:00,47.58,47.66,47.48,47.51,213709.19166365504,25.3884,25.4311,25.335,25.351,213709.1917
2004-02-04 14:00:00,47.51,47.55,47.28,47.52,534272.9791591375,25.351,25.3724,25.2283,25.3564,534272.9792
2004-02-04 14:30:00,47.51,47.53,47.15,47.25,426093.2417780991,25.351,25.3617,25.1589,25.2123,426093.2418
2004-02-04 15:00:00,47.27,47.52,47.21,47.44,352608.1195036743,25.223,25.3564,25.191,25.3137,352608.1195
2004-02-04 15:30:00,47.44,47.55,47.23,47.23,492711.7214793399,25.3137,25.3724,25.2016,25.2016,492711.7215
2004-02-05 09:30:00,47.27,47.44,46.94,46.96,496325.7438862788,25.223,25.3137,25.0469,25.0576,496325.7439
2004-02-05 10:00:00,46.96,47.27,46.51,46.51,649921.6961811831,25.0576,25.223,24.8174,24.8174,649921.6962
2004-02-05 10:30:00,46.5,46.72,46.5,46.58,361040.8384531984,24.8121,24.9295,24.8121,24.8548,361040.8385
2004-02-05 11:00:00,46.59,46.65,46.42,46.45,482953.8609806048,24.8601,24.8921,24.7694,24.7854,482953.861
2004-02-05 11:30:00,46.45,46.72,46.45,46.54,418865.1969642213,24.7854,24.9295,24.7854,24.8334,418865.197
2004-02-05 12:00:00,46.54,46.65,46.49,46.61,387664.13685098186,24.8334,24.8921,24.8068,24.8708,387664.1369
2004-02-05 12:30:00,46.62,46.65,46.58,46.64,275508.9748223106,24.8761,24.8921,24.8548,24.8868,275508.9748
2004-02-05 13:00:00,46.64,46.9,46.61,46.83,471027.5870377064,24.8868,25.0255,24.8708,24.9882,471027.587
2004-02-05 13:30:00,46.83,47.05,46.7,46.71,367907.4810263824,24.9882,25.1056,24.9188,24.9242,367907.481
2004-02-05 14:00:00,46.71,46.78,46.68,46.68,341645.5848692929,24.9242,24.9615,24.9081,24.9081,341645.5849
2004-02-05 14:30:00,46.68,46.73,46.49,46.54,508011.083002048,24.9081,24.9348,24.8068,24.8334,508011.083
2004-02-05 15:00:00,46.54,46.79,46.54,46.79,357065.4138055656,24.8334,24.9668,24.8334,24.9668,357065.4138
2004-02-05 15:30:00,46.78,46.82,46.59,46.62,509697.6267919528,24.9615,24.9829,24.8601,24.8761,509697.6268
2004-02-06 09:30:00,46.73,47.0,46.73,46.86,487772.5575231901,24.9348,25.0789,24.9348,25.0042,487772.5575
2004-02-06 10:00:00,46.86,47.61,46.86,47.56,623418.8651969642,25.0042,25.4044,25.0042,25.3777,623418.8652
2004-02-06 10:30:00,47.56,47.83,47.32,47.59,362004.5777617155,25.3777,25.5218,25.2496,25.3937,362004.5778
2004-02-06 11:00:00,47.6,47.6,47.33,47.47,377906.2763522468,25.3991,25.3991,25.255,25.3297,377906.2764
2004-02-06 11:30:00,47.48,47.56,47.39,47.51,175400.55415010243,25.335,25.3777,25.287,25.351,175400.5542
2004-02-06 12:00:00,47.51,47.71,47.44,47.64,136730.51439585595,25.351,25.4577,25.3137,25.4204,136730.5144
2004-02-06 12:30:00,47.63,47.72,47.55,47.61,108179.73738103845,25.4151,25.4631,25.3724,25.4044,108179.7374
2004-02-06 13:00:00,47.61,47.67,47.54,47.62,104565.71497409952,25.4044,25.4364,25.367,25.4097,104565.715
2004-02-06 13:30:00,47.61,47.71,47.47,47.66,107818.33514034454,25.4044,25.4577,25.3297,25.4311,107818.3351
2004-02-06 14:00:00,47.66,47.73,47.55,47.67,251174.5572822552,25.4311,25.4684,25.3724,25.4364,251174.5573
2004-02-06 14:30:00,47.63,47.86,47.63,47.78,156607.63763402,25.4151,25.5378,25.4151,25.4951,156607.6376
2004-02-06 15:00:00,47.77,47.8,47.66,47.71,404650.0421635948,25.4898,25.5058,25.4311,25.4577,404650.0422
2004-02-06 15:30:00,47.68,47.79,47.6,47.61,400072.2804481388,25.4417,25.5004,25.3991,25.4044,400072.2804
2004-02-09 09:30:00,47.86,48.06,47.61,47.67,415492.10938441154,25.5378,25.6445,25.4044,25.4364,415492.1094
2004-02-09 10:00:00,47.71,47.96,47.51,47.93,280086.7365377666,25.4577,25.5911,25.351,25.5751,280086.7365
2004-02-09 10:30:00,47.94,48.13,47.88,48.06,249488.01349235035,25.5805,25.6819,25.5485,25.6445,249488.0135
2004-02-09 11:00:00,48.05,48.14,47.98,48.07,144801.8311046862,25.6392,25.6872,25.6018,25.6498,144801.8311
2004-02-09 11:30:00,48.06,48.15,48.04,48.05,119383.2068425491,25.6445,25.6925,25.6338,25.6392,119383.2068
2004-02-09 12:00:00,48.04,48.1,47.91,47.95,193832.06842549093,25.6338,25.6658,25.5645,25.5858,193832.0684
2004-02-09 12:30:00,47.94,48.05,47.88,47.91,176123.3586314902,25.5805,25.6392,25.5485,25.5645,176123.3586
2004-02-09 13:00:00,47.91,48.1,47.89,48.1,82399.71087820745,25.5645,25.6658,25.5538,25.6658,82399.7109
2004-02-09 13:30:00,48.1,48.14,48.0,48.0,103481.50825201784,25.6658,25.6872,25.6125,25.6125,103481.5083
2004-02-09 14:00:00,48.03,48.03,47.86,47.87,104927.1172147934,25.6285,25.6285,25.5378,25.5431,104927.1172
2004-02-09 14:30:00,47.87,47.94,47.66,47.68,137814.72111793762,25.5431,25.5805,25.4311,25.4417,137814.7211
2004-02-09 15:00:00,47.66,47.68,47.55,47.66,284423.56342609326,25.4311,25.4417,25.3724,25.4311,284423.5634
2004-02-09 15:30:00,47.65,47.75,47.48,47.49,744850.0180701121,25.4257,25.4791,25.335,25.3404,744850.0181
2004-02-10 10:00:00,47.51,47.52,47.32,47.5,173714.01036019757,25.351,25.3564,25.2496,25.3457,173714.0104
2004-02-10 10:30:00,47.44,47.77,47.42,47.6,349355.49933742924,25.3137,25.4898,25.303,25.3991,349355.4993
2004-02-10 11:00:00,47.61,47.71,47.56,47.61,195157.20997470187,25.4044,25.4577,25.3777,25.4044,195157.21
2004-02-10 11:30:00,47.61,47.62,47.4,47.46,213227.32200939648,25.4044,25.4097,25.2923,25.3243,213227.322
2004-02-10 12:00:00,47.46,47.49,47.18,47.32,262016.624503072,25.3243,25.3404,25.1749,25.2496,262016.6245
2004-02-10 12:30:00,47.32,47.36,47.23,47.35,288278.52066016145,25.2496,25.271,25.2016,25.2657,288278.5207
2004-02-10 13:00:00,47.35,47.44,47.27,47.31,259607.2762317793,25.2657,25.3137,25.223,25.2443,259607.2762
2004-02-10 13:30:00,47.32,47.42,47.18,47.22,219130.22527406336,25.2496,25.303,25.1749,25.1963,219130.2253
2004-02-10 14:00:00,47.22,47.22,46.79,47.02,467895.4342850259,25.1963,25.1963,24.9668,25.0896,467895.4343
2004-02-10 14:30:00,47.05,47.17,46.93,47.17,418142.3924828334,25.1056,25.1696,25.0415,25.1696,418142.3925
2004-02-10 15:00:00,47.17,47.26,47.1,47.25,259245.87399108545,25.1696,25.2176,25.1323,25.2123,259245.874
2004-02-10 15:30:00,47.23,47.37,47.17,47.33,584748.8254427178,25.2016,25.2763,25.1696,25.255,584748.8254
2004-02-11 09:30:00,48.0,48.57,47.94,48.56,1404890.9769907242,25.6125,25.9166,25.5805,25.9113,1404890.977
2004-02-11 10:00:00,48.57,48.69,48.37,48.52,519816.8895313818,25.9166,25.9807,25.8099,25.89,519816.8895
2004-02-11 10:30:00,48.54,48.56,48.43,48.48,341284.182628599,25.9006,25.9113,25.8419,25.8686,341284.1826
2004-02-11 11:00:00,48.48,49.1,48.47,49.1,952656.3064691002,25.8686,26.1994,25.8633,26.1994,952656.3065
2004-02-11 11:30:00,49.1,49.47,49.03,49.37,575352.3671846766,26.1994,26.3969,26.1621,26.3435,575352.3672
2004-02-11 12:00:00,49.37,49.37,49.18,49.36,392603.3008071317,26.3435,26.3435,26.2421,26.3382,392603.3008
2004-02-11 12:30:00,49.35,49.37,49.23,49.27,305987.23045416217,26.3328,26.3435,26.2688,26.2902,305987.2305
2004-02-11 13:00:00,49.27,49.37,49.22,49.37,226840.13974219977,26.2902,26.3435,26.2635,26.3435,226840.1397
2004-02-11 13:30:00,49.37,49.66,49.33,49.62,368389.3506806409,26.3435,26.4983,26.3222,26.4769,368389.3507
2004-02-11 14:00:00,49.62,49.78,49.57,49.73,584628.3580291532,26.4769,26.5623,26.4502,26.5356,584628.358
2004-02-11 14:30:00,49.73,49.8,49.65,49.76,671485.363209252,26.5356,26.573,26.4929,26.5516,671485.3632
2004-02-11 15:00:00,49.76,49.91,49.68,49.72,858932.6587158175,26.5516,26.6317,26.5089,26.5303,858932.6587
2004-02-11 15:30:00,49.73,49.8,49.56,49.69,816287.1943139381,26.5356,26.573,26.4449,26.5143,816287.1943
2004-02-12 09:30:00,49.42,49.45,49.14,49.17,878568.8471268523,26.3702,26.3862,26.2208,26.2368,878568.8471
2004-02-12 10:00:00,49.18,49.5,49.14,49.5,435489.7000361403,26.2421,26.4129,26.2208,26.4129,435489.7
2004-02-12 10:30:00,49.51,49.52,49.2,49.2,324539.2121431153,26.4182,26.4236,26.2528,26.2528,324539.2121
2004-02-12 11:00:00,49.22,49.24,49.05,49.22,250572.220214432,26.2635,26.2741,26.1728,26.2635,250572.2202
2004-02-12 11:30:00,49.22,49.34,49.22,49.32,582821.3468256837,26.2635,26.3275,26.2635,26.3168,582821.3468
2004-02-12 12:00:00,49.33,49.37,49.17,49.18,237561.7395494519,26.3222,26.3435,26.2368,26.2421,237561.7395
2004-02-12 12:30:00,49.18,49.22,48.97,48.98,256956.99313335743,26.2421,26.2635,26.1301,26.1354,256956.9931
2004-02-12 13:00:00,48.98,49.11,48.93,49.06,291772.0756535357,26.1354,26.2048,26.1087,26.1781,291772.0757
2004-02-12 13:30:00,49.08,49.32,49.0,49.28,132514.15492109387,26.1888,26.3168,26.1461,26.2955,132514.1549
2004-02-12 14:00:00,49.29,49.37,49.06,49.07,162028.6712444284,26.3008,26.3435,26.1781,26.1834,162028.6712
2004-02-12 14:30:00,49.06,49.06,48.77,48.98,404529.5747500302,26.1781,26.1781,26.0234,26.1354,404529.5748
2004-02-12 15:00:00,48.98,49.14,48.93,49.12,183110.4686182388,26.1354,26.2208,26.1087,26.2101,183110.4686
2004-02-12 15:30:00,49.11,49.23,49.02,49.02,390314.4199494037,26.2048,26.2688,26.1568,26.1568,390314.4199
2004-02-13 09:30:00,49.14,49.56,49.14,49.56,478496.5666787135,26.2208,26.4449,26.2208,26.4449,478496.5667
2004-02-13 10:00:00,49.56,49.68,49.34,49.39,473557.4027225636,26.4449,26.5089,26.3275,26.3542,473557.4027
2004-02-13 10:30:00,49.39,49.4,49.01,49.2,684616.3112877967,26.3542,26.3595,26.1514,26.2528,684616.3113
2004-02-13 11:00:00,49.2,49.35,49.13,49.22,433682.6888326708,26.2528,26.3328,26.2155,26.2635,433682.6888
2004-02-13 11:30:00,49.22,49.37,49.17,49.3,307673.774244067,26.2635,26.3435,26.2368,26.3062,307673.7742
2004-02-13 12:00:00,49.28,49.32,49.04,49.13,219009.7578604988,26.2955,26.3168,26.1674,26.2155,219009.7579
2004-02-13 12:30:00,49.14,49.27,49.06,49.26,162510.54089868692,26.2208,26.2902,26.1781,26.2848,162510.5409
2004-02-13 13:00:00,49.26,49.42,49.26,49.32,241296.22936995543,26.2848,26.3702,26.2848,26.3168,241296.2294
2004-02-13 13:30:00,49.32,49.39,49.24,49.38,151307.07143717626,26.3168,26.3542,26.2741,26.3488,151307.0714
2004-02-13 14:00:00,49.37,49.57,49.34,49.57,331526.3221298639,26.3435,26.4502,26.3275,26.4502,331526.3221
2004-02-13 14:30:00,49.57,49.57,49.36,49.38,274665.70292735816,26.4502,26.4502,26.3382,26.3488,274665.7029
2004-02-13 15:00:00,49.39,49.47,49.32,49.44,379351.8853150223,26.3542,26.3969,26.3168,26.3809,379351.8853
2004-02-13 15:30:00,49.45,49.6,49.39,49.57,766413.685098181,26.3862,26.4662,26.3542,26.4502,766413.6851
2004-02-17 09:30:00,49.81,50.37,49.76,50.29,748825.442717745,26.5783,26.8771,26.5516,26.8344,748825.4427
2004-02-17 10:00:00,50.3,50.45,50.24,50.32,775689.6759426576,26.8398,26.9198,26.8077,26.8504,775689.6759
2004-02-17 10:30:00,50.33,50.47,50.26,50.47,519696.4221178172,26.8558,26.9305,26.8184,26.9305,519696.4221
2004-02-17 11:00:00,50.48,50.64,50.42,50.44,299000.1204674136,26.9358,27.0212,26.9038,26.9145,299000.1205
2004-02-17 11:30:00,50.45,50.47,50.32,50.37,281893.747741236,26.9198,26.9305,26.8504,26.8771,281893.7477
2004-02-17 12:00:00,50.37,50.6,50.37,50.5,288880.8577279846,26.8771,26.9998,26.8771,26.9465,288880.8577
2004-02-17 12:30:00,50.49,50.54,50.35,50.4,129382.00216841346,26.9411,26.9678,26.8664,26.8931,129382.0022
2004-02-17 13:00:00,50.37,50.49,50.37,50.45,121069.75063245391,26.8771,26.9411,26.8771,26.9198,121069.7506
2004-02-17 13:30:00,50.45,50.47,50.31,50.33,212865.9197687026,26.9198,26.9305,26.8451,26.8558,212865.9198
2004-02-17 14:00:00,50.32,50.43,50.24,50.4,454282.6165522227,26.8504,26.9091,26.8077,26.8931,454282.6166
2004-02-17 14:30:00,50.4,50.48,50.39,50.43,275629.44223587523,26.8931,26.9358,26.8878,26.9091,275629.4422
2004-02-17 15:00:00,50.45,50.49,50.35,50.47,392241.8985664378,26.9198,26.9411,26.8664,26.9305,392241.8986
2004-02-17 15:30:00,50.47,50.47,50.3,50.33,958318.2749066378,26.9305,26.9305,26.8398,26.8558,958318.2749
2004-02-18 09:30:00,50.14,50.35,49.85,50.35,779785.5680038551,26.7544,26.8664,26.5996,26.8664,779785.568
2004-02-18 10:00:00,50.39,50.81,50.35,50.72,522226.2378026744,26.8878,27.1119,26.8664,27.0639,522226.2378
2004-02-18 10:30:00,50.72,50.78,50.59,50.78,391037.2244307915,27.0639,27.0959,26.9945,27.0959,391037.2244
2004-02-18 11:00:00,50.79,50.91,50.77,50.83,355258.40260209615,27.1012,27.1652,27.0905,27.1226,355258.4026
2004-02-18 11:30:00,50.84,50.96,50.81,50.93,354053.7284664499,27.1279,27.1919,27.1119,27.1759,354053.7285
2004-02-18 12:00:00,50.93,51.09,50.86,51.06,350560.1734730756,27.1759,27.2613,27.1386,27.2453,350560.1735
2004-02-18 12:30:00,51.06,51.25,51.06,51.17,321407.05939043494,27.2453,27.3467,27.2453,27.304,321407.0594
2004-02-18 13:00:00,51.18,51.31,51.13,51.13,593904.3488736297,27.3093,27.3787,27.2826,27.2826,593904.3489
2004-02-18 13:30:00,51.13,51.38,51.09,51.33,425009.0350560174,27.2826,27.416,27.2613,27.3894,425009.0351
2004-02-18 14:00:00,51.33,51.34,50.9,50.97,704011.5648717022,27.3894,27.3947,27.1599,27.1973,704011.5649
2004-02-18 14:30:00,50.96,51.1,50.93,51.08,485724.6114925913,27.1919,27.2666,27.1759,27.256,485724.6115
2004-02-18 15:00:00,51.08,51.12,51.01,51.03,982532.2250331286,27.256,27.2773,27.2186,27.2293,982532.225
2004-02-18 15:30:00,51.03,51.18,51.03,51.14,856041.4407902664,27.2293,27.3093,27.2293,27.288,856041.4408
2004-02-19 09:30:00,51.24,51.6,51.23,51.57,690880.6167931575,27.3413,27.5334,27.336,27.5174,690880.6168
2004-02-19 10:00:00,51.55,51.56,51.4,51.45,737260.5710155404,27.5067,27.5121,27.4267,27.4534,737260.571
2004-02-19 10:30:00,51.44,51.51,51.31,51.36,315504.15612576803,27.4481,27.4854,27.3787,27.4054,315504.1561
2004-02-19 11:00:00,51.37,51.38,51.18,51.38,517407.5412600892,27.4107,27.416,27.3093,27.416,517407.5413
2004-02-19 11:30:00,51.38,51.44,51.33,51.34,166124.56330562584,27.416,27.4481,27.3894,27.3947,166124.5633
2004-02-19 12:00:00,51.35,51.46,51.3,51.42,268160.4625948681,27.4,27.4587,27.3733,27.4374,268160.4626
2004-02-19 12:30:00,51.41,51.53,51.4,51.47,327069.02782797255,27.432,27.4961,27.4267,27.4641,327069.0278
2004-02-19 13:00:00,51.47,51.48,51.39,51.43,298879.65305384895,27.4641,27.4694,27.4214,27.4427,298879.6531
2004-02-19 13:30:00,51.43,51.52,51.4,51.47,277436.4534393447,27.4427,27.4907,27.4267,27.4641,277436.4534
2004-02-19 14:00:00,51.47,51.48,51.28,51.35,151427.53885074088,27.4641,27.4694,27.3627,27.4,151427.5389
2004-02-19 14:30:00,51.35,51.37,51.2,51.3,267317.1906999157,27.4,27.4107,27.32,27.3733,267317.1907
2004-02-19 15:00:00,51.29,51.35,51.16,51.18,276713.6489579569,27.368,27.4,27.2986,27.3093,276713.649
2004-02-19 15:30:00,51.18,51.23,50.93,51.01,954463.3176725697,27.3093,27.336,27.1759,27.2186,954463.3177
2004-02-20 09:30:00,51.05,51.11,50.93,50.98,660643.2959884352,27.24,27.272,27.1759,27.2026,660643.296
2004-02-20 10:00:00,51.0,51.0,50.76,50.86,353933.2610528852,27.2133,27.2133,27.0852,27.1386,353933.2611
2004-02-20 10:30:00,50.87,50.93,50.49,50.66,527647.2714130828,27.1439,27.1759,26.9411,27.0318,527647.2714
2004-02-20 11:00:00,50.67,50.76,50.67,50.69,457896.6389591616,27.0372,27.0852,27.0372,27.0479,457896.639
2004-02-20 11:30:00,50.7,50.8,50.69,50.72,315263.22129863873,27.0532,27.1066,27.0479,27.0639,315263.2213
2004-02-20 12:00:00,50.72,50.77,50.56,50.59,164197.08468859174,27.0639,27.0905,26.9785,26.9945,164197.0847
2004-02-20 12:30:00,50.59,50.69,50.51,50.51,238405.0114444043,26.9945,27.0479,26.9518,26.9518,238405.0114
2004-02-20 13:00:00,50.49,50.59,50.48,50.51,185640.28430309604,26.9411,26.9945,26.9358,26.9518,185640.2843
2004-02-20 13:30:00,50.49,50.7,50.48,50.66,250692.68762799667,26.9411,27.0532,26.9358,27.0318,250692.6876
2004-02-20 14:00:00,50.66,51.01,50.65,50.93,281532.34550054214,27.0318,27.2186,27.0265,27.1759,281532.3455
2004-02-20 14:30:00,50.94,51.46,50.93,51.01,395735.4535598121,27.1813,27.4587,27.1759,27.2186,395735.4536
2004-02-20 15:00:00,51.02,51.03,50.87,50.95,259486.8088182147,27.2239,27.2293,27.1439,27.1866,259486.8088
2004-02-20 15:30:00,50.94,50.97,50.69,50.84,544030.8396578726,27.1813,27.1973,27.0479,27.1279,544030.8397
2004-02-23 09:30:00,50.84,50.9,50.63,50.64,554511.5046379955,27.1279,27.1599,27.0158,27.0212,554511.5046
2004-02-23 10:00:00,50.64,50.67,50.1,50.25,557402.7225635466,27.0212,27.0372,26.733,26.8131,557402.7226
2004-02-23 10:30:00,50.23,50.35,50.11,50.34,508131.55041561264,26.8024,26.8664,26.7384,26.8611,508131.5504
2004-02-23 11:00:00,50.35,50.55,50.34,50.55,561619.0820383087,26.8664,26.9732,26.8611,26.9732,561619.082
2004-02-23 11:30:00,50.54,50.55,50.35,50.37,336585.9534995784,26.9678,26.9732,26.8664,26.8771,336585.9535
2004-02-23 12:00:00,50.36,50.45,50.34,50.4,407541.2600891459,26.8718,26.9198,26.8611,26.8931,407541.2601
2004-02-23 12:30:00,50.39,50.47,50.35,50.39,184315.1427538851,26.8878,26.9305,26.8664,26.8878,184315.1428
2004-02-23 13:00:00,50.39,50.51,50.37,50.42,278641.12757499097,26.8878,26.9518,26.8771,26.9038,278641.1276
2004-02-23 13:30:00,50.41,50.47,50.24,50.26,199253.1020358993,26.8985,26.9305,26.8077,26.8184,199253.102
2004-02-23 14:00:00,50.25,50.41,50.23,50.38,244548.8495362005,26.8131,26.8985,26.8024,26.8824,244548.8495
2004-02-23 14:30:00,50.37,50.49,50.32,50.38,197927.9604866884,26.8771,26.9411,26.8504,26.8824,197927.9605
2004-02-23 15:00:00,50.38,50.61,50.36,50.56,489338.6338995302,26.8824,27.0052,26.8718,26.9785,489338.6339
2004-02-23 15:30:00,50.57,50.76,50.54,50.67,668112.2756294423,26.9838,27.0852,26.9678,27.0372,668112.2756
2004-02-24 09:30:00,50.64,50.65,49.85,50.01,650162.6310083123,27.0212,27.0265,26.5996,26.685,650162.631
2004-02-24 10:00:00,50.01,50.06,49.76,49.91,434405.4933140586,26.685,26.7117,26.5516,26.6317,434405.4933
2004-02-24 10:30:00,49.91,50.26,49.91,50.07,390916.7570172269,26.6317,26.8184,26.6317,26.717,390916.757
2004-02-24 11:00:00,50.07,50.15,49.96,49.96,310564.99216961814,26.717,26.7597,26.6583,26.6583,310564.9922
2004-02-24 11:30:00,49.96,49.99,49.8,49.8,247078.6652210577,26.6583,26.6743,26.573,26.573,247078.6652
2004-02-24 12:00:00,49.81,49.98,49.77,49.95,231417.9014576557,26.5783,26.669,26.557,26.653,231417.9015
2004-02-24 12:30:00,49.95,49.95,49.82,49.86,98662.81170943262,26.653,26.653,26.5836,26.605,98662.8117
2004-02-24 13:00:00,49.86,49.89,49.81,49.86,183833.27309962656,26.605,26.621,26.5783,26.605,183833.2731
2004-02-24 13:30:00,49.86,49.86,49.72,49.8,217443.68148415856,26.605,26.605,26.5303,26.573,217443.6815
2004-02-24 14:00:00,49.76,49.76,49.3,49.37,521864.83556198055,26.5516,26.5516,26.3062,26.3435,521864.8356
2004-02-24 14:30:00,49.37,49.47,49.1,49.12,493314.05854716303,26.3435,26.3969,26.1994,26.2101,493314.0585
2004-02-24 15:00:00,49.13,49.39,49.13,49.37,451873.26828093006,26.2155,26.3542,26.2155,26.3435,451873.2683
2004-02-24 15:30:00,49.37,49.53,49.34,49.48,824478.978436333,26.3435,26.4289,26.3275,26.4022,824478.9784
2004-02-25 09:30:00,49.67,49.89,49.59,49.81,458498.9760269848,26.5036,26.621,26.4609,26.5783,458498.976
2004-02-25 10:00:00,49.82,49.91,49.72,49.78,480664.9801228768,26.5836,26.6317,26.5303,26.5623,480664.9801
2004-02-25 10:30:00,49.79,49.83,49.69,49.76,184797.0124081436,26.5676,26.589,26.5143,26.5516,184797.0124
2004-02-25 11:00:00,49.72,49.86,49.58,49.75,488736.2968317071,26.5303,26.605,26.4556,26.5463,488736.2968
2004-02-25 11:30:00,49.74,49.81,49.62,49.7,225153.5959522949,26.5409,26.5783,26.4769,26.5196,225153.596
2004-02-25 12:00:00,49.71,49.85,49.69,49.84,148174.91868449585,26.5249,26.5996,26.5143,26.5943,148174.9187
2004-02-25 12:30:00,49.81,50.1,49.76,50.09,206842.54909047103,26.5783,26.733,26.5516,26.7277,206842.5491
2004-02-25 13:00:00,50.1,50.11,49.97,50.01,159860.25780026504,26.733,26.7384,26.6637,26.685,159860.2578
2004-02-25 13:30:00,50.01,50.1,49.96,50.09,137212.38405011446,26.685,26.733,26.6583,26.7277,137212.3841
2004-02-25 14:00:00,50.1,50.12,50.01,50.1,166365.4981327551,26.733,26.7437,26.685,26.733,166365.4981
2004-02-25 14:30:00,50.1,50.17,49.96,50.03,220937.2364775329,26.733,26.7704,26.6583,26.6957,220937.2365
2004-02-25 15:00:00,50.03,50.16,50.01,50.12,238645.9462715336,26.6957,26.7651,26.685,26.7437,238645.9463
2004-02-25 15:30:00,50.12,50.18,50.06,50.18,635465.6065534274,26.7437,26.7757,26.7117,26.7757,635465.6066
2004-02-26 09:30:00,49.85,49.98,49.52,49.53,437537.646066739,26.5996,26.669,26.4236,26.4289,437537.6461
2004-02-26 10:00:00,49.53,49.6,49.41,49.48,439585.5920973377,26.4289,26.4662,26.3649,26.4022,439585.5921
2004-02-26 10:30:00,49.49,49.66,49.44,49.64,209974.70184315144,26.4075,26.4983,26.3809,26.4876,209974.7018
2004-02-26 11:00:00,49.65,49.94,49.56,49.89,466449.8253222504,26.4929,26.6477,26.4449,26.621,466449.8253
2004-02-26 11:30:00,49.89,49.93,49.81,49.83,200939.64582580407,26.621,26.6423,26.5783,26.589,200939.6458
2004-02-26 12:00:00,49.83,50.06,49.83,50.06,133357.42681604627,26.589,26.7117,26.589,26.7117,133357.4268
2004-02-26 12:30:00,50.05,50.25,50.05,50.1,173834.47777376222,26.7064,26.8131,26.7064,26.733,173834.4778
2004-02-26 13:00:00,50.1,50.1,49.87,49.91,140224.06938923022,26.733,26.733,26.6103,26.6317,140224.0694
2004-02-26 13:30:00,49.9,50.01,49.89,49.96,115046.3799542224,26.6263,26.685,26.621,26.6583,115046.38
2004-02-26 14:00:00,49.96,50.06,49.87,49.91,262498.4941573305,26.6583,26.7117,26.6103,26.6317,262498.4942
2004-02-26 14:30:00,49.9,50.23,49.84,50.22,290808.3363450187,26.6263,26.8024,26.5943,26.7971,290808.3363
2004-02-26 15:00:00,50.23,50.35,50.11,50.3,202264.7873750151,26.8024,26.8664,26.7384,26.8398,202264.7874
2004-02-26 15:30:00,50.31,50.43,50.14,50.24,398747.1388989279,26.8451,26.9091,26.7544,26.8077,398747.1389
2004-02-27 09:30:00,50.2,50.3,50.06,50.25,392362.3659800025,26.7864,26.8398,26.7117,26.8131,392362.366
2004-02-27 10:00:00,50.23,50.59,50.23,50.49,408143.5971569691,26.8024,26.9945,26.8024,26.9411,408143.5972
2004-02-27 10:30:00,50.49,50.58,50.4,50.44,176846.16311287798,26.9411,26.9892,26.8931,26.9145,176846.1631
2004-02-27 11:00:00,50.43,50.51,50.34,50.37,152029.87591856404,26.9091,26.9518,26.8611,26.8771,152029.8759
2004-02-27 11:30:00,50.39,50.4,49.78,49.83,374774.1235995664,26.8878,26.8931,26.5623,26.589,374774.1236
2004-02-27 12:00:00,49.83,49.83,49.71,49.76,244548.8495362005,26.589,26.589,26.5249,26.5516,244548.8495
2004-02-27 12:30:00,49.76,49.82,49.71,49.74,176605.22828574872,26.5516,26.5836,26.5249,26.5409,176605.2283
2004-02-27 13:00:00,49.74,50.04,49.74,49.97,112998.43392362368,26.5409,26.701,26.5409,26.6637,112998.4339
2004-02-27 13:30:00,49.98,49.99,49.72,49.76,135043.9706059511,26.669,26.6743,26.5303,26.5516,135043.9706
2004-02-27 14:00:00,49.76,49.93,49.68,49.86,186363.0887844838,26.5516,26.6423,26.5089,26.605,186363.0888
2004-02-27 14:30:00,49.86,49.96,49.84,49.92,408023.12974340445,26.605,26.6583,26.5943,26.637,408023.1297
2004-02-27 15:00:00,49.91,49.92,49.72,49.76,352487.65209010965,26.6317,26.637,26.5303,26.5516,352487.6521
2004-02-27 15:30:00,49.75,49.79,49.57,49.64,752198.5302975546,26.5463,26.5676,26.4502,26.4876,752198.5303
2004-03-01 09:30:00,50.43,50.51,50.3,50.42,631008.3122515361,26.9091,26.9518,26.8398,26.9038,631008.3123
2004-03-01 10:00:00,50.43,50.58,50.22,50.23,441392.6033008072,26.9091,26.9892,26.7971,26.8024,441392.6033
2004-03-01 10:30:00,50.23,50.3,50.04,50.16,229610.89025418623,26.8024,26.8398,26.701,26.7651,229610.8903
2004-03-01 11:00:00,50.15,50.16,49.99,50.06,342488.8567642453,26.7597,26.7651,26.6743,26.7117,342488.8568
2004-03-01 11:30:00,50.06,50.14,50.01,50.14,158053.2465967956,26.7117,26.7544,26.685,26.7544,158053.2466
2004-03-01 12:00:00,50.12,50.35,50.12,50.26,292494.8801349236,26.7437,26.8664,26.7437,26.8184,292494.8801
2004-03-01 12:30:00,50.26,50.33,50.25,50.3,178291.77207565354,26.8184,26.8558,26.8131,26.8398,178291.7721
2004-03-01 13:00:00,50.3,50.41,50.23,50.39,240934.8271292616,26.8398,26.8985,26.8024,26.8878,240934.8271
2004-03-01 13:30:00,50.39,50.47,50.31,50.46,207806.2883989881,26.8878,26.9305,26.8451,26.9251,207806.2884
2004-03-01 14:00:00,50.46,50.58,50.45,50.49,160462.5948680882,26.9251,26.9892,26.9198,26.9411,160462.5949
2004-03-01 14:30:00,50.49,50.67,50.47,50.62,217082.27924346467,26.9411,27.0372,26.9305,27.0105,217082.2792
2004-03-01 15:00:00,50.61,50.64,50.47,50.49,261775.68967594267,27.0052,27.0212,26.9305,26.9411,261775.6897
2004-03-01 15:30:00,50.49,50.52,50.35,50.39,364775.328273702,26.9411,26.9571,26.8664,26.8878,364775.3283
2004-03-02 09:30:00,50.17,50.65,50.17,50.58,313094.8078544754,26.7704,27.0265,26.7704,26.9892,313094.8079
2004-03-02 10:00:00,50.55,50.66,50.49,50.58,213227.32200939648,26.9732,27.0318,26.9411,26.9892,213227.322
2004-03-02 10:30:00,50.58,50.59,50.4,50.5,186483.55619804843,26.9892,26.9945,26.8931,26.9465,186483.5562
2004-03-02 11:00:00,50.51,50.89,50.4,50.89,386941.3323695941,26.9518,27.1546,26.8931,27.1546,386941.3324
2004-03-02 11:30:00,50.89,51.05,50.84,51.01,292013.010480665,27.1546,27.24,27.1279,27.2186,292013.0105
2004-03-02 12:00:00,51.0,51.01,50.76,50.88,321768.4616311288,27.2133,27.2186,27.0852,27.1492,321768.4616
2004-03-02 12:30:00,50.88,50.95,50.6,50.64,345018.67244910257,27.1492,27.1866,26.9998,27.0212,345018.6724
2004-03-02 13:00:00,50.64,50.85,50.62,50.79,164317.5521021564,27.0212,27.1332,27.0105,27.1012,164317.5521
2004-03-02 13:30:00,50.79,50.8,50.54,50.56,464040.47705095774,27.1012,27.1066,26.9678,26.9785,464040.4771
2004-03-02 14:00:00,50.55,50.56,50.43,50.53,221057.70389109748,26.9732,26.9785,26.9091,26.9625,221057.7039
2004-03-02 14:30:00,50.52,50.65,50.47,50.56,322491.2661125166,26.9571,27.0265,26.9305,26.9785,322491.2661
2004-03-02 15:00:00,50.56,50.72,50.43,50.72,255149.981929888,26.9785,27.0639,26.9091,27.0639,255149.9819
2004-03-02 15:30:00,50.72,50.74,50.44,50.47,400192.74786170345,27.0639,27.0745,26.9145,26.9305,400192.7479
2004-03-03 09:30:00,50.58,50.61,50.34,50.57,247078.6652210577,26.9892,27.0052,26.8611,26.9838,247078.6652
2004-03-03 10:00:00,50.59,50.75,50.53,50.53,456089.6277556921,26.9945,27.0799,26.9625,26.9625,456089.6278
2004-03-03 10:30:00,50.53,50.65,50.42,50.46,385254.7885796892,26.9625,27.0265,26.9038,26.9251,385254.7886
2004-03-03 11:00:00,50.46,50.57,50.41,50.45,275027.1051680521,26.9251,26.9838,26.8985,26.9198,275027.1052
2004-03-03 11:30:00,50.49,50.59,50.42,50.57,263100.83122515364,26.9411,26.9945,26.9038,26.9838,263100.8312
2004-03-03 12:00:00,50.59,50.69,50.56,50.69,217684.61631128783,26.9945,27.0479,26.9785,27.0479,217684.6163
2004-03-03 12:30:00,50.69,50.72,50.59,50.66,92880.37585833031,27.0479,27.0639,26.9945,27.0318,92880.3759
2004-03-03 13:00:00,50.67,50.83,50.64,50.82,219371.16010119265,27.0372,27.1226,27.0212,27.1172,219371.1601
2004-03-03 13:30:00,50.81,50.93,50.79,50.86,254547.64486206483,27.1119,27.1759,27.1012,27.1386,254547.6449
2004-03-03 14:00:00,50.86,50.92,50.78,50.86,234309.11938320685,27.1386,27.1706,27.0959,27.1386,234309.1194
2004-03-03 14:30:00,50.87,50.93,50.82,50.84,184074.20792675583,27.1439,27.1759,27.1172,27.1279,184074.2079
2004-03-03 15:00:00,50.84,50.97,50.83,50.89,180098.78327912302,27.1279,27.1973,27.1226,27.1546,180098.7833
2004-03-03 15:30:00,50.89,50.91,50.66,50.82,409348.2712926154,27.1546,27.1652,27.0318,27.1172,409348.2713
2004-03-04 09:30:00,50.93,51.26,50.89,51.15,349837.3689916878,27.1759,27.352,27.1546,27.2933,349837.369
2004-03-04 10:00:00,51.15,51.2,51.05,51.08,385977.593061077,27.2933,27.32,27.24,27.256,385977.5931
2004-03-04 10:30:00,51.09,51.12,50.91,51.06,174436.81484158538,27.2613,27.2773,27.1652,27.2453,174436.8148
2004-03-04 11:00:00,51.07,51.13,50.98,51.07,242019.03385134324,27.2506,27.2826,27.2026,27.2506,242019.0339
2004-03-04 11:30:00,51.07,51.25,51.03,51.23,398265.26924466935,27.2506,27.3467,27.2293,27.336,398265.2692
2004-03-04 12:00:00,51.22,51.31,51.18,51.21,174075.4126008915,27.3307,27.3787,27.3093,27.3253,174075.4126
2004-03-04 12:30:00,51.2,51.37,51.17,51.35,284664.4982532225,27.32,27.4107,27.304,27.4,284664.4983
2004-03-04 13:00:00,51.36,51.52,51.32,51.47,288880.8577279846,27.4054,27.4907,27.384,27.4641,288880.8577
2004-03-04 13:30:00,51.48,51.51,51.24,51.37,412119.0218046019,27.4694,27.4854,27.3413,27.4107,412119.0218
2004-03-04 14:00:00,51.34,51.45,51.28,51.41,200216.8413444164,27.3947,27.4534,27.3627,27.432,200216.8413
2004-03-04 14:30:00,51.43,51.53,51.42,51.52,302252.7406336586,27.4427,27.4961,27.4374,27.4907,302252.7406
2004-03-04 15:00:00,51.49,51.51,51.36,51.37,193350.1987712324,27.4747,27.4854,27.4054,27.4107,193350.1988
2004-03-04 15:30:00,51.37,51.42,51.34,51.37,467774.9668714613,27.4107,27.4374,27.3947,27.4107,467774.9669
2004-03-05 09:30:00,51.18,51.65,51.13,51.57,743163.4742802073,27.3093,27.5601,27.2826,27.5174,743163.4743
2004-03-05 10:00:00,51.57,51.93,51.57,51.84,786049.8735092159,27.5174,27.7095,27.5174,27.6615,786049.8735
2004-03-05 10:30:00,51.87,52.16,51.59,51.6,520298.7591856403,27.6775,27.8322,27.5281,27.5334,520298.7592
2004-03-05 11:00:00,51.62,51.75,51.2,51.52,536441.3926033009,27.5441,27.6135,27.32,27.4907,536441.3926
2004-03-05 11:30:00,51.5,51.68,51.44,51.62,315745.09095289727,27.4801,27.5761,27.4481,27.5441,315745.091
2004-03-05 12:00:00,51.62,51.78,51.52,51.67,224069.38923021324,27.5441,27.6295,27.4907,27.5708,224069.3892
2004-03-05 12:30:00,51.7,51.8,51.61,51.64,344295.8679677148,27.5868,27.6401,27.5388,27.5548,344295.868
2004-03-05 13:00:00,51.63,51.81,51.57,51.71,228767.61835923383,27.5494,27.6455,27.5174,27.5921,228767.6184
2004-03-05 13:30:00,51.71,51.77,51.59,51.7,132393.68750752922,27.5921,27.6241,27.5281,27.5868,132393.6875
2004-03-05 14:00:00,51.72,51.83,51.62,51.77,183592.3382724973,27.5975,27.6562,27.5441,27.6241,183592.3383
2004-03-05 14:30:00,51.77,51.8,51.68,51.77,257679.79761474524,27.6241,27.6401,27.5761,27.6241,257679.7976
2004-03-05 15:00:00,51.77,51.84,51.7,51.81,485724.6114925913,27.6241,27.6615,27.5868,27.6455,485724.6115
2004-03-05 15:30:00,51.81,51.91,51.67,51.69,535116.25105409,27.6455,27.6988,27.5708,27.5815,535116.2511
2004-03-08 09:30:00,51.88,51.92,51.65,51.77,426213.7091916637,27.6828,27.7042,27.5601,27.6241,426213.7092
2004-03-08 10:00:00,51.77,51.99,51.67,51.67,365980.0024093483,27.6241,27.7415,27.5708,27.5708,365980.0024
2004-03-08 10:30:00,51.67,51.78,51.51,51.63,253222.5033128539,27.5708,27.6295,27.4854,27.5494,253222.5033
2004-03-08 11:00:00,51.63,51.85,51.62,51.81,190097.57860498736,27.5494,27.6668,27.5441,27.6455,190097.5786
2004-03-08 11:30:00,51.81,51.88,51.76,51.84,112998.43392362368,27.6455,27.6828,27.6188,27.6615,112998.4339
2004-03-08 12:00:00,51.85,51.85,51.54,51.61,377785.8089386821,27.6668,27.6668,27.5014,27.5388,377785.8089
2004-03-08 12:30:00,51.62,51.62,51.48,51.56,96976.26791952776,27.5441,27.5441,27.4694,27.5121,96976.2679
2004-03-08 13:00:00,51.56,51.56,51.32,51.34,105890.85652331046,27.5121,27.5121,27.384,27.3947,105890.8565
2004-03-08 13:30:00,51.35,51.35,50.8,50.98,473316.4678954344,27.4,27.4,27.1066,27.2026,473316.4679
2004-03-08 14:00:00,50.95,51.06,50.73,50.75,372244.3079147091,27.1866,27.2453,27.0692,27.0799,372244.3079
2004-03-08 14:30:00,50.74,50.93,50.74,50.83,340440.9107336466,27.0745,27.1759,27.0745,27.1226,340440.9107
2004-03-08 15:00:00,50.85,50.85,50.74,50.84,275027.1051680521,27.1332,27.1332,27.0745,27.1279,275027.1052
2004-03-08 15:30:00,50.84,50.91,50.64,50.64,501385.3752559933,27.1279,27.1652,27.0212,27.0212,501385.3753
2004-03-09 09:30:00,50.66,50.74,50.35,50.4,554150.1023973016,27.0318,27.0745,26.8664,26.8931,554150.1024
2004-03-09 10:00:00,50.39,50.39,50.07,50.07,476569.0880616794,26.8878,26.8878,26.717,26.717,476569.0881
2004-03-09 10:30:00,50.07,50.19,49.96,50.06,386218.5278882063,26.717,26.7811,26.6583,26.7117,386218.5279
2004-03-09 11:00:00,50.06,50.22,49.97,50.22,313215.27526804,26.7117,26.7971,26.6637,26.7971,313215.2753
2004-03-09 11:30:00,50.22,50.3,50.1,50.1,194554.8729068787,26.7971,26.8398,26.733,26.733,194554.8729
2004-03-09 12:00:00,50.1,50.21,50.02,50.21,260571.0155402964,26.733,26.7917,26.6903,26.7917,260571.0155
2004-03-09 12:30:00,50.2,50.34,50.09,50.13,183592.3382724973,26.7864,26.8611,26.7277,26.749,183592.3383
2004-03-09 13:00:00,50.14,50.24,50.03,50.22,195880.01445608964,26.7544,26.8077,26.6957,26.7971,195880.0145
2004-03-09 13:30:00,50.22,50.23,50.03,50.05,191061.3179135044,26.7971,26.8024,26.6957,26.7064,191061.3179
2004-03-09 14:00:00,50.05,50.22,50.05,50.08,325864.3536923263,26.7064,26.7971,26.7064,26.7224,325864.3537
2004-03-09 14:30:00,50.08,50.15,49.99,50.06,192868.32911697388,26.7224,26.7597,26.6743,26.7117,192868.3291
2004-03-09 15:00:00,50.05,50.18,49.98,50.1,258643.5369232623,26.7064,26.7757,26.669,26.733,258643.5369
2004-03-09 15:30:00,50.1,50.28,50.09,50.22,488977.2316588364,26.733,26.8291,26.7277,26.7971,488977.2317
2004-03-10 09:30:00,50.27,50.31,49.96,49.96,288880.8577279846,26.8237,26.8451,26.6583,26.6583,288880.8577
2004-03-10 10:00:00,49.99,49.99,49.52,49.76,462715.3355017468,26.6743,26.6743,26.4236,26.5516,462715.3355
2004-03-10 10:30:00,49.81,49.86,49.64,49.64,305746.29562703293,26.5783,26.605,26.4876,26.4876,305746.2956
2004-03-10 11:00:00,49.64,49.72,49.63,49.68,261173.3526081196,26.4876,26.5303,26.4822,26.5089,261173.3526
2004-03-10 11:30:00,49.69,49.75,49.64,49.71,413805.56559450674,26.5143,26.5463,26.4876,26.5249,413805.5656
2004-03-10 12:00:00,49.71,49.71,49.63,49.7,170340.92278038792,26.5249,26.5249,26.4822,26.5196,170340.9228
2004-03-10 12:30:00,49.7,50.01,49.7,50.01,391398.6266714854,26.5196,26.685,26.5196,26.685,391398.6267
2004-03-10 13:00:00,50.01,50.1,49.81,49.86,464642.8141187809,26.685,26.733,26.5783,26.605,464642.8141
2004-03-10 13:30:00,49.86,49.97,49.85,49.94,245753.5236718468,26.605,26.6637,26.5996,26.6477,245753.5237
2004-03-10 14:00:00,49.92,50.06,49.85,49.86,233706.7823153837,26.637,26.7117,26.5996,26.605,233706.7823
2004-03-10 14:30:00,49.89,49.92,49.76,49.82,202264.7873750151,26.621,26.637,26.5516,26.5836,202264.7874
2004-03-10 15:00:00,49.81,49.84,49.36,49.37,422840.62161185406,26.5783,26.5943,26.3382,26.3435,422840.6216
2004-03-10 15:30:00,49.36,49.41,49.18,49.31,698590.5312612939,26.3382,26.3649,26.2421,26.3115,698590.5313
2004-03-11 09:30:00,49.34,49.56,48.79,49.05,715817.371401036,26.3275,26.4449,26.034,26.1728,715817.3714
2004-03-11 10:00:00,49.04,49.42,48.87,49.42,724009.155523431,26.1674,26.3702,26.0767,26.3702,724009.1555
2004-03-11 10:30:00,49.42,49.47,49.17,49.31,340320.443320082,26.3702,26.3969,26.2368,26.3115,340320.4433
2004-03-11 11:00:00,49.31,49.43,49.18,49.37,355017.4677749669,26.3115,26.3755,26.2421,26.3435,355017.4678
2004-03-11 11:30:00,49.36,49.72,49.32,49.72,338392.9647030479,26.3382,26.5303,26.3168,26.5303,338392.9647
2004-03-11 12:00:00,49.73,50.01,49.67,49.97,484519.937356945,26.5356,26.685,26.5036,26.6637,484519.9374
2004-03-11 12:30:00,49.97,50.14,49.94,50.11,408023.12974340445,26.6637,26.7544,26.6477,26.7384,408023.1297
2004-03-11 13:00:00,50.1,50.12,49.9,49.92,337911.09504878934,26.733,26.7437,26.6263,26.637,337911.095
2004-03-11 13:30:00,49.92,49.93,49.75,49.76,762558.7278641128,26.637,26.6423,26.5463,26.5516,762558.7279
2004-03-11 14:00:00,49.76,49.92,49.62,49.9,479701.2408143597,26.5516,26.637,26.4769,26.6263,479701.2408
2004-03-11 14:30:00,49.89,49.89,49.55,49.63,519214.5524635587,26.621,26.621,26.4396,26.4822,519214.5525
2004-03-11 15:00:00,49.62,49.73,49.27,49.37,638959.1615468017,26.4769,26.5356,26.2902,26.3435,638959.1615
2004-03-11 15:30:00,49.37,49.57,49.13,49.17,1439946.9943380316,26.3435,26.4502,26.2155,26.2368,1439946.9943
2004-03-12 09:30:00,49.68,50.22,49.68,50.01,860980.6047464162,26.5089,26.7971,26.5089,26.685,860980.6047
2004-03-12 10:00:00,49.99,50.14,49.91,50.05,436814.8415853512,26.6743,26.7544,26.6317,26.7064,436814.8416
2004-03-12 10:30:00,50.05,50.34,50.05,50.33,567642.4527165402,26.7064,26.8611,26.7064,26.8558,567642.4527
2004-03-12 11:00:00,50.34,50.47,50.31,50.43,434405.4933140586,26.8611,26.9305,26.8451,26.9091,434405.4933
2004-03-12 11:30:00,50.43,50.51,50.36,50.45,354294.6632935791,26.9091,26.9518,26.8718,26.9198,354294.6633
2004-03-12 12:00:00,50.45,50.47,50.32,50.34,186965.42585230697,26.9198,26.9305,26.8504,26.8611,186965.4259
2004-03-12 12:30:00,50.34,50.34,50.14,50.16,483074.3283941695,26.8611,26.8611,26.7544,26.7651,483074.3284
2004-03-12 13:00:00,50.17,50.36,50.16,50.22,215516.2028671245,26.7704,26.8718,26.7651,26.7971,215516.2029
2004-03-12 13:30:00,50.22,50.33,50.22,50.26,128177.32803276715,26.7971,26.8558,26.7971,26.8184,128177.328
2004-03-12 14:00:00,50.27,50.49,50.26,50.44,240332.4900614384,26.8237,26.9411,26.8184,26.9145,240332.4901
2004-03-12 14:30:00,50.47,50.49,50.3,50.33,212745.452355138,26.9305,26.9411,26.8398,26.8558,212745.4524
2004-03-12 15:00:00,50.33,50.49,50.26,50.45,279122.9972292495,26.8558,26.9411,26.8184,26.9198,279122.9972
2004-03-12 15:30:00,50.45,50.48,50.28,50.41,449463.9200096374,26.9198,26.9358,26.8291,26.8985,449463.92
2004-03-15 09:30:00,50.15,50.15,49.83,49.99,415973.9790386701,26.7597,26.7597,26.589,26.6743,415973.979
2004-03-15 10:00:00,49.99,49.99,49.81,49.81,322009.3964582581,26.6743,26.6743,26.5783,26.5783,322009.3965
2004-03-15 10:30:00,49.81,49.81,49.43,49.44,354656.065534273,26.5783,26.5783,26.3755,26.3809,354656.0655
2004-03-15 11:00:00,49.45,49.54,49.32,49.33,252861.10107216,26.3862,26.4342,26.3168,26.3222,252861.1011
2004-03-15 11:30:00,49.33,49.42,49.08,49.15,269485.604144079,26.3222,26.3702,26.1888,26.2261,269485.6041
2004-03-15 12:00:00,49.17,49.31,49.1,49.22,157330.4421154078,26.2368,26.3115,26.1994,26.2635,157330.4421
2004-03-15 12:30:00,49.22,49.39,48.99,49.38,237441.27213588727,26.2635,26.3542,26.1407,26.3488,237441.2721
2004-03-15 13:00:00,49.37,49.38,49.03,49.05,246837.73039392848,26.3435,26.3488,26.1621,26.1728,246837.7304
2004-03-15 13:30:00,49.05,49.26,48.98,49.26,237923.1417901458,26.1728,26.2848,26.1354,26.2848,237923.1418
2004-03-15 14:00:00,49.27,49.45,49.2,49.27,384291.0492711722,26.2902,26.3862,26.2528,26.2902,384291.0493
2004-03-15 14:30:00,49.27,49.42,49.14,49.2,256836.5257197928,26.2902,26.3702,26.2208,26.2528,256836.5257
2004-03-15 15:00:00,49.2,49.33,49.02,49.03,272376.8220696302,26.2528,26.3222,26.1568,26.1621,272376.8221
2004-03-15 15:30:00,49.04,49.19,48.88,49.14,658113.480303578,26.1674,26.2475,26.0821,26.2208,658113.4803
2004-03-16 09:30:00,49.83,50.21,49.83,50.06,817009.998795326,26.589,26.7917,26.589,26.7117,817009.9988
2004-03-16 10:00:00,50.06,50.1,49.76,49.87,559691.6034212746,26.7117,26.733,26.5516,26.6103,559691.6034
2004-03-16 10:30:00,49.87,49.89,48.77,49.34,489338.6338995302,26.6103,26.621,26.0234,26.3275,489338.6339
2004-03-16 11:00:00,49.34,49.37,48.97,49.13,662932.1768461632,26.3275,26.3435,26.1301,26.2155,662932.1768
2004-03-16 11:30:00,49.14,49.14,48.91,49.13,494880.13492350327,26.2208,26.2208,26.0981,26.2155,494880.1349
2004-03-16 12:00:00,49.13,49.14,48.77,49.0,471870.85893265874,26.2155,26.2208,26.0234,26.1461,471870.8589
2004-03-16 12:30:00,49.0,49.04,48.84,48.91,256595.5908926636,26.1461,26.1674,26.0607,26.0981,256595.5909
2004-03-16 13:00:00,48.9,49.18,48.85,49.12,256234.1886519697,26.0927,26.2421,26.066,26.2101,256234.1887
2004-03-16 13:30:00,49.11,49.34,49.09,49.21,231899.77111191425,26.2048,26.3275,26.1941,26.2581,231899.7711
2004-03-16 14:00:00,49.22,49.3,48.98,49.18,425009.0350560174,26.2635,26.3062,26.1354,26.2421,425009.0351
2004-03-16 14:30:00,49.17,49.17,48.54,48.54,659920.4915070474,26.2368,26.2368,25.9006,25.9006,659920.4915
2004-03-16 15:00:00,48.54,48.88,48.48,48.83,421033.6104083846,25.9006,26.0821,25.8686,26.0554,421033.6104
2004-03-16 15:30:00,48.83,49.26,48.77,49.12,726659.4386218529,26.0554,26.2848,26.0234,26.2101,726659.4386
2004-03-17 09:30:00,49.46,49.66,48.88,49.03,979520.5396940128,26.3915,26.4983,26.0821,26.1621,979520.5397
2004-03-17 10:00:00,49.03,49.04,48.77,48.96,644139.2603300808,26.1621,26.1674,26.0234,26.1247,644139.2603
2004-03-17 10:30:00,48.92,49.37,48.84,49.27,897964.1007107579,26.1034,26.3435,26.0607,26.2902,897964.1007
2004-03-17 11:00:00,49.27,49.79,49.24,49.73,450427.6593181545,26.2902,26.5676,26.2741,26.5356,450427.6593
2004-03-17 11:30:00,49.73,49.81,49.62,49.74,154318.75677629202,26.5356,26.5783,26.4769,26.5409,154318.7568
2004-03-17 12:00:00,49.74,50.01,49.71,50.01,354294.6632935791,26.5409,26.685,26.5249,26.685,354294.6633
2004-03-17 12:30:00,50.01,50.09,49.95,50.02,259968.67847247323,26.685,26.7277,26.653,26.6903,259968.6785
2004-03-17 13:00:00,50.02,50.02,49.85,49.89,312131.0685459584,26.6903,26.6903,26.5996,26.621,312131.0685
2004-03-17 13:30:00,49.89,50.01,49.84,49.96,180580.6529333816,26.621,26.685,26.5943,26.6583,180580.6529
2004-03-17 14:00:00,49.96,50.11,49.9,50.07,224912.66112516567,26.6583,26.7384,26.6263,26.717,224912.6611
2004-03-17 14:30:00,50.04,50.13,50.01,50.13,358270.08794121194,26.701,26.749,26.685,26.749,358270.0879
2004-03-17 15:00:00,50.13,50.35,50.1,50.28,469702.4454884954,26.749,26.8664,26.733,26.8291,469702.4455
2004-03-17 15:30:00,50.29,50.3,50.06,50.18,657993.0128900133,26.8344,26.8398,26.7117,26.7757,657993.0129
2004-03-18 09:30:00,49.47,49.66,49.31,49.42,1645705.336706421,26.3969,26.4983,26.3115,26.3702,1645705.3367
2004-03-18 10:00:00,49.46,49.55,49.35,49.44,1306348.6326948565,26.3915,26.4396,26.3328,26.3809,1306348.6327
2004-03-18 10:30:00,49.44,49.52,49.26,49.36,1204433.2008191785,26.3809,26.4236,26.2848,26.3382,1204433.2008
2004-03-18 11:00:00,49.36,49.36,49.1,49.21,595711.3600770992,26.3382,26.3382,26.1994,26.2581,595711.3601
2004-03-18 11:30:00,49.17,49.51,49.17,49.37,437778.5808938682,26.2368,26.4182,26.2368,26.3435,437778.5809
2004-03-18 12:00:00,49.43,49.51,49.29,49.3,269485.604144079,26.3755,26.4182,26.3008,26.3062,269485.6041
2004-03-18 12:30:00,49.29,49.57,49.18,49.47,456812.4322370799,26.3008,26.4502,26.2421,26.3969,456812.4322
2004-03-18 13:00:00,49.47,49.83,49.43,49.72,669678.3520057825,26.3969,26.589,26.3755,26.5303,669678.352
2004-03-18 13:30:00,49.75,49.84,49.48,49.61,337790.6276352247,26.5463,26.5943,26.4022,26.4716,337790.6276
2004-03-18 14:00:00,49.6,49.78,49.57,49.63,248765.20901096257,26.4662,26.5623,26.4502,26.4822,248765.209
2004-03-18 14:30:00,49.65,49.76,49.64,49.67,214793.39838573668,26.4929,26.5516,26.4876,26.5036,214793.3984
2004-03-18 15:00:00,49.67,49.93,49.66,49.93,475966.7509938562,26.5036,26.6423,26.4983,26.6423,475966.751
2004-03-18 15:30:00,49.93,50.07,49.71,49.78,732200.9396458259,26.6423,26.717,26.5249,26.5623,732200.9396
2004-03-19 09:30:00,49.52,49.76,49.4,49.55,918443.561016745,26.4236,26.5516,26.3595,26.4396,918443.561
2004-03-19 10:00:00,49.55,49.67,49.45,49.57,292615.3475484882,26.4396,26.5036,26.3862,26.4502,292615.3475
2004-03-19 10:30:00,49.56,49.79,49.51,49.76,204312.7334056138,26.4449,26.5676,26.4182,26.5516,204312.7334
2004-03-19 11:00:00,49.76,49.84,49.66,49.81,194313.93807974944,26.5516,26.5943,26.4983,26.5783,194313.9381
2004-03-19 11:30:00,49.84,50.01,49.76,49.88,229249.4880134924,26.5943,26.685,26.5516,26.6156,229249.488
2004-03-19 12:00:00,49.88,49.96,49.83,49.88,124201.90338513434,26.6156,26.6583,26.589,26.6156,124201.9034
2004-03-19 12:30:00,49.89,49.96,49.88,49.95,151668.47367787015,26.621,26.6583,26.6156,26.653,151668.4737
2004-03-19 13:00:00,49.95,50.01,49.79,49.8,186122.1539573545,26.653,26.685,26.5676,26.573,186122.154
2004-03-19 13:30:00,49.8,49.94,49.78,49.89,165281.29141067344,26.573,26.6477,26.5623,26.621,165281.2914
2004-03-19 14:00:00,49.89,50.01,49.87,49.95,181785.32706902784,26.621,26.685,26.6103,26.653,181785.3271
2004-03-19 14:30:00,49.96,50.02,49.85,49.88,221660.04095892064,26.6583,26.6903,26.5996,26.6156,221660.041
2004-03-19 15:00:00,49.88,49.88,49.6,49.68,351403.445368028,26.6156,26.6156,26.4662,26.5089,351403.4454
2004-03-19 15:30:00,49.68,49.81,49.37,49.39,782315.3836887123,26.5089,26.5783,26.3435,26.3542,782315.3837
2004-03-22 09:30:00,48.9,48.91,48.28,48.33,843753.764606674,26.0927,26.0981,25.7619,25.7886,843753.7646
2004-03-22 10:00:00,48.35,48.52,48.24,48.45,620286.7124442839,25.7992,25.89,25.7406,25.8526,620286.7124
2004-03-22 10:30:00,48.45,48.73,48.39,48.62,663895.9161546802,25.8526,26.002,25.8206,25.9433,663895.9162
2004-03-22 11:00:00,48.61,48.93,48.6,48.67,631128.7796651006,25.938,26.1087,25.9326,25.97,631128.7797
2004-03-22 11:30:00,48.68,48.7,48.49,48.52,439706.0595109023,25.9753,25.986,25.874,25.89,439706.0595
2004-03-22 12:00:00,48.5,48.54,48.27,48.3,484158.5351162511,25.8793,25.9006,25.7566,25.7726,484158.5351
2004-03-22 12:30:00,48.3,48.53,48.29,48.35,194675.34032044333,25.7726,25.8953,25.7672,25.7992,194675.3403
2004-03-22 13:00:00,48.35,48.35,47.83,47.89,673051.4395855921,25.7992,25.7992,25.5218,25.5538,673051.4396
2004-03-22 13:30:00,47.9,47.97,47.63,47.72,482110.5890856524,25.5591,25.5965,25.4151,25.4631,482110.5891
2004-03-22 14:00:00,47.72,47.81,47.52,47.78,624623.5393326106,25.4631,25.5111,25.3564,25.4951,624623.5393
2004-03-22 14:30:00,47.78,48.15,47.77,48.1,564510.2999638598,25.4951,25.6925,25.4898,25.6658,564510.3
2004-03-22 15:00:00,48.09,48.39,47.94,48.15,543548.9700036141,25.6605,25.8206,25.5805,25.6925,543548.97
2004-03-22 15:30:00,48.17,48.48,48.09,48.29,722924.9488013493,25.7032,25.8686,25.6605,25.7672,722924.9488
2004-03-23 09:30:00,48.75,48.8,48.13,48.43,1054812.6731719072,26.0127,26.0394,25.6819,25.8419,1054812.6732
2004-03-23 10:00:00,48.42,48.64,48.17,48.6,960607.1557643658,25.8366,25.954,25.7032,25.9326,960607.1558
2004-03-23 10:30:00,48.59,48.61,48.42,48.49,685820.985423443,25.9273,25.938,25.8366,25.874,685820.9854
2004-03-23 11:00:00,48.49,48.49,48.2,48.29,399951.8130345742,25.874,25.874,25.7192,25.7672,399951.813
2004-03-23 11:30:00,48.28,48.3,48.02,48.19,464281.41187808703,25.7619,25.7726,25.6232,25.7139,464281.4119
2004-03-23 12:00:00,48.18,48.2,47.91,47.95,346343.8139983135,25.7085,25.7192,25.5645,25.5858,346343.814
2004-03-23 12:30:00,47.95,47.99,47.82,47.89,493073.1237200338,25.5858,25.6072,25.5164,25.5538,493073.1237
2004-03-23 13:00:00,47.9,48.15,47.89,48.14,411757.619563908,25.5591,25.6925,25.5538,25.6872,411757.6196
2004-03-23 13:30:00,48.14,48.3,48.0,48.28,378990.48307432845,25.6872,25.7726,25.6125,25.7619,378990.4831
2004-03-23 14:00:00,48.28,48.33,48.11,48.21,313817.6123358632,25.7619,25.7886,25.6712,25.7245,313817.6123
2004-03-23 14:30:00,48.22,48.38,48.19,48.25,321045.657149741,25.7299,25.8153,25.7139,25.7459,321045.6571
2004-03-23 15:00:00,48.26,48.35,48.18,48.21,458860.37826767866,25.7512,25.7992,25.7085,25.7245,458860.3783
2004-03-23 15:30:00,48.22,48.23,47.69,47.71,911335.9836164318,25.7299,25.7352,25.4471,25.4577,911335.9836
2004-03-24 09:30:00,47.59,47.76,47.41,47.65,600891.4588603784,25.3937,25.4844,25.2977,25.4257,600891.4589
2004-03-24 10:00:00,47.65,47.7,47.37,47.57,526563.0646910011,25.4257,25.4524,25.2763,25.383,526563.0647
2004-03-24 10:30:00,47.57,47.63,47.17,47.27,895675.2198530298,25.383,25.4151,25.1696,25.223,895675.2199
2004-03-24 11:00:00,47.28,47.28,46.93,47.11,1415130.7071437177,25.2283,25.2283,25.0415,25.1376,1415130.7071
2004-03-24 11:30:00,47.12,47.12,46.73,46.9,900975.7860498736,25.1429,25.1429,24.9348,25.0255,900975.786
2004-03-24 12:00:00,46.89,46.93,46.81,46.9,730152.9936152272,25.0202,25.0415,24.9775,25.0255,730152.9936
2004-03-24 12:30:00,46.93,47.08,46.82,47.02,409830.14094687393,25.0415,25.1216,24.9829,25.0896,409830.1409
2004-03-24 13:00:00,47.01,47.08,46.91,46.98,325141.54921093845,25.0842,25.1216,25.0309,25.0682,325141.5492
2004-03-24 13:30:00,46.98,47.0,46.8,46.93,448500.1807011204,25.0682,25.0789,24.9722,25.0415,448500.1807
2004-03-24 14:00:00,46.92,46.98,46.71,46.78,465727.0208408626,25.0362,25.0682,24.9242,24.9615,465727.0208
2004-03-24 14:30:00,46.78,46.88,46.69,46.69,417419.5880014456,24.9615,25.0149,24.9135,24.9135,417419.588
2004-03-24 15:00:00,46.69,46.69,46.35,46.5,923985.062040718,24.9135,24.9135,24.7321,24.8121,923985.062
2004-03-24 15:30:00,46.49,46.75,46.23,46.53,1678833.8754366946,24.8068,24.9455,24.668,24.8281,1678833.8754
2004-03-25 09:30:00,46.81,46.88,46.59,46.6,820985.4234429587,24.9775,25.0149,24.8601,24.8655,820985.4234
2004-03-25 10:00:00,46.62,46.69,46.52,46.58,762558.7278641128,24.8761,24.9135,24.8228,24.8548,762558.7279
2004-03-25 10:30:00,46.59,46.76,46.56,46.66,798458.0171063729,24.8601,24.9508,24.8441,24.8975,798458.0171
2004-03-25 11:00:00,46.66,46.89,46.64,46.81,503674.2561137213,24.8975,25.0202,24.8868,24.9775,503674.2561
2004-03-25 11:30:00,46.83,46.94,46.81,46.94,527165.4017588242,24.9882,25.0469,24.9775,25.0469,527165.4018
2004-03-25 12:00:00,46.94,46.95,46.83,46.93,287073.84652451513,25.0469,25.0522,24.9882,25.0415,287073.8465
2004-03-25 12:30:00,46.93,47.06,46.9,46.98,632815.3234550055,25.0415,25.1109,25.0255,25.0682,632815.3235
2004-03-25 13:00:00,46.98,47.11,46.94,47.02,276352.246717263,25.0682,25.1376,25.0469,25.0896,276352.2467
2004-03-25 13:30:00,47.01,47.07,46.96,46.98,397301.52993615234,25.0842,25.1162,25.0576,25.0682,397301.5299
2004-03-25 14:00:00,46.98,47.08,46.96,47.07,836405.2523792315,25.0682,25.1216,25.0576,25.1162,836405.2524
2004-03-25 14:30:00,47.08,47.21,47.01,47.14,297795.4463317673,25.1216,25.191,25.0842,25.1536,297795.4463
2004-03-25 15:00:00,47.16,47.32,47.12,47.32,448861.5829418143,25.1643,25.2496,25.1429,25.2496,448861.5829
2004-03-25 15:30:00,47.32,47.32,46.96,46.99,1014215.1548006266,25.2496,25.2496,25.0576,25.0736,1014215.1548
2004-03-26 09:30:00,47.03,47.03,46.77,46.87,692326.2257559331,25.0949,25.0949,24.9562,25.0095,692326.2258
2004-03-26 10:00:00,46.88,47.31,46.85,47.3,497289.48319479584,25.0149,25.2443,24.9989,25.239,497289.4832
2004-03-26 10:30:00,47.3,47.42,47.23,47.32,624021.2022647874,25.239,25.303,25.2016,25.2496,624021.2023
2004-03-26 11:00:00,47.32,47.36,47.15,47.24,478255.6318515842,25.2496,25.271,25.1589,25.207,478255.6319
2004-03-26 11:30:00,47.24,47.4,47.22,47.35,358029.1531140827,25.207,25.2923,25.1963,25.2657,358029.1531
2004-03-26 12:00:00,47.35,47.42,47.31,47.33,316829.29767497897,25.2657,25.303,25.2443,25.255,316829.2977
2004-03-26 12:30:00,47.34,47.37,47.31,47.36,380917.96169136255,25.2603,25.2763,25.2443,25.271,380917.9617
2004-03-26 13:00:00,47.36,47.43,47.35,47.39,284182.628598964,25.271,25.3083,25.2657,25.287,284182.6286
2004-03-26 13:30:00,47.39,47.43,47.25,47.26,288760.39031442,25.287,25.3083,25.2123,25.2176,288760.3903
2004-03-26 14:00:00,47.27,47.39,47.25,47.35,230092.7599084448,25.223,25.287,25.2123,25.2657,230092.7599
2004-03-26 14:30:00,47.35,47.39,47.31,47.37,321647.9942175642,25.2657,25.287,25.2443,25.2763,321647.9942
2004-03-26 15:00:00,47.37,47.46,47.32,47.34,452716.54017588246,25.2763,25.3243,25.2496,25.2603,452716.5402
2004-03-26 15:30:00,47.33,47.37,47.06,47.06,546319.7205156006,25.255,25.2763,25.1109,25.1109,546319.7205
2004-03-29 09:30:00,47.39,47.48,47.09,47.34,867967.7147331648,25.287,25.335,25.1269,25.2603,867967.7147
2004-03-29 10:00:00,47.33,47.5,47.24,47.33,706541.3805565595,25.255,25.3457,25.207,25.255,706541.3806
2004-03-29 10:30:00,47.32,47.51,47.25,47.42,395494.51873268286,25.2496,25.351,25.2123,25.303,395494.5187
2004-03-29 11:00:00,47.42,47.45,47.33,47.35,381881.7009998796,25.303,25.319,25.255,25.2657,381881.701
2004-03-29 11:30:00,47.44,47.44,47.26,47.37,455125.8884471751,25.3137,25.3137,25.2176,25.2763,455125.8884
2004-03-29 12:00:00,47.37,47.41,47.27,47.38,166124.56330562584,25.2763,25.2977,25.223,25.2817,166124.5633
2004-03-29 12:30:00,47.35,47.37,47.25,47.26,387182.2671967233,25.2657,25.2763,25.2123,25.2176,387182.2672
2004-03-29 13:00:00,47.26,47.31,47.22,47.26,279363.9320563788,25.2176,25.2443,25.1963,25.2176,279363.9321
2004-03-29 13:30:00,47.27,47.33,47.24,47.27,304541.6214913866,25.223,25.255,25.207,25.223,304541.6215
2004-03-29 14:00:00,47.27,47.3,47.22,47.27,408986.8690519215,25.223,25.239,25.1963,25.223,408986.8691
2004-03-29 14:30:00,47.27,47.32,47.11,47.24,457053.3670642092,25.223,25.2496,25.1376,25.207,457053.3671
2004-03-29 15:00:00,47.23,47.32,47.21,47.29,468256.8365257199,25.2016,25.2496,25.191,25.2336,468256.8365
2004-03-29 15:30:00,47.27,47.31,47.12,47.12,693892.3021322733,25.223,25.2443,25.1429,25.1429,693892.3021
2004-03-30 09:30:00,47.12,47.47,47.11,47.46,763642.9345861945,25.1429,25.3297,25.1376,25.3243,763642.9346
2004-03-30 10:00:00,47.47,47.47,47.19,47.25,593061.0769786773,25.3297,25.3297,25.1803,25.2123,593061.077
2004-03-30 10:30:00,47.29,47.42,47.24,47.35,525358.3905553549,25.2336,25.303,25.207,25.2657,525358.3906
2004-03-30 11:00:00,47.35,47.47,47.32,47.38,352487.65209010965,25.2657,25.3297,25.2496,25.2817,352487.6521
2004-03-30 11:30:00,47.37,47.37,47.27,47.29,398265.26924466935,25.2763,25.2763,25.223,25.2336,398265.2692
2004-03-30 12:00:00,47.28,47.37,47.27,47.35,201541.98289362728,25.2283,25.2763,25.223,25.2657,201541.9829
2004-03-30 12:30:00,47.34,47.36,47.25,47.28,206963.01650403568,25.2603,25.271,25.2123,25.2283,206963.0165
2004-03-30 13:00:00,47.29,47.32,47.25,47.27,264425.9727743646,25.2336,25.2496,25.2123,25.223,264425.9728
2004-03-30 13:30:00,47.27,47.44,47.26,47.41,230574.6295627033,25.223,25.3137,25.2176,25.2977,230574.6296
2004-03-30 14:00:00,47.41,47.42,47.37,47.4,258764.0043368269,25.2977,25.303,25.2763,25.2923,258764.0043
2004-03-30 14:30:00,47.39,47.46,47.37,47.41,389350.68064088665,25.287,25.3243,25.2763,25.2977,389350.6806
2004-03-30 15:00:00,47.4,47.47,47.36,47.39,467895.4342850259,25.2923,25.3297,25.271,25.287,467895.4343
2004-03-30 15:30:00,47.39,47.51,47.39,47.45,553306.8305023492,25.287,25.351,25.287,25.319,553306.8305
2004-03-31 09:30:00,47.67,47.67,47.33,47.38,518732.68280930014,25.4364,25.4364,25.255,25.2817,518732.6828
2004-03-31 10:00:00,47.39,47.39,47.12,47.27,457414.7693049031,25.287,25.287,25.1429,25.223,457414.7693
2004-03-31 10:30:00,47.26,47.44,47.25,47.41,290808.3363450187,25.2176,25.3137,25.2123,25.2977,290808.3363
2004-03-31 11:00:00,47.41,47.58,47.38,47.55,542585.230695097,25.2977,25.3884,25.2817,25.3724,542585.2307
2004-03-31 11:30:00,47.56,47.61,47.4,47.56,199614.5042765932,25.3777,25.4044,25.2923,25.3777,199614.5043
2004-03-31 12:00:00,47.56,47.79,47.56,47.71,296108.90254186245,25.3777,25.5004,25.3777,25.4577,296108.9025
2004-03-31 12:30:00,47.71,47.76,47.58,47.71,264787.37501505844,25.4577,25.4844,25.3884,25.4577,264787.375
2004-03-31 13:00:00,47.71,47.78,47.7,47.74,195639.0796289604,25.4577,25.4951,25.4524,25.4738,195639.0796
2004-03-31 13:30:00,47.74,47.76,47.52,47.55,204433.20081917843,25.4738,25.4844,25.3564,25.3724,204433.2008
2004-03-31 14:00:00,47.56,47.72,47.56,47.68,234670.5216239008,25.3777,25.4631,25.3777,25.4417,234670.5216
2004-03-31 14:30:00,47.68,47.87,47.68,47.83,391519.0940850501,25.4417,25.5431,25.4417,25.5218,391519.0941
2004-03-31 15:00:00,47.83,47.86,47.64,47.64,384772.9189254307,25.5218,25.5378,25.4204,25.4204,384772.9189
2004-03-31 15:30:00,47.63,47.72,47.55,47.61,758583.3032164801,25.4151,25.4631,25.3724,25.4044,758583.3032
2004-04-01 09:30:00,47.71,47.88,47.56,47.76,687627.9966269125,25.4577,25.5485,25.3777,25.4844,687627.9966
2004-04-01 10:00:00,47.75,47.81,47.56,47.65,988314.6608842307,25.4791,25.5111,25.3777,25.4257,988314.6609
2004-04-01 10:30:00,47.62,47.91,47.62,47.83,905433.0803517648,25.4097,25.5645,25.4097,25.5218,905433.0804
2004-04-01 11:00:00,47.84,47.9,47.81,47.86,542103.3610408385,25.5271,25.5591,25.5111,25.5378,542103.361
2004-04-01 11:30:00,47.86,47.86,47.66,47.71,388627.8761594989,25.5378,25.5378,25.4311,25.4577,388627.8762
2004-04-01 12:00:00,47.71,47.76,47.6,47.6,479460.3059872305,25.4577,25.4844,25.3991,25.3991,479460.306
2004-04-01 12:30:00,47.59,47.66,47.48,47.65,265269.244669317,25.3937,25.4311,25.335,25.4257,265269.2447
2004-04-01 13:00:00,47.64,47.69,47.57,47.68,119503.67425611374,25.4204,25.4471,25.383,25.4417,119503.6743
2004-04-01 13:30:00,47.67,47.73,47.65,47.71,195518.61221539573,25.4364,25.4684,25.4257,25.4577,195518.6122
2004-04-01 14:00:00,47.71,47.73,47.66,47.73,332610.5288519456,25.4577,25.4684,25.4311,25.4684,332610.5289
2004-04-01 14:30:00,47.71,47.77,47.65,47.67,258402.60209613305,25.4577,25.4898,25.4257,25.4364,258402.6021
2004-04-01 15:00:00,47.66,47.71,47.51,47.56,441151.66847367794,25.4311,25.4577,25.351,25.3777,441151.6685
2004-04-01 15:30:00,47.56,47.56,47.47,47.54,503915.1909408505,25.3777,25.3777,25.3297,25.367,503915.1909
2004-04-02 09:30:00,48.34,48.56,47.72,47.92,1166124.563305626,25.7939,25.9113,25.4631,25.5698,1166124.5633
2004-04-02 10:00:00,47.92,48.34,47.22,47.4,986748.5845078907,25.5698,25.7939,25.1963,25.2923,986748.5845
2004-04-02 10:30:00,47.4,47.53,47.37,47.49,520780.62883989885,25.2923,25.3617,25.2763,25.3404,520780.6288
2004-04-02 11:00:00,47.49,47.52,47.36,47.44,497048.5483676666,25.3404,25.3564,25.271,25.3137,497048.5484
2004-04-02 11:30:00,47.43,47.46,46.98,47.13,689073.605589688,25.3083,25.3243,25.0682,25.1483,689073.6056
2004-04-02 12:00:00,47.12,47.37,47.03,47.35,243103.2405734249,25.1429,25.2763,25.0949,25.2657,243103.2406
2004-04-02 12:30:00,47.35,47.5,47.32,47.49,392603.3008071317,25.2657,25.3457,25.2496,25.3404,392603.3008
2004-04-02 13:00:00,47.49,47.57,47.32,47.36,274906.63775448746,25.3404,25.383,25.2496,25.271,274906.6378
2004-04-02 13:30:00,47.34,47.4,47.11,47.26,380074.6897964101,25.2603,25.2923,25.1376,25.2176,380074.6898
2004-04-02 14:00:00,47.26,47.26,47.03,47.04,473677.8701361282,25.2176,25.2176,25.0949,25.1002,473677.8701
2004-04-02 14:30:00,47.04,47.12,46.98,47.09,318154.4392241899,25.1002,25.1429,25.0682,25.1269,318154.4392
2004-04-02 15:00:00,47.08,47.13,46.94,46.98,608119.5036742561,25.1216,25.1483,25.0469,25.0682,608119.5037
2004-04-02 15:30:00,46.99,47.17,46.97,47.07,621852.7888206241,25.0736,25.1696,25.0629,25.1162,621852.7888
2004-04-05 09:30:00,47.24,47.34,46.97,47.09,598000.2409348272,25.207,25.2603,25.0629,25.1269,598000.2409
2004-04-05 10:00:00,47.09,47.22,46.87,46.88,712926.1534754849,25.1269,25.1963,25.0095,25.0149,712926.1535
2004-04-05 10:30:00,46.88,46.88,46.65,46.65,889892.7840019276,25.0149,25.0149,24.8921,24.8921,889892.784
2004-04-05 11:00:00,46.65,46.65,46.53,46.6,805083.7248524275,24.8921,24.8921,24.8281,24.8655,805083.7249
2004-04-05 11:30:00,46.61,46.75,46.6,46.67,329719.3109263944,24.8708,24.9455,24.8655,24.9028,329719.3109
2004-04-05 12:00:00,46.68,46.72,46.63,46.71,244669.3169497651,24.9081,24.9295,24.8815,24.9242,244669.3169
2004-04-05 12:30:00,46.7,46.81,46.69,46.78,219853.0297554512,24.9188,24.9775,24.9135,24.9615,219853.0298
2004-04-05 13:00:00,46.79,46.81,46.64,46.66,229610.89025418623,24.9668,24.9775,24.8868,24.8975,229610.8903
2004-04-05 13:30:00,46.65,46.68,46.55,46.55,251054.08986869056,24.8921,24.9081,24.8388,24.8388,251054.0899
2004-04-05 14:00:00,46.56,46.62,46.5,46.54,270208.40862546687,24.8441,24.8761,24.8121,24.8334,270208.4086
2004-04-05 14:30:00,46.53,46.73,46.47,46.7,405613.7814721118,24.8281,24.9348,24.7961,24.9188,405613.7815
2004-04-05 15:00:00,46.72,47.02,46.72,46.98,445608.9627755692,24.9295,25.0896,24.9295,25.0682,445608.9628
2004-04-05 15:30:00,46.98,47.08,46.93,46.95,496325.7438862788,25.0682,25.1216,25.0415,25.0522,496325.7439
2004-04-06 09:30:00,46.49,47.14,46.49,46.81,562582.8213468257,24.9157,25.264,24.9157,25.0872,562582.8213
2004-04-06 10:00:00,46.81,47.07,46.76,47.01,468256.8365257199,25.0872,25.2265,25.0604,25.1943,468256.8365
2004-04-06 10:30:00,47.03,47.14,46.96,46.99,391157.6918443561,25.2051,25.264,25.1676,25.1836,391157.6918
2004-04-06 11:00:00,47.01,47.03,46.9,46.92,315504.15612576803,25.1943,25.2051,25.1354,25.1461,315504.1561
2004-04-06 11:30:00,46.93,46.93,46.66,46.79,366341.4046500422,25.1515,25.1515,25.0068,25.0764,366341.4047
2004-04-06 12:00:00,46.8,46.91,46.71,46.9,181182.9900012047,25.0818,25.1408,25.0336,25.1354,181182.99
2004-04-06 12:30:00,46.9,47.03,46.87,46.93,168774.8464040477,25.1354,25.2051,25.1193,25.1515,168774.8464
2004-04-06 13:00:00,46.93,47.11,46.9,47.09,219853.0297554512,25.1515,25.2479,25.1354,25.2372,219853.0298
2004-04-06 13:30:00,47.09,47.27,47.09,47.25,235634.26093241785,25.2372,25.3337,25.2372,25.323,235634.2609
2004-04-06 14:00:00,47.25,47.41,47.24,47.37,332610.5288519456,25.323,25.4087,25.3176,25.3873,332610.5289
2004-04-06 14:30:00,47.37,47.41,47.25,47.27,427659.3181544393,25.3873,25.4087,25.323,25.3337,427659.3182
2004-04-06 15:00:00,47.27,47.32,47.17,47.22,364413.9260330081,25.3337,25.3605,25.2801,25.3069,364413.926
2004-04-06 15:30:00,47.22,47.3,47.17,47.22,433441.7540055416,25.3069,25.3498,25.2801,25.3069,433441.754
2004-04-07 09:30:00,47.19,47.56,47.19,47.4,395614.9861462475,25.2908,25.4891,25.2908,25.4034,395614.9861
2004-04-07 10:00:00,47.38,47.41,47.15,47.22,260691.482953861,25.3926,25.4087,25.2694,25.3069,260691.483
2004-04-07 10:30:00,47.22,47.34,47.1,47.17,550174.6777496688,25.3069,25.3712,25.2426,25.2801,550174.6777
2004-04-07 11:00:00,47.18,47.22,46.98,47.02,237079.86989519332,25.2855,25.3069,25.1783,25.1997,237079.8699
2004-04-07 11:30:00,47.02,47.02,46.85,46.91,357667.7508733888,25.1997,25.1997,25.1086,25.1408,357667.7509
2004-04-07 12:00:00,46.94,46.96,46.8,46.8,197205.15600530052,25.1568,25.1676,25.0818,25.0818,197205.156
2004-04-07 12:30:00,46.79,46.92,46.79,46.89,222141.91061317915,25.0764,25.1461,25.0764,25.13,222141.9106
2004-04-07 13:00:00,46.88,46.96,46.83,46.9,229490.42284062164,25.1247,25.1676,25.0979,25.1354,229490.4228
2004-04-07 13:30:00,46.89,47.0,46.89,46.98,296590.772196121,25.13,25.189,25.13,25.1783,296590.7722
2004-04-07 14:00:00,46.98,46.98,46.83,46.96,261896.15708950727,25.1783,25.1783,25.0979,25.1676,261896.1571
2004-04-07 14:30:00,46.95,47.18,46.84,47.04,264666.9076014938,25.1622,25.2855,25.1032,25.2104,264666.9076
2004-04-07 15:00:00,47.05,47.23,47.02,47.03,402481.62871943146,25.2158,25.3123,25.1997,25.2051,402481.6287
2004-04-07 15:30:00,47.03,47.03,46.85,46.91,446211.2998433924,25.2051,25.2051,25.1086,25.1408,446211.2998
2004-04-08 09:30:00,47.11,47.14,46.95,46.99,686784.7247319601,25.2479,25.264,25.1622,25.1836,686784.7247
2004-04-08 10:00:00,46.98,47.05,46.83,47.05,459221.7805083725,25.1783,25.2158,25.0979,25.2158,459221.7805
2004-04-08 10:30:00,47.06,47.12,46.98,46.98,269365.1367305144,25.2211,25.2533,25.1783,25.1783,269365.1367
2004-04-08 11:00:00,46.98,47.07,46.88,46.92,242259.9686784725,25.1783,25.2265,25.1247,25.1461,242259.9687
2004-04-08 11:30:00,46.9,47.05,46.9,47.0,148054.45127093123,25.1354,25.2158,25.1354,25.189,148054.4513
2004-04-08 12:00:00,47.0,47.13,46.98,47.06,277797.85568003857,25.189,25.2587,25.1783,25.2211,277797.8557
2004-04-08 12:30:00,47.05,47.06,46.82,46.88,336706.420913143,25.2158,25.2211,25.0925,25.1247,336706.4209
2004-04-08 13:00:00,46.88,46.98,46.85,46.91,172991.2058788098,25.1247,25.1783,25.1086,25.1408,172991.2059
2004-04-08 13:30:00,46.9,46.92,46.78,46.81,106613.66100469824,25.1354,25.1461,25.0711,25.0872,106613.661
2004-04-08 14:00:00,46.81,46.85,46.68,46.72,207926.7558125528,25.0872,25.1086,25.0175,25.0389,207926.7558
2004-04-08 14:30:00,46.72,46.77,46.62,46.7,226237.8026743766,25.0389,25.0657,24.9853,25.0282,226237.8027
2004-04-08 15:00:00,46.7,46.74,46.32,46.39,308396.5787254548,25.0282,25.0496,24.8246,24.8621,308396.5787
2004-04-08 15:30:00,46.41,46.7,46.4,46.67,354776.53294783767,24.8728,25.0282,24.8674,25.0121,354776.5329
2004-04-12 09:30:00,46.86,47.1,46.83,46.99,498012.2876761836,25.114,25.2426,25.0979,25.1836,498012.2877
2004-04-12 10:00:00,46.99,47.12,46.96,46.98,406336.5859534996,25.1836,25.2533,25.1676,25.1783,406336.586
2004-04-12 10:30:00,46.98,47.07,46.95,47.0,307432.8394169377,25.1783,25.2265,25.1622,25.189,307432.8394
2004-04-12 11:00:00,47.02,47.05,46.96,46.99,148656.78833875438,25.1997,25.2158,25.1676,25.1836,148656.7883
2004-04-12 11:30:00,46.99,47.02,46.95,47.0,302132.273220094,25.1836,25.1997,25.1622,25.189,302132.2732
2004-04-12 12:00:00,46.99,47.02,46.93,47.0,138055.6559450669,25.1836,25.1997,25.1515,25.189,138055.6559
2004-04-12 12:30:00,47.0,47.02,46.98,47.0,93482.71292615349,25.189,25.1997,25.1783,25.189,93482.7129
2004-04-12 13:00:00,47.0,47.03,46.93,46.96,234188.65196964223,25.189,25.2051,25.1515,25.1676,234188.652
2004-04-12 13:30:00,46.98,46.99,46.91,46.98,148415.85351162512,25.1783,25.1836,25.1408,25.1783,148415.8535
2004-04-12 14:00:00,46.98,47.01,46.94,46.98,249367.5460787857,25.1783,25.1943,25.1568,25.1783,249367.5461
2004-04-12 14:30:00,46.98,46.98,46.82,46.86,234188.65196964223,25.1783,25.1783,25.0925,25.114,234188.652
2004-04-12 15:00:00,46.85,46.92,46.81,46.81,276713.6489579569,25.1086,25.1461,25.0872,25.0872,276713.649
2004-04-12 15:30:00,46.81,46.84,46.74,46.78,525358.3905553549,25.0872,25.1032,25.0496,25.0711,525358.3906
2004-04-13 09:30:00,46.89,47.17,46.28,46.28,954583.7850861344,25.13,25.2801,24.8031,24.8031,954583.7851
2004-04-13 10:00:00,46.28,46.81,45.95,45.97,902541.8624262138,24.8031,25.0872,24.6263,24.637,902541.8624
2004-04-13 10:30:00,45.97,46.1,45.91,45.97,530538.489338634,24.637,24.7066,24.6048,24.637,530538.4893
2004-04-13 11:00:00,45.97,45.99,45.58,45.61,595349.9578364053,24.637,24.6477,24.428,24.444,595349.9578
2004-04-13 11:30:00,45.61,45.61,45.24,45.32,1069509.697626792,24.444,24.444,24.2457,24.2886,1069509.6976
2004-04-13 12:00:00,45.32,45.36,45.03,45.07,646307.6737742441,24.2886,24.3101,24.1332,24.1546,646307.6738
2004-04-13 12:30:00,45.07,45.21,45.02,45.16,470786.6522105771,24.1546,24.2297,24.1278,24.2029,470786.6522
2004-04-13 13:00:00,45.16,45.34,45.16,45.32,446090.8324298278,24.2029,24.2993,24.2029,24.2886,446090.8324
2004-04-13 13:30:00,45.32,45.32,45.17,45.22,265148.7772557524,24.2886,24.2886,24.2082,24.235,265148.7773
2004-04-13 14:00:00,45.23,45.36,45.2,45.32,619322.9731357668,24.2404,24.3101,24.2243,24.2886,619322.9731
2004-04-13 14:30:00,45.32,45.37,45.24,45.3,331646.7895434285,24.2886,24.3154,24.2457,24.2779,331646.7895
2004-04-13 15:00:00,45.3,45.3,45.08,45.1,551258.8844717505,24.2779,24.2779,24.16,24.1707,551258.8845
2004-04-13 15:30:00,45.09,45.29,45.09,45.18,701481.749186845,24.1654,24.2725,24.1654,24.2136,701481.7492
2004-04-14 09:30:00,44.7,44.8,44.55,44.71,1003854.9572340684,23.9563,24.0099,23.8759,23.9617,1003854.9572
2004-04-14 10:00:00,44.7,44.89,44.66,44.78,1329598.84351283,23.9563,24.0582,23.9349,23.9992,1329598.8435
2004-04-14 10:30:00,44.78,44.88,44.75,44.82,749186.8449584388,23.9992,24.0528,23.9831,24.0206,749186.845
2004-04-14 11:00:00,44.82,44.9,44.78,44.81,469341.0432478016,24.0206,24.0635,23.9992,24.0153,469341.0432
2004-04-14 11:30:00,44.81,44.86,44.74,44.8,570533.6706420914,24.0153,24.0421,23.9778,24.0099,570533.6706
2004-04-14 12:00:00,44.8,44.81,44.33,44.42,732682.8093000844,24.0099,24.0153,23.758,23.8063,732682.8093
2004-04-14 12:30:00,44.43,44.58,44.33,44.39,536079.990362607,23.8116,23.892,23.758,23.7902,536079.9904
2004-04-14 13:00:00,44.39,44.39,43.98,44.02,590651.7287073847,23.7902,23.7902,23.5705,23.5919,590651.7287
2004-04-14 13:30:00,44.03,44.11,43.75,43.75,740272.2563546562,23.5973,23.6401,23.4472,23.4472,740272.2564
2004-04-14 14:00:00,43.75,43.95,43.67,43.73,686543.7899048309,23.4472,23.5544,23.4043,23.4365,686543.7899
2004-04-14 14:30:00,43.75,43.99,43.66,43.96,578845.9221780509,23.4472,23.5758,23.399,23.5597,578845.9222
2004-04-14 15:00:00,43.96,44.09,43.83,43.97,802915.3114082641,23.5597,23.6294,23.4901,23.5651,802915.3114
2004-04-14 15:30:00,43.97,44.29,43.94,44.29,1278761.5949885556,23.5651,23.7366,23.549,23.7366,1278761.595
2004-04-15 09:30:00,44.35,44.73,44.19,44.5,1193952.5358390557,23.7688,23.9724,23.683,23.8491,1193952.5358
2004-04-15 10:00:00,44.53,44.53,44.27,44.3,1106613.6610046984,23.8652,23.8652,23.7259,23.742,1106613.661
2004-04-15 10:30:00,44.29,44.3,43.82,43.9,1153114.0826406458,23.7366,23.742,23.4847,23.5276,1153114.0826
2004-04-15 11:00:00,43.89,43.91,43.49,43.7,704252.4996988316,23.5222,23.5329,23.3079,23.4204,704252.4997
2004-04-15 11:30:00,43.7,44.02,43.7,43.86,565233.1044452476,23.4204,23.5919,23.4204,23.5061,565233.1044
2004-04-15 12:00:00,43.86,43.91,43.54,43.61,601734.7307553308,23.5061,23.5329,23.3347,23.3722,601734.7308
2004-04-15 12:30:00,43.61,43.87,43.46,43.87,588242.3804360921,23.3722,23.5115,23.2918,23.5115,588242.3804
2004-04-15 13:00:00,43.85,43.89,43.62,43.62,359233.82724972896,23.5008,23.5222,23.3775,23.3775,359233.8272
2004-04-15 13:30:00,43.62,43.68,43.5,43.53,332249.1266112517,23.3775,23.4097,23.3132,23.3293,332249.1266
2004-04-15 14:00:00,43.53,43.55,43.19,43.39,654619.9253102037,23.3293,23.34,23.1471,23.2543,654619.9253
2004-04-15 14:30:00,43.39,43.78,43.36,43.78,534634.3813998314,23.2543,23.4633,23.2382,23.4633,534634.3814
2004-04-15 15:00:00,43.78,44.08,43.75,44.08,886158.294181424,23.4633,23.6241,23.4472,23.6241,886158.2942
2004-04-15 15:30:00,44.08,44.9,44.0,44.49,1406216.1185399352,23.6241,24.0635,23.5812,23.8438,1406216.1185
2004-04-16 09:30:00,44.72,44.94,44.17,44.34,1166726.900373449,23.9671,24.085,23.6723,23.7634,1166726.9004
2004-04-16 10:00:00,44.34,44.62,44.33,44.55,839416.9377183473,23.7634,23.9135,23.758,23.8759,839416.9377
2004-04-16 10:30:00,44.55,44.87,44.55,44.79,937116.0101192628,23.8759,24.0474,23.8759,24.0046,937116.0101
2004-04-16 11:00:00,44.79,44.97,44.79,44.87,854716.2992410554,24.0046,24.101,24.0046,24.0474,854716.2992
2004-04-16 11:30:00,44.87,44.99,44.87,44.95,601132.3936875076,24.0474,24.1118,24.0474,24.0903,601132.3937
2004-04-16 12:00:00,44.96,45.14,44.94,45.12,341886.5196964221,24.0957,24.1921,24.085,24.1814,341886.5197
2004-04-16 12:30:00,45.12,45.18,45.03,45.03,417178.6531743164,24.1814,24.2136,24.1332,24.1332,417178.6532
2004-04-16 13:00:00,45.03,45.07,44.93,44.93,198289.36272738225,24.1332,24.1546,24.0796,24.0796,198289.3627
2004-04-16 13:30:00,44.96,45.22,44.94,45.17,465967.95566799183,24.0957,24.235,24.085,24.2082,465967.9557
2004-04-16 14:00:00,45.17,45.42,45.17,45.32,496807.61354053736,24.2082,24.3422,24.2082,24.2886,496807.6135
2004-04-16 14:30:00,45.32,45.39,45.26,45.27,665100.5902903265,24.2886,24.3261,24.2565,24.2618,665100.5903
2004-04-16 15:00:00,45.27,45.38,45.19,45.21,533911.5769184437,24.2618,24.3208,24.2189,24.2297,533911.5769
2004-04-16 15:30:00,45.21,45.32,45.16,45.18,816528.1291410674,24.2297,24.2886,24.2029,24.2136,816528.1291
2004-04-19 09:30:00,45.07,45.16,44.7,44.73,799542.2238284545,24.1546,24.2029,23.9563,23.9724,799542.2238
2004-04-19 10:00:00,44.72,44.83,44.67,44.69,727623.1779303699,23.9671,24.026,23.9403,23.951,727623.1779
2004-04-19 10:30:00,44.69,44.73,44.23,44.23,455246.3558607397,23.951,23.9724,23.7044,23.7044,455246.3559
2004-04-19 11:00:00,44.24,44.63,44.24,44.63,552824.9608480907,23.7098,23.9188,23.7098,23.9188,552824.9608
2004-04-19 11:30:00,44.63,44.78,44.54,44.77,266594.3862185279,23.9188,23.9992,23.8706,23.9939,266594.3862
2004-04-19 12:00:00,44.77,44.88,44.75,44.82,363932.0563787496,23.9939,24.0528,23.9831,24.0206,363932.0564
2004-04-19 12:30:00,44.83,44.89,44.83,44.86,330803.5176484761,24.026,24.0582,24.026,24.0421,330803.5176
2004-04-19 13:00:00,44.85,44.86,44.7,44.75,412962.2936995544,24.0367,24.0421,23.9563,23.9831,412962.2937
2004-04-19 13:30:00,44.74,44.75,44.49,44.55,251535.95952294907,23.9778,23.9831,23.8438,23.8759,251535.9595
2004-04-19 14:00:00,44.56,44.64,44.48,44.59,313697.1449222985,23.8813,23.9242,23.8384,23.8974,313697.1449
2004-04-19 14:30:00,44.59,44.76,44.52,44.7,244789.78436332973,23.8974,23.9885,23.8599,23.9563,244789.7844
2004-04-19 15:00:00,44.71,45.01,44.71,44.99,430068.6664257319,23.9617,24.1225,23.9617,24.1118,430068.6664
2004-04-19 15:30:00,44.99,45.1,44.91,45.06,689675.9426575112,24.1118,24.1707,24.0689,24.1493,689675.9427
2004-04-20 09:30:00,45.07,45.24,45.06,45.17,501505.842669558,24.1546,24.2457,24.1493,24.2082,501505.8427
2004-04-20 10:00:00,45.18,45.18,44.99,45.07,556679.9180821588,24.2136,24.2136,24.1118,24.1546,556679.9181
2004-04-20 10:30:00,45.06,45.11,44.9,44.92,372123.84050114447,24.1493,24.1761,24.0635,24.0742,372123.8405
2004-04-20 11:00:00,44.92,45.0,44.78,44.84,361763.6429345862,24.0742,24.1171,23.9992,24.0314,361763.6429
2004-04-20 11:30:00,44.86,44.91,44.67,44.67,236236.5980002409,24.0421,24.0689,23.9403,23.9403,236236.598
2004-04-20 12:00:00,44.67,44.87,44.62,44.85,429948.1990121672,23.9403,24.0474,23.9135,24.0367,429948.199
2004-04-20 12:30:00,44.85,44.89,44.76,44.78,193229.73135766777,24.0367,24.0582,23.9885,23.9992,193229.7314
2004-04-20 13:00:00,44.79,44.89,44.78,44.83,304662.08890495123,24.0046,24.0582,23.9992,24.026,304662.0889
2004-04-20 13:30:00,44.83,44.94,44.83,44.94,124201.90338513434,24.026,24.085,24.026,24.085,124201.9034
2004-04-20 14:00:00,44.94,44.97,44.91,44.92,135887.24250090352,24.085,24.101,24.0689,24.0742,135887.2425
2004-04-20 14:30:00,44.9,44.95,44.73,44.83,489459.1013130949,24.0635,24.0903,23.9724,24.026,489459.1013
2004-04-20 15:00:00,44.82,44.86,44.63,44.63,616190.8203830865,24.0206,24.0421,23.9188,23.9188,616190.8204
2004-04-20 15:30:00,44.63,44.88,43.99,44.03,1405011.444404289,23.9188,24.0528,23.5758,23.5973,1405011.4444
2004-04-21 09:30:00,44.0,44.0,43.66,43.78,729189.2543067101,23.5812,23.5812,23.399,23.4633,729189.2543
2004-04-21 10:00:00,43.78,44.34,43.75,44.2,697747.2593663415,23.4633,23.7634,23.4472,23.6884,697747.2594
2004-04-21 10:30:00,44.2,44.26,43.56,43.62,665943.8621852789,23.6884,23.7205,23.3454,23.3775,665943.8622
2004-04-21 11:00:00,43.62,43.7,43.46,43.59,559209.7337670161,23.3775,23.4204,23.2918,23.3614,559209.7338
2004-04-21 11:30:00,43.58,43.92,43.55,43.92,549692.8080954102,23.3561,23.5383,23.34,23.5383,549692.8081
2004-04-21 12:00:00,43.92,44.12,43.87,44.01,374412.7213588725,23.5383,23.6455,23.5115,23.5865,374412.7214
2004-04-21 12:30:00,44.02,44.03,43.7,43.75,206601.6142633418,23.5919,23.5973,23.4204,23.4472,206601.6143
2004-04-21 13:00:00,43.76,43.97,43.75,43.93,346825.68365257204,23.4526,23.5651,23.4472,23.5437,346825.6837
2004-04-21 13:30:00,43.93,44.06,43.89,43.95,190218.046018552,23.5437,23.6133,23.5222,23.5544,190218.046
2004-04-21 14:00:00,43.95,44.08,43.86,44.0,551138.4170581858,23.5544,23.6241,23.5061,23.5812,551138.4171
2004-04-21 14:30:00,44.0,44.01,43.66,43.7,413926.03300807136,23.5812,23.5865,23.399,23.4204,413926.033
2004-04-21 15:00:00,43.69,43.9,43.65,43.87,495482.4719913264,23.415,23.5276,23.3936,23.5115,495482.472
2004-04-21 15:30:00,43.88,44.0,43.33,43.61,1211179.375978798,23.5169,23.5812,23.2221,23.3722,1211179.376
2004-04-22 09:30:00,43.5,43.75,43.5,43.69,1115407.7821949164,23.3132,23.4472,23.3132,23.415,1115407.7822
2004-04-22 10:00:00,43.68,43.69,43.29,43.33,1024213.9501264908,23.4097,23.415,23.2007,23.2221,1024213.9501
2004-04-22 10:30:00,43.34,43.53,43.25,43.34,874954.8247199133,23.2275,23.3293,23.1792,23.2275,874954.8247
2004-04-22 11:00:00,43.32,43.78,43.32,43.71,1658956.7521985304,23.2167,23.4633,23.2167,23.4258,1658956.7522
2004-04-22 11:30:00,43.66,44.11,43.6,44.0,1325984.821105891,23.399,23.6401,23.3668,23.5812,1325984.8211
2004-04-22 12:00:00,44.0,44.08,43.95,44.07,1207444.8861582945,23.5812,23.6241,23.5544,23.6187,1207444.8862
2004-04-22 12:30:00,44.07,44.08,43.96,44.05,886519.6964221179,23.6187,23.6241,23.5597,23.608,886519.6964
2004-04-22 13:00:00,44.05,44.12,43.98,44.0,762799.6626912421,23.608,23.6455,23.5705,23.5812,762799.6627
2004-04-22 13:30:00,44.01,44.4,44.01,44.39,939284.4235634262,23.5865,23.7956,23.5865,23.7902,939284.4236
2004-04-22 14:00:00,44.39,44.63,44.35,44.58,794723.5272858692,23.7902,23.9188,23.7688,23.892,794723.5273
2004-04-22 14:30:00,44.58,44.61,44.28,44.41,988676.0631249248,23.892,23.9081,23.7312,23.8009,988676.0631
2004-04-22 15:00:00,44.41,44.46,44.25,44.38,628960.3662209373,23.8009,23.8277,23.7152,23.7848,628960.3662
2004-04-22 15:30:00,44.37,44.44,44.17,44.43,1130827.6111311892,23.7795,23.817,23.6723,23.8116,1130827.6111
2004-04-23 09:30:00,44.09,44.09,43.75,43.94,1652331.0444524758,23.6294,23.6294,23.4472,23.549,1652331.0445
2004-04-23 10:00:00,43.95,44.1,43.77,44.0,1208288.1580532468,23.5544,23.6348,23.4579,23.5812,1208288.1581
2004-04-23 10:30:00,44.0,44.04,43.84,44.04,384893.38633899536,23.5812,23.6026,23.4954,23.6026,384893.3863
2004-04-23 11:00:00,44.04,44.08,43.91,43.91,303096.01252861106,23.6026,23.6241,23.5329,23.5329,303096.0125
2004-04-23 11:30:00,43.91,43.93,43.85,43.85,277436.4534393447,23.5329,23.5437,23.5008,23.5008,277436.4534
2004-04-23 12:00:00,43.84,44.0,43.84,43.95,313215.27526804,23.4954,23.5812,23.4954,23.5544,313215.2753
2004-04-23 12:30:00,43.95,44.22,43.92,44.17,369955.42705698113,23.5544,23.6991,23.5383,23.6723,369955.4271
2004-04-23 13:00:00,44.16,44.2,44.03,44.16,215636.67028068908,23.6669,23.6884,23.5973,23.6669,215636.6703
2004-04-23 13:30:00,44.16,44.22,44.07,44.1,236718.4676544995,23.6669,23.6991,23.6187,23.6348,236718.4677
2004-04-23 14:00:00,44.09,44.27,44.03,44.24,219491.62751475727,23.6294,23.7259,23.5973,23.7098,219491.6275
2004-04-23 14:30:00,44.26,44.3,44.09,44.23,271533.5501746778,23.7205,23.742,23.6294,23.7044,271533.5502
2004-04-23 15:00:00,44.23,44.23,43.99,44.07,439706.0595109023,23.7044,23.7044,23.5758,23.6187,439706.0595
2004-04-23 15:30:00,44.06,44.14,44.0,44.05,493434.52596072765,23.6133,23.6562,23.5812,23.608,493434.526
2004-04-26 09:30:00,44.19,44.7,44.13,44.69,827972.5334297074,23.683,23.9563,23.6509,23.951,827972.5334
2004-04-26 10:00:00,44.69,44.7,44.26,44.35,853993.4947596675,23.951,23.9563,23.7205,23.7688,853993.4948
2004-04-26 10:30:00,44.39,44.5,44.36,44.44,511022.76834116376,23.7902,23.8491,23.7741,23.817,511022.7683
2004-04-26 11:00:00,44.44,44.53,44.37,44.52,242862.3057462957,23.817,23.8652,23.7795,23.8599,242862.3057
2004-04-26 11:30:00,44.53,44.92,44.41,44.91,564269.3651367306,23.8652,24.0742,23.8009,24.0689,564269.3651
2004-04-26 12:00:00,44.91,44.93,44.82,44.82,373930.851704614,24.0689,24.0796,24.0206,24.0206,373930.8517
2004-04-26 12:30:00,44.82,44.88,44.74,44.81,221539.573545356,24.0206,24.0528,23.9778,24.0153,221539.5735
2004-04-26 13:00:00,44.82,44.92,44.82,44.88,251776.8943500784,24.0206,24.0742,24.0206,24.0528,251776.8944
2004-04-26 13:30:00,44.89,44.93,44.87,44.87,202385.2547885797,24.0582,24.0796,24.0474,24.0474,202385.2548
2004-04-26 14:00:00,44.87,44.9,44.66,44.73,381881.7009998796,24.0474,24.0635,23.9349,23.9724,381881.701
2004-04-26 14:30:00,44.7,44.73,44.63,44.65,246476.3281532346,23.9563,23.9724,23.9188,23.9295,246476.3282
2004-04-26 15:00:00,44.66,44.69,44.31,44.53,416335.381279364,23.9349,23.951,23.7473,23.8652,416335.3813
2004-04-26 15:30:00,44.51,44.63,44.45,44.54,518491.7479821709,23.8545,23.9188,23.8224,23.8706,518491.748
2004-04-27 09:30:00,44.33,44.73,44.33,44.68,589326.5871581738,23.758,23.9724,23.758,23.9456,589326.5872
2004-04-27 10:00:00,44.66,45.09,44.66,44.86,648957.956872666,23.9349,24.1654,23.9349,24.0421,648957.9569
2004-04-27 10:30:00,44.86,44.93,44.7,44.76,291410.67341284186,24.0421,24.0796,23.9563,23.9885,291410.6734
2004-04-27 11:00:00,44.76,44.86,44.73,44.76,218286.953379111,23.9885,24.0421,23.9724,23.9885,218286.9534
2004-04-27 11:30:00,44.77,44.82,44.62,44.64,515239.12781592587,23.9939,24.0206,23.9135,23.9242,515239.1278
2004-04-27 12:00:00,44.66,44.73,44.61,44.73,194795.807734008,23.9349,23.9724,23.9081,23.9724,194795.8077
2004-04-27 12:30:00,44.73,44.99,44.73,44.96,209854.2344295868,23.9724,24.1118,23.9724,24.0957,209854.2344
2004-04-27 13:00:00,44.95,45.0,44.78,44.81,218527.88820624023,24.0903,24.1171,23.9992,24.0153,218527.8882
2004-04-27 13:30:00,44.83,44.89,44.78,44.86,120587.8809781954,24.026,24.0582,23.9992,24.0421,120587.881
2004-04-27 14:00:00,44.84,44.84,44.54,44.54,252740.63365859532,24.0314,24.0314,23.8706,23.8706,252740.6337
2004-04-27 14:30:00,44.54,44.66,44.29,44.36,415010.23973015306,23.8706,23.9349,23.7366,23.7741,415010.2397
2004-04-27 15:00:00,44.36,44.47,44.27,44.44,402722.5635465607,23.7741,23.8331,23.7259,23.817,402722.5635
2004-04-27 15:30:00,44.44,45.28,44.43,44.52,800505.9631369716,23.817,24.2672,23.8116,23.8599,800505.9631
2004-04-28 09:30:00,44.0,44.11,43.81,43.83,686664.2573183954,23.5812,23.6401,23.4794,23.4901,686664.2573
2004-04-28 10:00:00,43.83,43.85,43.63,43.67,542826.1655222262,23.4901,23.5008,23.3829,23.4043,542826.1655
2004-04-28 10:30:00,43.67,43.71,43.46,43.5,610769.786772678,23.4043,23.4258,23.2918,23.3132,610769.7868
2004-04-28 11:00:00,43.5,43.54,43.37,43.38,733646.5486086014,23.3132,23.3347,23.2435,23.2489,733646.5486
2004-04-28 11:30:00,43.41,43.56,43.41,43.52,442958.67967714736,23.265,23.3454,23.265,23.3239,442958.6797
2004-04-28 12:00:00,43.53,43.58,43.45,43.49,201180.5806529334,23.3293,23.3561,23.2864,23.3079,201180.5807
2004-04-28 12:30:00,43.49,43.54,43.45,43.5,236116.1305866764,23.3079,23.3347,23.2864,23.3132,236116.1306
2004-04-28 13:00:00,43.5,43.62,43.43,43.45,296952.17443681485,23.3132,23.3775,23.2757,23.2864,296952.1744
2004-04-28 13:30:00,43.46,43.51,43.41,43.47,326587.15817371407,23.2918,23.3186,23.265,23.2971,326587.1582
2004-04-28 14:00:00,43.46,43.61,43.43,43.55,301529.9361522708,23.2918,23.3722,23.2757,23.34,301529.9362
2004-04-28 14:30:00,43.55,43.65,43.44,43.58,708589.3265871583,23.34,23.3936,23.2811,23.3561,708589.3266
2004-04-28 15:00:00,43.58,43.64,43.41,43.48,485604.14407902665,23.3561,23.3882,23.265,23.3025,485604.1441
2004-04-28 15:30:00,43.46,43.57,43.46,43.51,567762.9201301049,23.2918,23.3507,23.2918,23.3186,567762.9201
2004-04-29 09:30:00,43.5,43.76,43.37,43.59,737140.1036019757,23.3132,23.4526,23.2435,23.3614,737140.1036
2004-04-29 10:00:00,43.62,43.95,43.56,43.91,781231.1769666306,23.3775,23.5544,23.3454,23.5329,781231.177
2004-04-29 10:30:00,43.91,43.99,43.79,43.98,760510.7818335141,23.5329,23.5758,23.4686,23.5705,760510.7818
2004-04-29 11:00:00,44.0,44.09,43.79,43.8,1622696.0607155766,23.5812,23.6294,23.4686,23.474,1622696.0607
2004-04-29 11:30:00,43.8,43.82,43.61,43.63,522949.0422840622,23.474,23.4847,23.3722,23.3829,522949.0423
2004-04-29 12:00:00,43.64,43.74,43.34,43.48,566196.8437537646,23.3882,23.4418,23.2275,23.3025,566196.8438
2004-04-29 12:30:00,43.48,43.48,43.33,43.41,687146.126972654,23.3025,23.3025,23.2221,23.265,687146.127
2004-04-29 13:00:00,43.41,43.64,43.35,43.58,448138.7784604265,23.265,23.3882,23.2328,23.3561,448138.7785
2004-04-29 13:30:00,43.58,43.78,43.52,43.66,380315.6246235394,23.3561,23.4633,23.3239,23.399,380315.6246
2004-04-29 14:00:00,43.64,43.71,43.44,43.45,617997.8315865559,23.3882,23.4258,23.2811,23.2864,617997.8316
2004-04-29 14:30:00,43.45,43.51,43.31,43.51,729912.0587880979,23.2864,23.3186,23.2114,23.3186,729912.0588
2004-04-29 15:00:00,43.49,43.51,43.08,43.2,883146.6088423083,23.3079,23.3186,23.0881,23.1524,883146.6088
2004-04-29 15:30:00,43.21,43.61,43.11,43.42,1079749.4277797856,23.1578,23.3722,23.1042,23.2703,1079749.4278
2004-04-30 09:30:00,43.55,43.69,43.49,43.54,625225.8764004337,23.34,23.415,23.3079,23.3347,625225.8764
2004-04-30 10:00:00,43.54,43.58,42.98,42.99,610890.2541862427,23.3347,23.3561,23.0345,23.0399,610890.2542
2004-04-30 10:30:00,43.01,43.06,42.83,42.96,704734.3693530901,23.0506,23.0774,22.9541,23.0238,704734.3694
2004-04-30 11:00:00,42.97,43.32,42.92,43.31,546922.0575834238,23.0292,23.2167,23.0024,23.2114,546922.0576
2004-04-30 11:30:00,43.31,43.32,43.07,43.17,565714.9740995062,23.2114,23.2167,23.0828,23.1364,565714.9741
2004-04-30 12:00:00,43.17,43.26,43.17,43.21,418624.262137092,23.1364,23.1846,23.1364,23.1578,418624.2621
2004-04-30 12:30:00,43.23,43.26,43.02,43.07,282616.5522226238,23.1685,23.1846,23.056,23.0828,282616.5522
2004-04-30 13:00:00,43.07,43.14,42.83,42.89,338152.0298759186,23.0828,23.1203,22.9541,22.9863,338152.0299
2004-04-30 13:30:00,42.87,42.96,42.78,42.82,364413.9260330081,22.9756,23.0238,22.9273,22.9488,364413.926
2004-04-30 14:00:00,42.82,42.87,42.56,42.66,410432.4780146971,22.9488,22.9756,22.8094,22.863,410432.478
2004-04-30 14:30:00,42.65,43.03,42.63,42.8,618238.7664136852,22.8577,23.0613,22.8469,22.9381,618238.7664
2004-04-30 15:00:00,42.79,42.8,42.39,42.43,659559.0892663535,22.9327,22.9381,22.7183,22.7398,659559.0893
2004-04-30 15:30:00,42.44,42.85,42.42,42.74,1119624.1416696785,22.7451,22.9649,22.7344,22.9059,1119624.1417
2004-05-03 09:30:00,42.75,43.05,42.74,42.92,741717.8653174317,22.9113,23.072,22.9059,23.0024,741717.8653
2004-05-03 10:00:00,42.94,42.97,42.64,42.82,542344.2958679678,23.0131,23.0292,22.8523,22.9488,542344.2959
2004-05-03 10:30:00,42.83,42.94,42.62,42.63,473436.935308999,22.9541,23.0131,22.8416,22.8469,473436.9353
2004-05-03 11:00:00,42.63,42.95,42.53,42.79,436935.30899891583,22.8469,23.0184,22.7934,22.9327,436935.309
2004-05-03 11:30:00,42.8,42.94,42.68,42.68,311649.19889169984,22.9381,23.0131,22.8737,22.8737,311649.1989
2004-05-03 12:00:00,42.68,42.73,42.56,42.73,301168.53391157696,22.8737,22.9005,22.8094,22.9005,301168.5339
2004-05-03 12:30:00,42.74,42.87,42.73,42.87,315022.2864715095,22.9059,22.9756,22.9005,22.9756,315022.2865
2004-05-03 13:00:00,42.87,42.88,42.68,42.7,173111.67329237444,22.9756,22.9809,22.8737,22.8845,173111.6733
2004-05-03 13:30:00,42.71,42.77,42.58,42.7,126731.71906999158,22.8898,22.922,22.8202,22.8845,126731.7191
2004-05-03 14:00:00,42.71,42.85,42.69,42.81,478857.96891940734,22.8898,22.9649,22.8791,22.9434,478857.9689
2004-05-03 14:30:00,42.82,42.87,42.63,42.66,359715.6969039875,22.9488,22.9756,22.8469,22.863,359715.6969
2004-05-03 15:00:00,42.67,42.73,42.58,42.62,358390.55535477656,22.8684,22.9005,22.8202,22.8416,358390.5554
2004-05-03 15:30:00,42.63,42.79,42.55,42.73,894952.4153716421,22.8469,22.9327,22.8041,22.9005,894952.4154
2004-05-04 09:30:00,42.73,43.3,42.72,43.29,713287.5557161788,22.9005,23.206,22.8952,23.2007,713287.5557
2004-05-04 10:00:00,43.29,43.41,43.17,43.28,486447.4159739791,23.2007,23.265,23.1364,23.1953,486447.416
2004-05-04 10:30:00,43.27,43.28,43.17,43.2,313697.1449222985,23.1899,23.1953,23.1364,23.1524,313697.1449
2004-05-04 11:00:00,43.2,43.21,42.98,42.98,446572.7020840863,23.1524,23.1578,23.0345,23.0345,446572.7021
2004-05-04 11:30:00,42.98,43.03,42.86,42.86,253102.03589928927,23.0345,23.0613,22.9702,22.9702,253102.0359
2004-05-04 12:00:00,42.86,42.96,42.78,42.92,334417.54005541507,22.9702,23.0238,22.9273,23.0024,334417.5401
2004-05-04 12:30:00,42.92,43.02,42.83,42.93,264546.4401879292,23.0024,23.056,22.9541,23.0077,264546.4402
2004-05-04 13:00:00,42.92,43.12,42.87,43.11,311890.1337188291,23.0024,23.1096,22.9756,23.1042,311890.1337
2004-05-04 13:30:00,43.12,43.35,43.1,43.31,453198.409830141,23.1096,23.2328,23.0988,23.2114,453198.4098
2004-05-04 14:00:00,43.31,43.66,43.19,43.23,937477.4123599568,23.2114,23.399,23.1471,23.1685,937477.4124
2004-05-04 14:30:00,43.29,43.92,43.24,43.9,761474.5211420312,23.2007,23.5383,23.1739,23.5276,761474.5211
2004-05-04 15:00:00,43.9,43.95,43.4,43.41,985664.377785809,23.5276,23.5544,23.2596,23.265,985664.3778
2004-05-04 15:30:00,43.41,43.61,43.11,43.61,1276352.246717263,23.265,23.3722,23.1042,23.3722,1276352.2467
2004-05-05 09:30:00,44.29,44.29,43.79,44.06,1020720.3951331166,23.7366,23.7366,23.4686,23.6133,1020720.3951
2004-05-05 10:00:00,44.07,44.26,43.79,44.19,754246.4763281533,23.6187,23.7205,23.4686,23.683,754246.4763
2004-05-05 10:30:00,44.16,45.74,44.05,44.18,379110.9504878931,23.6669,24.5137,23.608,23.6776,379110.9505
2004-05-05 11:00:00,44.18,44.19,43.93,43.93,369353.089989158,23.6776,23.683,23.5437,23.5437,369353.09
2004-05-05 11:30:00,43.93,44.05,43.92,43.97,249367.5460787857,23.5437,23.608,23.5383,23.5651,249367.5461
2004-05-05 12:00:00,43.98,44.04,43.49,43.52,382484.0380677027,23.5705,23.6026,23.3079,23.3239,382484.0381
2004-05-05 12:30:00,43.56,43.65,43.47,43.59,324659.67955668,23.3454,23.3936,23.2971,23.3614,324659.6796
2004-05-05 13:00:00,43.6,43.7,43.48,43.67,244789.78436332973,23.3668,23.4204,23.3025,23.4043,244789.7844
2004-05-05 13:30:00,43.68,43.8,43.55,43.72,259486.8088182147,23.4097,23.474,23.34,23.4311,259486.8088
2004-05-05 14:00:00,43.73,43.75,43.56,43.66,374171.7865317432,23.4365,23.4472,23.3454,23.399,374171.7865
2004-05-05 14:30:00,43.68,43.79,43.53,43.68,507529.2133477895,23.4097,23.4686,23.3293,23.4097,507529.2133
2004-05-05 15:00:00,43.67,43.68,43.49,43.57,426213.7091916637,23.4043,23.4097,23.3079,23.3507,426213.7092
2004-05-05 15:30:00,43.57,43.76,43.53,43.58,528249.608480906,23.3507,23.4526,23.3293,23.3561,528249.6085
2004-05-06 09:30:00,43.0,43.37,42.96,43.24,704493.4345259608,23.0452,23.2435,23.0238,23.1739,704493.4345
2004-05-06 10:00:00,43.2,43.47,43.1,43.2,513673.0514395856,23.1524,23.2971,23.0988,23.1524,513673.0514
2004-05-06 10:30:00,43.22,43.24,42.84,43.05,593061.0769786773,23.1632,23.1739,22.9595,23.072,593061.077
2004-05-06 11:00:00,43.05,43.12,42.92,42.97,380436.092037104,23.072,23.1096,23.0024,23.0292,380436.092
2004-05-06 11:30:00,42.97,43.03,42.82,42.89,329960.2457535237,23.0292,23.0613,22.9488,22.9863,329960.2458
2004-05-06 12:00:00,42.87,43.07,42.87,42.92,316588.36284784967,22.9756,23.0828,22.9756,23.0024,316588.3628
2004-05-06 12:30:00,42.9,42.91,42.72,42.85,450427.6593181545,22.9917,22.997,22.8952,22.9649,450427.6593
2004-05-06 13:00:00,42.85,43.0,42.78,42.88,227081.074569329,22.9649,23.0452,22.9273,22.9809,227081.0746
2004-05-06 13:30:00,42.87,42.89,42.71,42.78,217443.68148415856,22.9756,22.9863,22.8898,22.9273,217443.6815
2004-05-06 14:00:00,42.77,42.92,42.73,42.88,483676.66546199255,22.922,23.0024,22.9005,22.9809,483676.6655
2004-05-06 14:30:00,42.92,43.19,42.91,43.16,616552.2226237804,23.0024,23.1471,22.997,23.131,616552.2226
2004-05-06 15:00:00,43.16,43.41,43.13,43.41,749789.1820262619,23.131,23.265,23.1149,23.265,749789.182
2004-05-06 15:30:00,43.41,43.65,43.38,43.43,1089627.7556920855,23.265,23.3936,23.2489,23.2757,1089627.7557
2004-05-07 09:30:00,43.22,44.0,43.22,43.41,922659.9204915072,23.1632,23.5812,23.1632,23.265,922659.9205
2004-05-07 10:00:00,43.42,43.5,43.0,43.27,638597.7593061078,23.2703,23.3132,23.0452,23.1899,638597.7593
2004-05-07 10:30:00,43.27,43.42,43.1,43.22,651005.9029032647,23.1899,23.2703,23.0988,23.1632,651005.9029
2004-05-07 11:00:00,43.23,43.36,43.06,43.36,517768.9435007831,23.1685,23.2382,23.0774,23.2382,517768.9435
2004-05-07 11:30:00,43.36,43.56,43.28,43.53,401397.42199734977,23.2382,23.3454,23.1953,23.3293,401397.422
2004-05-07 12:00:00,43.53,43.63,43.36,43.61,531261.2938200218,23.3293,23.3829,23.2382,23.3722,531261.2938
2004-05-07 12:30:00,43.6,43.61,43.46,43.46,495000.6023370679,23.3668,23.3722,23.2918,23.2918,495000.6023
2004-05-07 13:00:00,43.46,43.46,43.27,43.31,254186.2426213709,23.2918,23.2918,23.1899,23.2114,254186.2426
2004-05-07 13:30:00,43.31,43.36,42.98,43.09,473918.8049632575,23.2114,23.2382,23.0345,23.0935,473918.805
2004-05-07 14:00:00,43.09,43.19,42.63,42.79,602939.4048909771,23.0935,23.1471,22.8469,22.9327,602939.4049
2004-05-07 14:30:00,42.79,43.06,42.78,42.92,748223.1056499218,22.9327,23.0774,22.9273,23.0024,748223.1056
2004-05-07 15:00:00,42.94,43.17,42.94,43.06,809902.4213950128,23.0131,23.1364,23.0131,23.0774,809902.4214
2004-05-07 15:30:00,43.07,43.21,42.96,43.05,629683.1707023251,23.0828,23.1578,23.0238,23.072,629683.1707
2004-05-10 09:30:00,42.6,42.7,42.31,42.52,744488.6158294182,22.8309,22.8845,22.6754,22.788,744488.6158
2004-05-10 10:00:00,42.52,42.52,42.02,42.37,710637.272617757,22.788,22.788,22.52,22.7076,710637.2726
2004-05-10 10:30:00,42.36,42.5,41.92,41.98,778219.4916275148,22.7022,22.7773,22.4664,22.4986,778219.4916
2004-05-10 11:00:00,41.96,41.96,41.75,41.8,568365.257197928,22.4879,22.4879,22.3753,22.4021,568365.2572
2004-05-10 11:30:00,41.8,41.95,41.69,41.95,670039.7542464765,22.4021,22.4825,22.3432,22.4825,670039.7542
2004-05-10 12:00:00,41.96,42.31,41.93,42.31,368509.8180942056,22.4879,22.6754,22.4718,22.6754,368509.8181
2004-05-10 12:30:00,42.33,42.57,42.26,42.55,460185.5198168896,22.6862,22.8148,22.6487,22.8041,460185.5198
2004-05-10 13:00:00,42.56,42.97,42.52,42.85,670883.0261414289,22.8094,23.0292,22.788,22.9649,670883.0261
2004-05-10 13:30:00,42.8,42.82,42.42,42.47,619202.5057222022,22.9381,22.9488,22.7344,22.7612,619202.5057
2004-05-10 14:00:00,42.48,42.53,42.27,42.27,324057.3424888568,22.7666,22.7934,22.654,22.654,324057.3425
2004-05-10 14:30:00,42.27,42.63,42.16,42.6,544994.5789663896,22.654,22.8469,22.5951,22.8309,544994.579
2004-05-10 15:00:00,42.59,42.78,42.55,42.56,666184.7970124083,22.8255,22.9273,22.8041,22.8094,666184.797
2004-05-10 15:30:00,42.57,43.29,42.43,43.29,1131791.350439706,22.8148,23.2007,22.7398,23.2007,1131791.3504
2004-05-11 09:30:00,43.75,43.83,43.38,43.58,1269606.0715576438,23.4472,23.4901,23.2489,23.3561,1269606.0716
2004-05-11 10:00:00,43.61,43.61,43.04,43.04,590892.663534514,23.3722,23.3722,23.0667,23.0667,590892.6635
2004-05-11 10:30:00,43.04,43.32,42.92,43.17,522587.64004336833,23.0667,23.2167,23.0024,23.1364,522587.64
2004-05-11 11:00:00,43.17,43.38,43.1,43.37,475846.2835802916,23.1364,23.2489,23.0988,23.2435,475846.2836
2004-05-11 11:30:00,43.38,43.46,43.23,43.31,501987.7123238164,23.2489,23.2918,23.1685,23.2114,501987.7123
2004-05-11 12:00:00,43.31,43.36,43.26,43.35,224551.25888447172,23.2114,23.2382,23.1846,23.2328,224551.2589
2004-05-11 12:30:00,43.33,43.37,43.15,43.17,194675.34032044333,23.2221,23.2435,23.1256,23.1364,194675.3403
2004-05-11 13:00:00,43.17,43.19,42.98,43.05,299361.5227081075,23.1364,23.1471,23.0345,23.072,299361.5227
2004-05-11 13:30:00,43.06,43.07,42.84,42.85,295988.43512829783,23.0774,23.0828,22.9595,22.9649,295988.4351
2004-05-11 14:00:00,42.87,43.29,42.87,43.19,445127.0931213108,22.9756,23.2007,22.9756,23.1471,445127.0931
2004-05-11 14:30:00,43.2,43.25,43.04,43.07,347187.0858932659,23.1524,23.1792,23.0667,23.0828,347187.0859
2004-05-11 15:00:00,43.07,43.24,43.05,43.14,367064.20913143,23.0828,23.1739,23.072,23.1203,367064.2091
2004-05-11 15:30:00,43.16,43.54,43.14,43.54,760390.3144199494,23.131,23.3347,23.1203,23.3347,760390.3144
2004-05-12 09:30:00,43.21,43.36,43.01,43.31,489579.56872665946,23.1578,23.2382,23.0506,23.2114,489579.5687
2004-05-12 10:00:00,43.31,43.43,42.86,42.89,667389.4711480545,23.2114,23.2757,22.9702,22.9863,667389.4711
2004-05-12 10:30:00,42.88,42.97,42.46,42.6,634140.4650042164,22.9809,23.0292,22.7558,22.8309,634140.465
2004-05-12 11:00:00,42.59,42.61,42.26,42.31,547162.992410553,22.8255,22.8362,22.6487,22.6754,547162.9924
2004-05-12 11:30:00,42.32,42.53,42.31,42.35,371521.5034333213,22.6808,22.7934,22.6754,22.6969,371521.5034
2004-05-12 12:00:00,42.34,42.41,42.16,42.31,447054.5717383449,22.6915,22.729,22.5951,22.6754,447054.5717
2004-05-12 12:30:00,42.31,42.52,42.29,42.41,257197.9279604867,22.6754,22.788,22.6647,22.729,257197.928
2004-05-12 13:00:00,42.41,42.58,42.38,42.38,322491.2661125166,22.729,22.8202,22.713,22.713,322491.2661
2004-05-12 13:30:00,42.4,42.47,42.23,42.31,283700.7589447055,22.7237,22.7612,22.6326,22.6754,283700.7589
2004-05-12 14:00:00,42.34,42.63,42.27,42.63,308396.5787254548,22.6915,22.8469,22.654,22.8469,308396.5787
2004-05-12 14:30:00,42.63,43.08,42.5,42.8,554029.6349837369,22.8469,23.0881,22.7773,22.9381,554029.635
2004-05-12 15:00:00,42.81,43.75,42.8,43.66,818455.6077581015,22.9434,23.4472,22.9381,23.399,818455.6078
2004-05-12 15:30:00,43.66,43.87,42.76,43.8,1191422.7201541984,23.399,23.5115,22.9166,23.474,1191422.7202
2004-05-13 09:30:00,43.56,44.0,43.56,43.83,796891.9407300326,23.3454,23.5812,23.3454,23.4901,796891.9407
2004-05-13 10:00:00,43.9,44.41,43.65,44.25,821828.6953379111,23.5276,23.8009,23.3936,23.7152,821828.6953
2004-05-13 10:30:00,44.25,44.36,44.07,44.3,434766.8955547525,23.7152,23.7741,23.6187,23.742,434766.8956
2004-05-13 11:00:00,44.29,44.53,44.2,44.49,544271.7744850018,23.7366,23.8652,23.6884,23.8438,544271.7745
2004-05-13 11:30:00,44.49,44.66,44.4,44.49,408986.8690519215,23.8438,23.9349,23.7956,23.8438,408986.8691
2004-05-13 12:00:00,44.48,44.49,44.13,44.19,282857.4870497531,23.8384,23.8438,23.6509,23.683,282857.487
2004-05-13 12:30:00,44.19,44.29,43.98,44.0,251295.0246958198,23.683,23.7366,23.5705,23.5812,251295.0247
2004-05-13 13:00:00,44.01,44.21,43.94,44.05,331405.8547162993,23.5865,23.6937,23.549,23.608,331405.8547
2004-05-13 13:30:00,44.05,44.08,43.78,43.8,322250.33128538734,23.608,23.6241,23.4633,23.474,322250.3313
2004-05-13 14:00:00,43.82,43.86,43.56,43.77,429707.264185038,23.4847,23.5061,23.3454,23.4579,429707.2642
2004-05-13 14:30:00,43.76,43.88,43.6,43.65,268762.79966269125,23.4526,23.5169,23.3668,23.3936,268762.7997
2004-05-13 15:00:00,43.64,44.01,43.64,43.85,398024.3344175401,23.3882,23.5865,23.3882,23.5008,398024.3344
2004-05-13 15:30:00,43.85,43.87,43.65,43.69,562582.8213468257,23.5008,23.5115,23.3936,23.415,562582.8213
2004-05-14 09:30:00,44.0,44.25,43.37,43.37,737019.6361884112,23.5812,23.7152,23.2435,23.2435,737019.6362
2004-05-14 10:00:00,43.33,43.46,43.15,43.26,755089.7482231057,23.2221,23.2918,23.1256,23.1846,755089.7482
2004-05-14 10:30:00,43.25,43.51,43.11,43.39,683170.7023250211,23.1792,23.3186,23.1042,23.2543,683170.7023
2004-05-14 11:00:00,43.4,43.41,43.25,43.26,343573.063486327,23.2596,23.265,23.1792,23.1846,343573.0635
2004-05-14 11:30:00,43.24,43.92,43.21,43.32,563185.1584146488,23.1739,23.5383,23.1578,23.2167,563185.1584
2004-05-14 12:00:00,43.32,43.58,43.19,43.46,459583.1827490664,23.2167,23.3561,23.1471,23.2918,459583.1827
2004-05-14 12:30:00,43.46,43.66,43.4,43.62,223948.92181664865,23.2918,23.399,23.2596,23.3775,223948.9218
2004-05-14 13:00:00,43.62,43.79,43.52,43.62,348150.825201783,23.3775,23.4686,23.3239,23.3775,348150.8252
2004-05-14 13:30:00,43.63,43.68,43.46,43.48,191543.1875677629,23.3829,23.4097,23.2918,23.3025,191543.1876
2004-05-14 14:00:00,43.48,43.66,43.45,43.56,587399.1085411396,23.3025,23.399,23.2864,23.3454,587399.1085
2004-05-14 14:30:00,43.57,43.59,43.36,43.46,303698.3495964342,23.3507,23.3614,23.2382,23.2918,303698.3496
2004-05-14 15:00:00,43.46,43.49,43.28,43.4,435971.5696903988,23.2918,23.3079,23.1953,23.2596,435971.5697
2004-05-14 15:30:00,43.35,43.43,43.17,43.23,789784.3633297194,23.2328,23.2757,23.1364,23.1685,789784.3633
2004-05-17 09:30:00,42.54,42.61,41.9,41.99,1047464.1609444646,22.7987,22.8362,22.4557,22.5039,1047464.1609
2004-05-17 10:00:00,41.99,42.31,41.8,42.31,1164799.421756415,22.5039,22.6754,22.4021,22.6754,1164799.4218
2004-05-17 10:30:00,42.31,42.42,42.14,42.22,705336.7064209132,22.6754,22.7344,22.5843,22.6272,705336.7064
2004-05-17 11:00:00,42.22,42.38,42.04,42.32,606192.0250572221,22.6272,22.713,22.5307,22.6808,606192.0251
2004-05-17 11:30:00,42.34,42.74,42.33,42.71,964582.5804119988,22.6915,22.9059,22.6862,22.8898,964582.5804
2004-05-17 12:00:00,42.71,42.76,42.37,42.45,491025.1776894351,22.8898,22.9166,22.7076,22.7505,491025.1777
2004-05-17 12:30:00,42.46,42.48,42.19,42.3,432116.6124563306,22.7558,22.7666,22.6111,22.6701,432116.6125
2004-05-17 13:00:00,42.31,42.43,42.18,42.18,247560.53487531625,22.6754,22.7398,22.6058,22.6058,247560.5349
2004-05-17 13:30:00,42.18,42.25,42.0,42.1,406938.9230213228,22.6058,22.6433,22.5093,22.5629,406938.923
2004-05-17 14:00:00,42.11,42.43,42.09,42.38,462835.8029153115,22.5683,22.7398,22.5575,22.713,462835.8029
2004-05-17 14:30:00,42.31,42.34,41.96,41.99,536682.3274304301,22.6754,22.6915,22.4879,22.5039,536682.3274
2004-05-17 15:00:00,41.99,42.24,41.99,42.11,506324.5392121432,22.5039,22.6379,22.5039,22.5683,506324.5392
2004-05-17 15:30:00,42.11,42.13,41.85,42.06,1045416.214913866,22.5683,22.579,22.4289,22.5415,1045416.2149
2004-05-18 09:30:00,42.11,42.45,42.11,42.33,754126.0089145887,22.5683,22.7505,22.5683,22.6862,754126.0089
2004-05-18 10:00:00,42.33,42.75,42.24,42.52,631128.7796651006,22.6862,22.9113,22.6379,22.788,631128.7797
2004-05-18 10:30:00,42.5,42.79,42.43,42.71,386338.9953017709,22.7773,22.9327,22.7398,22.8898,386338.9953
2004-05-18 11:00:00,42.7,42.75,42.6,42.67,309601.2528611011,22.8845,22.9113,22.8309,22.8684,309601.2529
2004-05-18 11:30:00,42.65,42.78,42.6,42.7,303336.9473557403,22.8577,22.9273,22.8309,22.8845,303336.9474
2004-05-18 12:00:00,42.68,42.78,42.63,42.75,265751.1143235755,22.8737,22.9273,22.8469,22.9113,265751.1143
2004-05-18 12:30:00,42.77,42.83,42.68,42.69,235393.3261052885,22.922,22.9541,22.8737,22.8791,235393.3261
2004-05-18 13:00:00,42.68,42.77,42.63,42.73,194916.2751475726,22.8737,22.922,22.8469,22.9005,194916.2751
2004-05-18 13:30:00,42.74,42.82,42.72,42.72,143356.22214191064,22.9059,22.9488,22.8952,22.8952,143356.2221
2004-05-18 14:00:00,42.72,42.78,42.65,42.75,347548.4881339598,22.8952,22.9273,22.8577,22.9113,347548.4881
2004-05-18 14:30:00,42.76,42.8,42.63,42.63,263462.2334658475,22.9166,22.9381,22.8469,22.8469,263462.2335
2004-05-18 15:00:00,42.63,42.78,42.59,42.76,251415.49210938445,22.8469,22.9273,22.8255,22.9166,251415.4921
2004-05-18 15:30:00,42.77,42.78,42.61,42.62,408625.4668112276,22.922,22.9273,22.8362,22.8416,408625.4668
2004-05-19 09:30:00,43.17,43.54,43.17,43.51,561016.7449704856,23.1364,23.3347,23.1364,23.3186,561016.745
2004-05-19 10:00:00,43.53,43.83,43.52,43.67,588483.3152632214,23.3293,23.4901,23.3239,23.4043,588483.3153
2004-05-19 10:30:00,43.67,43.75,43.51,43.52,215275.2680399952,23.4043,23.4472,23.3186,23.3239,215275.268
2004-05-19 11:00:00,43.52,43.68,43.48,43.61,225033.1285387303,23.3239,23.4097,23.3025,23.3722,225033.1285
2004-05-19 11:30:00,43.61,43.61,43.47,43.51,209974.70184315144,23.3722,23.3722,23.2971,23.3186,209974.7018
2004-05-19 12:00:00,43.51,43.67,43.48,43.66,386098.0604746416,23.3186,23.4043,23.3025,23.399,386098.0605
2004-05-19 12:30:00,43.66,43.75,43.62,43.71,289844.5970365017,23.399,23.4472,23.3775,23.4258,289844.597
2004-05-19 13:00:00,43.72,43.83,43.66,43.75,279845.8017106373,23.4311,23.4901,23.399,23.4472,279845.8017
2004-05-19 13:30:00,43.75,43.83,43.7,43.78,230333.69473557404,23.4472,23.4901,23.4204,23.4633,230333.6947
2004-05-19 14:00:00,43.79,43.9,43.66,43.7,532465.967955668,23.4686,23.5276,23.399,23.4204,532465.968
2004-05-19 14:30:00,43.68,43.71,43.41,43.41,657993.0128900133,23.4097,23.4258,23.265,23.265,657993.0129
2004-05-19 15:00:00,43.41,43.46,43.26,43.33,646548.6086013734,23.265,23.2918,23.1846,23.2221,646548.6086
2004-05-19 15:30:00,43.33,43.33,43.01,43.17,1088182.1467293098,23.2221,23.2221,23.0506,23.1364,1088182.1467
2004-05-20 09:30:00,43.38,43.76,43.09,43.65,671726.2980363813,23.2489,23.4526,23.0935,23.3936,671726.298
2004-05-20 10:00:00,43.66,43.67,43.35,43.4,404168.17250933626,23.399,23.4043,23.2328,23.2596,404168.1725
2004-05-20 10:30:00,43.41,43.57,43.39,43.46,342368.3893506807,23.265,23.3507,23.2543,23.2918,342368.3894
2004-05-20 11:00:00,43.46,43.56,43.38,43.47,182508.1315504156,23.2918,23.3454,23.2489,23.2971,182508.1316
2004-05-20 11:30:00,43.49,43.56,43.41,43.48,141790.14576557043,23.3079,23.3454,23.265,23.3025,141790.1458
2004-05-20 12:00:00,43.46,45.91,43.22,43.23,491386.57993012894,23.2918,24.6048,23.1632,23.1685,491386.5799
2004-05-20 12:30:00,43.23,43.44,43.22,43.32,285387.30273461033,23.1685,23.2811,23.1632,23.2167,285387.3027
2004-05-20 13:00:00,43.32,43.32,43.26,43.29,284303.09601252864,23.2167,23.2167,23.1846,23.2007,284303.096
2004-05-20 13:30:00,43.29,43.33,43.25,43.31,242862.3057462957,23.2007,23.2221,23.1792,23.2114,242862.3057
2004-05-20 14:00:00,43.31,43.44,43.29,43.36,346464.2814118781,23.2114,23.2811,23.2007,23.2382,346464.2814
2004-05-20 14:30:00,43.36,43.38,43.21,43.35,538609.8060474643,23.2382,23.2489,23.1578,23.2328,538609.806
2004-05-20 15:00:00,43.35,43.54,43.33,43.4,408384.5319840984,23.2328,23.3347,23.2221,23.2596,408384.532
2004-05-20 15:30:00,43.4,43.52,43.4,43.42,526683.5321045658,23.2596,23.3239,23.2596,23.2703,526683.5321
2004-05-21 09:30:00,43.87,43.94,43.65,43.65,681002.2888808578,23.5115,23.549,23.3936,23.3936,681002.2889
2004-05-21 10:00:00,43.65,43.7,43.43,43.56,417901.4576557042,23.3936,23.4204,23.2757,23.3454,417901.4577
2004-05-21 10:30:00,43.56,43.94,43.53,43.93,327550.8974822311,23.3454,23.549,23.3293,23.5437,327550.8975
2004-05-21 11:00:00,43.93,44.06,43.9,44.04,360438.5013853753,23.5437,23.6133,23.5276,23.6026,360438.5014
2004-05-21 11:30:00,43.98,44.14,43.98,44.02,354897.0003614023,23.5705,23.6562,23.5705,23.5919,354897.0004
2004-05-21 12:00:00,44.03,44.08,43.99,44.01,171906.99915672812,23.5973,23.6241,23.5758,23.5865,171906.9992
2004-05-21 12:30:00,44.01,44.12,44.0,44.1,201180.5806529334,23.5865,23.6455,23.5812,23.6348,201180.5807
2004-05-21 13:00:00,44.1,44.12,43.91,44.0,258884.4717503916,23.6348,23.6455,23.5329,23.5812,258884.4718
2004-05-21 13:30:00,44.0,44.01,43.76,43.9,255511.38417058188,23.5812,23.5865,23.4526,23.5276,255511.3842
2004-05-21 14:00:00,43.9,43.92,43.71,43.75,182749.0663775449,23.5276,23.5383,23.4258,23.4472,182749.0664
2004-05-21 14:30:00,43.75,43.89,43.58,43.65,275388.50740874594,23.4472,23.5222,23.3561,23.3936,275388.5074
2004-05-21 15:00:00,43.64,43.66,43.52,43.57,259848.21105890852,23.3882,23.399,23.3239,23.3507,259848.2111
2004-05-21 15:30:00,43.58,43.69,43.52,43.63,360318.03397181066,23.3561,23.415,23.3239,23.3829,360318.034
2004-05-24 09:30:00,43.86,44.19,43.75,44.15,449222.9851825082,23.5061,23.683,23.4472,23.6616,449222.9852
2004-05-24 10:00:00,44.16,44.2,43.97,44.05,266112.5165642694,23.6669,23.6884,23.5651,23.608,266112.5166
2004-05-24 10:30:00,44.05,44.2,44.0,44.14,181544.39224189852,23.608,23.6884,23.5812,23.6562,181544.3922
2004-05-24 11:00:00,44.14,44.16,43.81,43.84,305987.23045416217,23.6562,23.6669,23.4794,23.4954,305987.2305
2004-05-24 11:30:00,43.85,43.88,43.68,43.84,402602.0961329961,23.5008,23.5169,23.4097,23.4954,402602.0961
2004-05-24 12:00:00,43.84,43.99,43.75,43.98,280930.008432719,23.4954,23.5758,23.4472,23.5705,280930.0084
2004-05-24 12:30:00,43.97,43.98,43.81,43.86,191784.1223948922,23.5651,23.5705,23.4794,23.5061,191784.1224
2004-05-24 13:00:00,43.86,43.99,43.85,43.95,156005.30056619685,23.5061,23.5758,23.5008,23.5544,156005.3006
2004-05-24 13:30:00,43.95,44.24,43.95,44.13,344054.9331405855,23.5544,23.7098,23.5544,23.6509,344054.9331
2004-05-24 14:00:00,44.11,44.15,44.04,44.09,248885.6764245272,23.6401,23.6616,23.6026,23.6294,248885.6764
2004-05-24 14:30:00,44.09,44.09,43.91,43.93,438380.9179616914,23.6294,23.6294,23.5329,23.5437,438380.918
2004-05-24 15:00:00,43.93,44.15,43.89,44.14,299481.9901216721,23.5437,23.6616,23.5222,23.6562,299481.9901
2004-05-24 15:30:00,44.15,44.24,44.05,44.23,707866.5221057704,23.6616,23.7098,23.608,23.7044,707866.5221
2004-05-25 09:30:00,43.7,43.81,43.49,43.51,696422.1178171305,23.4204,23.4794,23.3079,23.3186,696422.1178
2004-05-25 10:00:00,43.51,43.65,43.35,43.56,808456.8124322372,23.3186,23.3936,23.2328,23.3454,808456.8124
2004-05-25 10:30:00,43.55,43.74,43.49,43.53,440669.7988194194,23.34,23.4418,23.3079,23.3293,440669.7988
2004-05-25 11:00:00,43.53,43.6,43.5,43.5,231176.96663052647,23.3293,23.3668,23.3132,23.3132,231176.9666
2004-05-25 11:30:00,43.5,43.53,43.33,43.41,437899.0483074329,23.3132,23.3293,23.2221,23.265,437899.0483
2004-05-25 12:00:00,43.41,43.62,43.4,43.5,362486.447415974,23.265,23.3775,23.2596,23.3132,362486.4474
2004-05-25 12:30:00,43.5,44.08,43.48,44.05,370798.69895193353,23.3132,23.6241,23.3025,23.608,370798.699
2004-05-25 13:00:00,44.03,44.15,44.0,44.15,474641.6094446453,23.5973,23.6616,23.5812,23.6616,474641.6094
2004-05-25 13:30:00,44.16,44.49,44.16,44.36,417780.9902421396,23.6669,23.8438,23.6669,23.7741,417780.9902
2004-05-25 14:00:00,44.38,44.5,44.28,44.49,548729.0687868932,23.7848,23.8491,23.7312,23.8438,548729.0688
2004-05-25 14:30:00,44.49,44.63,44.41,44.6,392723.7682206964,23.8438,23.9188,23.8009,23.9027,392723.7682
2004-05-25 15:00:00,44.6,44.87,44.56,44.73,513552.584026021,23.9027,24.0474,23.8813,23.9724,513552.584
2004-05-25 15:30:00,44.74,44.78,44.53,44.73,667028.0689073607,23.9778,23.9992,23.8652,23.9724,667028.0689
2004-05-26 09:30:00,44.73,45.15,44.64,44.85,764365.7390675823,23.9724,24.1975,23.9242,24.0367,764365.7391
2004-05-26 10:00:00,44.86,44.87,44.49,44.59,371641.97084688593,24.0421,24.0474,23.8438,23.8974,371641.9708
2004-05-26 10:30:00,44.6,44.9,44.31,44.8,475966.7509938562,23.9027,24.0635,23.7473,24.0099,475966.751
2004-05-26 11:00:00,44.8,44.91,44.76,44.8,432237.0798698952,24.0099,24.0689,23.9885,24.0099,432237.0799
2004-05-26 11:30:00,44.81,45.02,44.73,44.93,352126.2498494158,24.0153,24.1278,23.9724,24.0796,352126.2498
2004-05-26 12:00:00,44.93,45.18,44.9,45.12,299241.05529454286,24.0796,24.2136,24.0635,24.1814,299241.0553
2004-05-26 12:30:00,45.12,45.13,45.01,45.04,183230.93603180343,24.1814,24.1868,24.1225,24.1386,183230.936
2004-05-26 13:00:00,45.04,45.06,44.98,45.02,316708.83026141435,24.1386,24.1493,24.1064,24.1278,316708.8303
2004-05-26 13:30:00,45.02,45.15,45.0,45.02,281893.747741236,24.1278,24.1975,24.1171,24.1278,281893.7477
2004-05-26 14:00:00,45.02,45.12,44.88,45.02,282375.61739549454,24.1278,24.1814,24.0528,24.1278,282375.6174
2004-05-26 14:30:00,45.01,45.24,45.0,45.22,418865.1969642213,24.1225,24.2457,24.1171,24.235,418865.197
2004-05-26 15:00:00,45.22,45.24,44.83,44.83,421395.0126490785,24.235,24.2457,24.026,24.026,421395.0126
2004-05-26 15:30:00,44.83,45.17,44.82,45.01,545355.9812070836,24.026,24.2082,24.0206,24.1225,545355.9812
2004-05-27 09:30:00,45.2,45.49,45.1,45.22,522105.7703891098,24.2243,24.3797,24.1707,24.235,522105.7704
2004-05-27 10:00:00,45.23,45.36,45.09,45.21,384411.5166847368,24.2404,24.3101,24.1654,24.2297,384411.5167
2004-05-27 10:30:00,45.2,45.24,45.12,45.21,134682.5683652572,24.2243,24.2457,24.1814,24.2297,134682.5684
2004-05-27 11:00:00,45.22,45.22,44.83,44.94,232381.6407661728,24.235,24.235,24.026,24.085,232381.6408
2004-05-27 11:30:00,44.96,44.97,44.8,44.8,494759.6675099386,24.0957,24.101,24.0099,24.0099,494759.6675
2004-05-27 12:00:00,44.8,44.85,44.58,44.61,280809.5410191544,24.0099,24.0367,23.892,23.9081,280809.541
2004-05-27 12:30:00,44.62,44.81,44.59,44.63,213106.85459583183,23.9135,24.0153,23.8974,23.9188,213106.8546
2004-05-27 13:00:00,44.66,44.79,44.58,44.68,188290.5674015179,23.9349,24.0046,23.892,23.9456,188290.5674
2004-05-27 13:30:00,44.68,44.74,44.64,44.71,161908.20383086376,23.9456,23.9778,23.9242,23.9617,161908.2038
2004-05-27 14:00:00,44.71,44.89,44.61,44.84,361040.8384531984,23.9617,24.0582,23.9081,24.0314,361040.8385
2004-05-27 14:30:00,44.84,45.02,44.83,44.91,360318.03397181066,24.0314,24.1278,24.026,24.0689,360318.034
2004-05-27 15:00:00,44.92,44.92,44.78,44.88,332851.46367907483,24.0742,24.0742,23.9992,24.0528,332851.4637
2004-05-27 15:30:00,44.88,45.04,44.84,44.91,755692.0852909288,24.0528,24.1386,24.0314,24.0689,755692.0853
2004-05-28 09:30:00,44.87,44.9,44.55,44.65,526081.1950367426,24.0474,24.0635,23.8759,23.9295,526081.195
2004-05-28 10:00:00,44.65,44.75,44.48,44.5,370437.2967112397,23.9295,23.9831,23.8384,23.8491,370437.2967
2004-05-28 10:30:00,44.51,44.63,44.49,44.53,362968.3170702325,23.8545,23.9188,23.8438,23.8652,362968.3171
2004-05-28 11:00:00,44.53,44.61,44.52,44.58,228165.2812914107,23.8652,23.9081,23.8599,23.892,228165.2813
2004-05-28 11:30:00,44.59,44.61,44.46,44.48,315624.62353933265,23.8974,23.9081,23.8277,23.8384,315624.6235
2004-05-28 12:00:00,44.48,44.56,44.44,44.44,173352.60811950368,23.8384,23.8813,23.817,23.817,173352.6081
2004-05-28 12:30:00,44.44,44.46,44.28,44.32,216841.3444163354,23.817,23.8277,23.7312,23.7527,216841.3444
2004-05-28 13:00:00,44.32,44.34,44.15,44.18,198530.29755451152,23.7527,23.7634,23.6616,23.6776,198530.2976
2004-05-28 13:30:00,44.17,44.19,44.03,44.19,267558.125527045,23.6723,23.683,23.5973,23.683,267558.1255
2004-05-28 14:00:00,44.19,44.57,44.18,44.49,330321.6479942176,23.683,23.8867,23.6776,23.8438,330321.648
2004-05-28 14:30:00,44.49,44.58,44.47,44.53,287555.71617877367,23.8438,23.892,23.8331,23.8652,287555.7162
2004-05-28 15:00:00,44.53,44.56,44.39,44.55,177087.09794000725,23.8652,23.8813,23.7902,23.8759,177087.0979
2004-05-28 15:30:00,44.55,44.56,44.34,44.39,524515.1186604024,23.8759,23.8813,23.7634,23.7902,524515.1187
2004-06-01 09:30:00,44.55,44.55,44.29,44.37,401517.8894109144,23.8759,23.8759,23.7366,23.7795,401517.8894
2004-06-01 10:00:00,44.39,44.56,44.22,44.26,258884.4717503916,23.7902,23.8813,23.6991,23.7205,258884.4718
2004-06-01 10:30:00,44.28,44.37,44.14,44.19,290205.99927719554,23.7312,23.7795,23.6562,23.683,290205.9993
2004-06-01 11:00:00,44.19,44.2,43.79,43.79,268039.9951813035,23.683,23.6884,23.4686,23.4686,268039.9952
2004-06-01 11:30:00,43.82,44.01,43.82,43.93,262378.02674376586,23.4847,23.5865,23.4847,23.5437,262378.0267
2004-06-01 12:00:00,43.95,44.03,43.8,43.85,162269.60607155768,23.5544,23.5973,23.474,23.5008,162269.6061
2004-06-01 12:30:00,43.85,44.05,43.84,44.03,154921.09384411518,23.5008,23.608,23.4954,23.5973,154921.0938
2004-06-01 13:00:00,44.03,44.12,43.95,43.95,85893.26587158175,23.5973,23.6455,23.5544,23.5544,85893.2659
2004-06-01 13:30:00,43.96,43.96,43.8,43.83,197927.9604866884,23.5597,23.5597,23.474,23.4901,197927.9605
2004-06-01 14:00:00,43.81,43.91,43.79,43.8,284303.09601252864,23.4794,23.5329,23.4686,23.474,284303.096
2004-06-01 14:30:00,43.81,43.89,43.74,43.89,187447.29550656548,23.4794,23.5222,23.4418,23.5222,187447.2955
2004-06-01 15:00:00,43.88,43.92,43.78,43.91,286351.0420431273,23.5169,23.5383,23.4633,23.5329,286351.042
2004-06-01 15:30:00,43.92,44.24,43.91,44.24,544030.8396578726,23.5383,23.7098,23.5329,23.7098,544030.8397
2004-06-02 09:30:00,44.39,44.49,44.17,44.34,604264.546440188,23.7902,23.8438,23.6723,23.7634,604264.5464
2004-06-02 10:00:00,44.34,44.34,43.88,43.89,475364.413926033,23.7634,23.7634,23.5169,23.5222,475364.4139
2004-06-02 10:30:00,43.88,43.96,43.8,43.87,424286.2305746296,23.5169,23.5597,23.474,23.5115,424286.2306
2004-06-02 11:00:00,43.86,43.9,43.75,43.79,301891.33839296474,23.5061,23.5276,23.4472,23.4686,301891.3384
2004-06-02 11:30:00,43.76,43.83,43.7,43.71,189374.7741235996,23.4526,23.4901,23.4204,23.4258,189374.7741
2004-06-02 12:00:00,43.71,43.88,43.7,43.88,179857.84845199375,23.4258,23.5169,23.4204,23.5169,179857.8485
2004-06-02 12:30:00,43.88,43.95,43.76,43.8,299602.4575352367,23.5169,23.5544,23.4526,23.474,299602.4575
2004-06-02 13:00:00,43.81,44.06,43.8,44.01,251054.08986869056,23.4794,23.6133,23.474,23.5865,251054.0899
2004-06-02 13:30:00,44.03,44.09,44.0,44.07,102156.3667028069,23.5973,23.6294,23.5812,23.6187,102156.3667
2004-06-02 14:00:00,44.09,44.41,44.05,44.36,224189.8566437779,23.6294,23.8009,23.608,23.7741,224189.8566
2004-06-02 14:30:00,44.36,44.47,44.31,44.36,285628.2375617396,23.7741,23.8331,23.7473,23.7741,285628.2376
2004-06-02 15:00:00,44.36,44.39,44.24,44.25,287314.78135164443,23.7741,23.7902,23.7098,23.7152,287314.7814
2004-06-02 15:30:00,44.25,44.27,44.13,44.23,315745.09095289727,23.7152,23.7259,23.6509,23.7044,315745.091
2004-06-03 09:30:00,43.83,43.95,43.66,43.88,584748.8254427178,23.4901,23.5544,23.399,23.5169,584748.8254
2004-06-03 10:00:00,43.87,43.88,43.59,43.65,512829.7795446332,23.5115,23.5169,23.3614,23.3936,512829.7795
2004-06-03 10:30:00,43.65,43.83,43.51,43.59,375617.39549451874,23.3936,23.4901,23.3186,23.3614,375617.3955
2004-06-03 11:00:00,43.59,43.61,43.49,43.55,472834.5982411758,23.3614,23.3722,23.3079,23.34,472834.5982
2004-06-03 11:30:00,43.56,43.74,43.5,43.56,638718.2267196724,23.3454,23.4418,23.3132,23.3454,638718.2267
2004-06-03 12:00:00,43.55,43.59,43.51,43.53,241778.099024214,23.34,23.3614,23.3186,23.3293,241778.099
2004-06-03 12:30:00,43.53,43.56,43.41,43.41,430791.4709071197,23.3293,23.3454,23.265,23.265,430791.4709
2004-06-03 13:00:00,43.44,43.54,43.38,43.51,173473.07553306833,23.2811,23.3347,23.2489,23.3186,173473.0755
2004-06-03 13:30:00,43.51,43.52,43.38,43.41,204312.7334056138,23.3186,23.3239,23.2489,23.265,204312.7334
2004-06-03 14:00:00,43.41,43.46,43.25,43.25,816166.7269003736,23.265,23.2918,23.1792,23.1792,816166.7269
2004-06-03 14:30:00,43.25,43.47,43.21,43.42,808095.4101915433,23.1792,23.2971,23.1578,23.2703,808095.4102
2004-06-03 15:00:00,43.42,43.45,43.33,43.35,449825.32225033134,23.2703,23.2864,23.2221,23.2328,449825.3223
2004-06-03 15:30:00,43.36,43.37,43.2,43.21,813757.378629081,23.2382,23.2435,23.1524,23.1578,813757.3786
2004-06-04 09:30:00,43.79,43.88,43.56,43.61,800867.3653776654,23.4686,23.5169,23.3454,23.3722,800867.3654
2004-06-04 10:00:00,43.61,43.83,43.52,43.75,654258.5230695098,23.3722,23.4901,23.3239,23.4472,654258.5231
2004-06-04 10:30:00,43.75,43.98,43.72,43.94,502830.9842187689,23.4472,23.5705,23.4311,23.549,502830.9842
2004-06-04 11:00:00,43.94,44.05,43.9,43.94,262739.4289844597,23.549,23.608,23.5276,23.549,262739.429
2004-06-04 11:30:00,43.94,43.99,43.87,43.91,259125.4065775208,23.549,23.5758,23.5115,23.5329,259125.4066
2004-06-04 12:00:00,43.92,43.99,43.86,43.88,164919.88916997955,23.5383,23.5758,23.5061,23.5169,164919.8892
2004-06-04 12:30:00,43.9,44.03,43.88,43.95,314781.35164438025,23.5276,23.5973,23.5169,23.5544,314781.3516
2004-06-04 13:00:00,43.95,44.01,43.89,43.97,156848.57246114928,23.5544,23.5865,23.5222,23.5651,156848.5725
2004-06-04 13:30:00,43.97,44.05,43.91,44.0,130827.61113118904,23.5651,23.608,23.5329,23.5812,130827.6111
2004-06-04 14:00:00,44.0,44.04,43.92,44.0,244789.78436332973,23.5812,23.6026,23.5383,23.5812,244789.7844
2004-06-04 14:30:00,44.0,44.11,43.99,44.11,229610.89025418623,23.5812,23.6401,23.5758,23.6401,229610.8903
2004-06-04 15:00:00,44.11,44.15,44.0,44.09,280327.6713648958,23.6401,23.6616,23.5812,23.6294,280327.6714
2004-06-04 15:30:00,44.09,44.15,43.9,44.07,564148.8977231659,23.6294,23.6616,23.5276,23.6187,564148.8977
2004-06-07 09:30:00,44.41,44.78,44.36,44.69,502228.6471509457,23.8009,23.9992,23.7741,23.951,502228.6472
2004-06-07 10:00:00,44.68,44.81,44.58,44.79,274424.7681002289,23.9456,24.0153,23.892,24.0046,274424.7681
2004-06-07 10:30:00,44.79,44.8,44.61,44.68,182026.2618961571,24.0046,24.0099,23.9081,23.9456,182026.2619
2004-06-07 11:00:00,44.67,44.9,44.63,44.8,224551.25888447172,23.9403,24.0635,23.9188,24.0099,224551.2589
2004-06-07 11:30:00,44.79,44.89,44.78,44.89,218768.8230333695,24.0046,24.0582,23.9992,24.0582,218768.823
2004-06-07 12:00:00,44.88,44.99,44.88,44.93,119503.67425611374,24.0528,24.1118,24.0528,24.0796,119503.6743
2004-06-07 12:30:00,44.93,44.95,44.87,44.91,104565.71497409952,24.0796,24.0903,24.0474,24.0689,104565.715
2004-06-07 13:00:00,44.91,45.0,44.88,44.99,93482.71292615349,24.0689,24.1171,24.0528,24.1118,93482.7129
2004-06-07 13:30:00,44.99,45.2,44.99,45.19,292494.8801349236,24.1118,24.2243,24.1118,24.2189,292494.8801
2004-06-07 14:00:00,45.19,45.19,45.04,45.1,201541.98289362728,24.2189,24.2189,24.1386,24.1707,201541.9829
2004-06-07 14:30:00,45.09,45.24,45.09,45.17,213227.32200939648,24.1654,24.2457,24.1654,24.2082,213227.322
2004-06-07 15:00:00,45.17,45.25,45.1,45.25,275870.3770630045,24.2082,24.2511,24.1707,24.2511,275870.3771
2004-06-07 15:30:00,45.25,45.44,45.17,45.21,718226.7196723287,24.2511,24.3529,24.2082,24.2297,718226.7197
2004-06-08 09:30:00,44.81,45.05,44.76,44.93,661847.9701240815,24.0153,24.1439,23.9885,24.0796,661847.9701
2004-06-08 10:00:00,44.91,45.02,44.83,45.02,275027.1051680521,24.0689,24.1278,24.026,24.1278,275027.1052
2004-06-08 10:30:00,45.02,45.08,44.88,45.01,235393.3261052885,24.1278,24.16,24.0528,24.1225,235393.3261
2004-06-08 11:00:00,45.01,45.03,44.83,44.84,140465.0042163595,24.1225,24.1332,24.026,24.0314,140465.0042
2004-06-08 11:30:00,44.84,44.99,44.83,44.93,192145.5246355861,24.0314,24.1118,24.026,24.0796,192145.5246
2004-06-08 12:00:00,44.93,45.14,44.93,45.11,148897.72316588365,24.0796,24.1921,24.0796,24.1761,148897.7232
2004-06-08 12:30:00,45.09,45.15,45.0,45.07,143717.62438260452,24.1654,24.1975,24.1171,24.1546,143717.6244
2004-06-08 13:00:00,45.07,45.09,44.93,44.97,95169.25671605831,24.1546,24.1654,24.0796,24.101,95169.2567
2004-06-08 13:30:00,44.97,45.05,44.88,45.01,143235.754728346,24.101,24.1439,24.0528,24.1225,143235.7547
2004-06-08 14:00:00,45.01,45.2,44.93,45.2,138055.6559450669,24.1225,24.2243,24.0796,24.2243,138055.6559
2004-06-08 14:30:00,45.2,45.31,45.19,45.22,243223.70798698955,24.2243,24.2833,24.2189,24.235,243223.708
2004-06-08 15:00:00,45.22,45.22,45.02,45.06,221178.1713046621,24.235,24.235,24.1278,24.1493,221178.1713
2004-06-08 15:30:00,45.06,45.36,45.05,45.28,490663.7754487412,24.1493,24.3101,24.1439,24.2672,490663.7754
2004-06-09 09:30:00,45.07,45.22,45.0,45.12,279845.8017106373,24.1546,24.235,24.1171,24.1814,279845.8017
2004-06-09 10:00:00,45.12,45.12,44.85,44.97,150704.7343693531,24.1814,24.1814,24.0367,24.101,150704.7344
2004-06-09 10:30:00,44.96,45.0,44.88,44.93,218166.4859655464,24.0957,24.1171,24.0528,24.0796,218166.486
2004-06-09 11:00:00,44.93,45.02,44.78,44.82,177207.56535357187,24.0796,24.1278,23.9992,24.0206,177207.5654
2004-06-09 11:30:00,44.77,44.8,44.51,44.52,195398.1448018312,23.9939,24.0099,23.8545,23.8599,195398.1448
2004-06-09 12:00:00,44.53,44.63,44.5,44.62,118539.93494759667,23.8652,23.9188,23.8491,23.9135,118539.9349
2004-06-09 12:30:00,44.62,44.65,44.54,44.59,84206.72208167691,23.9135,23.9295,23.8706,23.8974,84206.7221
2004-06-09 13:00:00,44.59,44.64,44.58,44.59,84568.1243223708,23.8974,23.9242,23.892,23.8974,84568.1243
2004-06-09 13:30:00,44.6,44.66,44.57,44.62,231899.77111191425,23.9027,23.9349,23.8867,23.9135,231899.7711
2004-06-09 14:00:00,44.62,44.72,44.53,44.72,155041.5612576798,23.9135,23.9671,23.8652,23.9671,155041.5613
2004-06-09 14:30:00,44.7,44.82,44.68,44.74,227201.5419828937,23.9563,24.0206,23.9456,23.9778,227201.542
2004-06-09 15:00:00,44.75,44.79,44.68,44.75,271413.0827611131,23.9831,24.0046,23.9456,23.9831,271413.0828
2004-06-09 15:30:00,44.75,44.85,44.69,44.69,439585.5920973377,23.9831,24.0367,23.951,23.951,439585.5921
2004-06-10 09:30:00,44.58,44.7,44.2,44.37,399951.8130345742,23.892,23.9563,23.6884,23.7795,399951.813
2004-06-10 10:00:00,44.37,44.56,44.34,44.52,289965.0644500663,23.7795,23.8813,23.7634,23.8599,289965.0645
2004-06-10 10:30:00,44.52,44.55,44.42,44.45,182869.5337911095,23.8599,23.8759,23.8063,23.8224,182869.5338
2004-06-10 11:00:00,44.44,44.47,44.3,44.32,193229.73135766777,23.817,23.8331,23.742,23.7527,193229.7314
2004-06-10 11:30:00,44.31,44.39,44.29,44.39,173473.07553306833,23.7473,23.7902,23.7366,23.7902,173473.0755
2004-06-10 12:00:00,44.39,44.42,44.28,44.35,52523.79231417902,23.7902,23.8063,23.7312,23.7688,52523.7923
2004-06-10 12:30:00,44.34,44.39,44.23,44.29,94325.9848211059,23.7634,23.7902,23.7044,23.7366,94325.9848
2004-06-10 13:00:00,44.29,44.39,44.27,44.3,213347.7894229611,23.7366,23.7902,23.7259,23.742,213347.7894
2004-06-10 13:30:00,44.31,44.33,44.2,44.24,243464.6428141188,23.7473,23.758,23.6884,23.7098,243464.6428
2004-06-10 14:00:00,44.24,44.33,44.19,44.3,165401.75882423806,23.7098,23.758,23.683,23.742,165401.7588
2004-06-10 14:30:00,44.3,44.33,44.05,44.09,388266.473918805,23.742,23.758,23.608,23.6294,388266.4739
2004-06-10 15:00:00,44.09,44.17,44.03,44.09,199614.5042765932,23.6294,23.6723,23.5973,23.6294,199614.5043
2004-06-10 15:30:00,44.09,44.28,44.09,44.21,465606.553427298,23.6294,23.7312,23.6294,23.6937,465606.5534
2004-06-14 09:30:00,43.8,43.85,43.41,43.46,572943.018913384,23.474,23.5008,23.265,23.2918,572943.0189
2004-06-14 10:00:00,43.44,43.47,43.26,43.34,386941.3323695941,23.2811,23.2971,23.1846,23.2275,386941.3324
2004-06-14 10:30:00,43.33,43.36,43.13,43.2,291290.20599927724,23.2221,23.2382,23.1149,23.1524,291290.206
2004-06-14 11:00:00,43.2,43.23,43.02,43.15,328032.7671364896,23.1524,23.1685,23.056,23.1256,328032.7671
2004-06-14 11:30:00,43.15,43.23,42.99,42.99,205396.94012769547,23.1256,23.1685,23.0399,23.0399,205396.9401
2004-06-14 12:00:00,42.97,43.17,42.82,43.17,360799.9036260692,23.0292,23.1364,22.9488,23.1364,360799.9036
2004-06-14 12:30:00,43.17,43.52,43.17,43.37,180942.05517407545,23.1364,23.3239,23.1364,23.2435,180942.0552
2004-06-14 13:00:00,43.37,43.38,43.08,43.08,182749.0663775449,23.2435,23.2489,23.0881,23.0881,182749.0664
2004-06-14 13:30:00,43.1,43.2,43.08,43.2,93603.18033971812,23.0988,23.1524,23.0881,23.1524,93603.1803
2004-06-14 14:00:00,43.2,43.27,43.2,43.25,180219.25069268764,23.1524,23.1899,23.1524,23.1792,180219.2507
2004-06-14 14:30:00,43.24,43.27,43.18,43.21,189495.24153716423,23.1739,23.1899,23.1417,23.1578,189495.2415
2004-06-14 15:00:00,43.21,43.29,43.12,43.26,241898.56643777865,23.1578,23.2007,23.1096,23.1846,241898.5664
2004-06-14 15:30:00,43.26,43.41,43.25,43.33,567040.115648717,23.1846,23.265,23.1792,23.2221,567040.1156
2004-06-15 09:30:00,43.75,43.95,43.35,43.35,675701.722684014,23.4472,23.5544,23.2328,23.2328,675701.7227
2004-06-15 10:00:00,43.35,43.44,43.15,43.41,698590.5312612939,23.2328,23.2811,23.1256,23.265,698590.5313
2004-06-15 10:30:00,43.41,43.62,43.27,43.27,437176.2438260451,23.265,23.3775,23.1899,23.1899,437176.2438
2004-06-15 11:00:00,43.26,43.34,43.2,43.26,212865.9197687026,23.1846,23.2275,23.1524,23.1846,212865.9198
2004-06-15 11:30:00,43.26,43.37,43.09,43.19,369834.9596434165,23.1846,23.2435,23.0935,23.1471,369834.9596
2004-06-15 12:00:00,43.19,43.26,43.0,43.14,447536.4413926033,23.1471,23.1846,23.0452,23.1203,447536.4414
2004-06-15 12:30:00,43.14,43.29,43.09,43.28,361040.8384531984,23.1203,23.2007,23.0935,23.1953,361040.8385
2004-06-15 13:00:00,43.28,43.31,43.17,43.17,334417.54005541507,23.1953,23.2114,23.1364,23.1364,334417.5401
2004-06-15 13:30:00,43.17,43.17,42.82,42.94,363209.2518973618,23.1364,23.1364,22.9488,23.0131,363209.2519
2004-06-15 14:00:00,42.93,42.97,42.65,42.7,316106.4931935912,23.0077,23.0292,22.8577,22.8845,316106.4932
2004-06-15 14:30:00,42.7,42.77,42.59,42.62,588483.3152632214,22.8845,22.922,22.8255,22.8416,588483.3153
2004-06-15 15:00:00,42.62,42.63,42.21,42.36,947476.2076858212,22.8416,22.8469,22.6219,22.7022,947476.2077
2004-06-15 15:30:00,42.36,42.43,42.19,42.43,1183351.4034453682,22.7022,22.7398,22.6111,22.7398,1183351.4034
2004-06-16 09:30:00,42.57,42.69,42.38,42.64,681122.7562944224,22.8148,22.8791,22.713,22.8523,681122.7563
2004-06-16 10:00:00,42.63,43.17,42.63,43.05,844115.1668473679,22.8469,23.1364,22.8469,23.072,844115.1668
2004-06-16 10:30:00,43.05,43.33,43.04,43.22,819539.8144801832,23.072,23.2221,23.0667,23.1632,819539.8145
2004-06-16 11:00:00,43.22,43.29,43.09,43.13,425731.8395374052,23.1632,23.2007,23.0935,23.1149,425731.8395
2004-06-16 11:30:00,43.13,43.19,43.02,43.19,360679.4362125046,23.1149,23.1471,23.056,23.1471,360679.4362
2004-06-16 12:00:00,43.19,43.19,43.08,43.13,148295.3860980605,23.1471,23.1471,23.0881,23.1149,148295.3861
2004-06-16 12:30:00,43.14,43.2,43.1,43.16,139983.13456210095,23.1203,23.1524,23.0988,23.131,139983.1346
2004-06-16 13:00:00,43.12,43.18,42.99,43.08,175641.48897723167,23.1096,23.1417,23.0399,23.0881,175641.489
2004-06-16 13:30:00,43.07,43.12,42.98,42.98,146729.3097217203,23.0828,23.1096,23.0345,23.0345,146729.3097
2004-06-16 14:00:00,42.99,43.07,42.83,42.86,306950.96976267925,23.0399,23.0828,22.9541,22.9702,306950.9698
2004-06-16 14:30:00,42.87,42.98,42.86,42.94,303698.3495964342,22.9756,23.0345,22.9702,23.0131,303698.3496
2004-06-16 15:00:00,42.94,43.26,42.93,43.26,368871.2203348994,23.0131,23.1846,23.0077,23.1846,368871.2203
2004-06-16 15:30:00,43.26,43.3,43.09,43.25,722684.01397422,23.1846,23.206,23.0935,23.1792,722684.014
2004-06-17 09:30:00,43.12,43.12,42.79,42.85,571979.279604867,23.1096,23.1096,22.9327,22.9649,571979.2796
2004-06-17 10:00:00,42.87,42.89,42.63,42.75,581134.8030357789,22.9756,22.9863,22.8469,22.9113,581134.803
2004-06-17 10:30:00,42.75,42.92,42.73,42.9,410191.5431875678,22.9113,23.0024,22.9005,22.9917,410191.5432
2004-06-17 11:00:00,42.9,42.92,42.63,42.65,542705.6981086617,22.9917,23.0024,22.8469,22.8577,542705.6981
2004-06-17 11:30:00,42.66,42.78,42.65,42.72,324539.2121431153,22.863,22.9273,22.8577,22.8952,324539.2121
2004-06-17 12:00:00,42.72,42.76,42.67,42.69,177689.4350078304,22.8952,22.9166,22.8684,22.8791,177689.435
2004-06-17 12:30:00,42.69,42.72,42.63,42.69,127574.990964944,22.8791,22.8952,22.8469,22.8791,127574.991
2004-06-17 13:00:00,42.69,42.79,42.65,42.78,132514.15492109387,22.8791,22.9327,22.8577,22.9273,132514.1549
2004-06-17 13:30:00,42.78,42.86,42.76,42.79,154077.82194916275,22.9273,22.9702,22.9166,22.9327,154077.8219
2004-06-17 14:00:00,42.79,42.96,42.78,42.78,198409.8301409469,22.9327,23.0238,22.9273,22.9273,198409.8301
2004-06-17 14:30:00,42.78,42.83,42.63,42.63,202144.31996145044,22.9273,22.9541,22.8469,22.8469,202144.32
2004-06-17 15:00:00,42.63,42.79,42.58,42.63,290205.99927719554,22.8469,22.9327,22.8202,22.8469,290205.9993
2004-06-17 15:30:00,42.63,43.0,42.61,42.89,344777.73762197327,22.8469,23.0452,22.8362,22.9863,344777.7376
2004-06-18 09:30:00,42.4,42.86,42.39,42.73,680881.8214672932,22.7237,22.9702,22.7183,22.9005,680881.8215
2004-06-18 10:00:00,42.73,43.3,42.72,43.3,372003.3730875799,22.9005,23.206,22.8952,23.206,372003.3731
2004-06-18 10:30:00,43.34,43.4,43.17,43.26,312974.3404409108,23.2275,23.2596,23.1364,23.1846,312974.3404
2004-06-18 11:00:00,43.26,43.37,43.24,43.34,177328.0327671365,23.1846,23.2435,23.1739,23.2275,177328.0328
2004-06-18 11:30:00,43.34,43.35,43.17,43.19,145524.63558607397,23.2275,23.2328,23.1364,23.1471,145524.6356
2004-06-18 12:00:00,43.21,43.23,43.11,43.2,128418.2628598964,23.1578,23.1685,23.1042,23.1524,128418.2629
2004-06-18 12:30:00,43.19,43.23,43.17,43.18,77460.54692205759,23.1471,23.1685,23.1364,23.1417,77460.5469
2004-06-18 13:00:00,43.18,43.3,43.17,43.2,100108.42067220816,23.1417,23.206,23.1364,23.1524,100108.4207
2004-06-18 13:30:00,43.2,43.21,43.06,43.06,100349.35549933744,23.1524,23.1578,23.0774,23.0774,100349.3555
2004-06-18 14:00:00,43.06,43.15,43.01,43.12,106372.72617756898,23.0774,23.1256,23.0506,23.1096,106372.7262
2004-06-18 14:30:00,43.12,43.12,42.79,42.84,212384.05011444408,23.1096,23.1096,22.9327,22.9595,212384.0501
2004-06-18 15:00:00,42.85,42.87,42.73,42.74,197807.4930731237,22.9649,22.9756,22.9005,22.9059,197807.4931
2004-06-18 15:30:00,42.74,42.86,42.72,42.81,336706.420913143,22.9059,22.9702,22.8952,22.9434,336706.4209
2004-06-21 09:30:00,42.78,43.41,42.78,43.36,436573.906758222,22.9273,23.265,22.9273,23.2382,436573.9068
2004-06-21 10:00:00,43.38,43.41,42.93,42.95,365859.5349957837,23.2489,23.265,23.0077,23.0184,365859.535
2004-06-21 10:30:00,42.93,43.05,42.84,43.01,250210.81797373813,23.0077,23.072,22.9595,23.0506,250210.818
2004-06-21 11:00:00,43.01,43.02,42.72,42.76,280930.008432719,23.0506,23.056,22.8952,22.9166,280930.0084
2004-06-21 11:30:00,42.77,42.92,42.73,42.8,289121.79255511385,22.922,23.0024,22.9005,22.9381,289121.7926
2004-06-21 12:00:00,42.8,42.87,42.75,42.81,283339.3567040116,22.9381,22.9756,22.9113,22.9434,283339.3567
2004-06-21 12:30:00,42.81,42.86,42.73,42.73,232983.97783399592,22.9434,22.9702,22.9005,22.9005,232983.9778
2004-06-21 13:00:00,42.73,42.8,42.66,42.73,150343.3321286592,22.9005,22.9381,22.863,22.9005,150343.3321
2004-06-21 13:30:00,42.73,42.87,42.73,42.86,201541.98289362728,22.9005,22.9756,22.9005,22.9702,201541.9829
2004-06-21 14:00:00,42.86,42.91,42.75,42.82,209131.42994819905,22.9702,22.997,22.9113,22.9488,209131.4299
2004-06-21 14:30:00,42.82,42.86,42.69,42.71,215757.13769425373,22.9488,22.9702,22.8791,22.8898,215757.1377
2004-06-21 15:00:00,42.73,42.78,42.45,42.45,320563.7874954825,22.9005,22.9273,22.7505,22.7505,320563.7875
2004-06-21 15:30:00,42.45,42.61,42.42,42.6,607758.1014335622,22.7505,22.8362,22.7344,22.8309,607758.1014
2004-06-22 09:30:00,42.04,43.02,41.94,42.96,1313094.8078544757,22.5307,23.056,22.4772,23.0238,1313094.8079
2004-06-22 10:00:00,42.96,43.15,42.58,42.71,869654.2585230696,23.0238,23.1256,22.8202,22.8898,869654.2585
2004-06-22 10:30:00,42.7,42.71,42.17,42.3,601855.1981688953,22.8845,22.8898,22.6004,22.6701,601855.1982
2004-06-22 11:00:00,42.28,42.45,42.25,42.41,729791.5913745333,22.6594,22.7505,22.6433,22.729,729791.5914
2004-06-22 11:30:00,42.43,42.59,42.39,42.42,338272.4972894832,22.7398,22.8255,22.7183,22.7344,338272.4973
2004-06-22 12:00:00,42.42,42.54,42.4,42.54,442838.21226358274,22.7344,22.7987,22.7237,22.7987,442838.2123
2004-06-22 12:30:00,42.54,42.59,42.44,42.54,354897.0003614023,22.7987,22.8255,22.7451,22.7987,354897.0004
2004-06-22 13:00:00,42.53,42.62,42.45,42.57,278279.7253342971,22.7934,22.8416,22.7505,22.8148,278279.7253
2004-06-22 13:30:00,42.55,42.95,42.54,42.79,494277.7978556801,22.8041,23.0184,22.7987,22.9327,494277.7979
2004-06-22 14:00:00,42.79,43.22,42.78,43.12,641007.1075774004,22.9327,23.1632,22.9273,23.1096,641007.1076
2004-06-22 14:30:00,43.09,43.25,43.0,43.16,311046.8618238767,23.0935,23.1792,23.0452,23.131,311046.8618
2004-06-22 15:00:00,43.15,43.18,42.98,43.15,555113.8417058187,23.1256,23.1417,23.0345,23.1256,555113.8417
2004-06-22 15:30:00,43.15,43.41,43.14,43.31,1027948.4399469944,23.1256,23.265,23.1203,23.2114,1027948.4399
2004-06-23 09:30:00,43.3,43.41,42.87,42.96,882182.8695337912,23.206,23.265,22.9756,23.0238,882182.8695
2004-06-23 10:00:00,42.96,43.09,42.74,42.87,536802.7948439948,23.0238,23.0935,22.9059,22.9756,536802.7948
2004-06-23 10:30:00,42.86,42.92,42.73,42.77,652451.5118660403,22.9702,23.0024,22.9005,22.922,652451.5119
2004-06-23 11:00:00,42.78,42.82,42.68,42.72,246837.73039392848,22.9273,22.9488,22.8737,22.8952,246837.7304
2004-06-23 11:30:00,42.7,42.96,42.69,42.96,337670.1602216601,22.8845,23.0238,22.8791,23.0238,337670.1602
2004-06-23 12:00:00,42.95,43.21,42.95,43.16,309360.3180339718,23.0184,23.1578,23.0184,23.131,309360.318
2004-06-23 12:30:00,43.17,43.21,43.07,43.14,199373.56944946395,23.1364,23.1578,23.0828,23.1203,199373.5694
2004-06-23 13:00:00,43.13,43.17,43.11,43.15,107697.86772677992,23.1149,23.1364,23.1042,23.1256,107697.8677
2004-06-23 13:30:00,43.15,43.23,43.07,43.1,188531.5022286472,23.1256,23.1685,23.0828,23.0988,188531.5022
2004-06-23 14:00:00,43.11,43.22,42.95,43.13,265992.0491507048,23.1042,23.1632,23.0184,23.1149,265992.0492
2004-06-23 14:30:00,43.14,43.19,43.03,43.12,293217.68461631134,23.1203,23.1471,23.0613,23.1096,293217.6846
2004-06-23 15:00:00,43.12,43.31,43.12,43.29,359354.29466329364,23.1096,23.2114,23.1096,23.2007,359354.2947
2004-06-23 15:30:00,43.28,43.56,43.22,43.56,583544.1513070714,23.1953,23.3454,23.1632,23.3454,583544.1513
2004-06-24 09:30:00,43.62,44.29,43.51,44.17,795566.7991808216,23.3775,23.7366,23.3186,23.6723,795566.7992
2004-06-24 10:00:00,44.16,44.18,43.83,44.05,594386.2185278883,23.6669,23.6776,23.4901,23.608,594386.2185
2004-06-24 10:30:00,44.05,44.12,43.9,43.96,472232.2611733527,23.608,23.6455,23.5276,23.5597,472232.2612
2004-06-24 11:00:00,43.98,44.05,43.92,43.98,481869.6542585232,23.5705,23.608,23.5383,23.5705,481869.6543
2004-06-24 11:30:00,43.99,44.12,43.94,44.09,355017.4677749669,23.5758,23.6455,23.549,23.6294,355017.4678
2004-06-24 12:00:00,44.09,44.2,44.04,44.05,283941.6937718348,23.6294,23.6884,23.6026,23.608,283941.6938
2004-06-24 12:30:00,44.04,44.05,43.96,44.0,139380.79749427782,23.6026,23.608,23.5597,23.5812,139380.7975
2004-06-24 13:00:00,44.0,44.03,43.93,43.99,204071.7985784845,23.5812,23.5973,23.5437,23.5758,204071.7986
2004-06-24 13:30:00,43.99,44.02,43.84,43.87,248765.20901096257,23.5758,23.5919,23.4954,23.5115,248765.209
2004-06-24 14:00:00,43.88,43.89,43.61,43.73,296229.3699554271,23.5169,23.5222,23.3722,23.4365,296229.37
2004-06-24 14:30:00,43.73,43.95,43.71,43.79,244910.2517768944,23.4365,23.5544,23.4258,23.4686,244910.2518
2004-06-24 15:00:00,43.79,43.83,43.75,43.81,483074.3283941695,23.4686,23.4901,23.4472,23.4794,483074.3284
2004-06-24 15:30:00,43.84,43.96,43.79,43.9,661125.1656426938,23.4954,23.5597,23.4686,23.5276,661125.1656
2004-06-25 09:30:00,44.14,44.14,43.83,44.05,427900.2529815685,23.6562,23.6562,23.4901,23.608,427900.253
2004-06-25 10:00:00,44.08,44.29,43.99,44.28,400072.2804481388,23.6241,23.7366,23.5758,23.7312,400072.2804
2004-06-25 10:30:00,44.29,44.44,44.15,44.17,409227.8038790508,23.7366,23.817,23.6616,23.6723,409227.8039
2004-06-25 11:00:00,44.16,44.19,43.95,44.0,304421.154077822,23.6669,23.683,23.5544,23.5812,304421.1541
2004-06-25 11:30:00,44.0,44.06,43.83,43.84,185399.3494759668,23.5812,23.6133,23.4901,23.4954,185399.3495
2004-06-25 12:00:00,43.83,43.9,43.74,43.75,189615.70895072885,23.4901,23.5276,23.4418,23.4472,189615.709
2004-06-25 12:30:00,43.75,43.91,43.75,43.84,182387.664136851,23.4472,23.5329,23.4472,23.4954,182387.6641
2004-06-25 13:00:00,43.84,43.88,43.62,43.74,227924.34646428144,23.4954,23.5169,23.3775,23.4418,227924.3465
2004-06-25 13:30:00,43.74,43.76,43.64,43.7,203228.5266835321,23.4418,23.4526,23.3882,23.4204,203228.5267
2004-06-25 14:00:00,43.7,43.7,43.43,43.51,304180.2192506927,23.4204,23.4204,23.2757,23.3186,304180.2193
2004-06-25 14:30:00,43.52,43.55,43.41,43.51,197566.55824599447,23.3239,23.34,23.265,23.3186,197566.5582
2004-06-25 15:00:00,43.51,43.63,43.48,43.5,248283.33935670403,23.3186,23.3829,23.3025,23.3132,248283.3394
2004-06-25 15:30:00,43.5,43.7,43.49,43.58,462956.2703288761,23.3132,23.4204,23.3079,23.3561,462956.2703
2004-06-28 09:30:00,43.98,43.98,43.85,43.89,944705.4571738346,23.5705,23.5705,23.5008,23.5222,944705.4572
2004-06-28 10:00:00,43.89,43.9,43.75,43.81,578966.3895916155,23.5222,23.5276,23.4472,23.4794,578966.3896
2004-06-28 10:30:00,43.8,43.87,43.69,43.8,428984.4597036502,23.474,23.5115,23.415,23.474,428984.4597
2004-06-28 11:00:00,43.78,43.8,43.65,43.75,137935.18853150224,23.4633,23.474,23.3936,23.4472,137935.1885
2004-06-28 11:30:00,43.74,43.75,43.58,43.66,188651.9696422118,23.4418,23.4472,23.3561,23.399,188651.9696
2004-06-28 12:00:00,43.66,43.77,43.66,43.74,142151.54800626432,23.399,23.4579,23.399,23.4418,142151.548
2004-06-28 12:30:00,43.74,43.79,43.66,43.78,143235.754728346,23.4418,23.4686,23.399,23.4633,143235.7547
2004-06-28 13:00:00,43.78,43.8,43.75,43.77,168654.3789904831,23.4633,23.474,23.4472,23.4579,168654.379
2004-06-28 13:30:00,43.76,43.8,43.72,43.75,183351.40344536805,23.4526,23.474,23.4311,23.4472,183351.4034
2004-06-28 14:00:00,43.75,43.79,43.56,43.61,339115.76918443566,23.4472,23.4686,23.3454,23.3722,339115.7692
2004-06-28 14:30:00,43.59,43.65,43.47,43.56,360438.5013853753,23.3614,23.3936,23.2971,23.3454,360438.5014
2004-06-28 15:00:00,43.56,43.61,43.36,43.47,377665.3415251175,23.3454,23.3722,23.2382,23.2971,377665.3415
2004-06-28 15:30:00,43.48,43.57,43.34,43.41,595952.2949042284,23.3025,23.3507,23.2275,23.265,595952.2949
2004-06-29 09:30:00,43.43,43.51,43.17,43.37,432116.6124563306,23.2757,23.3186,23.1364,23.2435,432116.6125
2004-06-29 10:00:00,43.36,43.56,43.34,43.37,385616.1908203832,23.2382,23.3454,23.2275,23.2435,385616.1908
2004-06-29 10:30:00,43.36,43.65,43.29,43.6,283098.4218768823,23.2382,23.3936,23.2007,23.3668,283098.4219
2004-06-29 11:00:00,43.6,43.79,43.59,43.7,249728.9483194796,23.3668,23.4686,23.3614,23.4204,249728.9483
2004-06-29 11:30:00,43.7,43.79,43.66,43.76,321286.5919768703,23.4204,23.4686,23.399,23.4526,321286.592
2004-06-29 12:00:00,43.76,43.78,43.7,43.74,263100.83122515364,23.4526,23.4633,23.4204,23.4418,263100.8312
2004-06-29 12:30:00,43.74,43.74,43.67,43.69,194193.4706661848,23.4418,23.4418,23.4043,23.415,194193.4707
2004-06-29 13:00:00,43.69,43.7,43.65,43.67,154800.62643055056,23.415,23.4204,23.3936,23.4043,154800.6264
2004-06-29 13:30:00,43.67,43.67,43.51,43.52,251656.4269365137,23.4043,23.4043,23.3186,23.3239,251656.4269
2004-06-29 14:00:00,43.53,43.54,43.43,43.46,245030.719190459,23.3293,23.3347,23.2757,23.2918,245030.7192
2004-06-29 14:30:00,43.47,43.55,43.41,43.51,336104.08384531987,23.2971,23.34,23.265,23.3186,336104.0838
2004-06-29 15:00:00,43.51,43.54,43.46,43.52,275870.3770630045,23.3186,23.3347,23.2918,23.3239,275870.3771
2004-06-29 15:30:00,43.53,43.6,43.43,43.46,300807.13167088304,23.3293,23.3668,23.2757,23.2918,300807.1317
2004-06-30 09:30:00,43.36,43.66,43.36,43.61,329478.3760992652,23.2382,23.399,23.2382,23.3722,329478.3761
2004-06-30 10:00:00,43.62,43.62,43.41,43.54,293699.5542705698,23.3775,23.3775,23.265,23.3347,293699.5543
2004-06-30 10:30:00,43.54,43.58,43.48,43.53,154559.6916034213,23.3347,23.3561,23.3025,23.3293,154559.6916
2004-06-30 11:00:00,43.53,43.58,43.5,43.5,132032.28526683533,23.3293,23.3561,23.3132,23.3132,132032.2853
2004-06-30 11:30:00,43.5,43.63,43.44,43.63,250933.6224551259,23.3132,23.3829,23.2811,23.3829,250933.6225
2004-06-30 12:00:00,43.62,43.64,43.53,43.62,335983.61643175525,23.3775,23.3882,23.3293,23.3775,335983.6164
2004-06-30 12:30:00,43.63,43.75,43.61,43.69,264666.9076014938,23.3829,23.4472,23.3722,23.415,264666.9076
2004-06-30 13:00:00,43.7,43.8,43.69,43.7,193350.1987712324,23.4204,23.474,23.415,23.4204,193350.1988
2004-06-30 13:30:00,43.7,43.75,43.53,43.56,247681.00228888087,23.4204,23.4472,23.3293,23.3454,247681.0023
2004-06-30 14:00:00,43.56,43.77,43.5,43.68,497771.3528490544,23.3454,23.4579,23.3132,23.4097,497771.3528
2004-06-30 14:30:00,43.68,43.8,43.65,43.79,499337.42922539456,23.4097,23.474,23.3936,23.4686,499337.4292
2004-06-30 15:00:00,43.8,43.8,43.71,43.79,725816.1667269005,23.474,23.474,23.4258,23.4686,725816.1667
2004-06-30 15:30:00,43.79,43.91,43.72,43.8,1501023.9730152995,23.4686,23.5329,23.4311,23.474,1501023.973
2004-07-01 09:30:00,43.7,44.06,43.64,43.65,726418.5037947237,23.4204,23.6133,23.3882,23.3936,726418.5038
2004-07-01 10:00:00,43.68,43.88,43.27,43.37,540055.4150102398,23.4097,23.5169,23.1899,23.2435,540055.415
2004-07-01 10:30:00,43.39,43.41,43.09,43.09,731960.0048186966,23.2543,23.265,23.0935,23.0935,731960.0048
2004-07-01 11:00:00,43.09,43.1,42.67,43.02,750993.8561619082,23.0935,23.0988,22.8684,23.056,750993.8562
2004-07-01 11:30:00,43.03,43.07,42.77,42.87,439103.7224430792,23.0613,23.0828,22.922,22.9756,439103.7224
2004-07-01 12:00:00,42.87,42.91,42.75,42.82,392603.3008071317,22.9756,22.997,22.9113,22.9488,392603.3008
2004-07-01 12:30:00,42.82,42.92,42.82,42.87,287676.1835923383,22.9488,23.0024,22.9488,22.9756,287676.1836
2004-07-01 13:00:00,42.88,42.89,42.75,42.76,480664.9801228768,22.9809,22.9863,22.9113,22.9166,480664.9801
2004-07-01 13:30:00,42.75,42.84,42.71,42.8,445849.8976026985,22.9113,22.9595,22.8898,22.9381,445849.8976
2004-07-01 14:00:00,42.81,42.91,42.78,42.9,339236.2365980003,22.9434,22.997,22.9273,22.9917,339236.2366
2004-07-01 14:30:00,42.9,42.94,42.76,42.89,470184.31514275394,22.9917,23.0131,22.9166,22.9863,470184.3151
2004-07-01 15:00:00,42.89,42.92,42.77,42.87,416817.2509336225,22.9863,23.0024,22.922,22.9756,416817.2509
2004-07-01 15:30:00,42.87,43.02,42.79,42.83,763763.4019997591,22.9756,23.056,22.9327,22.9541,763763.402
2004-07-02 09:30:00,42.83,42.9,42.43,42.68,683170.7023250211,22.9541,22.9917,22.7398,22.8737,683170.7023
2004-07-02 10:00:00,42.66,42.99,42.57,42.96,681122.7562944224,22.863,23.0399,22.8148,23.0238,681122.7563
2004-07-02 10:30:00,42.96,43.01,42.73,42.81,341645.5848692929,23.0238,23.0506,22.9005,22.9434,341645.5849
2004-07-02 11:00:00,42.82,42.83,42.67,42.73,184556.0775810144,22.9488,22.9541,22.8684,22.9005,184556.0776
2004-07-02 11:30:00,42.74,42.87,42.67,42.75,187085.8932658716,22.9059,22.9756,22.8684,22.9113,187085.8933
2004-07-02 12:00:00,42.76,42.98,42.76,42.91,342368.3893506807,22.9166,23.0345,22.9166,22.997,342368.3894
2004-07-02 12:30:00,42.9,43.02,42.83,42.92,123238.1640766173,22.9917,23.056,22.9541,23.0024,123238.1641
2004-07-02 13:00:00,42.92,43.08,42.92,43.03,169377.18347187087,23.0024,23.0881,23.0024,23.0613,169377.1835
2004-07-02 13:30:00,43.02,43.12,43.0,43.08,167570.17226840142,23.056,23.1096,23.0452,23.0881,167570.1723
2004-07-02 14:00:00,43.07,43.13,42.98,43.02,209131.42994819905,23.0828,23.1149,23.0345,23.056,209131.4299
2004-07-02 14:30:00,43.03,43.04,42.86,42.91,157812.31176966632,23.0613,23.0667,22.9702,22.997,157812.3118
2004-07-02 15:00:00,42.9,43.0,42.87,42.9,184917.47982170823,22.9917,23.0452,22.9756,22.9917,184917.4798
2004-07-02 15:30:00,42.89,43.04,42.83,42.87,375255.9932538249,22.9863,23.0667,22.9541,22.9756,375255.9933
2004-07-06 09:30:00,42.71,42.75,42.33,42.52,603782.6767859295,22.8898,22.9113,22.6862,22.788,603782.6768
2004-07-06 10:00:00,42.53,42.62,42.38,42.54,291892.5430671004,22.7934,22.8416,22.713,22.7987,291892.5431
2004-07-06 10:30:00,42.53,42.68,42.49,42.58,216239.00734851224,22.7934,22.8737,22.7719,22.8202,216239.0073
2004-07-06 11:00:00,42.59,42.63,42.34,42.37,253222.5033128539,22.8255,22.8469,22.6915,22.7076,253222.5033
2004-07-06 11:30:00,42.38,42.39,42.09,42.09,399590.4107938803,22.713,22.7183,22.5575,22.5575,399590.4108
2004-07-06 12:00:00,42.09,42.13,41.99,42.06,470786.6522105771,22.5575,22.579,22.5039,22.5415,470786.6522
2004-07-06 12:30:00,42.09,42.31,42.06,42.3,388146.0065052404,22.5575,22.6754,22.5415,22.6701,388146.0065
2004-07-06 13:00:00,42.29,42.4,42.22,42.34,194916.2751475726,22.6647,22.7237,22.6272,22.6915,194916.2751
2004-07-06 13:30:00,42.34,42.39,42.25,42.3,174195.8800144561,22.6915,22.7183,22.6433,22.6701,174195.88
2004-07-06 14:00:00,42.3,42.31,42.09,42.09,230333.69473557404,22.6701,22.6754,22.5575,22.5575,230333.6947
2004-07-06 14:30:00,42.09,42.24,42.09,42.22,237079.86989519332,22.5575,22.6379,22.5575,22.6272,237079.8699
2004-07-06 15:00:00,42.22,42.48,42.17,42.46,525840.2602096134,22.6272,22.7666,22.6004,22.7558,525840.2602
2004-07-06 15:30:00,42.46,42.5,42.22,42.3,420672.20816769067,22.7558,22.7773,22.6272,22.6701,420672.2082
2004-07-07 09:30:00,41.96,42.2,41.91,42.04,470063.8477291893,22.6006,22.7299,22.5737,22.6437,470063.8477
2004-07-07 10:00:00,42.03,42.19,42.0,42.08,350801.10830020485,22.6383,22.7245,22.6221,22.6652,350801.1083
2004-07-07 10:30:00,42.05,42.09,41.99,42.0,229851.8250813156,22.6491,22.6706,22.6167,22.6221,229851.8251
2004-07-07 11:00:00,42.0,42.03,41.63,41.65,455366.82327430433,22.6221,22.6383,22.4228,22.4336,455366.8233
2004-07-07 11:30:00,41.65,41.65,41.29,41.31,1032887.6039031444,22.4336,22.4336,22.2397,22.2505,1032887.6039
2004-07-07 12:00:00,41.3,41.37,41.09,41.14,889531.3817612337,22.2451,22.2828,22.132,22.1589,889531.3818
2004-07-07 12:30:00,41.13,41.42,41.1,41.37,384050.1144440429,22.1535,22.3097,22.1374,22.2828,384050.1144
2004-07-07 13:00:00,41.38,41.43,41.3,41.32,581375.7378629082,22.2882,22.3151,22.2451,22.2559,581375.7379
2004-07-07 13:30:00,41.3,41.4,41.3,41.36,428623.0574629563,22.2451,22.299,22.2451,22.2774,428623.0575
2004-07-07 14:00:00,41.36,41.65,41.32,41.65,739790.3867003976,22.2774,22.4336,22.2559,22.4336,739790.3867
2004-07-07 14:30:00,41.65,41.86,41.63,41.8,680761.3540537285,22.4336,22.5467,22.4228,22.5144,680761.3541
2004-07-07 15:00:00,41.78,41.87,41.51,41.51,621852.7888206241,22.5036,22.5521,22.3582,22.3582,621852.7888
2004-07-07 15:30:00,41.51,41.52,41.39,41.39,938923.0213227324,22.3582,22.3636,22.2936,22.2936,938923.0213
2004-07-08 09:30:00,41.45,41.58,40.67,41.55,912902.059992772,22.3259,22.3959,21.9058,22.3797,912902.06
2004-07-08 10:00:00,41.55,41.65,41.39,41.64,748102.6382363571,22.3797,22.4336,22.2936,22.4282,748102.6382
2004-07-08 10:30:00,41.64,41.92,41.64,41.7,581134.8030357789,22.4282,22.579,22.4282,22.4605,581134.803
2004-07-08 11:00:00,41.75,42.04,41.63,42.04,368750.7529213348,22.4875,22.6437,22.4228,22.6437,368750.7529
2004-07-08 11:30:00,42.04,42.15,41.97,41.99,409589.20611974463,22.6437,22.7029,22.606,22.6167,409589.2061
2004-07-08 12:00:00,41.99,42.02,41.8,41.82,409830.14094687393,22.6167,22.6329,22.5144,22.5252,409830.1409
2004-07-08 12:30:00,41.83,41.9,41.68,41.69,224551.25888447172,22.5306,22.5683,22.4498,22.4552,224551.2589
2004-07-08 13:00:00,41.7,41.74,41.55,41.62,348994.0970967354,22.4605,22.4821,22.3797,22.4174,348994.0971
2004-07-08 13:30:00,41.63,41.67,41.57,41.59,269124.2019033852,22.4228,22.4444,22.3905,22.4013,269124.2019
2004-07-08 14:00:00,41.57,41.63,41.46,41.51,514877.725575232,22.3905,22.4228,22.3313,22.3582,514877.7256
2004-07-08 14:30:00,41.52,41.58,41.44,41.52,579689.1940730034,22.3636,22.3959,22.3205,22.3636,579689.1941
2004-07-08 15:00:00,41.52,41.67,41.48,41.59,449945.789663896,22.3636,22.4444,22.342,22.4013,449945.7897
2004-07-08 15:30:00,41.59,41.6,41.38,41.38,589928.924225997,22.4013,22.4067,22.2882,22.2882,589928.9242
2004-07-09 09:30:00,41.63,41.9,41.58,41.58,530538.489338634,22.4228,22.5683,22.3959,22.3959,530538.4893
2004-07-09 10:00:00,41.58,41.82,41.48,41.8,455607.7581014336,22.3959,22.5252,22.342,22.5144,455607.7581
2004-07-09 10:30:00,41.73,41.86,41.67,41.77,248765.20901096257,22.4767,22.5467,22.4444,22.4982,248765.209
2004-07-09 11:00:00,41.77,41.85,41.7,41.79,150825.20178291775,22.4982,22.5413,22.4605,22.509,150825.2018
2004-07-09 11:30:00,41.79,41.79,41.51,41.55,257077.46054692208,22.509,22.509,22.3582,22.3797,257077.4605
2004-07-09 12:00:00,41.55,41.6,41.42,41.44,163353.81279363934,22.3797,22.4067,22.3097,22.3205,163353.8128
2004-07-09 12:30:00,41.45,41.5,41.35,41.44,211661.24563305627,22.3259,22.3528,22.272,22.3205,211661.2456
2004-07-09 13:00:00,41.44,41.45,41.35,41.43,230333.69473557404,22.3205,22.3259,22.272,22.3151,230333.6947
2004-07-09 13:30:00,41.43,41.45,41.37,41.44,121672.08770027709,22.3151,22.3259,22.2828,22.3205,121672.0877
2004-07-09 14:00:00,41.43,41.47,41.31,41.42,199253.1020358993,22.3151,22.3367,22.2505,22.3097,199253.102
2004-07-09 14:30:00,41.41,41.44,41.3,41.33,192627.3942898446,22.3043,22.3205,22.2451,22.2612,192627.3943
2004-07-09 15:00:00,41.33,41.48,41.3,41.4,231899.77111191425,22.2612,22.342,22.2451,22.299,231899.7711
2004-07-09 15:30:00,41.41,41.6,41.41,41.44,392482.8333935671,22.3043,22.4067,22.3043,22.3205,392482.8334
2004-07-13 09:30:00,41.58,41.93,41.45,41.64,734730.7553306831,22.3959,22.5844,22.3259,22.4282,734730.7553
2004-07-13 10:00:00,41.63,41.65,41.01,41.14,750391.5190940851,22.4228,22.4336,22.0889,22.1589,750391.5191
2004-07-13 10:30:00,41.13,41.18,40.88,40.89,547162.992410553,22.1535,22.1805,22.0189,22.0243,547162.9924
2004-07-13 11:00:00,40.92,41.01,40.77,41.0,449102.5177689436,22.0404,22.0889,21.9596,22.0835,449102.5178
2004-07-13 11:30:00,41.01,41.05,40.77,40.97,361040.8384531984,22.0889,22.1104,21.9596,22.0673,361040.8385
2004-07-13 12:00:00,40.97,41.05,40.92,40.95,169256.71605830625,22.0673,22.1104,22.0404,22.0566,169256.7161
2004-07-13 12:30:00,40.93,40.97,40.84,40.87,222744.2476810023,22.0458,22.0673,21.9973,22.0135,222744.2477
2004-07-13 13:00:00,40.85,41.04,40.85,41.01,251897.36176364296,22.0027,22.105,22.0027,22.0889,251897.3618
2004-07-13 13:30:00,41.01,41.06,40.92,41.06,324057.3424888568,22.0889,22.1158,22.0404,22.1158,324057.3425
2004-07-13 14:00:00,41.04,41.14,40.97,40.97,297554.511504638,22.105,22.1589,22.0673,22.0673,297554.5115
2004-07-13 14:30:00,40.98,41.08,40.9,41.03,249969.8831466089,22.0727,22.1266,22.0296,22.0997,249969.8831
2004-07-13 15:00:00,41.04,41.16,41.03,41.1,291290.20599927724,22.105,22.1697,22.0997,22.1374,291290.206
2004-07-13 15:30:00,41.09,41.12,40.98,41.08,581978.0749307313,22.132,22.1481,22.0727,22.1266,581978.0749
2004-07-14 09:30:00,41.05,41.08,40.59,40.97,888929.0446934105,22.1104,22.1266,21.8627,22.0673,888929.0447
2004-07-14 10:00:00,40.97,41.18,40.9,41.16,743404.4091073365,22.0673,22.1805,22.0296,22.1697,743404.4091
2004-07-14 10:30:00,41.16,41.27,41.11,41.2,465727.0208408626,22.1697,22.2289,22.1428,22.1912,465727.0208
2004-07-14 11:00:00,41.21,41.24,40.98,41.07,368148.41585351166,22.1966,22.2128,22.0727,22.1212,368148.4159
2004-07-14 11:30:00,41.08,41.16,41.01,41.02,436814.8415853512,22.1266,22.1697,22.0889,22.0943,436814.8416
2004-07-14 12:00:00,41.02,41.11,40.92,41.07,348391.7600289122,22.0943,22.1428,22.0404,22.1212,348391.76
2004-07-14 12:30:00,41.07,41.09,41.01,41.04,255631.85158414653,22.1212,22.132,22.0889,22.105,255631.8516
2004-07-14 13:00:00,41.05,41.05,40.84,40.84,375496.9280809541,22.1104,22.1104,21.9973,21.9973,375496.9281
2004-07-14 13:30:00,40.84,40.98,40.82,40.92,330321.6479942176,21.9973,22.0727,21.9866,22.0404,330321.648
2004-07-14 14:00:00,40.92,40.97,40.86,40.88,235513.7935188532,22.0404,22.0673,22.0081,22.0189,235513.7935
2004-07-14 14:30:00,40.88,40.91,40.58,40.62,417540.0554150103,22.0189,22.035,21.8573,21.8788,417540.0554
2004-07-14 15:00:00,40.62,40.7,40.48,40.48,485363.2092518974,21.8788,21.9219,21.8034,21.8034,485363.2093
2004-07-14 15:30:00,40.48,40.77,40.42,40.75,733526.0811950368,21.8034,21.9596,21.7711,21.9488,733526.0812
2004-07-15 09:30:00,40.63,40.72,40.18,40.18,682447.8978436333,21.8842,21.9327,21.6418,21.6418,682447.8978
2004-07-15 10:00:00,40.19,40.19,39.95,40.04,750030.1168533913,21.6472,21.6472,21.518,21.5664,750030.1169
2004-07-15 10:30:00,40.04,40.22,40.02,40.05,594265.7511143236,21.5664,21.6634,21.5557,21.5718,594265.7511
2004-07-15 11:00:00,40.07,40.09,39.79,39.82,445368.02794844,21.5826,21.5934,21.4318,21.4479,445368.0279
2004-07-15 11:30:00,39.81,39.93,39.65,39.78,740754.1260089147,21.4425,21.5072,21.3564,21.4264,740754.126
2004-07-15 12:00:00,39.78,40.09,39.76,40.03,511745.57282255153,21.4264,21.5934,21.4156,21.561,511745.5728
2004-07-15 12:30:00,40.04,40.14,39.84,40.12,399108.54113962175,21.5664,21.6203,21.4587,21.6095,399108.5411
2004-07-15 13:00:00,40.12,40.2,40.05,40.11,438380.9179616914,21.6095,21.6526,21.5718,21.6041,438380.918
2004-07-15 13:30:00,40.11,40.14,39.95,40.04,393687.5075292134,21.6041,21.6203,21.518,21.5664,393687.5075
2004-07-15 14:00:00,40.05,40.07,39.93,40.07,245873.99108541143,21.5718,21.5826,21.5072,21.5826,245873.9911
2004-07-15 14:30:00,40.07,40.08,39.93,39.93,280809.5410191544,21.5826,21.588,21.5072,21.5072,280809.541
2004-07-15 15:00:00,39.93,39.97,39.72,39.76,657511.1432357548,21.5072,21.5287,21.3941,21.4156,657511.1432
2004-07-15 15:30:00,39.76,39.83,39.72,39.8,745934.2247921937,21.4156,21.4533,21.3941,21.4372,745934.2248
2004-07-16 09:30:00,40.26,40.38,40.06,40.16,1337308.7579809662,21.6849,21.7496,21.5772,21.6311,1337308.758
2004-07-16 10:00:00,40.16,40.17,39.93,39.99,741235.9956631731,21.6311,21.6364,21.5072,21.5395,741235.9957
2004-07-16 10:30:00,40.0,40.02,39.88,39.95,534754.8488133961,21.5449,21.5557,21.4802,21.518,534754.8488
2004-07-16 11:00:00,39.96,40.09,39.95,39.98,504999.3976629322,21.5233,21.5934,21.518,21.5341,504999.3977
2004-07-16 11:30:00,39.99,40.04,39.84,39.93,263582.7008794121,21.5395,21.5664,21.4587,21.5072,263582.7009
2004-07-16 12:00:00,39.92,39.99,39.81,39.81,267437.6581134803,21.5018,21.5395,21.4425,21.4425,267437.6581
2004-07-16 12:30:00,39.83,39.85,39.72,39.72,204794.60305987232,21.4533,21.4641,21.3941,21.3941,204794.6031
2004-07-16 13:00:00,39.72,39.72,39.62,39.62,518250.8131550416,21.3941,21.3941,21.3402,21.3402,518250.8132
2004-07-16 13:30:00,39.64,39.65,39.54,39.63,405975.18371280574,21.351,21.3564,21.2971,21.3456,405975.1837
2004-07-16 14:00:00,39.63,39.63,39.33,39.4,504637.9954222383,21.3456,21.3456,21.184,21.2217,504637.9954
2004-07-16 14:30:00,39.4,39.55,39.25,39.27,348994.0970967354,21.2217,21.3025,21.1409,21.1517,348994.0971
2004-07-16 15:00:00,39.26,39.41,39.26,39.36,511504.6379954223,21.1463,21.2271,21.1463,21.2002,511504.638
2004-07-16 15:30:00,39.36,39.37,39.04,39.08,1078062.8839898808,21.2002,21.2056,21.0278,21.0493,1078062.884
2004-07-19 09:30:00,39.47,39.6,39.23,39.43,733285.1463679075,21.2594,21.3294,21.1301,21.2379,733285.1464
2004-07-19 10:00:00,39.45,39.69,39.42,39.53,660643.2959884352,21.2486,21.3779,21.2325,21.2917,660643.296
2004-07-19 10:30:00,39.53,39.67,39.41,39.56,449825.32225033134,21.2917,21.3671,21.2271,21.3079,449825.3223
2004-07-19 11:00:00,39.55,39.59,39.33,39.36,203348.9940970968,21.3025,21.324,21.184,21.2002,203348.9941
2004-07-19 11:30:00,39.36,39.4,39.19,39.31,276472.71413082763,21.2002,21.2217,21.1086,21.1732,276472.7141
2004-07-19 12:00:00,39.31,39.45,39.29,39.37,197927.9604866884,21.1732,21.2486,21.1625,21.2056,197927.9605
2004-07-19 12:30:00,39.34,39.45,39.19,39.44,197446.09083242985,21.1894,21.2486,21.1086,21.2433,197446.0908
2004-07-19 13:00:00,39.45,39.53,39.36,39.38,240452.95747500303,21.2486,21.2917,21.2002,21.2109,240452.9575
2004-07-19 13:30:00,39.37,39.4,39.24,39.31,238886.8810986628,21.2056,21.2217,21.1355,21.1732,238886.8811
2004-07-19 14:00:00,39.3,39.5,39.29,39.47,360558.96879894,21.1678,21.2756,21.1625,21.2594,360558.9688
2004-07-19 14:30:00,39.47,39.62,39.42,39.5,336224.5512588845,21.2594,21.3402,21.2325,21.2756,336224.5513
2004-07-19 15:00:00,39.5,39.55,39.42,39.48,406818.4556077581,21.2756,21.3025,21.2325,21.2648,406818.4556
2004-07-19 15:30:00,39.46,39.51,39.33,39.37,868208.649560294,21.254,21.281,21.184,21.2056,868208.6496
2004-07-20 09:30:00,39.55,39.62,39.33,39.35,610649.3193591135,21.3025,21.3402,21.184,21.1948,610649.3194
2004-07-20 10:00:00,39.36,39.42,39.1,39.31,478978.436332972,21.2002,21.2325,21.0601,21.1732,478978.4363
2004-07-20 10:30:00,39.31,39.84,39.31,39.71,783640.5252379233,21.1732,21.4587,21.1732,21.3887,783640.5252
2004-07-20 11:00:00,39.71,39.85,39.6,39.6,579930.1289001326,21.3887,21.4641,21.3294,21.3294,579930.1289
2004-07-20 11:30:00,39.59,39.79,39.58,39.69,264666.9076014938,21.324,21.4318,21.3187,21.3779,264666.9076
2004-07-20 12:00:00,39.69,39.89,39.63,39.89,376340.1999759066,21.3779,21.4856,21.3456,21.4856,376340.2
2004-07-20 12:30:00,39.86,40.01,39.43,39.89,741115.5282496086,21.4695,21.5503,21.2379,21.4856,741115.5282
2004-07-20 13:00:00,39.89,40.0,39.87,39.98,251054.08986869056,21.4856,21.5449,21.4749,21.5341,251054.0899
2004-07-20 13:30:00,39.98,40.0,39.94,39.95,277677.38826647395,21.5341,21.5449,21.5126,21.518,277677.3883
2004-07-20 14:00:00,39.95,40.22,39.95,40.21,704854.8367666547,21.518,21.6634,21.518,21.658,704854.8368
2004-07-20 14:30:00,40.21,40.31,40.02,40.19,907481.0263823636,21.658,21.7119,21.5557,21.6472,907481.0264
2004-07-20 15:00:00,40.19,40.33,40.1,40.13,593783.8814600651,21.6472,21.7226,21.5987,21.6149,593783.8815
2004-07-20 15:30:00,40.14,40.23,40.11,40.22,836043.8501385376,21.6203,21.6688,21.6041,21.6634,836043.8501
2004-07-21 09:30:00,40.72,40.72,39.62,40.55,862185.2788820625,21.9327,21.9327,21.3402,21.8411,862185.2789
2004-07-21 10:00:00,40.54,41.04,40.46,40.99,883869.413323696,21.8357,22.105,21.7926,22.0781,883869.4133
2004-07-21 10:30:00,40.98,41.05,40.63,40.74,614504.2765931817,22.0727,22.1104,21.8842,21.9435,614504.2766
2004-07-21 11:00:00,40.74,40.77,40.64,40.75,530899.8915793279,21.9435,21.9596,21.8896,21.9488,530899.8916
2004-07-21 11:30:00,40.75,40.77,40.62,40.65,330321.6479942176,21.9488,21.9596,21.8788,21.895,330321.648
2004-07-21 12:00:00,40.64,40.64,40.38,40.4,414889.7723165884,21.8896,21.8896,21.7496,21.7603,414889.7723
2004-07-21 12:30:00,40.4,40.63,40.33,40.58,245994.45849897605,21.7603,21.8842,21.7226,21.8573,245994.4585
2004-07-21 13:00:00,40.58,40.63,40.54,40.58,253824.84038067705,21.8573,21.8842,21.8357,21.8573,253824.8404
2004-07-21 13:30:00,40.58,40.62,40.52,40.6,341404.6500421636,21.8573,21.8788,21.825,21.8681,341404.65
2004-07-21 14:00:00,40.6,40.6,40.42,40.43,695096.9762679196,21.8681,21.8681,21.7711,21.7765,695096.9763
2004-07-21 14:30:00,40.43,40.47,40.29,40.47,565835.4415130707,21.7765,21.798,21.7011,21.798,565835.4415
2004-07-21 15:00:00,40.47,40.47,40.23,40.36,728707.3846524516,21.798,21.798,21.6688,21.7388,728707.3847
2004-07-21 15:30:00,40.37,40.37,39.74,39.74,1560053.0056619686,21.7442,21.7442,21.4048,21.4048,1560053.0057
2004-07-22 09:30:00,39.64,39.83,39.46,39.47,852788.8206240213,21.351,21.4533,21.254,21.2594,852788.8206
2004-07-22 10:00:00,39.48,39.49,39.09,39.09,835321.0456571499,21.2648,21.2702,21.0547,21.0547,835321.0457
2004-07-22 10:30:00,39.08,39.46,39.07,39.35,478857.96891940734,21.0493,21.254,21.044,21.1948,478857.9689
2004-07-22 11:00:00,39.34,39.38,38.95,39.01,571256.4751234791,21.1894,21.2109,20.9793,21.0116,571256.4751
2004-07-22 11:30:00,39.01,39.43,39.01,39.43,492229.8518250814,21.0116,21.2379,21.0116,21.2379,492229.8518
2004-07-22 12:00:00,39.42,39.69,39.4,39.66,419467.5340320444,21.2325,21.3779,21.2217,21.3618,419467.534
2004-07-22 12:30:00,39.66,40.05,39.64,39.81,584146.4883748946,21.3618,21.5718,21.351,21.4425,584146.4884
2004-07-22 13:00:00,39.81,39.89,39.69,39.7,341525.11745572824,21.4425,21.4856,21.3779,21.3833,341525.1175
2004-07-22 13:30:00,39.72,39.91,39.7,39.87,322852.6683532105,21.3941,21.4964,21.3833,21.4749,322852.6684
2004-07-22 14:00:00,39.87,40.32,39.87,40.23,455005.4210336105,21.4749,21.7172,21.4749,21.6688,455005.421
2004-07-22 14:30:00,40.24,40.54,40.18,40.34,592820.1421515481,21.6742,21.8357,21.6418,21.728,592820.1422
2004-07-22 15:00:00,40.34,40.45,40.18,40.38,393687.5075292134,21.728,21.7873,21.6418,21.7496,393687.5075
2004-07-22 15:30:00,40.38,40.41,40.14,40.16,570413.2032285267,21.7496,21.7657,21.6203,21.6311,570413.2032
2004-07-23 09:30:00,39.93,40.18,39.79,39.94,647994.217564149,21.5072,21.6418,21.4318,21.5126,647994.2176
2004-07-23 10:00:00,39.94,40.09,39.8,40.04,427297.91591374535,21.5126,21.5934,21.4372,21.5664,427297.9159
2004-07-23 10:30:00,40.01,40.44,40.01,40.37,460185.5198168896,21.5503,21.7819,21.5503,21.7442,460185.5198
2004-07-23 11:00:00,40.38,40.45,40.09,40.15,484519.937356945,21.7496,21.7873,21.5934,21.6257,484519.9374
2004-07-23 11:30:00,40.16,40.26,39.99,40.26,290567.40151788946,21.6311,21.6849,21.5395,21.6849,290567.4015
2004-07-23 12:00:00,40.26,40.3,40.06,40.11,222382.8454403084,21.6849,21.7065,21.5772,21.6041,222382.8454
2004-07-23 12:30:00,40.09,40.15,39.98,40.06,263462.2334658475,21.5934,21.6257,21.5341,21.5772,263462.2335
2004-07-23 13:00:00,40.04,40.22,40.03,40.15,166365.4981327551,21.5664,21.6634,21.561,21.6257,166365.4981
2004-07-23 13:30:00,40.14,40.16,39.98,40.05,196120.9492832189,21.6203,21.6311,21.5341,21.5718,196120.9493
2004-07-23 14:00:00,40.03,40.05,39.79,39.98,361161.3058667631,21.561,21.5718,21.4318,21.5341,361161.3059
2004-07-23 14:30:00,39.98,39.99,39.79,39.9,228767.61835923383,21.5341,21.5395,21.4318,21.491,228767.6184
2004-07-23 15:00:00,39.9,39.97,39.63,39.97,409589.20611974463,21.491,21.5287,21.3456,21.5287,409589.2061
2004-07-23 15:30:00,39.98,40.01,39.79,39.79,432116.6124563306,21.5341,21.5503,21.4318,21.4318,432116.6125
2004-07-26 09:30:00,39.94,40.09,39.68,39.72,433923.6236598001,21.5126,21.5934,21.3725,21.3941,433923.6237
2004-07-26 10:00:00,39.72,40.15,39.68,40.03,355860.7396699193,21.3941,21.6257,21.3725,21.561,355860.7397
2004-07-26 10:30:00,40.02,40.05,39.77,39.8,263100.83122515364,21.5557,21.5718,21.421,21.4372,263100.8312
2004-07-26 11:00:00,39.8,39.89,39.53,39.64,394651.24683773046,21.4372,21.4856,21.2917,21.351,394651.2468
2004-07-26 11:30:00,39.63,39.65,39.39,39.46,521623.90073485125,21.3456,21.3564,21.2163,21.254,521623.9007
2004-07-26 12:00:00,39.45,39.65,39.41,39.43,268280.9300084328,21.2486,21.3564,21.2271,21.2379,268280.93
2004-07-26 12:30:00,39.44,39.5,39.26,39.26,399951.8130345742,21.2433,21.2756,21.1463,21.1463,399951.813
2004-07-26 13:00:00,39.26,39.53,39.14,39.45,403806.7702686424,21.1463,21.2917,21.0817,21.2486,403806.7703
2004-07-26 13:30:00,39.46,39.58,39.22,39.22,336465.4860860138,21.254,21.3187,21.1248,21.1248,336465.4861
2004-07-26 14:00:00,39.23,39.52,39.21,39.48,359956.6317311168,21.1301,21.2863,21.1194,21.2648,359956.6317
2004-07-26 14:30:00,39.46,39.5,39.07,39.16,255993.2538248404,21.254,21.2756,21.044,21.0924,255993.2538
2004-07-26 15:00:00,39.16,39.36,39.08,39.35,286471.509456692,21.0924,21.2002,21.0493,21.1948,286471.5095
2004-07-26 15:30:00,39.34,39.53,39.31,39.36,426454.64401879295,21.1894,21.2917,21.1732,21.2002,426454.644
2004-07-27 09:30:00,39.51,39.64,39.49,39.63,354897.0003614023,21.281,21.351,21.2702,21.3456,354897.0004
2004-07-27 10:00:00,39.63,39.97,39.63,39.97,652933.3815202988,21.3456,21.5287,21.3456,21.5287,652933.3815
2004-07-27 10:30:00,39.97,40.16,39.94,40.01,578725.4547644863,21.5287,21.6311,21.5126,21.5503,578725.4548
2004-07-27 11:00:00,40.02,40.38,40.0,40.33,443561.0167449705,21.5557,21.7496,21.5449,21.7226,443561.0167
2004-07-27 11:30:00,40.33,40.5,40.22,40.3,499457.8966389592,21.7226,21.8142,21.6634,21.7065,499457.8966
2004-07-27 12:00:00,40.31,40.48,40.3,40.46,270328.8760390315,21.7119,21.8034,21.7065,21.7926,270328.876
2004-07-27 12:30:00,40.46,40.51,40.3,40.48,282255.1499819299,21.7926,21.8196,21.7065,21.8034,282255.15
2004-07-27 13:00:00,40.48,40.49,40.31,40.32,285989.6398024335,21.8034,21.8088,21.7119,21.7172,285989.6398
2004-07-27 13:30:00,40.32,40.33,40.17,40.19,219250.69268762803,21.7172,21.7226,21.6364,21.6472,219250.6927
2004-07-27 14:00:00,40.19,40.31,40.19,40.3,250933.6224551259,21.6472,21.7119,21.6472,21.7065,250933.6225
2004-07-27 14:30:00,40.3,40.57,40.3,40.48,285507.7701481749,21.7065,21.8519,21.7065,21.8034,285507.7701
2004-07-27 15:00:00,40.49,40.52,40.28,40.3,437658.1134803036,21.8088,21.825,21.6957,21.7065,437658.1135
2004-07-27 15:30:00,40.28,40.5,40.26,40.4,638959.1615468017,21.6957,21.8142,21.6849,21.7603,638959.1615
2004-07-28 09:30:00,40.3,40.88,40.27,40.79,553306.8305023492,21.7065,22.0189,21.6903,21.9704,553306.8305
2004-07-28 10:00:00,40.79,40.84,40.42,40.64,665461.9925310204,21.9704,21.9973,21.7711,21.8896,665461.9925
2004-07-28 10:30:00,40.67,40.72,40.3,40.41,645946.2715335502,21.9058,21.9327,21.7065,21.7657,645946.2715
2004-07-28 11:00:00,40.39,40.4,40.07,40.31,524996.988314661,21.7549,21.7603,21.5826,21.7119,524996.9883
2004-07-28 11:30:00,40.34,40.35,40.04,40.1,277436.4534393447,21.728,21.7334,21.5664,21.5987,277436.4534
2004-07-28 12:00:00,40.09,40.12,39.67,39.67,402843.0309601253,21.5934,21.6095,21.3671,21.3671,402843.031
2004-07-28 12:30:00,39.69,39.88,39.64,39.84,413805.56559450674,21.3779,21.4802,21.351,21.4587,413805.5656
2004-07-28 13:00:00,39.84,39.95,39.75,39.84,253824.84038067705,21.4587,21.518,21.4102,21.4587,253824.8404
2004-07-28 13:30:00,39.84,40.03,39.83,39.91,225394.53077942412,21.4587,21.561,21.4533,21.4964,225394.5308
2004-07-28 14:00:00,39.92,40.14,39.83,40.14,327069.02782797255,21.5018,21.6203,21.4533,21.6203,327069.0278
2004-07-28 14:30:00,40.14,40.38,40.12,40.37,493073.1237200338,21.6203,21.7496,21.6095,21.7442,493073.1237
2004-07-28 15:00:00,40.37,40.67,40.32,40.57,549933.7429225395,21.7442,21.9058,21.7172,21.8519,549933.7429
2004-07-28 15:30:00,40.61,40.72,40.49,40.53,592699.6747379834,21.8734,21.9327,21.8088,21.8304,592699.6747
2004-07-29 09:30:00,40.97,41.46,40.84,41.43,959643.4164558488,22.0673,22.3313,21.9973,22.3151,959643.4165
2004-07-29 10:00:00,41.43,41.44,41.14,41.26,518973.6176364294,22.3151,22.3205,22.1589,22.2235,518973.6176
2004-07-29 10:30:00,41.26,41.42,41.23,41.33,325021.08179737383,22.2235,22.3097,22.2074,22.2612,325021.0818
2004-07-29 11:00:00,41.33,41.38,41.12,41.14,369714.49222985184,22.2612,22.2882,22.1481,22.1589,369714.4922
2004-07-29 11:30:00,41.15,41.4,41.14,41.37,294783.7609926515,22.1643,22.299,22.1589,22.2828,294783.761
2004-07-29 12:00:00,41.37,41.46,41.31,41.44,266594.3862185279,22.2828,22.3313,22.2505,22.3205,266594.3862
2004-07-29 12:30:00,41.45,41.48,41.32,41.4,226960.6071557644,22.3259,22.342,22.2559,22.299,226960.6072
2004-07-29 13:00:00,41.4,41.42,41.34,41.35,180701.12034694612,22.299,22.3097,22.2666,22.272,180701.1203
2004-07-29 13:30:00,41.35,41.42,41.25,41.34,267076.25587278645,22.272,22.3097,22.2182,22.2666,267076.2559
2004-07-29 14:00:00,41.35,41.35,41.11,41.15,391278.1592579208,22.272,22.272,22.1428,22.1643,391278.1593
2004-07-29 14:30:00,41.15,41.41,41.11,41.41,424527.16540175886,22.1643,22.3043,22.1428,22.3043,424527.1654
2004-07-29 15:00:00,41.41,41.58,41.34,41.41,789302.4936754609,22.3043,22.3959,22.2666,22.3043,789302.4937
2004-07-29 15:30:00,41.41,41.48,41.3,41.39,924346.464281412,22.3043,22.342,22.2451,22.2936,924346.4643
2004-07-30 09:30:00,41.01,41.14,40.86,40.92,610408.3845319841,22.0889,22.1589,22.0081,22.0404,610408.3845
2004-07-30 10:00:00,40.93,41.07,40.73,40.8,470425.2499698832,22.0458,22.1212,21.9381,21.9758,470425.25
2004-07-30 10:30:00,40.79,40.98,40.77,40.94,428863.9922900856,21.9704,22.0727,21.9596,22.0512,428863.9923
2004-07-30 11:00:00,40.94,41.06,40.92,41.01,266232.983977834,22.0512,22.1158,22.0404,22.0889,266232.984
2004-07-30 11:30:00,41.01,41.11,40.92,40.94,272376.8220696302,22.0889,22.1428,22.0404,22.0512,272376.8221
2004-07-30 12:00:00,40.92,41.04,40.92,41.02,199975.9065172871,22.0404,22.105,22.0404,22.0943,199975.9065
2004-07-30 12:30:00,41.02,41.07,40.92,40.92,208408.62546681124,22.0943,22.1212,22.0404,22.0404,208408.6255
2004-07-30 13:00:00,40.93,40.97,40.92,40.92,260811.95036742563,22.0458,22.0673,22.0404,22.0404,260811.9504
2004-07-30 13:30:00,40.92,40.93,40.68,40.68,318033.9718106253,22.0404,22.0458,21.9111,21.9111,318033.9718
2004-07-30 14:00:00,40.68,40.87,40.68,40.76,227322.00939645828,21.9111,22.0135,21.9111,21.9542,227322.0094
2004-07-30 14:30:00,40.77,40.83,40.63,40.73,315263.22129863873,21.9596,21.9919,21.8842,21.9381,315263.2213
2004-07-30 15:00:00,40.73,40.85,40.69,40.75,373328.5146367908,21.9381,22.0027,21.9165,21.9488,373328.5146
2004-07-30 15:30:00,40.75,40.95,40.73,40.95,619684.3753764607,21.9488,22.0566,21.9381,22.0566,619684.3754
2004-08-02 09:30:00,40.43,40.7,40.43,40.53,650283.0984218769,21.7765,21.9219,21.7765,21.8304,650283.0984
2004-08-02 10:00:00,40.53,40.59,40.43,40.51,366220.9372364776,21.8304,21.8627,21.7765,21.8196,366220.9372
2004-08-02 10:30:00,40.51,40.58,40.43,40.58,400795.0849295266,21.8196,21.8573,21.7765,21.8573,400795.0849
2004-08-02 11:00:00,40.58,40.58,40.41,40.43,353451.3913986267,21.8573,21.8573,21.7657,21.7765,353451.3914
2004-08-02 11:30:00,40.45,40.55,40.44,40.48,187808.69774725937,21.7873,21.8411,21.7819,21.8034,187808.6977
2004-08-02 12:00:00,40.48,40.55,40.4,40.55,144801.8311046862,21.8034,21.8411,21.7603,21.8411,144801.8311
2004-08-02 12:30:00,40.55,40.59,40.52,40.58,106734.12841826287,21.8411,21.8627,21.825,21.8573,106734.1284
2004-08-02 13:00:00,40.58,40.92,40.58,40.87,333212.86591976875,21.8573,22.0404,21.8573,22.0135,333212.8659
2004-08-02 13:30:00,40.87,41.02,40.43,41.0,382845.4403083967,22.0135,22.0943,21.7765,22.0835,382845.4403
2004-08-02 14:00:00,41.0,41.05,40.43,40.98,269365.1367305144,22.0835,22.1104,21.7765,22.0727,269365.1367
2004-08-02 14:30:00,40.98,41.08,40.87,40.9,296470.3047825564,22.0727,22.1266,22.0135,22.0296,296470.3048
2004-08-02 15:00:00,40.9,41.09,40.87,41.07,280568.60619202506,22.0296,22.132,22.0135,22.1212,280568.6062
2004-08-02 15:30:00,41.03,41.37,40.98,41.15,1045657.1497409953,22.0997,22.2828,22.0727,22.1643,1045657.1497
2004-08-03 09:30:00,40.97,41.24,40.96,41.16,557764.1248042405,22.0673,22.2128,22.062,22.1697,557764.1248
2004-08-03 10:00:00,41.15,41.25,41.07,41.07,277918.3230936032,22.1643,22.2182,22.1212,22.1212,277918.3231
2004-08-03 10:30:00,41.07,41.31,41.05,41.31,386338.9953017709,22.1212,22.2505,22.1104,22.2505,386338.9953
2004-08-03 11:00:00,41.31,41.36,41.27,41.31,220455.36682327432,22.2505,22.2774,22.2289,22.2505,220455.3668
2004-08-03 11:30:00,41.31,41.36,41.27,41.34,201903.3851343212,22.2505,22.2774,22.2289,22.2666,201903.3851
2004-08-03 12:00:00,41.35,41.36,41.07,41.3,243223.70798698955,22.272,22.2774,22.1212,22.2451,243223.708
2004-08-03 12:30:00,41.3,41.31,41.09,41.09,203830.86375135527,22.2451,22.2505,22.132,22.132,203830.8638
2004-08-03 13:00:00,41.09,41.14,41.02,41.07,219612.09492832192,22.132,22.1589,22.0943,22.1212,219612.0949
2004-08-03 13:30:00,41.06,41.1,40.97,41.02,166485.96554631973,22.1158,22.1374,22.0673,22.0943,166485.9655
2004-08-03 14:00:00,41.03,41.06,40.9,40.9,214191.06131791355,22.0997,22.1158,22.0296,22.0296,214191.0613
2004-08-03 14:30:00,40.91,40.96,40.85,40.92,213106.85459583183,22.035,22.062,22.0027,22.0404,213106.8546
2004-08-03 15:00:00,40.92,41.01,40.84,40.89,229008.5531863631,22.0404,22.0889,21.9973,22.0243,229008.5532
2004-08-03 15:30:00,40.9,41.07,40.88,40.94,313456.2100951693,22.0296,22.1212,22.0189,22.0512,313456.2101
2004-08-04 09:30:00,40.76,40.82,40.36,40.49,502830.9842187689,21.9542,21.9866,21.7388,21.8088,502830.9842
2004-08-04 10:00:00,40.49,40.56,40.39,40.56,356222.1419106132,21.8088,21.8465,21.7549,21.8465,356222.1419
2004-08-04 10:30:00,40.57,40.79,40.48,40.48,482833.39356704016,21.8519,21.9704,21.8034,21.8034,482833.3936
2004-08-04 11:00:00,40.48,40.58,40.42,40.57,372123.84050114447,21.8034,21.8573,21.7711,21.8519,372123.8405
2004-08-04 11:30:00,40.58,40.6,40.45,40.55,299722.9249488014,21.8573,21.8681,21.7873,21.8411,299722.9249
2004-08-04 12:00:00,40.53,40.54,40.4,40.43,221900.9757860499,21.8304,21.8357,21.7603,21.7765,221900.9758
2004-08-04 12:30:00,40.43,40.56,40.43,40.49,121551.62028671244,21.7765,21.8465,21.7765,21.8088,121551.6203
2004-08-04 13:00:00,40.49,40.58,40.48,40.51,134682.5683652572,21.8088,21.8573,21.8034,21.8196,134682.5684
2004-08-04 13:30:00,40.51,40.9,40.51,40.82,388748.3435730636,21.8196,22.0296,21.8196,21.9866,388748.3436
2004-08-04 14:00:00,40.82,41.06,40.81,41.04,395614.9861462475,21.9866,22.1158,21.9812,22.105,395614.9861
2004-08-04 14:30:00,41.05,41.15,41.0,41.05,297795.4463317673,22.1104,22.1643,22.0835,22.1104,297795.4463
2004-08-04 15:00:00,41.05,41.1,40.82,40.87,385977.593061077,22.1104,22.1374,21.9866,22.0135,385977.5931
2004-08-04 15:30:00,40.87,40.87,40.71,40.72,513070.7143717625,22.0135,22.0135,21.9273,21.9327,513070.7144
2004-08-05 09:30:00,40.74,40.94,40.69,40.8,283700.7589447055,21.9435,22.0512,21.9165,21.9758,283700.7589
2004-08-05 10:00:00,40.8,40.85,40.58,40.66,293097.2172027467,21.9758,22.0027,21.8573,21.9004,293097.2172
2004-08-05 10:30:00,40.67,40.75,40.55,40.63,268762.79966269125,21.9058,21.9488,21.8411,21.8842,268762.7997
2004-08-05 11:00:00,40.66,40.72,40.56,40.59,182267.1967232864,21.9004,21.9327,21.8465,21.8627,182267.1967
2004-08-05 11:30:00,40.58,40.58,40.31,40.31,288398.98807372607,21.8573,21.8573,21.7119,21.7119,288398.9881
2004-08-05 12:00:00,40.3,40.38,40.18,40.33,375015.0584266957,21.7065,21.7496,21.6418,21.7226,375015.0584
2004-08-05 12:30:00,40.34,40.43,40.25,40.42,251535.95952294907,21.728,21.7765,21.6795,21.7711,251535.9595
2004-08-05 13:00:00,40.43,40.48,40.34,40.35,177809.90242139503,21.7765,21.8034,21.728,21.7334,177809.9024
2004-08-05 13:30:00,40.35,40.46,40.32,40.43,145404.16817250935,21.7334,21.7926,21.7172,21.7765,145404.1682
2004-08-05 14:00:00,40.42,40.56,40.39,40.53,136369.11215516203,21.7711,21.8465,21.7549,21.8304,136369.1122
2004-08-05 14:30:00,40.53,40.63,40.24,40.3,284664.4982532225,21.8304,21.8842,21.6742,21.7065,284664.4983
2004-08-05 15:00:00,40.3,40.43,40.14,40.17,409589.20611974463,21.7065,21.7765,21.6203,21.6364,409589.2061
2004-08-05 15:30:00,40.17,40.21,39.89,39.94,614142.8743524877,21.6364,21.658,21.4856,21.5126,614142.8744
2004-08-06 09:30:00,39.43,39.92,39.22,39.79,1286953.3791109505,21.2379,21.5018,21.1248,21.4318,1286953.3791
2004-08-06 10:00:00,39.76,39.79,39.44,39.56,911697.3858571256,21.4156,21.4318,21.2433,21.3079,911697.3859
2004-08-06 10:30:00,39.56,39.67,39.26,39.38,461992.531020359,21.3079,21.3671,21.1463,21.2109,461992.531
2004-08-06 11:00:00,39.38,39.55,39.18,39.53,393807.974942778,21.2109,21.3025,21.1032,21.2917,393807.9749
2004-08-06 11:30:00,39.52,39.55,39.26,39.3,255270.4493434526,21.2863,21.3025,21.1463,21.1678,255270.4493
2004-08-06 12:00:00,39.29,39.49,39.23,39.36,229249.4880134924,21.1625,21.2702,21.1301,21.2002,229249.488
2004-08-06 12:30:00,39.35,39.44,39.26,39.41,246958.1978074931,21.1948,21.2433,21.1463,21.2271,246958.1978
2004-08-06 13:00:00,39.41,39.48,39.35,39.48,277918.3230936032,21.2271,21.2648,21.1948,21.2648,277918.3231
2004-08-06 13:30:00,39.49,39.49,39.24,39.31,241055.2945428262,21.2702,21.2702,21.1355,21.1732,241055.2945
2004-08-06 14:00:00,39.31,39.36,39.23,39.36,244789.78436332973,21.1732,21.2002,21.1301,21.2002,244789.7844
2004-08-06 14:30:00,39.37,39.38,39.04,39.06,313817.6123358632,21.2056,21.2109,21.0278,21.0386,313817.6123
2004-08-06 15:00:00,39.06,39.11,38.82,38.88,627635.2246717263,21.0386,21.0655,20.9093,20.9416,627635.2247
2004-08-06 15:30:00,38.88,38.95,38.72,38.8,939043.4887362968,20.9416,20.9793,20.8554,20.8985,939043.4887
2004-08-09 09:30:00,38.93,38.96,38.72,38.82,512106.9750632455,20.9686,20.9847,20.8554,20.9093,512106.9751
2004-08-09 10:00:00,38.81,38.88,38.63,38.67,720154.1982893628,20.9039,20.9416,20.807,20.8285,720154.1983
2004-08-09 10:30:00,38.67,38.92,38.67,38.92,389109.7458137574,20.8285,20.9632,20.8285,20.9632,389109.7458
2004-08-09 11:00:00,38.91,39.21,38.87,39.17,348512.22744247684,20.9578,21.1194,20.9362,21.0978,348512.2274
2004-08-09 11:30:00,39.17,39.18,39.06,39.08,186001.68654378995,21.0978,21.1032,21.0386,21.0493,186001.6865
2004-08-09 12:00:00,39.07,39.08,38.97,38.99,155402.96349837372,21.044,21.0493,20.9901,21.0009,155402.9635
2004-08-09 12:30:00,38.97,38.98,38.88,38.89,113239.36875075294,20.9901,20.9955,20.9416,20.947,113239.3688
2004-08-09 13:00:00,38.9,39.08,38.88,39.0,149620.52764727143,20.9524,21.0493,20.9416,21.0063,149620.5276
2004-08-09 13:30:00,38.98,39.04,38.98,39.02,152270.8107456933,20.9955,21.0278,20.9955,21.017,152270.8107
2004-08-09 14:00:00,39.02,39.17,38.99,39.16,435248.76520901104,21.017,21.0978,21.0009,21.0924,435248.7652
2004-08-09 14:30:00,39.17,39.18,39.06,39.16,179375.97879773524,21.0978,21.1032,21.0386,21.0924,179375.9788
2004-08-09 15:00:00,39.16,39.18,39.06,39.14,254186.2426213709,21.0924,21.1032,21.0386,21.0817,254186.2426
2004-08-09 15:30:00,39.13,39.17,38.97,38.97,531984.0983014095,21.0763,21.0978,20.9901,20.9901,531984.0983
2004-08-10 09:30:00,39.22,39.26,39.01,39.1,608601.3733285147,21.1248,21.1463,21.0116,21.0601,608601.3733
2004-08-10 10:00:00,39.1,39.3,39.08,39.26,322250.33128538734,21.0601,21.1678,21.0493,21.1463,322250.3313
2004-08-10 10:30:00,39.26,39.46,39.22,39.46,462353.93326105294,21.1463,21.254,21.1248,21.254,462353.9333
2004-08-10 11:00:00,39.46,39.51,39.35,39.49,252138.29659077225,21.254,21.281,21.1948,21.2702,252138.2966
2004-08-10 11:30:00,39.5,39.62,39.49,39.52,212384.05011444408,21.2756,21.3402,21.2702,21.2863,212384.0501
2004-08-10 12:00:00,39.52,39.62,39.5,39.55,170099.98795325865,21.2863,21.3402,21.2756,21.3025,170099.988
2004-08-10 12:30:00,39.55,39.62,39.51,39.6,143958.5592097338,21.3025,21.3402,21.281,21.3294,143958.5592
2004-08-10 13:00:00,39.6,39.66,39.59,39.6,161426.33417660525,21.3294,21.3618,21.324,21.3294,161426.3342
2004-08-10 13:30:00,39.6,39.71,39.6,39.66,177568.96759426576,21.3294,21.3887,21.3294,21.3618,177568.9676
2004-08-10 14:00:00,39.67,39.75,39.26,39.28,615708.950728828,21.3671,21.4102,21.1463,21.1571,615708.9507
2004-08-10 14:30:00,39.26,39.68,39.14,39.6,873629.6831707024,21.1463,21.3725,21.0817,21.3294,873629.6832
2004-08-10 15:00:00,39.6,39.93,39.55,39.84,649560.2939404892,21.3294,21.5072,21.3025,21.4587,649560.2939
2004-08-10 15:30:00,39.84,40.03,39.84,39.93,854957.2340681846,21.4587,21.561,21.4587,21.5072,854957.2341
2004-08-11 09:30:00,39.51,39.7,39.4,39.53,364172.9912058789,21.281,21.3833,21.2217,21.2917,364172.9912
2004-08-11 10:00:00,39.53,39.63,39.39,39.61,394169.3771834719,21.2917,21.3456,21.2163,21.3348,394169.3772
2004-08-11 10:30:00,39.61,39.8,39.45,39.72,349957.8364052524,21.3348,21.4372,21.2486,21.3941,349957.8364
2004-08-11 11:00:00,39.72,40.14,39.72,40.0,423563.4260932418,21.3941,21.6203,21.3941,21.5449,423563.4261
2004-08-11 11:30:00,40.0,40.02,39.76,39.84,256716.0583062282,21.5449,21.5557,21.4156,21.4587,256716.0583
2004-08-11 12:00:00,39.84,39.99,39.79,39.92,191181.78532706905,21.4587,21.5395,21.4318,21.5018,191181.7853
2004-08-11 12:30:00,39.93,40.04,39.9,40.04,126852.18648355622,21.5072,21.5664,21.491,21.5664,126852.1865
2004-08-11 13:00:00,40.04,40.09,39.85,39.86,169979.52053969403,21.5664,21.5934,21.4641,21.4695,169979.5205
2004-08-11 13:30:00,39.86,39.87,39.73,39.85,175882.42380436094,21.4695,21.4749,21.3995,21.4641,175882.4238
2004-08-11 14:00:00,39.84,39.84,39.59,39.76,294542.8261655223,21.4587,21.4587,21.324,21.4156,294542.8262
2004-08-11 14:30:00,39.76,39.84,39.58,39.84,205035.5378870016,21.4156,21.4587,21.3187,21.4587,205035.5379
2004-08-11 15:00:00,39.84,39.89,39.65,39.81,366100.46982291294,21.4587,21.4856,21.3564,21.4425,366100.4698
2004-08-11 15:30:00,39.81,39.88,39.72,39.75,353210.45657149743,21.4425,21.4802,21.3941,21.4102,353210.4566
2004-08-12 09:30:00,39.64,39.93,39.6,39.65,315142.7538850741,21.351,21.5072,21.3294,21.3564,315142.7539
2004-08-12 10:00:00,39.65,39.72,39.49,39.62,273822.43103240576,21.3564,21.3941,21.2702,21.3402,273822.431
2004-08-12 10:30:00,39.62,39.65,39.27,39.31,288760.39031442,21.3402,21.3564,21.1517,21.1732,288760.3903
2004-08-12 11:00:00,39.29,39.58,39.29,39.55,252981.56848572465,21.1625,21.3187,21.1625,21.3025,252981.5685
2004-08-12 11:30:00,39.55,39.58,39.47,39.55,93844.11516684738,21.3025,21.3187,21.2594,21.3025,93844.1152
2004-08-12 12:00:00,39.55,39.61,39.5,39.5,129622.93699554272,21.3025,21.3348,21.2756,21.2756,129622.937
2004-08-12 12:30:00,39.51,39.6,39.46,39.59,93723.64775328274,21.281,21.3294,21.254,21.324,93723.6478
2004-08-12 13:00:00,39.57,39.57,39.11,39.11,307432.8394169377,21.3133,21.3133,21.0655,21.0655,307432.8394
2004-08-12 13:30:00,39.11,39.31,39.1,39.29,215395.73545355984,21.0655,21.1732,21.0601,21.1625,215395.7355
2004-08-12 14:00:00,39.3,39.35,39.18,39.26,161185.39934947598,21.1678,21.1948,21.1032,21.1463,161185.3993
2004-08-12 14:30:00,39.23,39.4,39.19,39.28,262739.4289844597,21.1301,21.2217,21.1086,21.1571,262739.429
2004-08-12 15:00:00,39.29,39.37,39.2,39.21,227201.5419828937,21.1625,21.2056,21.114,21.1194,227201.542
2004-08-12 15:30:00,39.21,39.28,39.14,39.19,390675.8221900976,21.1194,21.1571,21.0817,21.1086,390675.8222
2004-08-13 09:30:00,39.24,39.33,38.93,38.95,424286.2305746296,21.1355,21.184,20.9686,20.9793,424286.2306
2004-08-13 10:00:00,38.95,39.14,38.87,39.08,515841.464883749,20.9793,21.0817,20.9362,21.0493,515841.4649
2004-08-13 10:30:00,39.06,39.33,39.04,39.24,240934.8271292616,21.0386,21.184,21.0278,21.1355,240934.8271
2004-08-13 11:00:00,39.24,39.4,39.24,39.3,225635.46560655345,21.1355,21.2217,21.1355,21.1678,225635.4656
2004-08-13 11:30:00,39.31,39.36,39.18,39.29,175280.08673653778,21.1732,21.2002,21.1032,21.1625,175280.0867
2004-08-13 12:00:00,39.3,39.3,39.04,39.12,142994.81990121675,21.1678,21.1678,21.0278,21.0709,142994.8199
2004-08-13 12:30:00,39.12,39.18,39.0,39.14,161667.26900373452,21.0709,21.1032,21.0063,21.0817,161667.269
2004-08-13 13:00:00,39.11,39.15,39.04,39.09,106252.25876400436,21.0655,21.0871,21.0278,21.0547,106252.2588
2004-08-13 13:30:00,39.11,39.21,39.02,39.15,82158.7760510782,21.0655,21.1194,21.017,21.0871,82158.7761
2004-08-13 14:00:00,39.14,39.23,39.12,39.19,191784.1223948922,21.0817,21.1301,21.0709,21.1086,191784.1224
2004-08-13 14:30:00,39.2,39.22,39.04,39.04,168774.8464040477,21.114,21.1248,21.0278,21.0278,168774.8464
2004-08-13 15:00:00,39.03,39.17,39.01,39.04,266232.983977834,21.0224,21.0978,21.0116,21.0278,266232.984
2004-08-13 15:30:00,39.04,39.24,39.02,39.24,399349.4759667511,21.0278,21.1355,21.017,21.1355,399349.476
2004-08-16 09:30:00,39.31,39.6,39.26,39.6,465727.0208408626,21.1732,21.3294,21.1463,21.3294,465727.0208
2004-08-16 10:00:00,39.6,39.84,39.6,39.82,503192.3864594628,21.3294,21.4587,21.3294,21.4479,503192.3865
2004-08-16 10:30:00,39.83,39.89,39.74,39.83,376340.1999759066,21.4533,21.4856,21.4048,21.4533,376340.2
2004-08-16 11:00:00,39.84,40.19,39.83,39.99,325864.3536923263,21.4587,21.6472,21.4533,21.5395,325864.3537
2004-08-16 11:30:00,40.0,40.1,39.92,39.99,212263.58270087943,21.5449,21.5987,21.5018,21.5395,212263.5827
2004-08-16 12:00:00,40.0,40.0,39.86,39.91,174798.21708227927,21.5449,21.5449,21.4695,21.4964,174798.2171
2004-08-16 12:30:00,39.91,40.06,39.86,40.05,137935.18853150224,21.4964,21.5772,21.4695,21.5718,137935.1885
2004-08-16 13:00:00,40.03,40.17,39.98,40.04,108179.73738103845,21.561,21.6364,21.5341,21.5664,108179.7374
2004-08-16 13:30:00,40.03,40.11,39.94,40.09,161787.73641729914,21.561,21.6041,21.5126,21.5934,161787.7364
2004-08-16 14:00:00,40.09,40.22,40.07,40.16,171786.5317431635,21.5934,21.6634,21.5826,21.6311,171786.5317
2004-08-16 14:30:00,40.18,40.23,40.14,40.17,277556.92085290933,21.6418,21.6688,21.6203,21.6364,277556.9209
2004-08-16 15:00:00,40.17,40.23,40.05,40.07,224912.66112516567,21.6364,21.6688,21.5718,21.5826,224912.6611
2004-08-16 15:30:00,40.08,40.2,40.01,40.2,365016.2631008313,21.588,21.6526,21.5503,21.6526,365016.2631
2004-08-17 09:30:00,40.59,41.09,40.59,41.07,932056.3787495485,21.8627,22.132,21.8627,22.1212,932056.3787
2004-08-17 10:00:00,41.09,41.26,40.94,40.97,584266.9557884593,22.132,22.2235,22.0512,22.0673,584266.9558
2004-08-17 10:30:00,40.97,41.17,40.95,41.12,411396.2173232141,22.0673,22.1751,22.0566,22.1481,411396.2173
2004-08-17 11:00:00,41.13,41.22,41.01,41.01,421274.5452355138,22.1535,22.202,22.0889,22.0889,421274.5452
2004-08-17 11:30:00,40.99,41.11,40.94,41.11,244548.8495362005,22.0781,22.1428,22.0512,22.1428,244548.8495
2004-08-17 12:00:00,41.11,41.17,41.04,41.09,222382.8454403084,22.1428,22.1751,22.105,22.132,222382.8454
2004-08-17 12:30:00,41.1,41.24,41.1,41.23,184556.0775810144,22.1374,22.2128,22.1374,22.2074,184556.0776
2004-08-17 13:00:00,41.23,41.3,41.21,41.25,254186.2426213709,22.2074,22.2451,22.1966,22.2182,254186.2426
2004-08-17 13:30:00,41.25,41.29,41.16,41.26,294060.95651126374,22.2182,22.2397,22.1697,22.2235,294060.9565
2004-08-17 14:00:00,41.26,41.32,41.18,41.26,301529.9361522708,22.2235,22.2559,22.1805,22.2235,301529.9362
2004-08-17 14:30:00,41.26,41.26,41.1,41.12,347307.5533068305,22.2235,22.2235,22.1374,22.1481,347307.5533
2004-08-17 15:00:00,41.14,41.14,40.93,40.94,360558.96879894,22.1589,22.1589,22.0458,22.0512,360558.9688
2004-08-17 15:30:00,40.95,41.07,40.92,41.01,499216.96181182994,22.0566,22.1212,22.0404,22.0889,499216.9618
2004-08-18 09:30:00,40.77,40.99,40.7,40.92,514757.2581616673,21.9596,22.0781,21.9219,22.0404,514757.2582
2004-08-18 10:00:00,40.92,41.17,40.91,41.07,544392.2418985665,22.0404,22.1751,22.035,22.1212,544392.2419
2004-08-18 10:30:00,41.07,41.3,40.99,41.06,352246.7172629804,22.1212,22.2451,22.0781,22.1158,352246.7173
2004-08-18 11:00:00,41.06,41.17,40.98,41.13,470304.78255631856,22.1158,22.1751,22.0727,22.1535,470304.7826
2004-08-18 11:30:00,41.13,41.21,41.07,41.15,196723.28635104207,22.1535,22.1966,22.1212,22.1643,196723.2864
2004-08-18 12:00:00,41.15,41.17,41.03,41.16,239489.218166486,22.1643,22.1751,22.0997,22.1697,239489.2182
2004-08-18 12:30:00,41.16,41.28,41.16,41.21,135525.84026020963,22.1697,22.2343,22.1697,22.1966,135525.8403
2004-08-18 13:00:00,41.19,41.23,41.07,41.13,210456.57149741,22.1858,22.2074,22.1212,22.1535,210456.5715
2004-08-18 13:30:00,41.11,41.24,41.08,41.21,197687.02565955912,22.1428,22.2128,22.1266,22.1966,197687.0257
2004-08-18 14:00:00,41.21,41.37,41.21,41.22,381158.8965184918,22.1966,22.2828,22.1966,22.202,381158.8965
2004-08-18 14:30:00,41.23,41.31,41.13,41.22,457414.7693049031,22.2074,22.2505,22.1535,22.202,457414.7693
2004-08-18 15:00:00,41.21,41.26,41.1,41.24,353210.45657149743,22.1966,22.2235,22.1374,22.2128,353210.4566
2004-08-18 15:30:00,41.24,41.36,41.19,41.36,566558.2459944586,22.2128,22.2774,22.1858,22.2774,566558.246
2004-08-19 09:30:00,41.26,41.42,41.1,41.41,302132.273220094,22.2235,22.3097,22.1374,22.3043,302132.2732
2004-08-19 10:00:00,41.4,41.42,41.13,41.13,390434.8873629684,22.299,22.3097,22.1535,22.1535,390434.8874
2004-08-19 10:30:00,41.13,41.21,40.92,41.0,596675.0993856163,22.1535,22.1966,22.0404,22.0835,596675.0994
2004-08-19 11:00:00,41.01,41.17,40.98,41.14,192506.92687628,22.0889,22.1751,22.0727,22.1589,192506.9269
2004-08-19 11:30:00,41.14,41.17,41.0,41.09,149500.0602337068,22.1589,22.1751,22.0835,22.132,149500.0602
2004-08-19 12:00:00,41.12,41.16,41.02,41.09,107336.46548608605,22.1481,22.1697,22.0943,22.132,107336.4655
2004-08-19 12:30:00,41.09,41.19,41.07,41.16,91916.63654981328,22.132,22.1858,22.1212,22.1697,91916.6365
2004-08-19 13:00:00,41.14,41.19,41.1,41.11,215275.2680399952,22.1589,22.1858,22.1374,22.1428,215275.268
2004-08-19 13:30:00,41.08,41.16,41.0,41.07,211420.31080592703,22.1266,22.1697,22.0835,22.1212,211420.3108
2004-08-19 14:00:00,41.06,41.06,40.77,40.82,417660.5228285749,22.1158,22.1158,21.9596,21.9866,417660.5228
2004-08-19 14:30:00,40.8,40.92,40.73,40.82,225755.93302011807,21.9758,22.0404,21.9381,21.9866,225755.933
2004-08-19 15:00:00,40.82,41.04,40.71,41.02,469220.57583423686,21.9866,22.105,21.9273,22.0943,469220.5758
2004-08-19 15:30:00,41.01,41.21,40.97,41.1,416094.4464522347,22.0889,22.1966,22.0673,22.1374,416094.4465
2004-08-20 09:30:00,41.13,41.51,40.94,41.42,455728.2255149983,22.1535,22.3582,22.0512,22.3097,455728.2255
2004-08-20 10:00:00,41.41,41.5,41.29,41.3,200216.8413444164,22.3043,22.3528,22.2397,22.2451,200216.8413
2004-08-20 10:30:00,41.31,41.47,41.31,41.41,125888.44717503915,22.2505,22.3367,22.2505,22.3043,125888.4472
2004-08-20 11:00:00,41.41,41.57,41.41,41.51,163233.3453800747,22.3043,22.3905,22.3043,22.3582,163233.3454
2004-08-20 11:30:00,41.53,41.58,41.44,41.54,183471.87085893267,22.369,22.3959,22.3205,22.3744,183471.8709
2004-08-20 12:00:00,41.54,41.67,41.5,41.63,195639.0796289604,22.3744,22.4444,22.3528,22.4228,195639.0796
2004-08-20 12:30:00,41.62,41.76,41.58,41.67,275268.0399951813,22.4174,22.4929,22.3959,22.4444,275268.04
2004-08-20 13:00:00,41.68,41.79,41.67,41.76,216961.81182990005,22.4498,22.509,22.4444,22.4929,216961.8118
2004-08-20 13:30:00,41.76,41.78,41.71,41.74,204794.60305987232,22.4929,22.5036,22.4659,22.4821,204794.6031
2004-08-20 14:00:00,41.75,41.91,41.74,41.83,309480.7854475365,22.4875,22.5737,22.4821,22.5306,309480.7854
2004-08-20 14:30:00,41.81,41.9,41.76,41.89,381399.831345621,22.5198,22.5683,22.4929,22.5629,381399.8313
2004-08-20 15:00:00,41.89,41.93,41.77,41.77,506324.5392121432,22.5629,22.5844,22.4982,22.4982,506324.5392
2004-08-20 15:30:00,41.78,41.84,41.74,41.75,469220.57583423686,22.5036,22.5359,22.4821,22.4875,469220.5758
2004-08-23 09:30:00,41.75,41.82,41.47,41.54,412600.8914588604,22.4875,22.5252,22.3367,22.3744,412600.8915
2004-08-23 10:00:00,41.51,41.72,41.46,41.59,432478.0146970245,22.3582,22.4713,22.3313,22.4013,432478.0147
2004-08-23 10:30:00,41.6,41.85,41.56,41.79,318515.84146488376,22.4067,22.5413,22.3851,22.509,318515.8415
2004-08-23 11:00:00,41.75,41.76,41.53,41.62,179857.84845199375,22.4875,22.4929,22.369,22.4174,179857.8485
2004-08-23 11:30:00,41.6,41.74,41.6,41.71,89627.7556920853,22.4067,22.4821,22.4067,22.4659,89627.7557
2004-08-23 12:00:00,41.72,41.84,41.71,41.83,131189.01337188293,22.4713,22.5359,22.4659,22.5306,131189.0134
2004-08-23 12:30:00,41.81,41.85,41.65,41.7,115046.3799542224,22.5198,22.5413,22.4336,22.4605,115046.38
2004-08-23 13:00:00,41.7,41.73,41.6,41.64,99024.2139501265,22.4605,22.4767,22.4067,22.4282,99024.214
2004-08-23 13:30:00,41.64,41.75,41.59,41.73,194675.34032044333,22.4282,22.4875,22.4013,22.4767,194675.3403
2004-08-23 14:00:00,41.73,41.81,41.65,41.7,246235.3933261053,22.4767,22.5198,22.4336,22.4605,246235.3933
2004-08-23 14:30:00,41.7,41.75,41.65,41.7,380556.55945066863,22.4605,22.4875,22.4336,22.4605,380556.5595
2004-08-23 15:00:00,41.7,41.7,41.55,41.6,192265.99204915072,22.4605,22.4605,22.3797,22.4067,192265.992
2004-08-23 15:30:00,41.61,41.71,41.6,41.65,338392.9647030479,22.4121,22.4659,22.4067,22.4336,338392.9647
2004-08-24 09:30:00,42.0,42.12,41.79,42.04,326828.0930008433,22.6221,22.6868,22.509,22.6437,326828.093
2004-08-24 10:00:00,42.04,42.09,41.95,41.96,392603.3008071317,22.6437,22.6706,22.5952,22.6006,392603.3008
2004-08-24 10:30:00,41.96,41.99,41.74,41.76,329839.7783399591,22.6006,22.6167,22.4821,22.4929,329839.7783
2004-08-24 11:00:00,41.76,41.77,41.66,41.75,428141.1878086978,22.4929,22.4982,22.439,22.4875,428141.1878
2004-08-24 11:30:00,41.76,41.88,41.67,41.67,337067.82315383694,22.4929,22.5575,22.4444,22.4444,337067.8232
2004-08-24 12:00:00,41.68,41.68,41.59,41.63,248042.4045295748,22.4498,22.4498,22.4013,22.4228,248042.4045
2004-08-24 12:30:00,41.61,41.66,41.55,41.62,356944.946392001,22.4121,22.439,22.3797,22.4174,356944.9464
2004-08-24 13:00:00,41.62,41.65,41.46,41.53,264546.4401879292,22.4174,22.4336,22.3313,22.369,264546.4402
2004-08-24 13:30:00,41.51,41.57,41.51,41.55,271774.48500180704,22.3582,22.3905,22.3582,22.3797,271774.485
2004-08-24 14:00:00,41.55,41.6,41.49,41.56,223105.6499216962,22.3797,22.4067,22.3474,22.3851,223105.6499
2004-08-24 14:30:00,41.57,41.6,41.5,41.52,168533.91157691847,22.3905,22.4067,22.3528,22.3636,168533.9116
2004-08-24 15:00:00,41.51,41.51,41.41,41.44,294783.7609926515,22.3582,22.3582,22.3043,22.3205,294783.761
2004-08-24 15:30:00,41.44,41.46,41.29,41.36,598963.9802433442,22.3205,22.3313,22.2397,22.2774,598963.9802
2004-08-25 09:30:00,41.42,41.51,41.31,41.4,317190.6999156728,22.3097,22.3582,22.2505,22.299,317190.6999
2004-08-25 10:00:00,41.4,41.55,41.34,41.44,318395.37405131914,22.299,22.3797,22.2666,22.3205,318395.3741
2004-08-25 10:30:00,41.43,41.52,41.24,41.24,282857.4870497531,22.3151,22.3636,22.2128,22.2128,282857.487
2004-08-25 11:00:00,41.23,41.36,41.2,41.3,171184.19467534035,22.2074,22.2774,22.1912,22.2451,171184.1947
2004-08-25 11:30:00,41.3,41.41,41.3,41.39,68786.89314540417,22.2451,22.3043,22.2451,22.2936,68786.8931
2004-08-25 12:00:00,41.4,41.51,41.4,41.51,279243.4646428141,22.299,22.3582,22.299,22.3582,279243.4646
2004-08-25 12:30:00,41.51,41.8,41.49,41.73,208408.62546681124,22.3582,22.5144,22.3474,22.4767,208408.6255
2004-08-25 13:00:00,41.73,42.04,41.69,42.02,322370.798698952,22.4767,22.6437,22.4552,22.6329,322370.7987
2004-08-25 13:30:00,42.03,42.15,42.0,42.15,327189.4952415372,22.6383,22.7029,22.6221,22.7029,327189.4952
2004-08-25 14:00:00,42.15,42.29,42.14,42.27,463317.67256957,22.7029,22.7783,22.6975,22.7676,463317.6726
2004-08-25 14:30:00,42.27,42.34,42.23,42.24,390434.8873629684,22.7676,22.8053,22.746,22.7514,390434.8874
2004-08-25 15:00:00,42.24,42.31,42.18,42.27,350680.6408866402,22.7514,22.7891,22.7191,22.7676,350680.6409
2004-08-25 15:30:00,42.26,42.38,42.25,42.31,664498.2532225034,22.7622,22.8268,22.7568,22.7891,664498.2532
2004-08-26 09:30:00,41.74,42.68,41.74,42.68,388386.9413323696,22.4821,22.9884,22.4821,22.9884,388386.9413
2004-08-26 10:00:00,42.67,42.85,42.57,42.84,491747.98217082286,22.983,23.08,22.9291,23.0746,491747.9822
2004-08-26 10:30:00,42.83,42.83,42.63,42.69,354415.13070714375,23.0692,23.0692,22.9615,22.9938,354415.1307
2004-08-26 11:00:00,42.69,42.72,42.65,42.68,172629.8036381159,22.9938,23.0099,22.9722,22.9884,172629.8036
2004-08-26 11:30:00,42.68,42.68,42.61,42.62,147933.9838573666,22.9884,22.9884,22.9507,22.9561,147933.9839
2004-08-26 12:00:00,42.62,42.68,42.58,42.63,151186.60402361164,22.9561,22.9884,22.9345,22.9615,151186.604
2004-08-26 12:30:00,42.63,42.81,42.59,42.78,181182.9900012047,22.9615,23.0584,22.9399,23.0423,181182.99
2004-08-26 13:00:00,42.78,42.81,42.75,42.78,132032.28526683533,23.0423,23.0584,23.0261,23.0423,132032.2853
2004-08-26 13:30:00,42.78,42.83,42.76,42.77,175159.61932297316,23.0423,23.0692,23.0315,23.0369,175159.6193
2004-08-26 14:00:00,42.77,42.92,42.73,42.89,372244.3079147091,23.0369,23.1177,23.0153,23.1015,372244.3079
2004-08-26 14:30:00,42.9,43.17,42.88,43.08,683893.506806409,23.1069,23.2523,23.0961,23.2038,683893.5068
2004-08-26 15:00:00,43.09,43.25,43.03,43.24,462353.93326105294,23.2092,23.2954,23.1769,23.29,462353.9333
2004-08-26 15:30:00,43.23,43.24,43.09,43.11,505601.7347307554,23.2846,23.29,23.2092,23.22,505601.7347
2004-08-27 09:30:00,43.09,43.12,42.82,42.92,320443.32008191786,23.2092,23.2254,23.0638,23.1177,320443.3201
2004-08-27 10:00:00,42.91,43.14,42.88,43.04,289965.0644500663,23.1123,23.2362,23.0961,23.1823,289965.0645
2004-08-27 10:30:00,43.04,43.04,42.93,42.94,195880.01445608964,23.1823,23.1823,23.123,23.1284,195880.0145
2004-08-27 11:00:00,42.94,42.97,42.83,42.83,205758.34236838936,23.1284,23.1446,23.0692,23.0692,205758.3424
2004-08-27 11:30:00,42.83,42.94,42.73,42.75,171906.99915672812,23.0692,23.1284,23.0153,23.0261,171906.9992
2004-08-27 12:00:00,42.75,42.77,42.73,42.73,138778.4604264547,23.0261,23.0369,23.0153,23.0153,138778.4604
2004-08-27 12:30:00,42.74,42.78,42.73,42.77,84086.25466811229,23.0207,23.0423,23.0153,23.0369,84086.2547
2004-08-27 13:00:00,42.77,42.82,42.73,42.82,82158.7760510782,23.0369,23.0638,23.0153,23.0638,82158.7761
2004-08-27 13:30:00,42.83,42.83,42.78,42.78,87820.74448861583,23.0692,23.0692,23.0423,23.0423,87820.7445
2004-08-27 14:00:00,42.78,42.82,42.72,42.75,141549.21093844116,23.0423,23.0638,23.0099,23.0261,141549.2109
2004-08-27 14:30:00,42.77,42.81,42.71,42.78,122153.9573545356,23.0369,23.0584,23.0045,23.0423,122153.9574
2004-08-27 15:00:00,42.78,42.82,42.75,42.81,115528.24960848092,23.0423,23.0638,23.0261,23.0584,115528.2496
2004-08-27 15:30:00,42.82,42.88,42.79,42.82,300927.59908444766,23.0638,23.0961,23.0476,23.0638,300927.5991
2004-08-30 09:30:00,42.67,42.75,42.43,42.43,182146.72930972173,22.983,23.0261,22.8537,22.8537,182146.7293
2004-08-30 10:00:00,42.43,42.43,42.22,42.24,358511.0227683412,22.8537,22.8537,22.7406,22.7514,358511.0228
2004-08-30 10:30:00,42.23,42.29,42.06,42.06,325623.418865197,22.746,22.7783,22.6544,22.6544,325623.4189
2004-08-30 11:00:00,42.06,42.12,41.99,42.05,268521.864835562,22.6544,22.6868,22.6167,22.6491,268521.8648
2004-08-30 11:30:00,42.05,42.24,42.05,42.18,151548.00626430553,22.6491,22.7514,22.6491,22.7191,151548.0063
2004-08-30 12:00:00,42.19,42.2,42.04,42.05,159498.85555957115,22.7245,22.7299,22.6437,22.6491,159498.8556
2004-08-30 12:30:00,42.04,42.05,41.99,41.99,101192.62739428986,22.6437,22.6491,22.6167,22.6167,101192.6274
2004-08-30 13:00:00,41.99,42.05,41.95,42.04,94446.45223467052,22.6167,22.6491,22.5952,22.6437,94446.4522
2004-08-30 13:30:00,42.04,42.14,42.04,42.12,96253.46343814,22.6437,22.6975,22.6437,22.6868,96253.4634
2004-08-30 14:00:00,42.12,42.16,42.09,42.14,122876.7618359234,22.6868,22.7083,22.6706,22.6975,122876.7618
2004-08-30 14:30:00,42.14,42.14,42.04,42.04,189615.70895072885,22.6975,22.6975,22.6437,22.6437,189615.709
2004-08-30 15:00:00,42.03,42.1,42.0,42.01,205396.94012769547,22.6383,22.676,22.6221,22.6275,205396.9401
2004-08-30 15:30:00,41.99,42.06,41.94,41.98,331526.3221298639,22.6167,22.6544,22.5898,22.6114,331526.3221
2004-08-31 09:30:00,42.09,42.36,42.0,42.17,239609.68558005063,22.6706,22.816,22.6221,22.7137,239609.6856
2004-08-31 10:00:00,42.16,42.16,41.79,41.86,187808.69774725937,22.7083,22.7083,22.509,22.5467,187808.6977
2004-08-31 10:30:00,41.86,42.04,41.78,41.86,222623.7802674377,22.5467,22.6437,22.5036,22.5467,222623.7803
2004-08-31 11:00:00,41.85,41.85,41.72,41.82,135766.7750873389,22.5413,22.5413,22.4713,22.5252,135766.7751
2004-08-31 11:30:00,41.83,41.92,41.79,41.84,207444.8861582942,22.5306,22.579,22.509,22.5359,207444.8862
2004-08-31 12:00:00,41.81,41.85,41.73,41.81,127574.990964944,22.5198,22.5413,22.4767,22.5198,127574.991
2004-08-31 12:30:00,41.81,41.85,41.78,41.82,55535.47765329479,22.5198,22.5413,22.5036,22.5252,55535.4777
2004-08-31 13:00:00,41.82,41.84,41.71,41.78,85049.99397662932,22.5252,22.5359,22.4659,22.5036,85049.994
2004-08-31 13:30:00,41.79,41.8,41.74,41.78,123960.96855800509,22.509,22.5144,22.4821,22.5036,123960.9686
2004-08-31 14:00:00,41.78,41.82,41.69,41.73,220937.2364775329,22.5036,22.5252,22.4552,22.4767,220937.2365
2004-08-31 14:30:00,41.74,42.04,41.74,42.03,279002.5298156849,22.4821,22.6437,22.4821,22.6383,279002.5298
2004-08-31 15:00:00,42.03,42.07,41.94,42.07,288037.5858330322,22.6383,22.6598,22.5898,22.6598,288037.5858
2004-08-31 15:30:00,42.08,42.2,42.04,42.13,536079.990362607,22.6652,22.7299,22.6437,22.6921,536079.9904
2004-09-01 09:30:00,42.14,42.34,41.9,41.92,276713.6489579569,22.6975,22.8053,22.5683,22.579,276713.649
2004-09-01 10:00:00,41.91,42.33,41.91,42.29,610528.8519455488,22.5737,22.7999,22.5737,22.7783,610528.8519
2004-09-01 10:30:00,42.29,42.35,42.17,42.21,256354.6560655343,22.7783,22.8106,22.7137,22.7352,256354.6561
2004-09-01 11:00:00,42.21,42.38,42.21,42.21,223467.0521623901,22.7352,22.8268,22.7352,22.7352,223467.0522
2004-09-01 11:30:00,42.21,42.24,42.02,42.08,154198.2893627274,22.7352,22.7514,22.6329,22.6652,154198.2894
2004-09-01 12:00:00,42.09,42.19,42.07,42.13,87459.34224792194,22.6706,22.7245,22.6598,22.6921,87459.3422
2004-09-01 12:30:00,42.14,42.25,42.13,42.21,134682.5683652572,22.6975,22.7568,22.6921,22.7352,134682.5684
2004-09-01 13:00:00,42.19,42.25,41.8,41.92,419828.9362727383,22.7245,22.7568,22.5144,22.579,419828.9363
2004-09-01 13:30:00,41.92,42.14,41.91,42.08,102035.89928924228,22.579,22.6975,22.5737,22.6652,102035.8993
2004-09-01 14:00:00,42.07,42.1,41.91,42.04,171304.66208890497,22.6598,22.676,22.5737,22.6437,171304.6621
2004-09-01 14:30:00,42.03,42.08,41.93,42.02,168774.8464040477,22.6383,22.6652,22.5844,22.6329,168774.8464
2004-09-01 15:00:00,42.02,42.02,41.8,41.87,264305.5053608,22.6329,22.6329,22.5144,22.5521,264305.5054
2004-09-01 15:30:00,41.85,41.88,41.77,41.79,594265.7511143236,22.5413,22.5575,22.4982,22.509,594265.7511
2004-09-02 09:30:00,41.9,41.98,41.57,41.6,338633.8995301771,22.5683,22.6114,22.3905,22.4067,338633.8995
2004-09-02 10:00:00,41.61,41.8,41.6,41.7,203589.92892422603,22.4121,22.5144,22.4067,22.4605,203589.9289
2004-09-02 10:30:00,41.71,41.84,41.67,41.78,133236.95940248165,22.4659,22.5359,22.4444,22.5036,133236.9594
2004-09-02 11:00:00,41.8,41.8,41.66,41.68,72159.98072521384,22.5144,22.5144,22.439,22.4498,72159.9807
2004-09-02 11:30:00,41.68,41.75,41.66,41.72,47102.75870377063,22.4498,22.4875,22.439,22.4713,47102.7587
2004-09-02 12:00:00,41.72,41.82,41.7,41.81,116371.52150343334,22.4713,22.5252,22.4605,22.5198,116371.5215
2004-09-02 12:30:00,41.8,41.85,41.73,41.8,99987.95325864357,22.5144,22.5413,22.4767,22.5144,99987.9533
2004-09-02 13:00:00,41.79,41.85,41.79,41.84,114444.04288639924,22.509,22.5413,22.509,22.5359,114444.0429
2004-09-02 13:30:00,41.85,41.94,41.84,41.9,166847.36778701362,22.5413,22.5898,22.5359,22.5683,166847.3678
2004-09-02 14:00:00,41.91,42.31,41.9,42.31,344175.4005541501,22.5737,22.7891,22.5683,22.7891,344175.4006
2004-09-02 14:30:00,42.31,42.44,42.26,42.43,378147.211179376,22.7891,22.8591,22.7622,22.8537,378147.2112
2004-09-02 15:00:00,42.44,42.65,42.41,42.48,402481.62871943146,22.8591,22.9722,22.843,22.8807,402481.6287
2004-09-02 15:30:00,42.48,42.54,42.37,42.54,472834.5982411758,22.8807,22.913,22.8214,22.913,472834.5982
2004-09-03 09:30:00,42.54,43.07,42.48,42.81,449222.9851825082,22.913,23.1985,22.8807,23.0584,449222.9852
2004-09-03 10:00:00,42.8,42.81,42.49,42.49,258161.6672690037,23.053,23.0584,22.8861,22.8861,258161.6673
2004-09-03 10:30:00,42.49,42.58,42.31,42.51,207806.2883989881,22.8861,22.9345,22.7891,22.8968,207806.2884
2004-09-03 11:00:00,42.5,42.59,42.49,42.57,366702.8068907361,22.8914,22.9399,22.8861,22.9291,366702.8069
2004-09-03 11:30:00,42.56,42.64,42.52,42.62,263221.29863871826,22.9238,22.9668,22.9022,22.9561,263221.2986
2004-09-03 12:00:00,42.62,42.65,42.55,42.63,87820.74448861583,22.9561,22.9722,22.9184,22.9615,87820.7445
2004-09-03 12:30:00,42.63,42.63,42.5,42.53,89507.28827852067,22.9615,22.9615,22.8914,22.9076,89507.2883
2004-09-03 13:00:00,42.53,42.54,42.48,42.5,84929.5265630647,22.9076,22.913,22.8807,22.8914,84929.5266
2004-09-03 13:30:00,42.5,42.5,42.46,42.48,77219.61209492834,22.8914,22.8914,22.8699,22.8807,77219.6121
2004-09-03 14:00:00,42.47,42.52,42.43,42.48,131550.41561257682,22.8753,22.9022,22.8537,22.8807,131550.4156
2004-09-03 14:30:00,42.48,42.5,42.4,42.4,171304.66208890497,22.8807,22.8914,22.8376,22.8376,171304.6621
2004-09-03 15:00:00,42.41,42.43,42.34,42.42,299843.392362366,22.843,22.8537,22.8053,22.8483,299843.3924
2004-09-03 15:30:00,42.42,42.46,42.31,42.31,220937.2364775329,22.8483,22.8699,22.7891,22.7891,220937.2365
2004-09-07 09:30:00,42.89,43.17,42.72,43.04,547162.992410553,23.1015,23.2523,23.0099,23.1823,547162.9924
2004-09-07 10:00:00,43.03,43.12,42.98,43.05,455487.29068786895,23.1769,23.2254,23.15,23.1877,455487.2907
2004-09-07 10:30:00,43.05,43.1,42.94,43.07,216600.40958920613,23.1877,23.2146,23.1284,23.1985,216600.4096
2004-09-07 11:00:00,43.07,43.09,42.92,42.92,239609.68558005063,23.1985,23.2092,23.1177,23.1177,239609.6856
2004-09-07 11:30:00,42.93,43.02,42.93,43.02,221660.04095892064,23.123,23.1715,23.123,23.1715,221660.041
2004-09-07 12:00:00,43.0,43.33,43.0,43.33,421635.9474762077,23.1607,23.3385,23.1607,23.3385,421635.9475
2004-09-07 12:30:00,43.32,43.54,43.31,43.53,285387.30273461033,23.3331,23.4516,23.3277,23.4462,285387.3027
2004-09-07 13:00:00,43.51,43.73,43.51,43.71,317913.5043970606,23.4354,23.5539,23.4354,23.5432,317913.5044
2004-09-07 13:30:00,43.71,43.87,43.7,43.75,371401.0360197567,23.5432,23.6293,23.5378,23.5647,371401.036
2004-09-07 14:00:00,43.76,43.81,43.61,43.65,539453.0779424167,23.5701,23.597,23.4893,23.5109,539453.0779
2004-09-07 14:30:00,43.64,43.65,43.41,43.55,354294.6632935791,23.5055,23.5109,23.3816,23.457,354294.6633
2004-09-07 15:00:00,43.56,43.63,43.53,43.59,327671.3648957957,23.4624,23.5001,23.4462,23.4785,327671.3649
2004-09-07 15:30:00,43.58,43.8,43.56,43.77,670039.7542464765,23.4731,23.5916,23.4624,23.5755,670039.7542
2004-09-08 09:30:00,43.7,43.71,43.46,43.66,531381.7612335864,23.5378,23.5432,23.4085,23.5162,531381.7612
2004-09-08 10:00:00,43.65,43.91,43.58,43.87,548367.6665461994,23.5109,23.6509,23.4731,23.6293,548367.6665
2004-09-08 10:30:00,43.89,43.89,43.61,43.72,432959.884351283,23.6401,23.6401,23.4893,23.5486,432959.8844
2004-09-08 11:00:00,43.74,43.76,43.62,43.66,435128.2977954464,23.5593,23.5701,23.4947,23.5162,435128.2978
2004-09-08 11:30:00,43.66,43.73,43.55,43.6,247921.9371160101,23.5162,23.5539,23.457,23.4839,247921.9371
2004-09-08 12:00:00,43.61,43.75,43.61,43.72,316467.89543428505,23.4893,23.5647,23.4893,23.5486,316467.8954
2004-09-08 12:30:00,43.7,43.79,43.7,43.7,421635.9474762077,23.5378,23.5863,23.5378,23.5378,421635.9475
2004-09-08 13:00:00,43.7,43.78,43.7,43.75,230574.6295627033,23.5378,23.5809,23.5378,23.5647,230574.6296
2004-09-08 13:30:00,43.74,43.83,43.7,43.82,126611.25165642696,23.5593,23.6078,23.5378,23.6024,126611.2517
2004-09-08 14:00:00,43.82,43.9,43.64,43.7,396699.1928683292,23.6024,23.6455,23.5055,23.5378,396699.1929
2004-09-08 14:30:00,43.7,43.74,43.5,43.55,309601.2528611011,23.5378,23.5593,23.4301,23.457,309601.2529
2004-09-08 15:00:00,43.54,43.54,43.33,43.43,345259.6072762318,23.4516,23.4516,23.3385,23.3924,345259.6073
2004-09-08 15:30:00,43.44,43.6,43.29,43.34,481026.3823635707,23.3977,23.4839,23.3169,23.3439,481026.3824
2004-09-09 09:30:00,43.17,43.32,42.95,42.97,639320.5637874956,23.2523,23.3331,23.1338,23.1446,639320.5638
2004-09-09 10:00:00,42.96,43.03,42.83,42.93,342368.3893506807,23.1392,23.1769,23.0692,23.123,342368.3894
2004-09-09 10:30:00,42.96,42.99,42.85,42.89,339959.04107938806,23.1392,23.1554,23.08,23.1015,339959.0411
2004-09-09 11:00:00,42.89,42.94,42.65,42.66,363329.7193109265,23.1015,23.1284,22.9722,22.9776,363329.7193
2004-09-09 11:30:00,42.66,42.73,42.61,42.73,222141.91061317915,22.9776,23.0153,22.9507,23.0153,222141.9106
2004-09-09 12:00:00,42.73,42.74,42.57,42.63,220455.36682327432,23.0153,23.0207,22.9291,22.9615,220455.3668
2004-09-09 12:30:00,42.65,42.77,42.64,42.72,282616.5522226238,22.9722,23.0369,22.9668,23.0099,282616.5522
2004-09-09 13:00:00,42.72,43.0,42.71,42.92,430189.1338392965,23.0099,23.1607,23.0045,23.1177,430189.1338
2004-09-09 13:30:00,42.92,43.01,42.88,42.92,244548.8495362005,23.1177,23.1661,23.0961,23.1177,244548.8495
2004-09-09 14:00:00,42.92,42.97,42.87,42.92,340561.3781472112,23.1177,23.1446,23.0907,23.1177,340561.3781
2004-09-09 14:30:00,42.92,43.22,42.88,43.17,430911.9383206843,23.1177,23.2792,23.0961,23.2523,430911.9383
2004-09-09 15:00:00,43.18,43.18,43.07,43.15,302614.1428743525,23.2577,23.2577,23.1985,23.2415,302614.1429
2004-09-09 15:30:00,43.15,43.19,43.04,43.12,462956.2703288761,23.2415,23.2631,23.1823,23.2254,462956.2703
2004-09-10 09:30:00,42.87,43.16,42.73,43.04,522949.0422840622,23.0907,23.2469,23.0153,23.1823,522949.0423
2004-09-10 10:00:00,43.04,43.28,42.96,43.27,352608.1195036743,23.1823,23.3116,23.1392,23.3062,352608.1195
2004-09-10 10:30:00,43.27,43.61,43.27,43.39,238164.07661727504,23.3062,23.4893,23.3062,23.3708,238164.0766
2004-09-10 11:00:00,43.41,43.7,43.39,43.65,245633.05625828216,23.3816,23.5378,23.3708,23.5109,245633.0563
2004-09-10 11:30:00,43.65,43.71,43.61,43.65,187326.8280930009,23.5109,23.5432,23.4893,23.5109,187326.8281
2004-09-10 12:00:00,43.65,43.75,43.65,43.7,174918.6844958439,23.5109,23.5647,23.5109,23.5378,174918.6845
2004-09-10 12:30:00,43.7,43.7,43.65,43.65,147813.51644380196,23.5378,23.5378,23.5109,23.5109,147813.5164
2004-09-10 13:00:00,43.65,43.85,43.65,43.8,236357.0654138056,23.5109,23.6186,23.5109,23.5916,236357.0654
2004-09-10 13:30:00,43.8,43.86,43.76,43.77,169256.71605830625,23.5916,23.624,23.5701,23.5755,169256.7161
2004-09-10 14:00:00,43.77,43.87,43.7,43.86,183230.93603180343,23.5755,23.6293,23.5378,23.624,183230.936
2004-09-10 14:30:00,43.85,44.01,43.85,43.98,335260.81195036747,23.6186,23.7048,23.6186,23.6886,335260.812
2004-09-10 15:00:00,43.97,44.07,43.91,44.05,357667.7508733888,23.6832,23.7371,23.6509,23.7263,357667.7509
2004-09-10 15:30:00,44.05,44.07,43.92,43.95,383086.3751355259,23.7263,23.7371,23.6563,23.6724,383086.3751
2004-09-13 09:30:00,43.87,44.03,43.58,44.0,397903.8670039755,23.6293,23.7155,23.4731,23.6994,397903.867
2004-09-13 10:00:00,44.0,44.15,43.86,43.9,312131.0685459584,23.6994,23.7802,23.624,23.6455,312131.0685
2004-09-13 10:30:00,43.89,43.9,43.56,43.7,246596.7955667992,23.6401,23.6455,23.4624,23.5378,246596.7956
2004-09-13 11:00:00,43.7,43.84,43.65,43.83,233947.71714251296,23.5378,23.6132,23.5109,23.6078,233947.7171
2004-09-13 11:30:00,43.86,43.9,43.77,43.77,140585.4716299241,23.624,23.6455,23.5755,23.5755,140585.4716
2004-09-13 12:00:00,43.76,43.95,43.75,43.94,128177.32803276715,23.5701,23.6724,23.5647,23.6671,128177.328
2004-09-13 12:30:00,43.94,43.94,43.8,43.82,119021.8046018552,23.6671,23.6671,23.5916,23.6024,119021.8046
2004-09-13 13:00:00,43.81,43.82,43.7,43.81,112757.49909649442,23.597,23.6024,23.5378,23.597,112757.4991
2004-09-13 13:30:00,43.8,43.81,43.62,43.64,373328.5146367908,23.5916,23.597,23.4947,23.5055,373328.5146
2004-09-13 14:00:00,43.64,43.69,43.44,43.46,272979.15913745336,23.5055,23.5324,23.3977,23.4085,272979.1591
2004-09-13 14:30:00,43.46,43.51,43.35,43.38,272858.69172388874,23.4085,23.4354,23.3493,23.3654,272858.6917
2004-09-13 15:00:00,43.38,43.48,43.26,43.36,347668.95554752444,23.3654,23.4193,23.3008,23.3547,347668.9555
2004-09-13 15:30:00,43.35,43.37,43.22,43.36,514395.8559209734,23.3493,23.36,23.2792,23.3547,514395.8559
2004-09-14 09:30:00,43.46,43.46,43.12,43.16,351042.0431273341,23.4085,23.4085,23.2254,23.2469,351042.0431
2004-09-14 10:00:00,43.17,43.21,42.92,43.03,348753.1622696061,23.2523,23.2739,23.1177,23.1769,348753.1623
2004-09-14 10:30:00,43.03,43.06,42.94,43.06,358511.0227683412,23.1769,23.1931,23.1284,23.1931,358511.0228
2004-09-14 11:00:00,43.05,43.12,43.01,43.04,201301.04806649804,23.1877,23.2254,23.1661,23.1823,201301.0481
2004-09-14 11:30:00,43.04,43.06,42.99,43.05,186724.4910251777,23.1823,23.1931,23.1554,23.1877,186724.491
2004-09-14 12:00:00,43.02,43.23,43.01,43.17,234188.65196964223,23.1715,23.2846,23.1661,23.2523,234188.652
2004-09-14 12:30:00,43.16,43.38,43.12,43.36,207444.8861582942,23.2469,23.3654,23.2254,23.3547,207444.8862
2004-09-14 13:00:00,43.36,43.47,43.24,43.3,243223.70798698955,23.3547,23.4139,23.29,23.3223,243223.708
2004-09-14 13:30:00,43.29,43.3,43.13,43.29,225033.1285387303,23.3169,23.3223,23.2308,23.3169,225033.1285
2004-09-14 14:00:00,43.29,43.48,43.2,43.47,263462.2334658475,23.3169,23.4193,23.2685,23.4139,263462.2335
2004-09-14 14:30:00,43.41,43.44,43.3,43.42,344898.20503553795,23.3816,23.3977,23.3223,23.387,344898.205
2004-09-14 15:00:00,43.41,43.49,43.39,43.49,288880.8577279846,23.3816,23.4247,23.3708,23.4247,288880.8577
2004-09-14 15:30:00,43.49,43.49,43.26,43.34,583062.281652813,23.4247,23.4247,23.3008,23.3439,583062.2817
2004-09-15 09:30:00,43.12,43.28,43.04,43.13,332971.93109263945,23.2254,23.3116,23.1823,23.2308,332971.9311
2004-09-15 10:00:00,43.13,43.21,42.92,43.03,387302.734610288,23.2308,23.2739,23.1177,23.1769,387302.7346
2004-09-15 10:30:00,43.02,43.07,42.83,43.02,341886.5196964221,23.1715,23.1985,23.0692,23.1715,341886.5197
2004-09-15 11:00:00,43.02,43.17,43.02,43.12,166726.900373449,23.1715,23.2523,23.1715,23.2254,166726.9004
2004-09-15 11:30:00,43.12,43.14,43.04,43.12,134923.50319238647,23.2254,23.2362,23.1823,23.2254,134923.5032
2004-09-15 12:00:00,43.1,43.17,43.05,43.07,108541.13962173232,23.2146,23.2523,23.1877,23.1985,108541.1396
2004-09-15 12:30:00,43.07,43.17,43.01,43.01,116612.4563305626,23.1985,23.2523,23.1661,23.1661,116612.4563
2004-09-15 13:00:00,43.0,43.03,42.92,42.96,93603.18033971812,23.1607,23.1769,23.1177,23.1392,93603.1803
2004-09-15 13:30:00,42.95,43.09,42.92,43.08,110830.02047946032,23.1338,23.2092,23.1177,23.2038,110830.0205
2004-09-15 14:00:00,43.08,43.11,43.02,43.03,144319.96145042768,23.2038,23.22,23.1715,23.1769,144319.9615
2004-09-15 14:30:00,43.05,43.17,43.04,43.12,175039.1519094085,23.1877,23.2523,23.1823,23.2254,175039.1519
2004-09-15 15:00:00,43.12,43.17,42.97,43.01,209010.9625346344,23.2254,23.2523,23.1446,23.1661,209010.9625
2004-09-15 15:30:00,43.02,43.04,42.83,42.92,356222.1419106132,23.1715,23.1823,23.0692,23.1177,356222.1419
2004-09-16 09:30:00,43.03,43.29,42.97,43.22,247319.60004818696,23.1769,23.3169,23.1446,23.2792,247319.6
2004-09-16 10:00:00,43.22,43.32,43.15,43.24,215757.13769425373,23.2792,23.3331,23.2415,23.29,215757.1377
2004-09-16 10:30:00,43.24,43.46,43.24,43.35,220816.7690639682,23.29,23.4085,23.29,23.3493,220816.7691
2004-09-16 11:00:00,43.35,43.36,43.24,43.28,346946.15106613666,23.3493,23.3547,23.29,23.3116,346946.1511
2004-09-16 11:30:00,43.29,43.32,43.23,43.32,493916.3956149862,23.3169,23.3331,23.2846,23.3331,493916.3956
2004-09-16 12:00:00,43.31,43.35,43.26,43.32,95048.78930249368,23.3277,23.3493,23.3008,23.3331,95048.7893
2004-09-16 12:30:00,43.33,43.36,43.29,43.3,96373.93085170464,23.3385,23.3547,23.3169,23.3223,96373.9309
2004-09-16 13:00:00,43.29,43.31,43.22,43.29,89989.1579327792,23.3169,23.3277,23.2792,23.3169,89989.1579
2004-09-16 13:30:00,43.29,43.33,43.25,43.31,167449.70485483675,23.3169,23.3385,23.2954,23.3277,167449.7049
2004-09-16 14:00:00,43.31,43.37,43.25,43.37,172991.2058788098,23.3277,23.36,23.2954,23.36,172991.2059
2004-09-16 14:30:00,43.37,43.37,43.29,43.31,140585.4716299241,23.36,23.36,23.3169,23.3277,140585.4716
2004-09-16 15:00:00,43.31,43.38,43.28,43.31,463197.2051560053,23.3277,23.3654,23.3116,23.3277,463197.2052
2004-09-16 15:30:00,43.32,43.45,43.32,43.4,592097.3376701603,23.3331,23.4031,23.3331,23.3762,592097.3377
2004-09-17 09:30:00,43.41,43.53,43.37,43.38,812793.6393205639,23.3816,23.4462,23.36,23.3654,812793.6393
2004-09-17 10:00:00,43.38,43.38,43.14,43.25,297915.9137453319,23.3654,23.3654,23.2362,23.2954,297915.9137
2004-09-17 10:30:00,43.25,43.26,43.06,43.21,252620.1662450308,23.2954,23.3008,23.1931,23.2739,252620.1662
2004-09-17 11:00:00,43.22,43.22,42.98,43.09,229369.955427057,23.2792,23.2792,23.15,23.2092,229369.9554
2004-09-17 11:30:00,43.08,43.09,42.92,42.97,405493.3140585472,23.2038,23.2092,23.1177,23.1446,405493.3141
2004-09-17 12:00:00,42.97,42.97,42.84,42.88,169738.58571256476,23.1446,23.1446,23.0746,23.0961,169738.5857
2004-09-17 12:30:00,42.89,42.9,42.75,42.78,176725.69569931336,23.1015,23.1069,23.0261,23.0423,176725.6957
2004-09-17 13:00:00,42.77,42.83,42.65,42.7,200337.308757981,23.0369,23.0692,22.9722,22.9992,200337.3088
2004-09-17 13:30:00,42.7,42.73,42.55,42.66,220696.3016504036,22.9992,23.0153,22.9184,22.9776,220696.3017
2004-09-17 14:00:00,42.66,42.71,42.6,42.63,267919.52776773885,22.9776,23.0045,22.9453,22.9615,267919.5278
2004-09-17 14:30:00,42.62,42.88,42.6,42.81,182387.664136851,22.9561,23.0961,22.9453,23.0584,182387.6641
2004-09-17 15:00:00,42.82,42.82,42.74,42.77,224912.66112516567,23.0638,23.0638,23.0207,23.0369,224912.6611
2004-09-17 15:30:00,42.77,42.82,42.65,42.73,363570.6541380557,23.0369,23.0638,22.9722,23.0153,363570.6541
2004-09-20 09:30:00,42.42,42.58,42.19,42.19,407902.66232983983,22.8483,22.9345,22.7245,22.7245,407902.6623
2004-09-20 10:00:00,42.19,42.46,42.17,42.3,311408.26406457054,22.7245,22.8699,22.7137,22.7837,311408.2641
2004-09-20 10:30:00,42.3,42.4,42.19,42.26,295024.69581978075,22.7837,22.8376,22.7245,22.7622,295024.6958
2004-09-20 11:00:00,42.27,42.36,42.24,42.32,212384.05011444408,22.7676,22.816,22.7514,22.7945,212384.0501
2004-09-20 11:30:00,42.32,42.35,42.26,42.31,123358.63149018191,22.7945,22.8106,22.7622,22.7891,123358.6315
2004-09-20 12:00:00,42.31,42.32,42.21,42.28,99747.01843151428,22.7891,22.7945,22.7352,22.7729,99747.0184
2004-09-20 12:30:00,42.28,42.34,42.13,42.13,261534.75484881343,22.7729,22.8053,22.6921,22.6921,261534.7548
2004-09-20 13:00:00,42.15,42.25,42.13,42.22,127213.5887242501,22.7029,22.7568,22.6921,22.7406,127213.5887
2004-09-20 13:30:00,42.22,42.33,42.19,42.19,192145.5246355861,22.7406,22.7999,22.7245,22.7245,192145.5246
2004-09-20 14:00:00,42.19,42.29,42.15,42.2,259004.93916395612,22.7245,22.7783,22.7029,22.7299,259004.9392
2004-09-20 14:30:00,42.2,42.24,42.09,42.09,198771.2323816408,22.7299,22.7514,22.6706,22.6706,198771.2324
2004-09-20 15:00:00,42.09,42.28,42.06,42.24,368148.41585351166,22.6706,22.7729,22.6544,22.7514,368148.4159
2004-09-20 15:30:00,42.24,42.34,42.19,42.29,535959.5229490424,22.7514,22.8053,22.7245,22.7783,535959.5229
2004-09-21 09:30:00,42.79,42.99,42.72,42.77,698349.5964341647,23.0476,23.1554,23.0099,23.0369,698349.5964
2004-09-21 10:00:00,42.78,42.85,42.64,42.72,538489.3386338996,23.0423,23.08,22.9668,23.0099,538489.3386
2004-09-21 10:30:00,42.72,42.87,42.68,42.85,468979.6410071076,23.0099,23.0907,22.9884,23.08,468979.641
2004-09-21 11:00:00,42.85,42.93,42.82,42.86,489700.03614022414,23.08,23.123,23.0638,23.0853,489700.0361
2004-09-21 11:30:00,42.86,42.99,42.78,42.95,357547.28345982416,23.0853,23.1554,23.0423,23.1338,357547.2835
2004-09-21 12:00:00,42.94,42.97,42.87,42.89,160823.9971087821,23.1284,23.1446,23.0907,23.1015,160823.9971
2004-09-21 12:30:00,42.89,42.97,42.87,42.95,165642.69365136733,23.1015,23.1446,23.0907,23.1338,165642.6937
2004-09-21 13:00:00,42.95,42.97,42.91,42.91,111552.8249608481,23.1338,23.1446,23.1123,23.1123,111552.825
2004-09-21 13:30:00,42.92,43.03,42.92,43.02,133959.76388386943,23.1177,23.1769,23.1177,23.1715,133959.7639
2004-09-21 14:00:00,43.01,43.17,42.93,43.04,450668.5941452837,23.1661,23.2523,23.123,23.1823,450668.5941
2004-09-21 14:30:00,43.03,43.5,43.02,43.49,461149.2591254066,23.1769,23.4301,23.1715,23.4247,461149.2591
2004-09-21 15:00:00,43.49,43.5,43.31,43.44,432839.4169377184,23.4247,23.4301,23.3277,23.3977,432839.4169
2004-09-21 15:30:00,43.43,43.56,43.39,43.5,915913.745331888,23.3924,23.4624,23.3708,23.4301,915913.7453
2004-09-22 09:30:00,40.26,40.72,39.89,40.44,7171786.531743164,21.6849,21.9327,21.4856,21.7819,7171786.5317
2004-09-22 10:00:00,40.46,40.72,40.36,40.63,3879412.119021805,21.7926,21.9327,21.7388,21.8842,3879412.119
2004-09-22 10:30:00,40.61,41.21,40.55,41.19,2912058.78809782,21.8734,22.1966,21.8411,22.1858,2912058.7881
2004-09-22 11:00:00,41.18,41.31,40.67,41.17,1773521.2624984942,22.1805,22.2505,21.9058,22.1751,1773521.2625
2004-09-22 11:30:00,41.17,41.19,40.93,40.97,1224310.3240573427,22.1751,22.1858,22.0458,22.0673,1224310.3241
2004-09-22 12:00:00,40.94,41.12,40.93,41.09,567160.5830622817,22.0512,22.1481,22.0458,22.132,567160.5831
2004-09-22 12:30:00,41.08,41.11,40.98,41.0,253583.90555354772,22.1266,22.1428,22.0727,22.0835,253583.9056
2004-09-22 13:00:00,40.99,41.0,40.87,40.89,402240.69389230217,22.0781,22.0835,22.0135,22.0243,402240.6939
2004-09-22 13:30:00,40.89,40.93,40.67,40.72,642091.314299482,22.0243,22.0458,21.9058,21.9327,642091.3143
2004-09-22 14:00:00,40.7,40.72,40.55,40.6,1055174.075412601,21.9219,21.9327,21.8411,21.8681,1055174.0754
2004-09-22 14:30:00,40.6,40.66,40.51,40.58,886399.2290085533,21.8681,21.9004,21.8196,21.8573,886399.229
2004-09-22 15:00:00,40.58,40.59,40.48,40.52,903746.53656186,21.8573,21.8627,21.8034,21.825,903746.5366
2004-09-22 15:30:00,40.53,40.55,40.35,40.47,1903264.6669076013,21.8304,21.8411,21.7334,21.798,1903264.6669
2004-09-23 09:30:00,40.26,40.92,40.26,40.54,1142633.417660523,21.6849,22.0404,21.6849,21.8357,1142633.4177
2004-09-23 10:00:00,40.55,40.97,40.54,40.83,1043368.2688832672,21.8411,22.0673,21.8357,21.9919,1043368.2689
2004-09-23 10:30:00,40.82,40.87,40.72,40.87,924948.8013492352,21.9866,22.0135,21.9327,22.0135,924948.8013
2004-09-23 11:00:00,40.85,40.97,40.83,40.97,556077.5810143357,22.0027,22.0673,21.9919,22.0673,556077.581
2004-09-23 11:30:00,40.97,41.02,40.89,40.94,475364.413926033,22.0673,22.0943,22.0243,22.0512,475364.4139
2004-09-23 12:00:00,40.94,41.04,40.89,40.91,357788.2182869534,22.0512,22.105,22.0243,22.035,357788.2183
2004-09-23 12:30:00,40.91,40.97,40.89,40.89,740031.3215275268,22.035,22.0673,22.0243,22.0243,740031.3215
2004-09-23 13:00:00,40.89,41.02,40.82,40.98,396458.2580411999,22.0243,22.0943,21.9866,22.0727,396458.258
2004-09-23 13:30:00,40.98,41.01,40.9,40.92,273340.5613781472,22.0727,22.0889,22.0296,22.0404,273340.5614
2004-09-23 14:00:00,40.94,41.1,40.93,41.1,589326.5871581738,22.0512,22.1374,22.0458,22.1374,589326.5872
2004-09-23 14:30:00,41.1,41.21,41.07,41.17,620648.1146849778,22.1374,22.1966,22.1212,22.1751,620648.1147
2004-09-23 15:00:00,41.16,41.42,41.15,41.36,969762.6791952776,22.1697,22.3097,22.1643,22.2774,969762.6792
2004-09-23 15:30:00,41.35,41.36,41.08,41.11,962655.1017949644,22.272,22.2774,22.1266,22.1428,962655.1018
2004-09-24 09:30:00,41.11,41.15,40.95,41.02,788459.2217805084,22.1428,22.1643,22.0566,22.0943,788459.2218
2004-09-24 10:00:00,41.03,41.21,40.97,41.11,608962.7755692085,22.0997,22.1966,22.0673,22.1428,608962.7756
2004-09-24 10:30:00,41.11,41.41,41.09,41.41,498614.6247440068,22.1428,22.3043,22.132,22.3043,498614.6247
2004-09-24 11:00:00,41.41,41.57,41.41,41.41,896518.4917479822,22.3043,22.3905,22.3043,22.3043,896518.4917
2004-09-24 11:30:00,41.41,41.49,41.36,41.46,446572.7020840863,22.3043,22.3474,22.2774,22.3313,446572.7021
2004-09-24 12:00:00,41.46,41.6,41.46,41.52,533791.109504879,22.3313,22.4067,22.3313,22.3636,533791.1095
2004-09-24 12:30:00,41.52,41.59,41.51,41.58,302855.07770148176,22.3636,22.4013,22.3582,22.3959,302855.0777
2004-09-24 13:00:00,41.58,41.62,41.49,41.55,347548.4881339598,22.3959,22.4174,22.3474,22.3797,347548.4881
2004-09-24 13:30:00,41.55,41.65,41.52,41.56,220214.43199614505,22.3797,22.4336,22.3636,22.3851,220214.432
2004-09-24 14:00:00,41.56,41.66,41.56,41.65,329598.8435128298,22.3851,22.439,22.3851,22.4336,329598.8435
2004-09-24 14:30:00,41.65,41.66,41.57,41.6,385495.7234068185,22.4336,22.439,22.3905,22.4067,385495.7234
2004-09-24 15:00:00,41.6,41.67,41.53,41.65,396458.2580411999,22.4067,22.4444,22.369,22.4336,396458.258
2004-09-24 15:30:00,41.65,41.66,41.37,41.5,987953.2586435372,22.4336,22.439,22.2828,22.3528,987953.2586
2004-09-27 09:30:00,41.26,41.31,40.82,40.84,666305.2644259728,22.2235,22.2505,21.9866,21.9973,666305.2644
2004-09-27 10:00:00,40.83,40.85,40.63,40.67,586676.3040597519,21.9919,22.0027,21.8842,21.9058,586676.3041
2004-09-27 10:30:00,40.67,40.71,40.59,40.63,291290.20599927724,21.9058,21.9273,21.8627,21.8842,291290.206
2004-09-27 11:00:00,40.63,40.8,40.57,40.75,308276.1113118902,21.8842,21.9758,21.8519,21.9488,308276.1113
2004-09-27 11:30:00,40.75,40.79,40.65,40.7,340681.84556077584,21.9488,21.9704,21.895,21.9219,340681.8456
2004-09-27 12:00:00,40.71,40.73,40.66,40.67,263703.1682929768,21.9273,21.9381,21.9004,21.9058,263703.1683
2004-09-27 12:30:00,40.67,40.77,40.64,40.74,246596.7955667992,21.9058,21.9596,21.8896,21.9435,246596.7956
2004-09-27 13:00:00,40.74,40.79,40.7,40.77,331767.2569569932,21.9435,21.9704,21.9219,21.9596,331767.257
2004-09-27 13:30:00,40.77,40.77,40.67,40.68,293940.4890976991,21.9596,21.9596,21.9058,21.9111,293940.4891
2004-09-27 14:00:00,40.68,40.72,40.52,40.54,377785.8089386821,21.9111,21.9327,21.825,21.8357,377785.8089
2004-09-27 14:30:00,40.55,40.64,40.47,40.64,318395.37405131914,21.8411,21.8896,21.798,21.8896,318395.3741
2004-09-27 15:00:00,40.64,40.7,40.62,40.63,358270.08794121194,21.8896,21.9219,21.8788,21.8842,358270.0879
2004-09-27 15:30:00,40.62,40.63,40.51,40.52,682929.7674978919,21.8788,21.8842,21.8196,21.825,682929.7675
2004-09-28 09:30:00,40.59,40.63,40.38,40.4,679195.2776773883,21.8627,21.8842,21.7496,21.7603,679195.2777
2004-09-28 10:00:00,40.4,40.43,40.33,40.37,728466.4498253224,21.7603,21.7765,21.7226,21.7442,728466.4498
2004-09-28 10:30:00,40.34,40.38,40.23,40.33,607517.166606433,21.728,21.7496,21.6688,21.7226,607517.1666
2004-09-28 11:00:00,40.33,40.65,40.33,40.56,758101.4335622215,21.7226,21.895,21.7226,21.8465,758101.4336
2004-09-28 11:30:00,40.57,40.77,40.51,40.64,401156.48717022047,21.8519,21.9596,21.8196,21.8896,401156.4872
2004-09-28 12:00:00,40.63,40.66,40.55,40.56,263462.2334658475,21.8842,21.9004,21.8411,21.8465,263462.2335
2004-09-28 12:30:00,40.56,40.56,40.43,40.43,368027.94843994704,21.8465,21.8465,21.7765,21.7765,368027.9484
2004-09-28 13:00:00,40.43,40.43,40.33,40.33,436332.9719310927,21.7765,21.7765,21.7226,21.7226,436332.9719
2004-09-28 13:30:00,40.33,40.52,40.29,40.42,371882.9056740152,21.7226,21.825,21.7011,21.7711,371882.9057
2004-09-28 14:00:00,40.43,40.53,40.36,40.43,321286.5919768703,21.7765,21.8304,21.7388,21.7765,321286.592
2004-09-28 14:30:00,40.43,40.55,40.42,40.52,488133.9597638839,21.7765,21.8411,21.7711,21.825,488133.9598
2004-09-28 15:00:00,40.52,40.54,40.47,40.48,470425.2499698832,21.825,21.8357,21.798,21.8034,470425.25
2004-09-28 15:30:00,40.48,40.63,40.47,40.56,582700.879412119,21.8034,21.8842,21.798,21.8465,582700.8794
2004-09-29 09:30:00,40.47,40.64,40.43,40.56,322852.6683532105,21.798,21.8896,21.7765,21.8465,322852.6684
2004-09-29 10:00:00,40.57,40.57,40.43,40.43,332369.5940248163,21.8519,21.8519,21.7765,21.7765,332369.594
2004-09-29 10:30:00,40.43,40.73,40.43,40.73,358511.0227683412,21.7765,21.9381,21.7765,21.9381,358511.0228
2004-09-29 11:00:00,40.73,40.84,40.72,40.76,337067.82315383694,21.9381,21.9973,21.9327,21.9542,337067.8232
2004-09-29 11:30:00,40.76,40.77,40.65,40.73,188411.03481508253,21.9542,21.9596,21.895,21.9381,188411.0348
2004-09-29 12:00:00,40.73,40.74,40.67,40.71,116010.11926273943,21.9381,21.9435,21.9058,21.9273,116010.1193
2004-09-29 12:30:00,40.71,40.99,40.71,40.92,215998.072521383,21.9273,22.0781,21.9273,22.0404,215998.0725
2004-09-29 13:00:00,40.91,40.97,40.86,40.87,140224.06938923022,22.035,22.0673,22.0081,22.0135,140224.0694
2004-09-29 13:30:00,40.87,41.11,40.87,41.05,264425.9727743646,22.0135,22.1428,22.0135,22.1104,264425.9728
2004-09-29 14:00:00,41.06,41.11,40.99,41.05,323214.07059390435,22.1158,22.1428,22.0781,22.1104,323214.0706
2004-09-29 14:30:00,41.05,41.15,41.05,41.11,264787.37501505844,22.1104,22.1643,22.1104,22.1428,264787.375
2004-09-29 15:00:00,41.1,41.11,40.91,40.92,360077.0991446814,22.1374,22.1428,22.035,22.0404,360077.0991
2004-09-29 15:30:00,40.92,41.13,40.92,41.11,992771.9551861222,22.0404,22.1535,22.0404,22.1428,992771.9552
2004-09-30 09:30:00,40.92,41.21,40.92,41.13,349475.9667509939,22.0404,22.1966,22.0404,22.1535,349475.9668
2004-09-30 10:00:00,41.14,41.22,40.76,40.92,510299.963859776,22.1589,22.202,21.9542,22.0404,510299.9639
2004-09-30 10:30:00,40.92,40.94,40.67,40.82,401397.42199734977,22.0404,22.0512,21.9058,21.9866,401397.422
2004-09-30 11:00:00,40.82,40.87,40.62,40.72,267678.5929406096,21.9866,22.0135,21.8788,21.9327,267678.5929
2004-09-30 11:30:00,40.73,40.73,40.52,40.59,358270.08794121194,21.9381,21.9381,21.825,21.8627,358270.0879
2004-09-30 12:00:00,40.59,40.63,40.48,40.59,291531.1408264065,21.8627,21.8842,21.8034,21.8627,291531.1408
2004-09-30 12:30:00,40.58,40.66,40.47,40.48,227081.074569329,21.8573,21.9004,21.798,21.8034,227081.0746
2004-09-30 13:00:00,40.48,40.55,40.43,40.54,296470.3047825564,21.8034,21.8411,21.7765,21.8357,296470.3048
2004-09-30 13:30:00,40.54,40.71,40.53,40.7,284905.4330803518,21.8357,21.9273,21.8304,21.9219,284905.4331
2004-09-30 14:00:00,40.7,40.72,40.64,40.72,476328.1532345501,21.9219,21.9327,21.8896,21.9327,476328.1532
2004-09-30 14:30:00,40.72,40.88,40.71,40.88,573424.8885676425,21.9327,22.0189,21.9273,22.0189,573424.8886
2004-09-30 15:00:00,40.87,40.94,40.77,40.79,509697.6267919528,22.0135,22.0512,21.9596,21.9704,509697.6268
2004-09-30 15:30:00,40.79,40.98,40.75,40.91,572340.6818455608,21.9704,22.0727,21.9488,22.035,572340.6818
2004-10-01 09:30:00,41.05,41.42,40.97,41.39,497771.3528490544,22.1104,22.3097,22.0673,22.2936,497771.3528
2004-10-01 10:00:00,41.37,41.72,41.36,41.7,688591.7359354296,22.2828,22.4713,22.2774,22.4605,688591.7359
2004-10-01 10:30:00,41.7,41.81,41.6,41.79,456932.89965064457,22.4605,22.5198,22.4067,22.509,456932.8997
2004-10-01 11:00:00,41.79,41.83,41.65,41.7,374051.31911817857,22.509,22.5306,22.4336,22.4605,374051.3191
2004-10-01 11:30:00,41.7,41.73,41.64,41.69,301529.9361522708,22.4605,22.4767,22.4282,22.4552,301529.9362
2004-10-01 12:00:00,41.69,41.71,41.64,41.67,296108.90254186245,22.4552,22.4659,22.4282,22.4444,296108.9025
2004-10-01 12:30:00,41.67,41.8,41.67,41.7,338031.562462354,22.4444,22.5144,22.4444,22.4605,338031.5625
2004-10-01 13:00:00,41.7,41.75,41.67,41.72,215998.072521383,22.4605,22.4875,22.4444,22.4713,215998.0725
2004-10-01 13:30:00,41.71,41.81,41.64,41.68,194554.8729068787,22.4659,22.5198,22.4282,22.4498,194554.8729
2004-10-01 14:00:00,41.68,41.81,41.66,41.72,250813.1550415613,22.4498,22.5198,22.439,22.4713,250813.155
2004-10-01 14:30:00,41.75,41.88,41.73,41.86,285869.1723888688,22.4875,22.5575,22.4767,22.5467,285869.1724
2004-10-01 15:00:00,41.86,41.9,41.74,41.82,255993.2538248404,22.5467,22.5683,22.4821,22.5252,255993.2538
2004-10-01 15:30:00,41.8,42.02,41.8,41.96,659318.1544392243,22.5144,22.6329,22.5144,22.6006,659318.1544
2004-10-04 09:30:00,42.34,42.63,42.32,42.53,718588.1219130226,22.8053,22.9615,22.7945,22.9076,718588.1219
2004-10-04 10:00:00,42.53,42.58,42.3,42.43,401999.7590651729,22.9076,22.9345,22.7837,22.8537,401999.7591
2004-10-04 10:30:00,42.43,42.6,42.34,42.39,545837.850861342,22.8537,22.9453,22.8053,22.8322,545837.8509
2004-10-04 11:00:00,42.4,42.45,42.34,42.35,420069.8710998675,22.8376,22.8645,22.8053,22.8106,420069.8711
2004-10-04 11:30:00,42.34,42.38,42.24,42.25,479580.7734007951,22.8053,22.8268,22.7514,22.7568,479580.7734
2004-10-04 12:00:00,42.25,42.27,42.07,42.09,345500.5421033611,22.7568,22.7676,22.6598,22.6706,345500.5421
2004-10-04 12:30:00,42.09,42.11,41.9,41.9,322370.798698952,22.6706,22.6814,22.5683,22.5683,322370.7987
2004-10-04 13:00:00,41.9,41.92,41.83,41.86,277436.4534393447,22.5683,22.579,22.5306,22.5467,277436.4534
2004-10-04 13:30:00,41.85,41.91,41.75,41.79,305384.893386339,22.5413,22.5737,22.4875,22.509,305384.8934
2004-10-04 14:00:00,41.75,42.03,41.75,42.0,293458.6194434406,22.4875,22.6383,22.4875,22.6221,293458.6194
2004-10-04 14:30:00,42.0,42.01,41.89,41.93,287555.71617877367,22.6221,22.6275,22.5629,22.5844,287555.7162
2004-10-04 15:00:00,41.94,42.09,41.91,42.09,432959.884351283,22.5898,22.6706,22.5737,22.6706,432959.8844
2004-10-04 15:30:00,42.09,42.1,41.92,42.03,633176.7256956993,22.6706,22.676,22.579,22.6383,633176.7257
2004-10-05 09:30:00,41.82,41.92,41.55,41.64,619322.9731357668,22.5252,22.579,22.3797,22.4282,619322.9731
2004-10-05 10:00:00,41.65,41.72,41.53,41.67,309360.3180339718,22.4336,22.4713,22.369,22.4444,309360.318
2004-10-05 10:30:00,41.67,41.79,41.65,41.69,405975.18371280574,22.4444,22.509,22.4336,22.4552,405975.1837
2004-10-05 11:00:00,41.7,41.73,41.6,41.64,307312.3720033731,22.4605,22.4767,22.4067,22.4282,307312.372
2004-10-05 11:30:00,41.65,41.65,41.42,41.45,449825.32225033134,22.4336,22.4336,22.3097,22.3259,449825.3223
2004-10-05 12:00:00,41.46,41.47,41.36,41.36,218407.4207926756,22.3313,22.3367,22.2774,22.2774,218407.4208
2004-10-05 12:30:00,41.36,41.49,41.36,41.38,264305.5053608,22.2774,22.3474,22.2774,22.2882,264305.5054
2004-10-05 13:00:00,41.37,41.47,41.37,41.47,256595.5908926636,22.2828,22.3367,22.2828,22.3367,256595.5909
2004-10-05 13:30:00,41.48,41.51,41.31,41.33,234911.45645103,22.342,22.3582,22.2505,22.2612,234911.4565
2004-10-05 14:00:00,41.33,41.38,41.19,41.21,290446.9341043248,22.2612,22.2882,22.1858,22.1966,290446.9341
2004-10-05 14:30:00,41.2,41.31,41.05,41.06,525719.7927960487,22.1912,22.2505,22.1104,22.1158,525719.7928
2004-10-05 15:00:00,41.06,41.13,40.99,41.1,601493.7959282015,22.1158,22.1535,22.0781,22.1374,601493.7959
2004-10-05 15:30:00,41.1,41.24,41.09,41.16,673051.4395855921,22.1374,22.2128,22.132,22.1697,673051.4396
2004-10-06 09:30:00,40.67,40.98,40.66,40.82,615588.4833152633,22.0165,22.1843,22.0111,22.0977,615588.4833
2004-10-06 10:00:00,40.82,41.18,40.77,41.18,647994.217564149,22.0977,22.2926,22.0706,22.2926,647994.2176
2004-10-06 10:30:00,41.21,41.4,41.05,41.16,690157.8123117697,22.3088,22.4117,22.2222,22.2818,690157.8123
2004-10-06 11:00:00,41.16,41.22,41.04,41.04,468979.6410071076,22.2818,22.3142,22.2168,22.2168,468979.641
2004-10-06 11:30:00,41.04,41.11,40.96,41.02,335381.2793639321,22.2168,22.2547,22.1735,22.206,335381.2794
2004-10-06 12:00:00,41.03,41.07,40.92,41.0,398867.6063124925,22.2114,22.233,22.1518,22.1951,398867.6063
2004-10-06 12:30:00,41.0,41.01,40.81,40.84,289001.3251415492,22.1951,22.2006,22.0923,22.1085,289001.3251
2004-10-06 13:00:00,40.85,40.87,40.81,40.83,187567.76292013013,22.1139,22.1248,22.0923,22.1031,187567.7629
2004-10-06 13:30:00,40.83,40.95,40.82,40.94,153595.95229490424,22.1031,22.1681,22.0977,22.1627,153595.9523
2004-10-06 14:00:00,40.93,41.0,40.86,40.94,262859.89639802434,22.1573,22.1951,22.1194,22.1627,262859.8964
2004-10-06 14:30:00,40.92,40.97,40.86,40.92,389230.213227322,22.1518,22.1789,22.1194,22.1518,389230.2132
2004-10-06 15:00:00,40.92,41.02,40.89,41.0,535839.0555354777,22.1518,22.206,22.1356,22.1951,535839.0555
2004-10-06 15:30:00,41.01,41.17,40.98,41.05,819057.9448259247,22.2006,22.2872,22.1843,22.2222,819057.9448
2004-10-07 09:30:00,41.05,41.09,40.66,40.84,597879.7735212626,22.2222,22.2439,22.0111,22.1085,597879.7735
2004-10-07 10:00:00,40.83,40.84,40.66,40.69,810986.6281170944,22.1031,22.1085,22.0111,22.0273,810986.6281
2004-10-07 10:30:00,40.69,40.77,40.64,40.65,409589.20611974463,22.0273,22.0706,22.0003,22.0057,409589.2061
2004-10-07 11:00:00,40.65,40.67,40.47,40.55,595229.4904228407,22.0057,22.0165,21.9082,21.9515,595229.4904
2004-10-07 11:30:00,40.56,40.63,40.49,40.63,193350.1987712324,21.957,21.9949,21.9191,21.9949,193350.1988
2004-10-07 12:00:00,40.63,40.7,40.6,40.67,199494.03686302857,21.9949,22.0327,21.9786,22.0165,199494.0369
2004-10-07 12:30:00,40.67,40.69,40.58,40.62,202867.12444283825,22.0165,22.0273,21.9678,21.9894,202867.1244
2004-10-07 13:00:00,40.63,40.67,40.58,40.59,203951.33116491992,21.9949,22.0165,21.9678,21.9732,203951.3312
2004-10-07 13:30:00,40.58,40.67,40.58,40.66,145163.23334538008,21.9678,22.0165,21.9678,22.0111,145163.2333
2004-10-07 14:00:00,40.66,40.72,40.65,40.71,274545.23551379354,22.0111,22.0436,22.0057,22.0382,274545.2355
2004-10-07 14:30:00,40.69,40.72,40.66,40.67,271172.1479339839,22.0273,22.0436,22.0111,22.0165,271172.1479
2004-10-07 15:00:00,40.68,40.7,40.61,40.62,404047.7050957717,22.0219,22.0327,21.984,21.9894,404047.7051
2004-10-07 15:30:00,40.62,40.64,40.51,40.51,730273.4610287917,21.9894,22.0003,21.9299,21.9299,730273.461
2004-10-08 09:30:00,40.34,40.86,40.34,40.84,557161.7877364174,21.8379,22.1194,21.8379,22.1085,557161.7877
2004-10-08 10:00:00,40.82,40.92,40.74,40.8,460908.3242982774,22.0977,22.1518,22.0544,22.0869,460908.3243
2004-10-08 10:30:00,40.8,40.82,40.72,40.79,372123.84050114447,22.0869,22.0977,22.0436,22.0815,372123.8405
2004-10-08 11:00:00,40.78,40.79,40.64,40.68,798096.614865679,22.0761,22.0815,22.0003,22.0219,798096.6149
2004-10-08 11:30:00,40.69,40.71,40.63,40.65,347307.5533068305,22.0273,22.0382,21.9949,22.0057,347307.5533
2004-10-08 12:00:00,40.65,40.67,40.64,40.67,268280.9300084328,22.0057,22.0165,22.0003,22.0165,268280.93
2004-10-08 12:30:00,40.67,40.73,40.6,40.72,167088.30261414289,22.0165,22.049,21.9786,22.0436,167088.3026
2004-10-08 13:00:00,40.72,40.74,40.66,40.69,127454.52355137936,22.0436,22.0544,22.0111,22.0273,127454.5236
2004-10-08 13:30:00,40.69,40.7,40.53,40.54,190579.4482592459,22.0273,22.0327,21.9407,21.9461,190579.4483
2004-10-08 14:00:00,40.55,40.56,40.47,40.49,426093.2417780991,21.9515,21.957,21.9082,21.9191,426093.2418
2004-10-08 14:30:00,40.48,40.67,40.24,40.24,612335.8631490183,21.9137,22.0165,21.7837,21.7837,612335.8631
2004-10-08 15:00:00,40.24,40.26,40.05,40.06,651608.2399710879,21.7837,21.7946,21.6809,21.6863,651608.24
2004-10-08 15:30:00,40.06,40.21,40.04,40.11,770991.446813637,21.6863,21.7675,21.6755,21.7134,770991.4468
2004-10-11 09:30:00,39.99,40.58,39.99,40.54,374292.2539453078,21.6484,21.9678,21.6484,21.9461,374292.2539
2004-10-11 10:00:00,40.55,40.65,40.42,40.6,261534.75484881343,21.9515,22.0057,21.8812,21.9786,261534.7548
2004-10-11 10:30:00,40.62,40.67,40.5,40.56,145524.63558607397,21.9894,22.0165,21.9245,21.957,145524.6356
2004-10-11 11:00:00,40.55,40.67,40.53,40.58,202867.12444283825,21.9515,22.0165,21.9407,21.9678,202867.1244
2004-10-11 11:30:00,40.58,40.67,40.52,40.63,192145.5246355861,21.9678,22.0165,21.9353,21.9949,192145.5246
2004-10-11 12:00:00,40.62,40.71,40.6,40.68,145404.16817250935,21.9894,22.0382,21.9786,22.0219,145404.1682
2004-10-11 12:30:00,40.69,40.75,40.67,40.68,101554.02963498374,22.0273,22.0598,22.0165,22.0219,101554.0296
2004-10-11 13:00:00,40.68,40.73,40.63,40.72,102035.89928924228,22.0219,22.049,21.9949,22.0436,102035.8993
2004-10-11 13:30:00,40.72,40.72,40.63,40.65,74448.86158294183,22.0436,22.0436,21.9949,22.0057,74448.8616
2004-10-11 14:00:00,40.64,40.72,40.62,40.62,170461.39019395257,22.0003,22.0436,21.9894,21.9894,170461.3902
2004-10-11 14:30:00,40.62,40.67,40.58,40.59,123960.96855800509,21.9894,22.0165,21.9678,21.9732,123960.9686
2004-10-11 15:00:00,40.59,40.67,40.58,40.58,230213.22732200945,21.9732,22.0165,21.9678,21.9678,230213.2273
2004-10-11 15:30:00,40.6,40.63,40.51,40.53,352608.1195036743,21.9786,21.9949,21.9299,21.9407,352608.1195
2004-10-12 09:30:00,39.93,40.58,39.93,40.45,756294.422358752,21.6159,21.9678,21.6159,21.8974,756294.4224
2004-10-12 10:00:00,40.45,40.76,40.44,40.66,527165.4017588242,21.8974,22.0652,21.892,22.0111,527165.4018
2004-10-12 10:30:00,40.66,40.74,40.48,40.48,424888.5676424528,22.0111,22.0544,21.9137,21.9137,424888.5676
2004-10-12 11:00:00,40.48,40.54,40.46,40.46,314058.5471629925,21.9137,21.9461,21.9028,21.9028,314058.5472
2004-10-12 11:30:00,40.46,40.51,40.41,40.46,263703.1682929768,21.9028,21.9299,21.8758,21.9028,263703.1683
2004-10-12 12:00:00,40.44,40.52,40.42,40.47,323455.00542103365,21.892,21.9353,21.8812,21.9082,323455.0054
2004-10-12 12:30:00,40.45,40.54,40.43,40.53,209251.89736176367,21.8974,21.9461,21.8866,21.9407,209251.8974
2004-10-12 13:00:00,40.53,40.55,40.46,40.53,261293.82002168417,21.9407,21.9515,21.9028,21.9407,261293.82
2004-10-12 13:30:00,40.53,40.81,40.53,40.68,467293.0972172028,21.9407,22.0923,21.9407,22.0219,467293.0972
2004-10-12 14:00:00,40.72,40.89,40.72,40.85,433803.1562462354,22.0436,22.1356,22.0436,22.1139,433803.1562
2004-10-12 14:30:00,40.86,41.05,40.84,40.98,561498.614624744,22.1194,22.2222,22.1085,22.1843,561498.6146
2004-10-12 15:00:00,40.98,40.98,40.82,40.83,522828.5748704976,22.1843,22.1843,22.0977,22.1031,522828.5749
2004-10-12 15:30:00,40.83,40.87,40.59,40.59,590892.663534514,22.1031,22.1248,21.9732,21.9732,590892.6635
2004-10-13 09:30:00,40.75,40.87,40.56,40.58,567401.517889411,22.0598,22.1248,21.957,21.9678,567401.5179
2004-10-13 10:00:00,40.57,40.67,40.53,40.53,477894.2296108903,21.9624,22.0165,21.9407,21.9407,477894.2296
2004-10-13 10:30:00,40.53,40.64,40.52,40.55,257920.7324418745,21.9407,22.0003,21.9353,21.9515,257920.7324
2004-10-13 11:00:00,40.56,40.63,40.33,40.37,430189.1338392965,21.957,21.9949,21.8324,21.8541,430189.1338
2004-10-13 11:30:00,40.37,40.43,40.24,40.33,336826.88832670765,21.8541,21.8866,21.7837,21.8324,336826.8883
2004-10-13 12:00:00,40.32,40.38,40.24,40.33,322973.1357667751,21.827,21.8595,21.7837,21.8324,322973.1358
2004-10-13 12:30:00,40.33,40.42,40.32,40.39,182869.5337911095,21.8324,21.8812,21.827,21.8649,182869.5338
2004-10-13 13:00:00,40.39,40.48,40.13,40.13,239127.8159257921,21.8649,21.9137,21.7242,21.7242,239127.8159
2004-10-13 13:30:00,40.12,40.19,39.94,40.04,408986.8690519215,21.7188,21.7567,21.6213,21.6755,408986.8691
2004-10-13 14:00:00,40.04,40.21,40.01,40.17,290808.3363450187,21.6755,21.7675,21.6592,21.7458,290808.3363
2004-10-13 14:30:00,40.17,40.27,40.07,40.23,318274.9066377545,21.7458,21.8,21.6917,21.7783,318274.9066
2004-10-13 15:00:00,40.23,40.29,40.1,40.17,358872.4250090351,21.7783,21.8108,21.7079,21.7458,358872.425
2004-10-13 15:30:00,40.16,40.34,40.08,40.08,546560.6553427299,21.7404,21.8379,21.6971,21.6971,546560.6553
2004-10-14 09:30:00,40.2,40.31,39.92,39.93,454884.95362004585,21.7621,21.8216,21.6105,21.6159,454884.9536
2004-10-14 10:00:00,39.93,40.0,39.83,39.92,546319.7205156006,21.6159,21.6538,21.5618,21.6105,546319.7205
2004-10-14 10:30:00,39.92,40.1,39.71,39.75,451632.3334538008,21.6105,21.7079,21.4968,21.5185,451632.3335
2004-10-14 11:00:00,39.75,39.75,39.59,39.65,433080.3517648477,21.5185,21.5185,21.4319,21.4643,433080.3518
2004-10-14 11:30:00,39.65,39.7,39.25,39.26,476328.1532345501,21.4643,21.4914,21.2478,21.2532,476328.1532
2004-10-14 12:00:00,39.26,39.6,39.26,39.6,360438.5013853753,21.2532,21.4373,21.2532,21.4373,360438.5014
2004-10-14 12:30:00,39.6,39.68,39.44,39.45,285628.2375617396,21.4373,21.4806,21.3507,21.3561,285628.2376
2004-10-14 13:00:00,39.45,39.64,39.43,39.53,305987.23045416217,21.3561,21.4589,21.3452,21.3994,305987.2305
2004-10-14 13:30:00,39.53,40.47,39.51,39.71,272738.22431032406,21.3994,21.9082,21.3885,21.4968,272738.2243
2004-10-14 14:00:00,39.72,39.73,39.61,39.65,360920.3710396338,21.5022,21.5076,21.4427,21.4643,360920.371
2004-10-14 14:30:00,39.65,39.68,39.46,39.49,319840.9830140947,21.4643,21.4806,21.3615,21.3777,319840.983
2004-10-14 15:00:00,39.48,39.48,39.24,39.25,727623.1779303699,21.3723,21.3723,21.2424,21.2478,727623.1779
2004-10-14 15:30:00,39.25,39.43,39.25,39.31,782315.3836887123,21.2478,21.3452,21.2478,21.2803,782315.3837
2004-10-15 09:30:00,39.64,39.89,39.5,39.69,817130.4662088905,21.4589,21.5943,21.3831,21.486,817130.4662
2004-10-15 10:00:00,39.68,40.1,39.68,40.1,590410.7938802554,21.4806,21.7079,21.4806,21.7079,590410.7939
2004-10-15 10:30:00,40.1,40.19,39.91,40.12,384411.5166847368,21.7079,21.7567,21.6051,21.7188,384411.5167
2004-10-15 11:00:00,40.11,40.11,39.96,40.05,211179.37597879776,21.7134,21.7134,21.6322,21.6809,211179.376
2004-10-15 11:30:00,40.04,40.09,39.94,39.94,172027.46657029277,21.6755,21.7025,21.6213,21.6213,172027.4666
2004-10-15 12:00:00,39.95,40.06,39.87,40.02,454162.149138658,21.6267,21.6863,21.5834,21.6646,454162.1491
2004-10-15 12:30:00,40.02,40.07,39.97,40.06,227201.5419828937,21.6646,21.6917,21.6376,21.6863,227201.542
2004-10-15 13:00:00,40.07,40.19,40.05,40.17,171184.19467534035,21.6917,21.7567,21.6809,21.7458,171184.1947
2004-10-15 13:30:00,40.17,40.41,40.15,40.34,378147.211179376,21.7458,21.8758,21.735,21.8379,378147.2112
2004-10-15 14:00:00,40.33,40.43,40.21,40.21,324057.3424888568,21.8324,21.8866,21.7675,21.7675,324057.3425
2004-10-15 14:30:00,40.21,40.25,40.06,40.18,470425.2499698832,21.7675,21.7891,21.6863,21.7512,470425.25
2004-10-15 15:00:00,40.18,40.21,40.06,40.17,320804.7223226118,21.7512,21.7675,21.6863,21.7458,320804.7223
2004-10-15 15:30:00,40.18,40.21,39.99,40.04,447656.908806168,21.7512,21.7675,21.6484,21.6755,447656.9088
2004-10-18 09:30:00,39.39,40.34,39.39,40.34,448741.1155282497,21.3236,21.8379,21.3236,21.8379,448741.1155
2004-10-18 10:00:00,40.34,40.37,40.18,40.25,309480.7854475365,21.8379,21.8541,21.7512,21.7891,309480.7854
2004-10-18 10:30:00,40.25,40.3,40.0,40.08,426093.2417780991,21.7891,21.8162,21.6538,21.6971,426093.2418
2004-10-18 11:00:00,40.07,40.23,39.97,40.19,353451.3913986267,21.6917,21.7783,21.6376,21.7567,353451.3914
2004-10-18 11:30:00,40.17,40.3,40.17,40.26,257559.3302011806,21.7458,21.8162,21.7458,21.7946,257559.3302
2004-10-18 12:00:00,40.26,40.57,40.22,40.48,320804.7223226118,21.7946,21.9624,21.7729,21.9137,320804.7223
2004-10-18 12:30:00,40.48,40.49,40.39,40.4,156366.70280689074,21.9137,21.9191,21.8649,21.8703,156366.7028
2004-10-18 13:00:00,40.41,40.52,40.37,40.49,167449.70485483675,21.8758,21.9353,21.8541,21.9191,167449.7049
2004-10-18 13:30:00,40.49,40.61,40.34,40.37,352849.0543308036,21.9191,21.984,21.8379,21.8541,352849.0543
2004-10-18 14:00:00,40.37,40.43,40.3,40.38,151427.53885074088,21.8541,21.8866,21.8162,21.8595,151427.5389
2004-10-18 14:30:00,40.38,40.45,40.32,40.42,270087.9412119022,21.8595,21.8974,21.827,21.8812,270087.9412
2004-10-18 15:00:00,40.42,40.55,40.32,40.54,518371.2805686062,21.8812,21.9515,21.827,21.9461,518371.2806
2004-10-18 15:30:00,40.53,40.61,40.43,40.53,392121.4311528732,21.9407,21.984,21.8866,21.9407,392121.4312
2004-10-19 09:30:00,40.81,40.97,40.67,40.89,492591.25406577525,22.0923,22.1789,22.0165,22.1356,492591.2541
2004-10-19 10:00:00,40.91,41.07,40.85,40.88,388386.9413323696,22.1464,22.233,22.1139,22.1302,388386.9413
2004-10-19 10:30:00,40.89,40.92,40.54,40.81,375858.330321648,22.1356,22.1518,21.9461,22.0923,375858.3303
2004-10-19 11:00:00,40.81,40.82,40.05,40.26,942175.6414889774,22.0923,22.0977,21.6809,21.7946,942175.6415
2004-10-19 11:30:00,40.26,40.37,40.07,40.09,660040.958920612,21.7946,21.8541,21.6917,21.7025,660040.9589
2004-10-19 12:00:00,40.09,40.51,40.09,40.51,656667.8713408024,21.7025,21.9299,21.7025,21.9299,656667.8713
2004-10-19 12:30:00,40.51,40.66,40.42,40.53,467052.1623900735,21.9299,22.0111,21.8812,21.9407,467052.1624
2004-10-19 13:00:00,40.53,40.53,40.43,40.45,264546.4401879292,21.9407,21.9407,21.8866,21.8974,264546.4402
2004-10-19 13:30:00,40.46,40.48,40.28,40.31,259727.743645344,21.9028,21.9137,21.8054,21.8216,259727.7436
2004-10-19 14:00:00,40.33,40.34,40.08,40.13,338392.9647030479,21.8324,21.8379,21.6971,21.7242,338392.9647
2004-10-19 14:30:00,40.13,40.2,40.04,40.12,360799.9036260692,21.7242,21.7621,21.6755,21.7188,360799.9036
2004-10-19 15:00:00,40.13,40.21,40.07,40.14,264666.9076014938,21.7242,21.7675,21.6917,21.7296,264666.9076
2004-10-19 15:30:00,40.14,40.19,39.84,40.04,590410.7938802554,21.7296,21.7567,21.5672,21.6755,590410.7939
2004-10-20 09:30:00,40.03,40.05,39.6,39.6,558848.3315263222,21.67,21.6809,21.4373,21.4373,558848.3315
2004-10-20 10:00:00,39.6,39.66,39.4,39.46,371039.6337790628,21.4373,21.4697,21.329,21.3615,371039.6338
2004-10-20 10:30:00,39.47,39.56,39.26,39.56,730273.4610287917,21.3669,21.4156,21.2532,21.4156,730273.461
2004-10-20 11:00:00,39.57,39.73,39.49,39.55,474762.0768582099,21.421,21.5076,21.3777,21.4102,474762.0769
2004-10-20 11:30:00,39.53,39.65,39.48,39.64,349235.0319238646,21.3994,21.4643,21.3723,21.4589,349235.0319
2004-10-20 12:00:00,39.62,39.82,39.6,39.78,162751.47572581618,21.4481,21.5564,21.4373,21.5347,162751.4757
2004-10-20 12:30:00,39.79,39.97,39.79,39.82,306107.6978677268,21.5401,21.6376,21.5401,21.5564,306107.6979
2004-10-20 13:00:00,39.82,39.86,39.73,39.76,170220.4553668233,21.5564,21.578,21.5076,21.5239,170220.4554
2004-10-20 13:30:00,39.76,39.76,39.64,39.64,135043.9706059511,21.5239,21.5239,21.4589,21.4589,135043.9706
2004-10-20 14:00:00,39.65,39.71,39.6,39.6,200216.8413444164,21.4643,21.4968,21.4373,21.4373,200216.8413
2004-10-20 14:30:00,39.6,39.79,39.56,39.74,241657.6316106493,21.4373,21.5401,21.4156,21.5131,241657.6316
2004-10-20 15:00:00,39.75,39.79,39.65,39.73,348271.2926153476,21.5185,21.5401,21.4643,21.5076,348271.2926
2004-10-20 15:30:00,39.74,39.79,39.67,39.69,439103.7224430792,21.5131,21.5401,21.4752,21.486,439103.7224
2004-10-21 09:30:00,39.6,40.43,39.56,40.38,698710.9986748585,21.4373,21.8866,21.4156,21.8595,698710.9987
2004-10-21 10:00:00,40.38,40.38,39.92,40.04,594145.283700759,21.8595,21.8595,21.6105,21.6755,594145.2837
2004-10-21 10:30:00,40.05,40.26,39.84,40.26,283098.4218768823,21.6809,21.7946,21.5672,21.7946,283098.4219
2004-10-21 11:00:00,40.26,40.28,40.21,40.23,378990.48307432845,21.7946,21.8054,21.7675,21.7783,378990.4831
2004-10-21 11:30:00,40.23,40.27,40.12,40.19,244789.78436332973,21.7783,21.8,21.7188,21.7567,244789.7844
2004-10-21 12:00:00,40.19,40.26,39.98,40.0,356704.01156487176,21.7567,21.7946,21.643,21.6538,356704.0116
2004-10-21 12:30:00,39.99,40.05,39.89,39.96,358992.8924225997,21.6484,21.6809,21.5943,21.6322,358992.8924
2004-10-21 13:00:00,39.97,40.09,39.82,39.88,209372.3647753283,21.6376,21.7025,21.5564,21.5888,209372.3648
2004-10-21 13:30:00,39.89,40.02,39.8,39.83,183230.93603180343,21.5943,21.6646,21.5455,21.5618,183230.936
2004-10-21 14:00:00,39.83,40.14,39.83,40.14,226358.27008794123,21.5618,21.7296,21.5618,21.7296,226358.2701
2004-10-21 14:30:00,40.14,40.28,40.09,40.23,260932.41778099028,21.7296,21.8054,21.7025,21.7783,260932.4178
2004-10-21 15:00:00,40.23,40.34,40.19,40.27,280930.008432719,21.7783,21.8379,21.7567,21.8,280930.0084
2004-10-21 15:30:00,40.28,40.38,40.24,40.38,472593.6634140466,21.8054,21.8595,21.7837,21.8595,472593.6634
2004-10-22 09:30:00,40.3,40.72,40.3,40.71,382243.1032405735,21.8162,22.0436,21.8162,22.0382,382243.1032
2004-10-22 10:00:00,40.72,40.83,40.56,40.63,432478.0146970245,22.0436,22.1031,21.957,21.9949,432478.0147
2004-10-22 10:30:00,40.64,40.72,40.54,40.63,303457.4147693049,22.0003,22.0436,21.9461,21.9949,303457.4148
2004-10-22 11:00:00,40.63,40.64,40.34,40.38,341645.5848692929,21.9949,22.0003,21.8379,21.8595,341645.5849
2004-10-22 11:30:00,40.38,40.59,40.38,40.47,243103.2405734249,21.8595,21.9732,21.8595,21.9082,243103.2406
2004-10-22 12:00:00,40.48,40.62,40.45,40.53,106493.1935911336,21.9137,21.9894,21.8974,21.9407,106493.1936
2004-10-22 12:30:00,40.55,40.66,40.52,40.58,131670.88302614144,21.9515,22.0111,21.9353,21.9678,131670.883
2004-10-22 13:00:00,40.57,40.61,40.31,40.36,191663.6549813276,21.9624,21.984,21.8216,21.8487,191663.655
2004-10-22 13:30:00,40.37,40.4,40.26,40.34,223226.11733526085,21.8541,21.8703,21.7946,21.8379,223226.1173
2004-10-22 14:00:00,40.33,40.38,40.23,40.37,308757.98096614867,21.8324,21.8595,21.7783,21.8541,308757.981
2004-10-22 14:30:00,40.38,40.47,40.2,40.23,335260.81195036747,21.8595,21.9082,21.7621,21.7783,335260.812
2004-10-22 15:00:00,40.23,40.29,40.09,40.18,326466.6907601494,21.7783,21.8108,21.7025,21.7512,326466.6908
2004-10-22 15:30:00,40.18,40.33,40.12,40.13,330080.71316708834,21.7512,21.8324,21.7188,21.7242,330080.7132
2004-10-25 09:30:00,39.9,39.97,39.66,39.74,516805.2041922661,21.5997,21.6376,21.4697,21.5131,516805.2042
2004-10-25 10:00:00,39.73,39.82,39.61,39.82,430671.0034935551,21.5076,21.5564,21.4427,21.5564,430671.0035
2004-10-25 10:30:00,39.82,39.82,39.6,39.74,383447.77737621975,21.5564,21.5564,21.4373,21.5131,383447.7774
2004-10-25 11:00:00,39.75,39.79,39.6,39.71,265751.1143235755,21.5185,21.5401,21.4373,21.4968,265751.1143
2004-10-25 11:30:00,39.73,39.8,39.6,39.65,194916.2751475726,21.5076,21.5455,21.4373,21.4643,194916.2751
2004-10-25 12:00:00,39.65,39.78,39.61,39.72,169015.78123117698,21.4643,21.5347,21.4427,21.5022,169015.7812
2004-10-25 12:30:00,39.7,39.75,39.61,39.69,153836.8871220335,21.4914,21.5185,21.4427,21.486,153836.8871
2004-10-25 13:00:00,39.69,40.07,39.69,39.95,197687.02565955912,21.486,21.6917,21.486,21.6267,197687.0257
2004-10-25 13:30:00,39.96,40.04,39.93,39.97,218407.4207926756,21.6322,21.6755,21.6159,21.6376,218407.4208
2004-10-25 14:00:00,39.97,40.04,39.88,39.94,192988.7965305385,21.6376,21.6755,21.5888,21.6213,192988.7965
2004-10-25 14:30:00,39.94,40.03,39.84,39.84,294422.35875195765,21.6213,21.67,21.5672,21.5672,294422.3588
2004-10-25 15:00:00,39.83,40.14,39.83,39.96,257438.862787616,21.5618,21.7296,21.5618,21.6322,257438.8628
2004-10-25 15:30:00,39.96,40.16,39.91,39.91,283700.7589447055,21.6322,21.7404,21.6051,21.6051,283700.7589
2004-10-26 09:30:00,40.09,40.43,40.09,40.33,729791.5913745333,21.7025,21.8866,21.7025,21.8324,729791.5914
2004-10-26 10:00:00,40.31,40.66,40.28,40.63,380677.02686423325,21.8216,22.0111,21.8054,21.9949,380677.0269
2004-10-26 10:30:00,40.63,40.77,40.54,40.67,282255.1499819299,21.9949,22.0706,21.9461,22.0165,282255.15
2004-10-26 11:00:00,40.67,40.72,40.54,40.67,304059.7518371281,22.0165,22.0436,21.9461,22.0165,304059.7518
2004-10-26 11:30:00,40.67,40.71,40.57,40.63,223587.5195759548,22.0165,22.0382,21.9624,21.9949,223587.5196
2004-10-26 12:00:00,40.63,40.88,40.53,40.84,275629.44223587523,21.9949,22.1302,21.9407,22.1085,275629.4422
2004-10-26 12:30:00,40.84,41.02,40.84,40.93,230695.096976268,22.1085,22.206,22.1085,22.1573,230695.097
2004-10-26 13:00:00,40.93,41.13,40.93,40.94,354174.1958800145,22.1573,22.2655,22.1573,22.1627,354174.1959
2004-10-26 13:30:00,40.94,40.96,40.81,40.83,187085.8932658716,22.1627,22.1735,22.0923,22.1031,187085.8933
2004-10-26 14:00:00,40.84,40.92,40.76,40.87,178532.7069027828,22.1085,22.1518,22.0652,22.1248,178532.7069
2004-10-26 14:30:00,40.87,41.0,40.77,40.98,211661.24563305627,22.1248,22.1951,22.0706,22.1843,211661.2456
2004-10-26 15:00:00,40.97,40.99,40.6,40.68,377665.3415251175,22.1789,22.1897,21.9786,22.0219,377665.3415
2004-10-26 15:30:00,40.68,40.9,40.64,40.89,635706.5413805566,22.0219,22.141,22.0003,22.1356,635706.5414
2004-10-27 09:30:00,40.88,41.01,40.67,40.92,554511.5046379955,22.1302,22.2006,22.0165,22.1518,554511.5046
2004-10-27 10:00:00,40.92,41.39,40.92,41.36,549451.873268281,22.1518,22.4063,22.1518,22.39,549451.8733
2004-10-27 10:30:00,41.36,41.65,41.33,41.65,587399.1085411396,22.39,22.547,22.3738,22.547,587399.1085
2004-10-27 11:00:00,41.65,41.92,41.63,41.89,618479.7012408144,22.547,22.6932,22.5362,22.6769,618479.7012
2004-10-27 11:30:00,41.89,42.13,41.87,42.11,490543.3080351765,22.6769,22.8069,22.6661,22.796,490543.308
2004-10-27 12:00:00,42.11,42.16,41.96,42.05,341645.5848692929,22.796,22.8231,22.7148,22.7636,341645.5849
2004-10-27 12:30:00,42.05,42.06,41.9,41.94,318395.37405131914,22.7636,22.769,22.6824,22.704,318395.3741
2004-10-27 13:00:00,41.96,42.25,41.95,42.17,306950.96976267925,22.7148,22.8718,22.7094,22.8285,306950.9698
2004-10-27 13:30:00,42.18,42.18,41.87,41.94,367907.4810263824,22.8339,22.8339,22.6661,22.704,367907.481
2004-10-27 14:00:00,41.96,42.16,41.94,42.12,476207.6858209855,22.7148,22.8231,22.704,22.8015,476207.6858
2004-10-27 14:30:00,42.13,42.34,42.12,42.34,445608.9627755692,22.8069,22.9206,22.8015,22.9206,445608.9628
2004-10-27 15:00:00,42.34,42.38,42.19,42.31,540537.2846644983,22.9206,22.9422,22.8394,22.9043,540537.2847
2004-10-27 15:30:00,42.3,42.74,42.3,42.5,1341886.5196964222,22.8989,23.1371,22.8989,23.0072,1341886.5197
2004-10-28 09:30:00,42.52,42.67,42.38,42.58,617877.3641729912,23.018,23.0992,22.9422,23.0505,617877.3642
2004-10-28 10:00:00,42.63,42.76,42.5,42.58,644982.5322250332,23.0775,23.1479,23.0072,23.0505,644982.5322
2004-10-28 10:30:00,42.59,42.72,42.56,42.58,537284.6644982533,23.0559,23.1263,23.0396,23.0505,537284.6645
2004-10-28 11:00:00,42.55,42.72,42.4,42.63,513673.0514395856,23.0342,23.1263,22.953,23.0775,513673.0514
2004-10-28 11:30:00,42.63,42.68,42.48,42.57,246476.3281532346,23.0775,23.1046,22.9963,23.0451,246476.3282
2004-10-28 12:00:00,42.54,42.74,42.54,42.73,418624.262137092,23.0288,23.1371,23.0288,23.1317,418624.2621
2004-10-28 12:30:00,42.73,43.12,42.73,43.1,388386.9413323696,23.1317,23.3428,23.1317,23.332,388386.9413
2004-10-28 13:00:00,43.09,43.17,42.99,43.16,388266.473918805,23.3266,23.3699,23.2724,23.3645,388266.4739
2004-10-28 13:30:00,43.16,43.41,43.08,43.22,508252.01782917726,23.3645,23.4998,23.3211,23.3969,508252.0178
2004-10-28 14:00:00,43.23,43.45,43.19,43.41,388627.8761594989,23.4023,23.5214,23.3807,23.4998,388627.8762
2004-10-28 14:30:00,43.41,43.41,43.14,43.24,406095.6511263704,23.4998,23.4998,23.3536,23.4078,406095.6511
2004-10-28 15:00:00,43.24,43.31,43.02,43.11,540296.349837369,23.4078,23.4457,23.2887,23.3374,540296.3498
2004-10-28 15:30:00,43.11,43.2,43.02,43.07,544271.7744850018,23.3374,23.3861,23.2887,23.3157,544271.7745
2004-10-29 09:30:00,42.92,43.23,42.92,43.17,647873.7501505844,23.2345,23.4023,23.2345,23.3699,647873.7502
2004-10-29 10:00:00,43.17,43.2,42.45,42.63,745572.8225514999,23.3699,23.3861,22.9801,23.0775,745572.8226
2004-10-29 10:30:00,42.63,42.69,42.42,42.47,543910.372244308,23.0775,23.11,22.9639,22.9909,543910.3722
2004-10-29 11:00:00,42.47,42.58,42.42,42.54,279243.4646428141,22.9909,23.0505,22.9639,23.0288,279243.4646
2004-10-29 11:30:00,42.52,42.63,42.45,42.55,268883.2670762559,23.018,23.0775,22.9801,23.0342,268883.2671
2004-10-29 12:00:00,42.55,42.62,42.45,42.47,174075.4126008915,23.0342,23.0721,22.9801,22.9909,174075.4126
2004-10-29 12:30:00,42.48,42.5,42.29,42.39,173111.67329237444,22.9963,23.0072,22.8935,22.9476,173111.6733
2004-10-29 13:00:00,42.39,42.48,42.36,42.46,356342.60932417784,22.9476,22.9963,22.9314,22.9855,356342.6093
2004-10-29 13:30:00,42.47,42.61,42.29,42.29,290567.40151788946,22.9909,23.0667,22.8935,22.8935,290567.4015
2004-10-29 14:00:00,42.29,42.36,42.25,42.32,503071.9190458981,22.8935,22.9314,22.8718,22.9097,503071.919
2004-10-29 14:30:00,42.31,42.34,42.24,42.27,266594.3862185279,22.9043,22.9206,22.8664,22.8827,266594.3862
2004-10-29 15:00:00,42.28,42.34,42.25,42.3,552824.9608480907,22.8881,22.9206,22.8718,22.8989,552824.9608
2004-10-29 15:30:00,42.3,42.48,42.27,42.34,704613.9019395254,22.8989,22.9963,22.8827,22.9206,704613.9019
2004-11-01 09:30:00,42.58,42.71,42.51,42.63,408023.12974340445,23.0505,23.1208,23.0126,23.0775,408023.1297
2004-11-01 10:00:00,42.65,42.78,42.56,42.68,331285.38730273466,23.0884,23.1587,23.0396,23.1046,331285.3873
2004-11-01 10:30:00,42.68,42.87,42.67,42.87,312733.4056137815,23.1046,23.2075,23.0992,23.2075,312733.4056
2004-11-01 11:00:00,42.87,42.94,42.7,42.9,457655.7041320324,23.2075,23.2454,23.1154,23.2237,457655.7041
2004-11-01 11:30:00,42.91,42.97,42.79,42.86,265992.0491507048,23.2291,23.2616,23.1642,23.2021,265992.0492
2004-11-01 12:00:00,42.84,42.91,42.77,42.9,232502.1081797374,23.1912,23.2291,23.1533,23.2237,232502.1082
2004-11-01 12:30:00,42.9,43.03,42.89,43.0,120587.8809781954,23.2237,23.2941,23.2183,23.2778,120587.881
2004-11-01 13:00:00,43.0,43.14,42.92,43.0,392482.8333935671,23.2778,23.3536,23.2345,23.2778,392482.8334
2004-11-01 13:30:00,43.02,43.19,43.01,43.11,373208.04722322617,23.2887,23.3807,23.2833,23.3374,373208.0472
2004-11-01 14:00:00,43.1,43.14,43.04,43.12,263462.2334658475,23.332,23.3536,23.2995,23.3428,263462.2335
2004-11-01 14:30:00,43.12,43.25,43.09,43.15,458258.0411998555,23.3428,23.4132,23.3266,23.359,458258.0412
2004-11-01 15:00:00,43.16,43.18,43.06,43.14,341404.6500421636,23.3645,23.3753,23.3103,23.3536,341404.65
2004-11-01 15:30:00,43.15,43.31,43.11,43.31,730634.8632694856,23.359,23.4457,23.3374,23.4457,730634.8633
2004-11-02 09:30:00,43.37,43.45,43.25,43.31,570774.6054692207,23.4781,23.5214,23.4132,23.4457,570774.6055
2004-11-02 10:00:00,43.32,43.57,43.32,43.56,675219.8530297555,23.4511,23.5864,23.4511,23.581,675219.853
2004-11-02 10:30:00,43.56,43.69,43.43,43.46,541621.4913865799,23.581,23.6514,23.5106,23.5269,541621.4914
2004-11-02 11:00:00,43.46,43.61,43.44,43.59,348632.69485604146,23.5269,23.6081,23.516,23.5972,348632.6949
2004-11-02 11:30:00,43.6,43.78,43.56,43.74,342368.3893506807,23.6026,23.7001,23.581,23.6784,342368.3894
2004-11-02 12:00:00,43.74,43.89,43.69,43.8,303336.9473557403,23.6784,23.7596,23.6514,23.7109,303336.9474
2004-11-02 12:30:00,43.8,43.95,43.8,43.84,316347.4280207204,23.7109,23.7921,23.7109,23.7326,316347.428
2004-11-02 13:00:00,43.84,43.94,43.8,43.83,217082.27924346467,23.7326,23.7867,23.7109,23.7272,217082.2792
2004-11-02 13:30:00,43.84,43.86,43.79,43.85,259727.743645344,23.7326,23.7434,23.7055,23.738,259727.7436
2004-11-02 14:00:00,43.85,43.89,43.71,43.75,348391.7600289122,23.738,23.7596,23.6622,23.6838,348391.76
2004-11-02 14:30:00,43.75,43.78,43.39,43.5,483676.66546199255,23.6838,23.7001,23.489,23.5485,483676.6655
2004-11-02 15:00:00,43.5,43.57,43.38,43.43,524394.6512468378,23.5485,23.5864,23.4836,23.5106,524394.6512
2004-11-02 15:30:00,43.43,43.48,43.12,43.26,779062.7635224672,23.5106,23.5377,23.3428,23.4186,779062.7635
2004-11-03 09:30:00,44.0,44.38,43.75,43.79,1041440.7902662331,23.8192,24.0249,23.6838,23.7055,1041440.7903
2004-11-03 10:00:00,43.79,43.87,43.47,43.79,868088.1821467294,23.7055,23.7488,23.5323,23.7055,868088.1821
2004-11-03 10:30:00,43.8,43.96,43.76,43.82,488254.4271774485,23.7109,23.7975,23.6893,23.7217,488254.4272
2004-11-03 11:00:00,43.82,43.98,43.68,43.89,519937.35694494646,23.7217,23.8084,23.646,23.7596,519937.3569
2004-11-03 11:30:00,43.9,43.94,43.62,43.64,207444.8861582942,23.7651,23.7867,23.6135,23.6243,207444.8862
2004-11-03 12:00:00,43.65,43.74,43.62,43.64,303577.8821828696,23.6297,23.6784,23.6135,23.6243,303577.8822
2004-11-03 12:30:00,43.65,43.94,43.65,43.81,254668.11227562948,23.6297,23.7867,23.6297,23.7163,254668.1123
2004-11-03 13:00:00,43.83,43.95,43.83,43.92,261414.2874352488,23.7272,23.7921,23.7272,23.7759,261414.2874
2004-11-03 13:30:00,43.91,43.95,43.83,43.86,230695.096976268,23.7705,23.7921,23.7272,23.7434,230695.097
2004-11-03 14:00:00,43.87,43.96,43.76,43.93,421033.6104083846,23.7488,23.7975,23.6893,23.7813,421033.6104
2004-11-03 14:30:00,43.93,43.95,43.72,43.85,311649.19889169984,23.7813,23.7921,23.6676,23.738,311649.1989
2004-11-03 15:00:00,43.86,43.94,43.66,43.87,530297.5545115047,23.7434,23.7867,23.6351,23.7488,530297.5545
2004-11-03 15:30:00,43.87,43.99,43.78,43.91,643416.455848693,23.7488,23.8138,23.7001,23.7705,643416.4558
2004-11-04 09:30:00,43.83,43.84,43.44,43.48,735814.9620527648,23.7272,23.7326,23.516,23.5377,735814.9621
2004-11-04 10:00:00,43.5,43.79,43.5,43.61,317672.56956993137,23.5485,23.7055,23.5485,23.6081,317672.5696
2004-11-04 10:30:00,43.61,43.75,43.49,43.62,214793.39838573668,23.6081,23.6838,23.5431,23.6135,214793.3984
2004-11-04 11:00:00,43.61,43.94,43.49,43.87,319840.9830140947,23.6081,23.7867,23.5431,23.7488,319840.983
2004-11-04 11:30:00,43.84,44.07,43.82,43.87,454523.55137935193,23.7326,23.8571,23.7217,23.7488,454523.5514
2004-11-04 12:00:00,43.85,44.15,43.85,44.11,328635.1042043128,23.738,23.9004,23.738,23.8787,328635.1042
2004-11-04 12:30:00,44.08,44.22,44.05,44.13,425731.8395374052,23.8625,23.9383,23.8463,23.8896,425731.8395
2004-11-04 13:00:00,44.14,44.24,44.05,44.22,318997.7111191423,23.895,23.9491,23.8463,23.9383,318997.7111
2004-11-04 13:30:00,44.22,44.33,44.11,44.24,295024.69581978075,23.9383,23.9978,23.8787,23.9491,295024.6958
2004-11-04 14:00:00,44.24,44.26,44.04,44.13,447897.8436332973,23.9491,23.9599,23.8408,23.8896,447897.8436
2004-11-04 14:30:00,44.14,44.29,44.12,44.26,431514.27538850746,23.895,23.9762,23.8841,23.9599,431514.2754
2004-11-04 15:00:00,44.27,44.47,44.24,44.31,618238.7664136852,23.9653,24.0736,23.9491,23.987,618238.7664
2004-11-04 15:30:00,44.31,44.63,44.27,44.57,773400.7950849296,23.987,24.1602,23.9653,24.1278,773400.7951
2004-11-05 09:30:00,44.73,44.83,44.41,44.68,1067220.8167690642,24.2144,24.2685,24.0411,24.1873,1067220.8168
2004-11-05 10:00:00,44.68,44.83,44.57,44.69,515239.12781592587,24.1873,24.2685,24.1278,24.1927,515239.1278
2004-11-05 10:30:00,44.69,44.73,44.29,44.4,534152.5117455729,24.1927,24.2144,23.9762,24.0357,534152.5117
2004-11-05 11:00:00,44.41,44.41,43.99,44.04,578604.9873509216,24.0411,24.0411,23.8138,23.8408,578604.9874
2004-11-05 11:30:00,44.04,44.2,43.84,43.95,369473.5574027226,23.8408,23.9275,23.7326,23.7921,369473.5574
2004-11-05 12:00:00,43.96,44.16,43.9,44.16,367425.6113721239,23.7975,23.9058,23.7651,23.9058,367425.6114
2004-11-05 12:30:00,44.16,44.19,44.04,44.13,185881.2191302253,23.9058,23.922,23.8408,23.8896,185881.2191
2004-11-05 13:00:00,44.14,44.3,44.01,44.24,163112.87796651007,23.895,23.9816,23.8246,23.9491,163112.878
2004-11-05 13:30:00,44.24,44.35,44.18,44.34,193711.6010119263,23.9491,24.0087,23.9166,24.0032,193711.601
2004-11-05 14:00:00,44.34,44.34,44.14,44.21,153475.48488133962,24.0032,24.0032,23.895,23.9329,153475.4849
2004-11-05 14:30:00,44.17,44.41,44.14,44.38,251415.49210938445,23.9112,24.0411,23.895,24.0249,251415.4921
2004-11-05 15:00:00,44.38,44.58,44.29,44.52,269003.73448982055,24.0249,24.1332,23.9762,24.1007,269003.7345
2004-11-05 15:30:00,44.52,44.62,44.49,44.61,398385.736658234,24.1007,24.1548,24.0844,24.1494,398385.7367
2004-11-08 09:30:00,44.09,44.1,43.61,43.61,897964.1007107579,23.8679,23.8733,23.6081,23.6081,897964.1007
2004-11-08 10:00:00,43.61,43.92,43.44,43.83,525599.3253824841,23.6081,23.7759,23.516,23.7272,525599.3254
2004-11-08 10:30:00,43.83,44.0,43.82,44.0,321768.4616311288,23.7272,23.8192,23.7217,23.8192,321768.4616
2004-11-08 11:00:00,44.02,44.25,44.0,44.01,517407.5412600892,23.83,23.9545,23.8192,23.8246,517407.5413
2004-11-08 11:30:00,44.0,44.1,43.95,43.98,207203.9513311649,23.8192,23.8733,23.7921,23.8084,207203.9513
2004-11-08 12:00:00,43.97,44.02,43.88,43.95,188170.0999879533,23.8029,23.83,23.7542,23.7921,188170.1
2004-11-08 12:30:00,43.95,43.96,43.78,43.82,191422.72015419832,23.7921,23.7975,23.7001,23.7217,191422.7202
2004-11-08 13:00:00,43.82,43.83,43.73,43.76,222141.91061317915,23.7217,23.7272,23.673,23.6893,222141.9106
2004-11-08 13:30:00,43.76,43.78,43.69,43.78,237561.7395494519,23.6893,23.7001,23.6514,23.7001,237561.7395
2004-11-08 14:00:00,43.78,43.87,43.75,43.75,199132.63462233468,23.7001,23.7488,23.6838,23.6838,199132.6346
2004-11-08 14:30:00,43.75,43.93,43.7,43.89,311528.7314781352,23.6838,23.7813,23.6568,23.7596,311528.7315
2004-11-08 15:00:00,43.89,43.91,43.74,43.9,267799.06035417423,23.7596,23.7705,23.6784,23.7651,267799.0604
2004-11-08 15:30:00,43.91,43.95,43.8,43.92,406577.5207806289,23.7705,23.7921,23.7109,23.7759,406577.5208
2004-11-09 09:30:00,43.75,43.89,43.66,43.77,611131.189013372,23.6838,23.7596,23.6351,23.6947,611131.189
2004-11-09 10:00:00,43.79,43.8,43.58,43.64,435128.2977954464,23.7055,23.7109,23.5918,23.6243,435128.2978
2004-11-09 10:30:00,43.63,43.64,43.46,43.52,348873.6296831708,23.6189,23.6243,23.5269,23.5593,348873.6297
2004-11-09 11:00:00,43.52,43.63,43.5,43.56,199975.9065172871,23.5593,23.6189,23.5485,23.581,199975.9065
2004-11-09 11:30:00,43.54,43.55,43.43,43.5,203830.86375135527,23.5702,23.5756,23.5106,23.5485,203830.8638
2004-11-09 12:00:00,43.5,43.56,43.46,43.47,121792.55511384172,23.5485,23.581,23.5269,23.5323,121792.5551
2004-11-09 12:30:00,43.47,43.52,43.4,43.48,145163.23334538008,23.5323,23.5593,23.4944,23.5377,145163.2333
2004-11-09 13:00:00,43.48,43.51,43.4,43.4,164919.88916997955,23.5377,23.5539,23.4944,23.4944,164919.8892
2004-11-09 13:30:00,43.41,43.46,43.36,43.42,275629.44223587523,23.4998,23.5269,23.4727,23.5052,275629.4422
2004-11-09 14:00:00,43.42,43.69,43.41,43.55,387182.2671967233,23.5052,23.6514,23.4998,23.5756,387182.2672
2004-11-09 14:30:00,43.56,43.62,43.5,43.51,471750.3915190941,23.581,23.6135,23.5485,23.5539,471750.3915
2004-11-09 15:00:00,43.51,43.51,43.33,43.36,467052.1623900735,23.5539,23.5539,23.4565,23.4727,467052.1624
2004-11-09 15:30:00,43.35,43.37,43.17,43.17,912420.1903385136,23.4673,23.4781,23.3699,23.3699,912420.1903
2004-11-10 09:30:00,43.17,43.29,43.08,43.2,601975.66558246,23.3699,23.4348,23.3211,23.3861,601975.6656
2004-11-10 10:00:00,43.2,43.28,43.09,43.14,479942.175641489,23.3861,23.4294,23.3266,23.3536,479942.1756
2004-11-10 10:30:00,43.15,43.21,42.98,43.1,437296.71123960975,23.359,23.3915,23.267,23.332,437296.7112
2004-11-10 11:00:00,43.11,43.14,42.99,43.0,243585.11022768344,23.3374,23.3536,23.2724,23.2778,243585.1102
2004-11-10 11:30:00,43.01,43.12,42.91,43.08,373448.9820503554,23.2833,23.3428,23.2291,23.3211,373448.9821
2004-11-10 12:00:00,43.07,43.15,43.04,43.08,249126.6112516565,23.3157,23.359,23.2995,23.3211,249126.6113
2004-11-10 12:30:00,43.07,43.11,43.07,43.08,156005.30056619685,23.3157,23.3374,23.3157,23.3211,156005.3006
2004-11-10 13:00:00,43.08,43.12,43.0,43.0,170702.3250210818,23.3211,23.3428,23.2778,23.2778,170702.325
2004-11-10 13:30:00,43.0,43.0,42.83,42.92,359595.2294904229,23.2778,23.2778,23.1858,23.2345,359595.2295
2004-11-10 14:00:00,42.93,43.0,42.8,42.96,614504.2765931817,23.2399,23.2778,23.1696,23.2562,614504.2766
2004-11-10 14:30:00,42.96,43.12,42.83,42.97,623298.3977833997,23.2562,23.3428,23.1858,23.2616,623298.3978
2004-11-10 15:00:00,42.96,42.99,42.82,42.91,461149.2591254066,23.2562,23.2724,23.1804,23.2291,461149.2591
2004-11-10 15:30:00,42.9,43.02,42.82,42.82,563787.495482472,23.2237,23.2887,23.1804,23.1804,563787.4955
2004-11-11 09:30:00,42.93,42.97,42.67,42.8,553909.1675701723,23.2399,23.2616,23.0992,23.1696,553909.1676
2004-11-11 10:00:00,42.78,42.87,42.67,42.84,383327.3099626551,23.1587,23.2075,23.0992,23.1912,383327.31
2004-11-11 10:30:00,42.83,43.16,42.83,43.11,595470.4252499699,23.1858,23.3645,23.1858,23.3374,595470.4252
2004-11-11 11:00:00,43.11,43.12,42.89,42.95,554391.0372244308,23.3374,23.3428,23.2183,23.2508,554391.0372
2004-11-11 11:30:00,42.94,43.04,42.9,42.93,371401.0360197567,23.2454,23.2995,23.2237,23.2399,371401.036
2004-11-11 12:00:00,42.93,43.09,42.88,43.03,341525.11745572824,23.2399,23.3266,23.2129,23.2941,341525.1175
2004-11-11 12:30:00,43.02,43.12,42.96,43.03,173352.60811950368,23.2887,23.3428,23.2562,23.2941,173352.6081
2004-11-11 13:00:00,43.02,43.07,42.97,43.01,180460.1855198169,23.2887,23.3157,23.2616,23.2833,180460.1855
2004-11-11 13:30:00,43.01,43.14,42.97,43.08,193952.53583905555,23.2833,23.3536,23.2616,23.3211,193952.5358
2004-11-11 14:00:00,43.07,43.41,43.05,43.35,534393.4465727021,23.3157,23.4998,23.3049,23.4673,534393.4466
2004-11-11 14:30:00,43.35,43.41,43.26,43.27,317913.5043970606,23.4673,23.4998,23.4186,23.424,317913.5044
2004-11-11 15:00:00,43.27,43.36,43.24,43.35,267558.125527045,23.424,23.4727,23.4078,23.4673,267558.1255
2004-11-11 15:30:00,43.33,43.5,43.31,43.34,567040.115648717,23.4565,23.5485,23.4457,23.4619,567040.1156
2004-11-12 09:30:00,43.56,43.65,43.34,43.61,568606.1920250573,23.581,23.6297,23.4619,23.6081,568606.192
2004-11-12 10:00:00,43.6,43.7,43.44,43.53,426816.0462594869,23.6026,23.6568,23.516,23.5648,426816.0463
2004-11-12 10:30:00,43.54,43.59,43.18,43.38,427418.38332731,23.5702,23.5972,23.3753,23.4836,427418.3833
2004-11-12 11:00:00,43.36,43.45,43.31,43.36,299963.85977593064,23.4727,23.5214,23.4457,23.4727,299963.8598
2004-11-12 11:30:00,43.37,43.42,43.32,43.39,225274.0633658596,23.4781,23.5052,23.4511,23.489,225274.0634
2004-11-12 12:00:00,43.37,43.65,43.3,43.62,257920.7324418745,23.4781,23.6297,23.4402,23.6135,257920.7324
2004-11-12 12:30:00,43.62,43.65,43.52,43.57,226117.335260812,23.6135,23.6297,23.5593,23.5864,226117.3353
2004-11-12 13:00:00,43.57,43.73,43.56,43.65,337670.1602216601,23.5864,23.673,23.581,23.6297,337670.1602
2004-11-12 13:30:00,43.66,43.7,43.52,43.59,150463.79954222383,23.6351,23.6568,23.5593,23.5972,150463.7995
2004-11-12 14:00:00,43.57,43.71,43.51,43.7,330442.11540778226,23.5864,23.6622,23.5539,23.6568,330442.1154
2004-11-12 14:30:00,43.68,43.94,43.68,43.91,406818.4556077581,23.646,23.7867,23.646,23.7705,406818.4556
2004-11-12 15:00:00,43.92,44.0,43.87,43.95,269244.6693169498,23.7759,23.8192,23.7488,23.7921,269244.6693
2004-11-12 15:30:00,43.96,44.12,43.9,44.08,573786.2908083365,23.7975,23.8841,23.7651,23.8625,573786.2908
2004-11-15 09:30:00,44.11,44.24,43.91,44.18,511384.1705818577,23.8787,23.9491,23.7705,23.9166,511384.1706
2004-11-15 10:00:00,44.17,44.33,44.13,44.19,300445.7294301892,23.9112,23.9978,23.8896,23.922,300445.7294
2004-11-15 10:30:00,44.18,44.38,43.99,44.0,260089.14588603785,23.9166,24.0249,23.8138,23.8192,260089.1459
2004-11-15 11:00:00,44.0,44.0,43.85,43.9,359474.76207685826,23.8192,23.8192,23.738,23.7651,359474.7621
2004-11-15 11:30:00,43.9,43.97,43.83,43.96,287917.1184194676,23.7651,23.8029,23.7272,23.7975,287917.1184
2004-11-15 12:00:00,43.94,44.08,43.87,43.9,169859.0531261294,23.7867,23.8625,23.7488,23.7651,169859.0531
2004-11-15 12:30:00,43.89,44.14,43.88,44.13,235875.19575954703,23.7596,23.895,23.7542,23.8896,235875.1958
2004-11-15 13:00:00,44.14,44.14,43.95,43.97,151548.00626430553,23.895,23.895,23.7921,23.8029,151548.0063
2004-11-15 13:30:00,43.96,44.01,43.87,43.88,137212.38405011446,23.7975,23.8246,23.7488,23.7542,137212.3841
2004-11-15 14:00:00,43.88,43.89,43.79,43.88,230695.096976268,23.7542,23.7596,23.7055,23.7542,230695.097
2004-11-15 14:30:00,43.88,43.97,43.83,43.87,203469.46151066132,23.7542,23.8029,23.7272,23.7488,203469.4615
2004-11-15 15:00:00,43.86,44.01,43.86,43.91,220696.3016504036,23.7434,23.8246,23.7434,23.7705,220696.3017
2004-11-15 15:30:00,43.91,44.19,43.86,44.18,536802.7948439948,23.7705,23.922,23.7434,23.9166,536802.7948
2004-11-16 09:30:00,43.95,44.02,43.58,43.58,354656.065534273,23.7921,23.83,23.5918,23.5918,354656.0655
2004-11-16 10:00:00,43.58,43.69,43.5,43.69,299963.85977593064,23.5918,23.6514,23.5485,23.6514,299963.8598
2004-11-16 10:30:00,43.69,43.82,43.65,43.73,270328.8760390315,23.6514,23.7217,23.6297,23.673,270328.876
2004-11-16 11:00:00,43.73,43.8,43.68,43.72,532706.9027827973,23.673,23.7109,23.646,23.6676,532706.9028
2004-11-16 11:30:00,43.72,43.72,43.58,43.61,213227.32200939648,23.6676,23.6676,23.5918,23.6081,213227.322
2004-11-16 12:00:00,43.61,43.65,43.47,43.57,176966.6305264426,23.6081,23.6297,23.5323,23.5864,176966.6305
2004-11-16 12:30:00,43.56,43.61,43.48,43.5,126490.78424286233,23.581,23.6081,23.5377,23.5485,126490.7842
2004-11-16 13:00:00,43.5,43.61,43.46,43.56,327912.299722925,23.5485,23.6081,23.5269,23.581,327912.2997
2004-11-16 13:30:00,43.57,43.61,43.46,43.47,148054.45127093123,23.5864,23.6081,23.5269,23.5323,148054.4513
2004-11-16 14:00:00,43.5,43.58,43.43,43.55,146849.7771352849,23.5485,23.5918,23.5106,23.5756,146849.7771
2004-11-16 14:30:00,43.54,43.62,43.51,43.54,179375.97879773524,23.5702,23.6135,23.5539,23.5702,179375.9788
2004-11-16 15:00:00,43.55,43.61,43.51,43.52,154198.2893627274,23.5756,23.6081,23.5539,23.5593,154198.2894
2004-11-16 15:30:00,43.53,43.56,43.46,43.54,324539.2121431153,23.5648,23.581,23.5269,23.5702,324539.2121
2004-11-17 09:30:00,44.02,44.29,43.91,44.29,755451.1504637996,23.83,23.9762,23.7705,23.9762,755451.1505
2004-11-17 10:00:00,44.29,44.58,44.24,44.58,579327.7918323094,23.9762,24.1332,23.9491,24.1332,579327.7918
2004-11-17 10:30:00,44.58,44.68,44.44,44.59,440428.8639922901,24.1332,24.1873,24.0574,24.1386,440428.864
2004-11-17 11:00:00,44.6,44.7,44.46,44.66,386820.8649560295,24.144,24.1981,24.0682,24.1765,386820.865
2004-11-17 11:30:00,44.66,44.8,44.63,44.71,361522.708107457,24.1765,24.2523,24.1602,24.2035,361522.7081
2004-11-17 12:00:00,44.71,44.71,44.62,44.66,390434.8873629684,24.2035,24.2035,24.1548,24.1765,390434.8874
2004-11-17 12:30:00,44.65,44.75,44.64,44.71,181785.32706902784,24.1711,24.2252,24.1656,24.2035,181785.3271
2004-11-17 13:00:00,44.72,44.73,44.6,44.64,291531.1408264065,24.209,24.2144,24.144,24.1656,291531.1408
2004-11-17 13:30:00,44.63,44.65,44.58,44.6,171545.59691603424,24.1602,24.1711,24.1332,24.144,171545.5969
2004-11-17 14:00:00,44.59,44.61,44.33,44.37,401036.0197566559,24.1386,24.1494,23.9978,24.0195,401036.0198
2004-11-17 14:30:00,44.37,44.42,44.27,44.31,280689.07360558974,24.0195,24.0466,23.9653,23.987,280689.0736
2004-11-17 15:00:00,44.32,44.32,44.03,44.12,437296.71123960975,23.9924,23.9924,23.8354,23.8841,437296.7112
2004-11-17 15:30:00,44.12,44.22,44.0,44.21,508131.55041561264,23.8841,23.9383,23.8192,23.9329,508131.5504
2004-11-18 09:30:00,44.24,44.35,44.01,44.04,373328.5146367908,23.9491,24.0087,23.8246,23.8408,373328.5146
2004-11-18 10:00:00,44.03,44.03,43.83,43.84,421033.6104083846,23.8354,23.8354,23.7272,23.7326,421033.6104
2004-11-18 10:30:00,43.85,43.97,43.82,43.9,391398.6266714854,23.738,23.8029,23.7217,23.7651,391398.6267
2004-11-18 11:00:00,43.91,43.96,43.86,43.95,258643.5369232623,23.7705,23.7975,23.7434,23.7921,258643.5369
2004-11-18 11:30:00,43.94,44.05,43.91,43.93,186363.0887844838,23.7867,23.8463,23.7705,23.7813,186363.0888
2004-11-18 12:00:00,43.94,44.12,43.9,44.09,166004.09589206122,23.7867,23.8841,23.7651,23.8679,166004.0959
2004-11-18 12:30:00,44.1,44.18,44.09,44.18,166726.900373449,23.8733,23.9166,23.8679,23.9166,166726.9004
2004-11-18 13:00:00,44.18,44.19,44.06,44.13,196241.4166967836,23.9166,23.922,23.8517,23.8896,196241.4167
2004-11-18 13:30:00,44.13,44.26,44.09,44.26,131550.41561257682,23.8896,23.9599,23.8679,23.9599,131550.4156
2004-11-18 14:00:00,44.27,44.62,44.27,44.37,386218.5278882063,23.9653,24.1548,23.9653,24.0195,386218.5279
2004-11-18 14:30:00,44.36,44.62,44.35,44.61,307191.9045898085,24.0141,24.1548,24.0087,24.1494,307191.9046
2004-11-18 15:00:00,44.61,44.61,44.39,44.46,285387.30273461033,24.1494,24.1494,24.0303,24.0682,285387.3027
2004-11-18 15:30:00,44.45,44.57,44.44,44.44,487411.1552824961,24.0628,24.1278,24.0574,24.0574,487411.1553
2004-11-19 09:30:00,44.62,44.63,44.12,44.29,441031.20106011326,24.1548,24.1602,23.8841,23.9762,441031.2011
2004-11-19 10:00:00,44.26,44.33,43.76,43.92,463558.60739669926,23.9599,23.9978,23.6893,23.7759,463558.6074
2004-11-19 10:30:00,43.92,43.92,43.41,43.51,567281.0504758464,23.7759,23.7759,23.4998,23.5539,567281.0505
2004-11-19 11:00:00,43.51,43.61,43.44,43.5,504878.9302493676,23.5539,23.6081,23.516,23.5485,504878.9302
2004-11-19 11:30:00,43.49,43.5,43.32,43.36,555475.2439465126,23.5431,23.5485,23.4511,23.4727,555475.2439
2004-11-19 12:00:00,43.36,43.49,43.28,43.34,226117.335260812,23.4727,23.5431,23.4294,23.4619,226117.3353
2004-11-19 12:30:00,43.32,43.36,43.25,43.34,258884.4717503916,23.4511,23.4727,23.4132,23.4619,258884.4718
2004-11-19 13:00:00,43.33,43.49,43.33,43.47,155282.49608480907,23.4565,23.5431,23.4565,23.5323,155282.4961
2004-11-19 13:30:00,43.46,43.48,43.35,43.35,86616.07035296953,23.5269,23.5377,23.4673,23.4673,86616.0704
2004-11-19 14:00:00,43.33,43.39,43.27,43.37,188531.5022286472,23.4565,23.489,23.424,23.4781,188531.5022
2004-11-19 14:30:00,43.37,43.5,43.35,43.42,235513.7935188532,23.4781,23.5485,23.4673,23.5052,235513.7935
2004-11-19 15:00:00,43.42,43.46,43.25,43.25,230213.22732200945,23.5052,23.5269,23.4132,23.4132,230213.2273
2004-11-19 15:30:00,43.26,43.45,43.24,43.37,515239.12781592587,23.4186,23.5214,23.4078,23.4781,515239.1278
2004-11-22 09:30:00,43.33,43.33,43.0,43.02,446693.1694976509,23.4565,23.4565,23.2778,23.2887,446693.1695
2004-11-22 10:00:00,43.02,43.09,42.97,43.04,488856.7642452717,23.2887,23.3266,23.2616,23.2995,488856.7642
2004-11-22 10:30:00,43.04,43.04,42.81,42.92,331044.45247560536,23.2995,23.2995,23.175,23.2345,331044.4525
2004-11-22 11:00:00,42.93,42.94,42.85,42.91,215154.80062643057,23.2399,23.2454,23.1966,23.2291,215154.8006
2004-11-22 11:30:00,42.89,42.98,42.79,42.8,259607.2762317793,23.2183,23.267,23.1642,23.1696,259607.2762
2004-11-22 12:00:00,42.8,42.82,42.71,42.76,214431.9961450428,23.1696,23.1804,23.1208,23.1479,214431.9961
2004-11-22 12:30:00,42.76,42.87,42.71,42.84,242139.50126490783,23.1479,23.2075,23.1208,23.1912,242139.5013
2004-11-22 13:00:00,42.84,42.98,42.81,42.93,210215.6366702807,23.1912,23.267,23.175,23.2399,210215.6367
2004-11-22 13:30:00,42.93,43.03,42.93,42.97,355981.207083484,23.2399,23.2941,23.2399,23.2616,355981.2071
2004-11-22 14:00:00,43.01,43.24,42.97,43.23,387423.2020238526,23.2833,23.4078,23.2616,23.4023,387423.202
2004-11-22 14:30:00,43.24,43.24,43.07,43.12,219371.16010119265,23.4078,23.4078,23.3157,23.3428,219371.1601
2004-11-22 15:00:00,43.12,43.16,43.03,43.16,280930.008432719,23.3428,23.3645,23.2941,23.3645,280930.0084
2004-11-22 15:30:00,43.13,43.15,43.02,43.12,544030.8396578726,23.3482,23.359,23.2887,23.3428,544030.8397
2004-11-23 09:30:00,42.92,43.04,42.73,42.81,462835.8029153115,23.2345,23.2995,23.1317,23.175,462835.8029
2004-11-23 10:00:00,42.81,42.92,42.72,42.78,503674.2561137213,23.175,23.2345,23.1263,23.1587,503674.2561
2004-11-23 10:30:00,42.79,42.81,42.5,42.57,409709.6735333093,23.1642,23.175,23.0072,23.0451,409709.6735
2004-11-23 11:00:00,42.56,42.63,42.52,42.58,343452.59607276233,23.0396,23.0775,23.018,23.0505,343452.5961
2004-11-23 11:30:00,42.57,42.58,42.42,42.49,437176.2438260451,23.0451,23.0505,22.9639,23.0018,437176.2438
2004-11-23 12:00:00,42.52,42.56,42.41,42.54,219853.0297554512,23.018,23.0396,22.9584,23.0288,219853.0298
2004-11-23 12:30:00,42.53,42.65,42.53,42.64,100349.35549933744,23.0234,23.0884,23.0234,23.083,100349.3555
2004-11-23 13:00:00,42.64,42.69,42.58,42.65,175641.48897723167,23.083,23.11,23.0505,23.0884,175641.489
2004-11-23 13:30:00,42.64,42.68,42.52,42.67,145404.16817250935,23.083,23.1046,23.018,23.0992,145404.1682
2004-11-23 14:00:00,42.67,42.92,42.65,42.82,379833.75496928085,23.0992,23.2345,23.0884,23.1804,379833.755
2004-11-23 14:30:00,42.78,42.89,42.75,42.78,337188.2905674016,23.1587,23.2183,23.1425,23.1587,337188.2906
2004-11-23 15:00:00,42.78,42.82,42.63,42.71,431755.2102156367,23.1587,23.1804,23.0775,23.1208,431755.2102
2004-11-23 15:30:00,42.69,42.8,42.64,42.77,611131.189013372,23.11,23.1696,23.083,23.1533,611131.189
2004-11-24 09:30:00,42.96,42.99,42.68,42.74,367907.4810263824,23.2562,23.2724,23.1046,23.1371,367907.481
2004-11-24 10:00:00,42.73,42.96,42.6,42.8,429466.3293579088,23.1317,23.2562,23.0613,23.1696,429466.3294
2004-11-24 10:30:00,42.8,42.92,42.77,42.9,489459.1013130949,23.1696,23.2345,23.1533,23.2237,489459.1013
2004-11-24 11:00:00,42.9,42.92,42.82,42.88,399229.0085531864,23.2237,23.2345,23.1804,23.2129,399229.0086
2004-11-24 11:30:00,42.87,42.92,42.83,42.91,391278.1592579208,23.2075,23.2345,23.1858,23.2291,391278.1593
2004-11-24 12:00:00,42.9,42.9,42.82,42.87,213468.2568365257,23.2237,23.2237,23.1804,23.2075,213468.2568
2004-11-24 12:30:00,42.89,42.92,42.81,42.81,208770.0277075052,23.2183,23.2345,23.175,23.175,208770.0277
2004-11-24 13:00:00,42.82,42.82,42.57,42.62,385857.1256475124,23.1804,23.1804,23.0451,23.0721,385857.1256
2004-11-24 13:30:00,42.62,42.71,42.47,42.51,287073.84652451513,23.0721,23.1208,22.9909,23.0126,287073.8465
2004-11-24 14:00:00,42.5,42.63,42.43,42.61,219491.62751475727,23.0072,23.0775,22.9693,23.0667,219491.6275
2004-11-24 14:30:00,42.61,42.73,42.56,42.62,225394.53077942412,23.0667,23.1317,23.0396,23.0721,225394.5308
2004-11-24 15:00:00,42.62,42.73,42.61,42.71,383206.8425490905,23.0721,23.1317,23.0667,23.1208,383206.8425
2004-11-24 15:30:00,42.71,42.74,42.58,42.67,412359.9566317312,23.1208,23.1371,23.0505,23.0992,412359.9566
2004-11-26 09:30:00,42.45,42.8,42.42,42.61,307553.3068305024,22.9801,23.1696,22.9639,23.0667,307553.3068
2004-11-26 10:00:00,42.63,42.74,42.58,42.62,232140.70593904352,23.0775,23.1371,23.0505,23.0721,232140.7059
2004-11-26 10:30:00,42.63,42.7,42.6,42.66,385736.65823394776,23.0775,23.1154,23.0613,23.0938,385736.6582
2004-11-26 11:00:00,42.66,42.74,42.58,42.6,315383.6887122034,23.0938,23.1371,23.0505,23.0613,315383.6887
2004-11-26 11:30:00,42.62,42.64,42.56,42.58,111191.4227201542,23.0721,23.083,23.0396,23.0505,111191.4227
2004-11-26 12:00:00,42.6,42.65,42.58,42.62,135284.90543308036,23.0613,23.0884,23.0505,23.0721,135284.9054
2004-11-26 12:30:00,42.62,42.64,42.41,42.47,294904.22840621613,23.0721,23.083,22.9584,22.9909,294904.2284
2004-11-26 13:00:00,42.48,42.48,42.43,42.43,38910.97458137574,22.9963,22.9963,22.9693,22.9693,38910.9746
2004-11-26 13:30:00,42.43,42.43,42.43,42.43,240.93482712926155,22.9693,22.9693,22.9693,22.9693,240.9348
2004-11-26 14:00:00,42.43,42.43,42.43,42.43,0.0,22.9693,22.9693,22.9693,22.9693,0.0
2004-11-26 14:30:00,42.43,42.43,42.43,42.43,0.0,22.9693,22.9693,22.9693,22.9693,0.0
2004-11-26 15:00:00,42.43,42.43,42.43,42.43,0.0,22.9693,22.9693,22.9693,22.9693,0.0
2004-11-26 15:30:00,42.43,42.43,42.43,42.43,0.0,22.9693,22.9693,22.9693,22.9693,0.0
2004-11-29 09:30:00,42.75,42.9,42.56,42.57,525960.727623178,23.1425,23.2237,23.0396,23.0451,525960.7276
2004-11-29 10:00:00,42.57,42.58,42.43,42.47,552463.5586073968,23.0451,23.0505,22.9693,22.9909,552463.5586
2004-11-29 10:30:00,42.46,42.53,42.45,42.48,273220.0939645826,22.9855,23.0234,22.9801,22.9963,273220.094
2004-11-29 11:00:00,42.48,42.54,42.09,42.16,510661.3661004699,22.9963,23.0288,22.7852,22.8231,510661.3661
2004-11-29 11:30:00,42.16,42.25,42.06,42.21,399951.8130345742,22.8231,22.8718,22.769,22.8502,399951.813
2004-11-29 12:00:00,42.21,42.24,42.09,42.23,369473.5574027226,22.8502,22.8664,22.7852,22.861,369473.5574
2004-11-29 12:30:00,42.22,42.39,42.22,42.39,247199.1326346224,22.8556,22.9476,22.8556,22.9476,247199.1326
2004-11-29 13:00:00,42.38,42.53,42.38,42.53,321768.4616311288,22.9422,23.0234,22.9422,23.0234,321768.4616
2004-11-29 13:30:00,42.53,42.63,42.47,42.55,331646.7895434285,23.0234,23.0775,22.9909,23.0342,331646.7895
2004-11-29 14:00:00,42.55,42.57,42.43,42.53,210095.1692567161,23.0342,23.0451,22.9693,23.0234,210095.1693
2004-11-29 14:30:00,42.54,42.84,42.51,42.63,497409.95060836046,23.0288,23.1912,23.0126,23.0775,497409.9506
2004-11-29 15:00:00,42.63,42.67,42.51,42.53,561137.2123840501,23.0775,23.0992,23.0126,23.0234,561137.2124
2004-11-29 15:30:00,42.53,42.61,42.38,42.44,542705.6981086617,23.0234,23.0667,22.9422,22.9747,542705.6981
2004-11-30 09:30:00,42.38,42.51,42.11,42.24,565835.4415130707,22.9422,23.0126,22.796,22.8664,565835.4415
2004-11-30 10:00:00,42.24,42.42,42.17,42.18,434164.5584869293,22.8664,22.9639,22.8285,22.8339,434164.5585
2004-11-30 10:30:00,42.19,42.26,42.04,42.11,456932.89965064457,22.8394,22.8772,22.7581,22.796,456932.8997
2004-11-30 11:00:00,42.11,42.14,42.01,42.07,527888.2062402121,22.796,22.8123,22.7419,22.7744,527888.2062
2004-11-30 11:30:00,42.07,42.09,41.88,41.97,413203.2285266836,22.7744,22.7852,22.6715,22.7203,413203.2285
2004-11-30 12:00:00,41.96,42.03,41.86,41.99,281532.34550054214,22.7148,22.7527,22.6607,22.7311,281532.3455
2004-11-30 12:30:00,41.99,42.03,41.91,41.92,239248.2833393568,22.7311,22.7527,22.6878,22.6932,239248.2833
2004-11-30 13:00:00,41.94,41.98,41.92,41.95,282977.9544633177,22.704,22.7257,22.6932,22.7094,282977.9545
2004-11-30 13:30:00,41.95,41.96,41.9,41.93,242380.43609203715,22.7094,22.7148,22.6824,22.6986,242380.4361
2004-11-30 14:00:00,41.94,42.05,41.93,42.0,407300.3252620167,22.704,22.7636,22.6986,22.7365,407300.3253
2004-11-30 14:30:00,42.0,42.09,41.99,42.06,325382.48403806775,22.7365,22.7852,22.7311,22.769,325382.484
2004-11-30 15:00:00,42.06,42.24,42.04,42.12,464883.7489459102,22.769,22.8664,22.7581,22.8015,464883.7489
2004-11-30 15:30:00,42.13,42.19,42.1,42.1,578484.519937357,22.8069,22.8394,22.7906,22.7906,578484.5199
2004-12-01 09:30:00,42.34,42.68,42.34,42.61,505963.1369714493,22.9206,23.1046,22.9206,23.0667,505963.137
2004-12-01 10:00:00,42.6,42.72,42.58,42.63,501505.842669558,23.0613,23.1263,23.0505,23.0775,501505.8427
2004-12-01 10:30:00,42.63,43.2,42.63,43.03,741356.4630767378,23.0775,23.3861,23.0775,23.2941,741356.4631
2004-12-01 11:00:00,43.04,43.08,42.88,42.9,554752.4394651247,23.2995,23.3211,23.2129,23.2237,554752.4395
2004-12-01 11:30:00,42.9,43.0,42.75,42.79,537284.6644982533,23.2237,23.2778,23.1425,23.1642,537284.6645
2004-12-01 12:00:00,42.78,42.88,42.75,42.85,324900.6143838092,23.1587,23.2129,23.1425,23.1966,324900.6144
2004-12-01 12:30:00,42.85,42.95,42.81,42.85,374774.1235995664,23.1966,23.2508,23.175,23.1966,374774.1236
2004-12-01 13:00:00,42.85,43.12,42.84,43.07,465004.2163594748,23.1966,23.3428,23.1912,23.3157,465004.2164
2004-12-01 13:30:00,43.07,43.08,42.93,42.95,284303.09601252864,23.3157,23.3211,23.2399,23.2508,284303.096
2004-12-01 14:00:00,42.94,43.06,42.92,43.03,282134.6825683653,23.2454,23.3103,23.2345,23.2941,282134.6826
2004-12-01 14:30:00,43.02,43.17,43.02,43.1,298277.3159860258,23.2887,23.3699,23.2887,23.332,298277.316
2004-12-01 15:00:00,43.1,43.17,43.02,43.08,517648.4760872184,23.332,23.3699,23.2887,23.3211,517648.4761
2004-12-01 15:30:00,43.08,43.18,43.07,43.11,894591.0131309482,23.3211,23.3753,23.3157,23.3374,894591.0131
2004-12-02 09:30:00,42.92,43.19,42.92,43.17,573545.3559812071,23.2345,23.3807,23.2345,23.3699,573545.356
2004-12-02 10:00:00,43.17,43.41,43.15,43.36,722322.6117335261,23.3699,23.4998,23.359,23.4727,722322.6117
2004-12-02 10:30:00,43.36,43.63,43.36,43.44,626310.0831225155,23.4727,23.6189,23.4727,23.516,626310.0831
2004-12-02 11:00:00,43.43,43.56,43.39,43.5,352728.5869172389,23.5106,23.581,23.489,23.5485,352728.5869
2004-12-02 11:30:00,43.51,43.56,43.48,43.54,231658.83628478492,23.5539,23.581,23.5377,23.5702,231658.8363
2004-12-02 12:00:00,43.54,43.61,43.51,43.56,471629.9241055295,23.5702,23.6081,23.5539,23.581,471629.9241
2004-12-02 12:30:00,43.56,43.56,43.36,43.41,202385.2547885797,23.581,23.581,23.4727,23.4998,202385.2548
2004-12-02 13:00:00,43.41,43.45,43.25,43.27,274304.3006866643,23.4998,23.5214,23.4132,23.424,274304.3007
2004-12-02 13:30:00,43.28,43.39,43.22,43.32,207806.2883989881,23.4294,23.489,23.3969,23.4511,207806.2884
2004-12-02 14:00:00,43.34,43.44,43.25,43.43,247078.6652210577,23.4619,23.516,23.4132,23.5106,247078.6652
2004-12-02 14:30:00,43.44,43.49,43.36,43.42,274424.7681002289,23.516,23.5431,23.4727,23.5052,274424.7681
2004-12-02 15:00:00,43.42,43.45,43.19,43.34,327069.02782797255,23.5052,23.5214,23.3807,23.4619,327069.0278
2004-12-02 15:30:00,43.34,43.38,43.2,43.25,434044.0910733647,23.4619,23.4836,23.3861,23.4132,434044.0911
2004-12-03 09:30:00,43.07,43.7,42.96,43.67,694494.6392000965,23.3157,23.6568,23.2562,23.6405,694494.6392
2004-12-03 10:00:00,43.66,43.95,43.64,43.65,870136.1281773282,23.6351,23.7921,23.6243,23.6297,870136.1282
2004-12-03 10:30:00,43.64,43.75,43.51,43.7,464281.41187808703,23.6243,23.6838,23.5539,23.6568,464281.4119
2004-12-03 11:00:00,43.7,43.81,43.63,43.66,374051.31911817857,23.6568,23.7163,23.6189,23.6351,374051.3191
2004-12-03 11:30:00,43.66,43.81,43.66,43.78,273220.0939645826,23.6351,23.7163,23.6351,23.7001,273220.094
2004-12-03 12:00:00,43.78,43.83,43.68,43.72,213829.65907721964,23.7001,23.7272,23.646,23.6676,213829.6591
2004-12-03 12:30:00,43.72,43.83,43.62,43.63,299843.392362366,23.6676,23.7272,23.6135,23.6189,299843.3924
2004-12-03 13:00:00,43.62,43.73,43.54,43.65,323575.4728345983,23.6135,23.673,23.5702,23.6297,323575.4728
2004-12-03 13:30:00,43.66,43.77,43.56,43.75,283941.6937718348,23.6351,23.6947,23.581,23.6838,283941.6938
2004-12-03 14:00:00,43.75,43.83,43.68,43.8,383568.2447897844,23.6838,23.7272,23.646,23.7109,383568.2448
2004-12-03 14:30:00,43.8,43.85,43.66,43.75,333815.2029875919,23.7109,23.738,23.6351,23.6838,333815.203
2004-12-03 15:00:00,43.75,44.08,43.75,44.05,673171.9069991568,23.6838,23.8625,23.6838,23.8463,673171.907
2004-12-03 15:30:00,44.05,44.11,44.0,44.05,896759.4265751116,23.8463,23.8787,23.8192,23.8463,896759.4266
2004-12-06 09:30:00,44.05,44.14,43.65,43.95,433080.3517648477,23.8463,23.895,23.6297,23.7921,433080.3518
2004-12-06 10:00:00,43.95,44.25,43.84,44.24,697385.8571256476,23.7921,23.9545,23.7326,23.9491,697385.8571
2004-12-06 10:30:00,44.24,44.45,44.24,44.33,395614.9861462475,23.9491,24.0628,23.9491,23.9978,395614.9861
2004-12-06 11:00:00,44.33,44.44,44.2,44.42,308396.5787254548,23.9978,24.0574,23.9275,24.0466,308396.5787
2004-12-06 11:30:00,44.4,44.57,44.39,44.46,347548.4881339598,24.0357,24.1278,24.0303,24.0682,347548.4881
2004-12-06 12:00:00,44.48,44.52,44.36,44.36,249849.41573304424,24.079,24.1007,24.0141,24.0141,249849.4157
2004-12-06 12:30:00,44.35,44.36,44.23,44.23,326707.6255872787,24.0087,24.0141,23.9437,23.9437,326707.6256
2004-12-06 13:00:00,44.23,44.24,44.15,44.19,163233.3453800747,23.9437,23.9491,23.9004,23.922,163233.3454
2004-12-06 13:30:00,44.19,44.36,44.19,44.29,213347.7894229611,23.922,24.0141,23.922,23.9762,213347.7894
2004-12-06 14:00:00,44.29,44.34,44.24,44.32,215275.2680399952,23.9762,24.0032,23.9491,23.9924,215275.268
2004-12-06 14:30:00,44.33,44.45,44.31,44.34,544512.7093121312,23.9978,24.0628,23.987,24.0032,544512.7093
2004-12-06 15:00:00,44.34,44.44,44.23,44.29,407179.85784845205,24.0032,24.0574,23.9437,23.9762,407179.8578
2004-12-06 15:30:00,44.29,44.39,44.19,44.22,425249.9698831466,23.9762,24.0303,23.922,23.9383,425249.9699
2004-12-07 09:30:00,44.4,44.54,44.34,44.47,605228.285748705,24.0357,24.1115,24.0032,24.0736,605228.2857
2004-12-07 10:00:00,44.48,44.59,44.44,44.59,409468.73870618,24.079,24.1386,24.0574,24.1386,409468.7387
2004-12-07 10:30:00,44.59,44.69,44.49,44.61,421395.0126490785,24.1386,24.1927,24.0844,24.1494,421395.0126
2004-12-07 11:00:00,44.6,44.7,44.53,44.69,279002.5298156849,24.144,24.1981,24.1061,24.1927,279002.5298
2004-12-07 11:30:00,44.69,44.83,44.6,44.62,374412.7213588725,24.1927,24.2685,24.144,24.1548,374412.7214
2004-12-07 12:00:00,44.62,44.78,44.62,44.71,230213.22732200945,24.1548,24.2414,24.1548,24.2035,230213.2273
2004-12-07 12:30:00,44.71,44.73,44.66,44.69,158776.05107818337,24.2035,24.2144,24.1765,24.1927,158776.0511
2004-12-07 13:00:00,44.68,44.71,44.42,44.44,612576.7979761475,24.1873,24.2035,24.0466,24.0574,612576.798
2004-12-07 13:30:00,44.44,44.45,44.14,44.15,570533.6706420914,24.0574,24.0628,23.895,23.9004,570533.6706
2004-12-07 14:00:00,44.15,44.17,43.92,43.98,544030.8396578726,23.9004,23.9112,23.7759,23.8084,544030.8397
2004-12-07 14:30:00,43.98,44.03,43.88,43.94,386579.93012890016,23.8084,23.8354,23.7542,23.7867,386579.9301
2004-12-07 15:00:00,43.94,43.94,43.59,43.7,580291.5311408264,23.7867,23.7867,23.5972,23.6568,580291.5311
2004-12-07 15:30:00,43.7,43.91,43.69,43.7,532706.9027827973,23.6568,23.7705,23.6514,23.6568,532706.9028
2004-12-08 09:30:00,43.95,44.17,43.75,43.93,902903.2646669076,23.7921,23.9112,23.6838,23.7813,902903.2647
2004-12-08 10:00:00,43.92,44.05,43.73,43.87,310805.92699674744,23.7759,23.8463,23.673,23.7488,310805.927
2004-12-08 10:30:00,43.87,43.99,43.58,43.71,288278.52066016145,23.7488,23.8138,23.5918,23.6622,288278.5207
2004-12-08 11:00:00,43.7,44.05,43.65,44.03,243946.51246837733,23.6568,23.8463,23.6297,23.8354,243946.5125
2004-12-08 11:30:00,44.03,44.26,44.02,44.14,411998.55439103727,23.8354,23.9599,23.83,23.895,411998.5544
2004-12-08 12:00:00,44.14,44.15,43.8,43.8,318515.84146488376,23.895,23.9004,23.7109,23.7109,318515.8415
2004-12-08 12:30:00,43.8,43.9,43.72,43.87,163233.3453800747,23.7109,23.7651,23.6676,23.7488,163233.3454
2004-12-08 13:00:00,43.85,43.96,43.81,43.94,186483.55619804843,23.738,23.7975,23.7163,23.7867,186483.5562
2004-12-08 13:30:00,43.95,43.98,43.76,43.83,262016.624503072,23.7921,23.8084,23.6893,23.7272,262016.6245
2004-12-08 14:00:00,43.82,43.89,43.74,43.8,140103.6019756656,23.7217,23.7596,23.6784,23.7109,140103.602
2004-12-08 14:30:00,43.81,43.92,43.77,43.8,197205.15600530052,23.7163,23.7759,23.6947,23.7109,197205.156
2004-12-08 15:00:00,43.8,43.86,43.66,43.68,300927.59908444766,23.7109,23.7434,23.6351,23.646,300927.5991
2004-12-08 15:30:00,43.68,43.73,43.56,43.64,654860.8601373329,23.646,23.673,23.581,23.6243,654860.8601
2004-12-09 09:30:00,43.69,43.69,43.29,43.51,564871.7022045538,23.6514,23.6514,23.4348,23.5539,564871.7022
2004-12-09 10:00:00,43.51,43.57,43.26,43.36,452957.47500301176,23.5539,23.5864,23.4186,23.4727,452957.475
2004-12-09 10:30:00,43.36,43.36,43.17,43.2,377063.0044572944,23.4727,23.4727,23.3699,23.3861,377063.0045
2004-12-09 11:00:00,43.2,43.23,43.09,43.11,433562.2214191062,23.3861,23.4023,23.3266,23.3374,433562.2214
2004-12-09 11:30:00,43.11,43.36,43.1,43.27,302011.80580652936,23.3374,23.4727,23.332,23.424,302011.8058
2004-12-09 12:00:00,43.27,43.42,43.21,43.33,514757.2581616673,23.424,23.5052,23.3915,23.4565,514757.2582
2004-12-09 12:30:00,43.33,43.4,43.27,43.37,242862.3057462957,23.4565,23.4944,23.424,23.4781,242862.3057
2004-12-09 13:00:00,43.36,43.68,43.36,43.62,346946.15106613666,23.4727,23.646,23.4727,23.6135,346946.1511
2004-12-09 13:30:00,43.61,43.75,43.59,43.7,416214.9138657993,23.6081,23.6838,23.5972,23.6568,416214.9139
2004-12-09 14:00:00,43.7,43.7,43.41,43.46,304059.7518371281,23.6568,23.6568,23.4998,23.5269,304059.7518
2004-12-09 14:30:00,43.46,43.64,43.4,43.61,304903.02373208053,23.5269,23.6243,23.4944,23.6081,304903.0237
2004-12-09 15:00:00,43.63,43.8,43.62,43.67,370316.829297675,23.6189,23.7109,23.6135,23.6405,370316.8293
2004-12-09 15:30:00,43.7,43.81,43.16,43.63,608601.3733285147,23.6568,23.7163,23.3645,23.6189,608601.3733
2004-12-10 09:30:00,44.38,44.38,43.58,44.07,665823.3947717143,24.0249,24.0249,23.5918,23.8571,665823.3948
2004-12-10 10:00:00,44.05,44.12,43.88,43.9,616793.1574509096,23.8463,23.8841,23.7542,23.7651,616793.1575
2004-12-10 10:30:00,43.9,44.02,43.8,43.84,694856.0414407903,23.7651,23.83,23.7109,23.7326,694856.0414
2004-12-10 11:00:00,43.83,44.06,43.82,44.02,448741.1155282497,23.7272,23.8517,23.7217,23.83,448741.1155
2004-12-10 11:30:00,44.02,44.11,43.91,44.04,296590.772196121,23.83,23.8787,23.7705,23.8408,296590.7722
2004-12-10 12:00:00,44.05,44.34,44.04,44.3,514998.19298879657,23.8463,24.0032,23.8408,23.9816,514998.193
2004-12-10 12:30:00,44.3,44.55,44.3,44.44,484760.8721840743,23.9816,24.1169,23.9816,24.0574,484760.8722
2004-12-10 13:00:00,44.44,44.52,44.35,44.52,381279.3639320564,24.0574,24.1007,24.0087,24.1007,381279.3639
2004-12-10 13:30:00,44.52,44.59,44.42,44.49,458498.9760269848,24.1007,24.1386,24.0466,24.0844,458498.976
2004-12-10 14:00:00,44.49,44.57,44.44,44.49,388386.9413323696,24.0844,24.1278,24.0574,24.0844,388386.9413
2004-12-10 14:30:00,44.51,44.53,44.37,44.39,340922.78038790514,24.0953,24.1061,24.0195,24.0303,340922.7804
2004-12-10 15:00:00,44.41,44.62,44.39,44.58,682327.4304300688,24.0411,24.1548,24.0303,24.1332,682327.4304
2004-12-10 15:30:00,44.57,44.65,44.52,44.57,1083242.98277316,24.1278,24.1711,24.1007,24.1278,1083242.9828
2004-12-13 09:30:00,44.83,45.07,44.73,44.86,1282977.9544633178,24.2685,24.3984,24.2144,24.2847,1282977.9545
2004-12-13 10:00:00,44.86,45.09,44.74,44.8,784242.8623057464,24.2847,24.4093,24.2198,24.2523,784242.8623
2004-12-13 10:30:00,44.8,45.02,44.61,44.93,597638.8386941333,24.2523,24.3714,24.1494,24.3226,597638.8387
2004-12-13 11:00:00,44.95,44.99,44.83,44.9,420792.6755812553,24.3335,24.3551,24.2685,24.3064,420792.6756
2004-12-13 11:30:00,44.9,45.02,44.89,44.98,292856.2823756174,24.3064,24.3714,24.301,24.3497,292856.2824
2004-12-13 12:00:00,44.98,45.0,44.86,44.88,237923.1417901458,24.3497,24.3605,24.2847,24.2956,237923.1418
2004-12-13 12:30:00,44.88,44.93,44.79,44.88,177809.90242139503,24.2956,24.3226,24.2468,24.2956,177809.9024
2004-12-13 13:00:00,44.88,44.88,44.77,44.87,121672.08770027709,24.2956,24.2956,24.236,24.2902,121672.0877
2004-12-13 13:30:00,44.85,45.01,44.79,44.92,234188.65196964223,24.2793,24.3659,24.2468,24.3172,234188.652
2004-12-13 14:00:00,44.92,44.97,44.83,44.88,293458.6194434406,24.3172,24.3443,24.2685,24.2956,293458.6194
2004-12-13 14:30:00,44.88,45.01,44.83,44.97,354415.13070714375,24.2956,24.3659,24.2685,24.3443,354415.1307
2004-12-13 15:00:00,44.95,45.12,44.89,45.03,411757.619563908,24.3335,24.4255,24.301,24.3768,411757.6196
2004-12-13 15:30:00,45.02,45.16,44.93,45.12,614142.8743524877,24.3714,24.4471,24.3226,24.4255,614142.8744
2004-12-14 09:30:00,44.99,45.39,44.97,45.36,1302855.077701482,24.3551,24.5717,24.3443,24.5554,1302855.0777
2004-12-14 10:00:00,45.36,45.61,45.29,45.51,1449945.789663896,24.5554,24.6908,24.5175,24.6366,1449945.7897
2004-12-14 10:30:00,45.5,45.53,45.36,45.41,629321.7684616311,24.6312,24.6474,24.5554,24.5825,629321.7685
2004-12-14 11:00:00,45.39,45.66,45.38,45.66,569931.3335742683,24.5717,24.7178,24.5662,24.7178,569931.3336
2004-12-14 11:30:00,45.66,45.74,45.61,45.69,817371.4010360198,24.7178,24.7611,24.6908,24.7341,817371.401
2004-12-14 12:00:00,45.69,45.86,45.62,45.72,409348.2712926154,24.7341,24.8261,24.6962,24.7503,409348.2713
2004-12-14 12:30:00,45.72,45.73,45.61,45.62,413203.2285266836,24.7503,24.7557,24.6908,24.6962,413203.2285
2004-12-14 13:00:00,45.63,45.73,45.63,45.68,498494.15733044216,24.7016,24.7557,24.7016,24.7286,498494.1573
2004-12-14 13:30:00,45.67,45.69,45.49,45.5,361040.8384531984,24.7232,24.7341,24.6258,24.6312,361040.8385
2004-12-14 14:00:00,45.51,45.57,45.38,45.46,414407.9026623299,24.6366,24.6691,24.5662,24.6095,414407.9027
2004-12-14 14:30:00,45.46,45.59,45.34,45.53,354897.0003614023,24.6095,24.6799,24.5446,24.6474,354897.0004
2004-12-14 15:00:00,45.53,45.64,45.44,45.47,390434.8873629684,24.6474,24.707,24.5987,24.615,390434.8874
2004-12-14 15:30:00,45.47,45.48,45.36,45.46,475725.8161667269,24.615,24.6204,24.5554,24.6095,475725.8162
2004-12-15 09:30:00,45.62,46.06,45.6,45.95,1015660.763763402,24.6962,24.9344,24.6853,24.8748,1015660.7638
2004-12-15 10:00:00,45.95,46.25,45.95,46.25,669798.8194193471,24.8748,25.0372,24.8748,25.0372,669798.8194
2004-12-15 10:30:00,46.26,46.32,46.05,46.06,463197.2051560053,25.0426,25.0751,24.9289,24.9344,463197.2052
2004-12-15 11:00:00,46.06,46.07,45.9,45.94,445849.8976026985,24.9344,24.9398,24.8477,24.8694,445849.8976
2004-12-15 11:30:00,45.94,46.1,45.92,46.1,262739.4289844597,24.8694,24.956,24.8586,24.956,262739.429
2004-12-15 12:00:00,46.1,46.21,46.08,46.19,289724.129622937,24.956,25.0156,24.9452,25.0047,289724.1296
2004-12-15 12:30:00,46.19,46.39,46.11,46.34,345500.5421033611,25.0047,25.113,24.9614,25.0859,345500.5421
2004-12-15 13:00:00,46.34,46.41,46.21,46.24,357185.88121913024,25.0859,25.1238,25.0156,25.0318,357185.8812
2004-12-15 13:30:00,46.24,46.35,46.04,46.28,203348.9940970968,25.0318,25.0913,24.9235,25.0535,203348.9941
2004-12-15 14:00:00,46.27,46.35,46.23,46.23,295265.63064691005,25.048,25.0913,25.0264,25.0264,295265.6306
2004-12-15 14:30:00,46.23,46.24,46.03,46.11,346584.74882544274,25.0264,25.0318,24.9181,24.9614,346584.7488
2004-12-15 15:00:00,46.11,46.22,46.08,46.19,394892.1816648597,24.9614,25.021,24.9452,25.0047,394892.1817
2004-12-15 15:30:00,46.2,46.32,46.1,46.11,621009.5169256717,25.0101,25.0751,24.956,24.9614,621009.5169
2004-12-16 09:30:00,45.61,45.69,45.39,45.58,880375.8583303217,24.6908,24.7341,24.5717,24.6745,880375.8583
2004-12-16 10:00:00,45.6,45.87,45.46,45.87,442115.40778219496,24.6853,24.8315,24.6095,24.8315,442115.4078
2004-12-16 10:30:00,45.87,46.0,45.62,45.86,478978.436332972,24.8315,24.9019,24.6962,24.8261,478978.4363
2004-12-16 11:00:00,45.83,45.83,45.63,45.79,366100.46982291294,24.8098,24.8098,24.7016,24.7882,366100.4698
2004-12-16 11:30:00,45.77,45.78,45.64,45.71,237320.80472232265,24.7774,24.7828,24.707,24.7449,237320.8047
2004-12-16 12:00:00,45.71,45.84,45.71,45.81,246476.3281532346,24.7449,24.8153,24.7449,24.799,246476.3282
2004-12-16 12:30:00,45.8,45.94,45.8,45.93,206963.01650403568,24.7936,24.8694,24.7936,24.864,206963.0165
2004-12-16 13:00:00,45.92,45.98,45.73,45.73,462835.8029153115,24.8586,24.891,24.7557,24.7557,462835.8029
2004-12-16 13:30:00,45.75,45.75,45.56,45.56,586435.3692326227,24.7665,24.7665,24.6637,24.6637,586435.3692
2004-12-16 14:00:00,45.56,45.56,45.33,45.34,693410.4324780147,24.6637,24.6637,24.5392,24.5446,693410.4325
2004-12-16 14:30:00,45.32,45.44,45.23,45.26,434525.9607276232,24.5338,24.5987,24.485,24.5013,434525.9607
2004-12-16 15:00:00,45.26,45.63,45.25,45.57,446934.1043247802,24.5013,24.7016,24.4959,24.6691,446934.1043
2004-12-16 15:30:00,45.56,45.61,45.46,45.49,626671.4853632093,24.6637,24.6908,24.6095,24.6258,626671.4854
2004-12-17 09:30:00,44.62,45.45,44.62,45.29,2392723.7682206966,24.1548,24.6041,24.1548,24.5175,2392723.7682
2004-12-17 10:00:00,45.27,45.51,45.03,45.39,576075.1716660644,24.5067,24.6366,24.3768,24.5717,576075.1717
2004-12-17 10:30:00,45.39,45.56,45.24,45.28,361402.2406938924,24.5717,24.6637,24.4905,24.5121,361402.2407
2004-12-17 11:00:00,45.28,45.3,45.01,45.07,329478.3760992652,24.5121,24.5229,24.3659,24.3984,329478.3761
2004-12-17 11:30:00,45.07,45.12,45.02,45.1,243585.11022768344,24.3984,24.4255,24.3714,24.4147,243585.1102
2004-12-17 12:00:00,45.12,45.18,45.07,45.14,230333.69473557404,24.4255,24.458,24.3984,24.4363,230333.6947
2004-12-17 12:30:00,45.14,45.2,45.08,45.16,248524.2741838333,24.4363,24.4688,24.4038,24.4471,248524.2742
2004-12-17 13:00:00,45.16,45.2,45.07,45.17,163835.68244789785,24.4471,24.4688,24.3984,24.4526,163835.6824
2004-12-17 13:30:00,45.16,45.27,45.14,45.22,272135.8872425009,24.4471,24.5067,24.4363,24.4796,272135.8872
2004-12-17 14:00:00,45.24,45.27,45.07,45.11,171063.7272617757,24.4905,24.5067,24.3984,24.4201,171063.7273
2004-12-17 14:30:00,45.11,45.27,45.07,45.17,379713.2875557162,24.4201,24.5067,24.3984,24.4526,379713.2876
2004-12-17 15:00:00,45.16,45.22,45.07,45.12,366702.8068907361,24.4471,24.4796,24.3984,24.4255,366702.8069
2004-12-17 15:30:00,45.12,45.24,45.07,45.07,580893.8682086496,24.4255,24.4905,24.3984,24.3984,580893.8682
2004-12-20 09:30:00,45.42,45.63,45.28,45.51,1015299.3615227082,24.5879,24.7016,24.5121,24.6366,1015299.3615
2004-12-20 10:00:00,45.49,45.51,45.32,45.36,455246.3558607397,24.6258,24.6366,24.5338,24.5554,455246.3559
2004-12-20 10:30:00,45.36,45.58,45.34,45.48,339115.76918443566,24.5554,24.6745,24.5446,24.6204,339115.7692
2004-12-20 11:00:00,45.48,45.5,45.18,45.18,501144.440428864,24.6204,24.6312,24.458,24.458,501144.4404
2004-12-20 11:30:00,45.19,45.31,45.06,45.1,543067.1003493556,24.4634,24.5283,24.393,24.4147,543067.1003
2004-12-20 12:00:00,45.11,45.2,44.9,45.15,450307.1919045899,24.4201,24.4688,24.3064,24.4417,450307.1919
2004-12-20 12:30:00,45.14,45.28,45.09,45.1,411155.28249608487,24.4363,24.5121,24.4093,24.4147,411155.2825
2004-12-20 13:00:00,45.09,45.12,44.92,45.01,344898.20503553795,24.4093,24.4255,24.3172,24.3659,344898.205
2004-12-20 13:30:00,45.02,45.06,44.91,44.97,292856.2823756174,24.3714,24.393,24.3118,24.3443,292856.2824
2004-12-20 14:00:00,44.97,44.97,44.63,44.78,514998.19298879657,24.3443,24.3443,24.1602,24.2414,514998.193
2004-12-20 14:30:00,44.78,44.83,44.45,44.68,500060.2337067824,24.2414,24.2685,24.0628,24.1873,500060.2337
2004-12-20 15:00:00,44.68,44.68,44.45,44.57,498735.0921575714,24.1873,24.1873,24.0628,24.1278,498735.0922
2004-12-20 15:30:00,44.57,44.59,44.45,44.48,610769.786772678,24.1278,24.1386,24.0628,24.079,610769.7868
2004-12-21 09:30:00,44.32,44.64,44.0,44.24,1746416.0944464523,23.9924,24.1656,23.8192,23.9491,1746416.0944
2004-12-21 10:00:00,44.21,44.28,44.05,44.09,821346.8256836527,23.9329,23.9708,23.8463,23.8679,821346.8257
2004-12-21 10:30:00,44.08,44.22,43.86,44.17,817612.3358631491,23.8625,23.9383,23.7434,23.9112,817612.3359
2004-12-21 11:00:00,44.14,44.3,44.14,44.27,614865.6788338755,23.895,23.9816,23.895,23.9653,614865.6788
2004-12-21 11:30:00,44.26,44.49,44.26,44.44,372244.3079147091,23.9599,24.0844,23.9599,24.0574,372244.3079
2004-12-21 12:00:00,44.44,44.46,44.27,44.4,309962.655101795,24.0574,24.0682,23.9653,24.0357,309962.6551
2004-12-21 12:30:00,44.4,44.87,44.39,44.83,714853.6320925191,24.0357,24.2902,24.0303,24.2685,714853.6321
2004-12-21 13:00:00,44.83,44.95,44.66,44.87,338754.36694374174,24.2685,24.3335,24.1765,24.2902,338754.3669
2004-12-21 13:30:00,44.85,44.9,44.83,44.89,287194.3139380797,24.2793,24.3064,24.2685,24.301,287194.3139
2004-12-21 14:00:00,44.88,45.24,44.83,45.24,576195.639079629,24.2956,24.4905,24.2685,24.4905,576195.6391
2004-12-21 14:30:00,45.24,45.42,45.21,45.35,601614.2633417661,24.4905,24.5879,24.4742,24.55,601614.2633
2004-12-21 15:00:00,45.35,45.37,45.22,45.28,538368.8712203349,24.55,24.5608,24.4796,24.5121,538368.8712
2004-12-21 15:30:00,45.28,45.41,45.2,45.28,720033.7308757982,24.5121,24.5825,24.4688,24.5121,720033.7309
2004-12-22 09:30:00,45.07,45.5,45.05,45.49,571738.3447777376,24.3984,24.6312,24.3876,24.6258,571738.3448
2004-12-22 10:00:00,45.5,45.51,45.32,45.46,308276.1113118902,24.6312,24.6366,24.5338,24.6095,308276.1113
2004-12-22 10:30:00,45.46,45.82,45.46,45.71,434646.4281411879,24.6095,24.8044,24.6095,24.7449,434646.4281
2004-12-22 11:00:00,45.71,45.78,45.62,45.73,226599.2049150705,24.7449,24.7828,24.6962,24.7557,226599.2049
2004-12-22 11:30:00,45.72,45.78,45.6,45.76,288278.52066016145,24.7503,24.7828,24.6853,24.772,288278.5207
2004-12-22 12:00:00,45.76,45.82,45.72,45.77,249247.07866522108,24.772,24.8044,24.7503,24.7774,249247.0787
2004-12-22 12:30:00,45.77,45.88,45.73,45.8,154198.2893627274,24.7774,24.8369,24.7557,24.7936,154198.2894
2004-12-22 13:00:00,45.8,45.8,45.51,45.53,149740.99506083605,24.7936,24.7936,24.6366,24.6474,149740.9951
2004-12-22 13:30:00,45.53,45.61,45.49,45.5,242982.77315986028,24.6474,24.6908,24.6258,24.6312,242982.7732
2004-12-22 14:00:00,45.51,45.61,45.49,45.52,131791.35043970606,24.6366,24.6908,24.6258,24.642,131791.3504
2004-12-22 14:30:00,45.51,45.55,45.46,45.5,248885.6764245272,24.6366,24.6583,24.6095,24.6312,248885.6764
2004-12-22 15:00:00,45.5,45.59,45.49,45.57,238284.5440308397,24.6312,24.6799,24.6258,24.6691,238284.544
2004-12-22 15:30:00,45.58,45.78,45.58,45.7,563907.9628960367,24.6745,24.7828,24.6745,24.7395,563907.9629
2004-12-23 09:30:00,45.41,45.61,45.32,45.48,827129.2615347549,24.5825,24.6908,24.5338,24.6204,827129.2615
2004-12-23 10:00:00,45.47,46.03,45.34,45.94,670883.0261414289,24.615,24.9181,24.5446,24.8694,670883.0261
2004-12-23 10:30:00,45.95,46.24,45.95,46.0,691362.486447416,24.8748,25.0318,24.8748,24.9019,691362.4864
2004-12-23 11:00:00,46.0,46.24,45.82,45.86,383086.3751355259,24.9019,25.0318,24.8044,24.8261,383086.3751
2004-12-23 11:30:00,45.86,45.9,45.8,45.85,405975.18371280574,24.8261,24.8477,24.7936,24.8207,405975.1837
2004-12-23 12:00:00,45.87,46.03,45.85,45.9,267799.06035417423,24.8315,24.9181,24.8207,24.8477,267799.0604
2004-12-23 12:30:00,45.91,45.98,45.86,45.93,187447.29550656548,24.8532,24.891,24.8261,24.864,187447.2955
2004-12-23 13:00:00,45.94,46.03,45.9,45.95,245151.18660402365,24.8694,24.9181,24.8477,24.8748,245151.1866
2004-12-23 13:30:00,45.96,46.16,45.95,46.13,323695.9402481629,24.8802,24.9885,24.8748,24.9723,323695.9402
2004-12-23 14:00:00,46.14,46.24,46.11,46.15,265751.1143235755,24.9777,25.0318,24.9614,24.9831,265751.1143
2004-12-23 14:30:00,46.15,46.19,45.96,45.98,215154.80062643057,24.9831,25.0047,24.8802,24.891,215154.8006
2004-12-23 15:00:00,45.99,46.09,45.9,45.91,249367.5460787857,24.8965,24.9506,24.8477,24.8532,249367.5461
2004-12-23 15:30:00,45.91,45.98,45.79,45.8,292013.010480665,24.8532,24.891,24.7882,24.7936,292013.0105
2004-12-27 09:30:00,45.8,46.05,45.8,46.03,330442.11540778226,24.7936,24.9289,24.7936,24.9181,330442.1154
2004-12-27 10:00:00,46.05,46.2,45.96,46.18,324900.6143838092,24.9289,25.0101,24.8802,24.9993,324900.6144
2004-12-27 10:30:00,46.18,46.26,46.01,46.02,281773.2803276714,24.9993,25.0426,24.9073,24.9127,281773.2803
2004-12-27 11:00:00,46.03,46.05,45.79,45.8,251656.4269365137,24.9181,24.9289,24.7882,24.7936,251656.4269
2004-12-27 11:30:00,45.81,45.81,45.56,45.65,366823.2743043007,24.799,24.799,24.6637,24.7124,366823.2743
2004-12-27 12:00:00,45.66,45.71,45.57,45.69,280327.6713648958,24.7178,24.7449,24.6691,24.7341,280327.6714
2004-12-27 12:30:00,45.68,45.71,45.61,45.68,162028.6712444284,24.7286,24.7449,24.6908,24.7286,162028.6712
2004-12-27 13:00:00,45.69,45.71,45.64,45.67,188531.5022286472,24.7341,24.7449,24.707,24.7232,188531.5022
2004-12-27 13:30:00,45.67,45.75,45.66,45.72,205758.34236838936,24.7232,24.7665,24.7178,24.7503,205758.3424
2004-12-27 14:00:00,45.71,45.81,45.58,45.64,202505.7222021444,24.7449,24.799,24.6745,24.707,202505.7222
2004-12-27 14:30:00,45.63,45.72,45.61,45.66,196602.81893747745,24.7016,24.7503,24.6908,24.7178,196602.8189
2004-12-27 15:00:00,45.65,45.71,45.61,45.65,212022.64787375016,24.7124,24.7449,24.6908,24.7124,212022.6479
2004-12-27 15:30:00,45.66,45.66,45.53,45.55,397783.3995904108,24.7178,24.7178,24.6474,24.6583,397783.3996
2004-12-28 09:30:00,45.45,45.99,45.42,45.76,478014.6970244549,24.6041,24.8965,24.5879,24.772,478014.697
2004-12-28 10:00:00,45.76,46.01,45.75,45.82,390796.2896036623,24.772,24.9073,24.7665,24.8044,390796.2896
2004-12-28 10:30:00,45.82,45.92,45.61,45.69,263582.7008794121,24.8044,24.8586,24.6908,24.7341,263582.7009
2004-12-28 11:00:00,45.7,45.98,45.66,45.95,254186.2426213709,24.7395,24.891,24.7178,24.8748,254186.2426
2004-12-28 11:30:00,45.95,45.99,45.87,45.95,232502.1081797374,24.8748,24.8965,24.8315,24.8748,232502.1082
2004-12-28 12:00:00,45.94,46.0,45.78,45.79,285989.6398024335,24.8694,24.9019,24.7828,24.7882,285989.6398
2004-12-28 12:30:00,45.8,45.88,45.79,45.86,118178.5327069028,24.7936,24.8369,24.7882,24.8261,118178.5327
2004-12-28 13:00:00,45.86,45.9,45.78,45.8,157330.4421154078,24.8261,24.8477,24.7828,24.7936,157330.4421
2004-12-28 13:30:00,45.8,45.9,45.79,45.8,138778.4604264547,24.7936,24.8477,24.7882,24.7936,138778.4604
2004-12-28 14:00:00,45.8,45.91,45.76,45.83,150463.79954222383,24.7936,24.8532,24.772,24.8098,150463.7995
2004-12-28 14:30:00,45.83,45.94,45.82,45.82,248042.4045295748,24.8098,24.8694,24.8044,24.8044,248042.4045
2004-12-28 15:00:00,45.82,45.83,45.7,45.78,253583.90555354772,24.8044,24.8098,24.7395,24.7828,253583.9056
2004-12-28 15:30:00,45.78,45.85,45.75,45.82,239368.75075292136,24.7828,24.8207,24.7665,24.8044,239368.7508
2004-12-29 09:30:00,45.53,45.78,45.53,45.69,377544.8741115528,24.6474,24.7828,24.6474,24.7341,377544.8741
2004-12-29 10:00:00,45.7,45.75,45.52,45.56,318033.9718106253,24.7395,24.7665,24.642,24.6637,318033.9718
2004-12-29 10:30:00,45.56,45.65,45.46,45.61,228526.6835321046,24.6637,24.7124,24.6095,24.6908,228526.6835
2004-12-29 11:00:00,45.61,45.75,45.57,45.7,272617.75689675944,24.6908,24.7665,24.6691,24.7395,272617.7569
2004-12-29 11:30:00,45.71,45.83,45.67,45.75,292615.3475484882,24.7449,24.8098,24.7232,24.7665,292615.3475
2004-12-29 12:00:00,45.76,45.8,45.68,45.8,194193.4706661848,24.772,24.7936,24.7286,24.7936,194193.4707
2004-12-29 12:30:00,45.78,45.85,45.75,45.79,242500.90350560172,24.7828,24.8207,24.7665,24.7882,242500.9035
2004-12-29 13:00:00,45.79,45.8,45.59,45.61,358631.49018190586,24.7882,24.7936,24.6799,24.6908,358631.4902
2004-12-29 13:30:00,45.62,45.67,45.52,45.6,233345.38007468983,24.6962,24.7232,24.642,24.6853,233345.3801
2004-12-29 14:00:00,45.6,45.86,45.59,45.72,277195.5186122154,24.6853,24.8261,24.6799,24.7503,277195.5186
2004-12-29 14:30:00,45.72,45.87,45.72,45.82,212745.452355138,24.7503,24.8315,24.7503,24.8044,212745.4524
2004-12-29 15:00:00,45.82,45.85,45.75,45.76,201903.3851343212,24.8044,24.8207,24.7665,24.772,201903.3851
2004-12-29 15:30:00,45.78,45.8,45.7,45.79,273461.0287917119,24.7828,24.7936,24.7395,24.7882,273461.0288
2004-12-30 09:30:00,45.85,46.14,45.85,46.14,349355.49933742924,24.8207,24.9777,24.8207,24.9777,349355.4993
2004-12-30 10:00:00,46.14,46.17,45.99,46.16,339115.76918443566,24.9777,24.9939,24.8965,24.9885,339115.7692
2004-12-30 10:30:00,46.17,46.29,46.15,46.29,165522.22623780268,24.9939,25.0589,24.9831,25.0589,165522.2262
2004-12-30 11:00:00,46.28,46.39,46.22,46.35,263221.29863871826,25.0535,25.113,25.021,25.0913,263221.2986
2004-12-30 11:30:00,46.35,46.41,46.35,46.41,214913.8657993013,25.0913,25.1238,25.0913,25.1238,214913.8658
2004-12-30 12:00:00,46.41,46.45,46.34,46.34,146608.84230815567,25.1238,25.1455,25.0859,25.0859,146608.8423
2004-12-30 12:30:00,46.34,46.37,46.25,46.28,124201.90338513434,25.0859,25.1022,25.0372,25.0535,124201.9034
2004-12-30 13:00:00,46.29,46.32,46.2,46.21,149981.92988796532,25.0589,25.0751,25.0101,25.0156,149981.9299
2004-12-30 13:30:00,46.2,46.2,46.09,46.14,223226.11733526085,25.0101,25.0101,24.9506,24.9777,223226.1173
2004-12-30 14:00:00,46.15,46.2,46.06,46.07,176725.69569931336,24.9831,25.0101,24.9344,24.9398,176725.6957
2004-12-30 14:30:00,46.06,46.18,46.05,46.12,174557.28225515,24.9344,24.9993,24.9289,24.9668,174557.2823
2004-12-30 15:00:00,46.11,46.14,45.99,45.99,199373.56944946395,24.9614,24.9777,24.8965,24.8965,199373.5694
2004-12-30 15:30:00,46.0,46.08,45.9,45.9,357788.2182869534,24.9019,24.9452,24.8477,24.8477,357788.2183
2004-12-31 09:30:00,45.87,46.09,45.83,46.08,273701.96361884114,24.8315,24.9506,24.8098,24.9452,273701.9636
2004-12-31 10:00:00,46.09,46.16,46.04,46.13,208890.49512106972,24.9506,24.9885,24.9235,24.9723,208890.4951
2004-12-31 10:30:00,46.13,46.28,46.12,46.26,206481.1468497772,24.9723,25.0535,24.9668,25.0426,206481.1468
2004-12-31 11:00:00,46.26,46.3,46.24,46.24,182749.0663775449,25.0426,25.0643,25.0318,25.0318,182749.0664
2004-12-31 11:30:00,46.24,46.33,46.14,46.18,206481.1468497772,25.0318,25.0805,24.9777,24.9993,206481.1468
2004-12-31 12:00:00,46.18,46.18,45.98,46.0,162149.13865799303,24.9993,24.9993,24.891,24.9019,162149.1387
2004-12-31 12:30:00,46.0,46.06,45.94,45.95,154559.6916034213,24.9019,24.9344,24.8694,24.8748,154559.6916
2004-12-31 13:00:00,45.97,46.04,45.92,46.0,102035.89928924228,24.8856,24.9235,24.8586,24.9019,102035.8993
2004-12-31 13:30:00,46.0,46.08,46.0,46.05,101674.49704854838,24.9019,24.9452,24.9019,24.9289,101674.497
2004-12-31 14:00:00,46.05,46.14,46.04,46.08,91314.29948199014,24.9289,24.9777,24.9235,24.9452,91314.2995
2004-12-31 14:30:00,46.1,46.28,46.1,46.12,230092.7599084448,24.956,25.0535,24.956,24.9668,230092.7599
2004-12-31 15:00:00,46.12,46.14,46.05,46.05,122394.89218166488,24.9668,24.9777,24.9289,24.9289,122394.8922
2004-12-31 15:30:00,46.05,46.11,46.0,46.09,442356.3426093242,24.9289,24.9614,24.9019,24.9506,442356.3426
2005-01-03 09:30:00,46.46,46.93,46.41,46.76,920732.441874473,25.1509,25.4053,25.1238,25.3133,920732.4419
2005-01-03 10:00:00,46.73,46.77,46.48,46.58,792193.711601012,25.2971,25.3187,25.1617,25.2159,792193.7116
2005-01-03 10:30:00,46.59,46.65,46.39,46.49,508252.01782917726,25.2213,25.2537,25.113,25.1671,508252.0178
2005-01-03 11:00:00,46.49,46.51,46.36,46.51,419467.5340320444,25.1671,25.178,25.0968,25.178,419467.534
2005-01-03 11:30:00,46.52,46.65,46.5,46.56,312492.47078665224,25.1834,25.2537,25.1725,25.205,312492.4708
2005-01-03 12:00:00,46.57,46.64,46.54,46.57,228044.81387784609,25.2104,25.2483,25.1942,25.2104,228044.8139
2005-01-03 12:30:00,46.58,46.58,46.51,46.55,173232.14070593906,25.2159,25.2159,25.178,25.1996,173232.1407
2005-01-03 13:00:00,46.54,46.59,46.42,46.47,403565.8354415131,25.1942,25.2213,25.1292,25.1563,403565.8354
2005-01-03 13:30:00,46.48,46.62,46.44,46.44,321768.4616311288,25.1617,25.2375,25.1401,25.1401,321768.4616
2005-01-03 14:00:00,46.45,46.56,46.41,46.46,261173.3526081196,25.1455,25.205,25.1238,25.1509,261173.3526
2005-01-03 14:30:00,46.47,46.59,46.46,46.5,273340.5613781472,25.1563,25.2213,25.1509,25.1725,273340.5614
2005-01-03 15:00:00,46.5,46.54,46.43,46.49,406095.6511263704,25.1725,25.1942,25.1347,25.1671,406095.6511
2005-01-03 15:30:00,46.49,46.49,46.24,46.4,565714.9740995062,25.1671,25.1671,25.0318,25.1184,565714.9741
2005-01-04 09:30:00,46.49,46.58,46.38,46.41,738224.3103240575,25.1671,25.2159,25.1076,25.1238,738224.3103
2005-01-04 10:00:00,46.4,46.53,46.34,46.52,683773.0393928443,25.1184,25.1888,25.0859,25.1834,683773.0394
2005-01-04 10:30:00,46.51,46.53,46.24,46.37,585592.0973376703,25.178,25.1888,25.0318,25.1022,585592.0973
2005-01-04 11:00:00,46.37,46.44,46.24,46.43,391519.0940850501,25.1022,25.1401,25.0318,25.1347,391519.0941
2005-01-04 11:30:00,46.41,46.54,46.41,46.53,323093.60318033973,25.1238,25.1942,25.1238,25.1888,323093.6032
2005-01-04 12:00:00,46.52,46.53,46.33,46.34,415130.7071437177,25.1834,25.1888,25.0805,25.0859,415130.7071
2005-01-04 12:30:00,46.33,46.42,46.33,46.37,351885.3150222865,25.0805,25.1292,25.0805,25.1022,351885.315
2005-01-04 13:00:00,46.38,46.47,46.34,46.4,275147.5725816167,25.1076,25.1563,25.0859,25.1184,275147.5726
2005-01-04 13:30:00,46.39,46.44,46.36,46.4,259366.34140465007,25.113,25.1401,25.0968,25.1184,259366.3414
2005-01-04 14:00:00,46.39,46.41,45.74,45.78,832068.4254909048,25.113,25.1238,24.7611,24.7828,832068.4255
2005-01-04 14:30:00,45.77,46.44,45.46,45.61,779906.0354174196,24.7774,25.1401,24.6095,24.6908,779906.0354
2005-01-04 15:00:00,45.6,45.7,45.46,45.6,642693.6513673052,24.6853,24.7395,24.6095,24.6853,642693.6514
2005-01-04 15:30:00,45.6,45.95,45.58,45.94,774123.5995663174,24.6853,24.8748,24.6745,24.8694,774123.5996
2005-01-05 09:30:00,45.7,46.01,45.7,45.83,588242.3804360921,24.7395,24.9073,24.7395,24.8098,588242.3804
2005-01-05 10:00:00,45.83,46.19,45.83,45.96,476689.555475244,24.8098,25.0047,24.8098,24.8802,476689.5555
2005-01-05 10:30:00,45.95,46.05,45.9,45.95,332610.5288519456,24.8748,24.9289,24.8477,24.8748,332610.5289
2005-01-05 11:00:00,45.95,46.06,45.82,45.9,324659.67955668,24.8748,24.9344,24.8044,24.8477,324659.6796
2005-01-05 11:30:00,45.88,46.08,45.86,45.91,272617.75689675944,24.8369,24.9452,24.8261,24.8532,272617.7569
2005-01-05 12:00:00,45.9,46.07,45.82,45.97,376219.7325623419,24.8477,24.9398,24.8044,24.8856,376219.7326
2005-01-05 12:30:00,45.97,46.07,45.9,46.06,296470.3047825564,24.8856,24.9398,24.8477,24.9344,296470.3048
2005-01-05 13:00:00,46.06,46.35,46.06,46.33,468979.6410071076,24.9344,25.0913,24.9344,25.0805,468979.641
2005-01-05 13:30:00,46.33,46.42,46.29,46.34,396458.2580411999,25.0805,25.1292,25.0589,25.0859,396458.258
2005-01-05 14:00:00,46.33,46.34,46.14,46.19,404047.7050957717,25.0805,25.0859,24.9777,25.0047,404047.7051
2005-01-05 14:30:00,46.19,46.2,46.01,46.02,268160.4625948681,25.0047,25.0101,24.9073,24.9127,268160.4626
2005-01-05 15:00:00,46.01,46.11,45.9,45.93,390555.354776533,24.9073,24.9614,24.8477,24.864,390555.3548
2005-01-05 15:30:00,45.93,45.94,45.64,45.7,501264.9078424287,24.864,24.8694,24.707,24.7395,501264.9078
2005-01-06 09:30:00,46.44,46.66,46.29,46.61,1142874.352487652,25.1401,25.2592,25.0589,25.2321,1142874.3525
2005-01-06 10:00:00,46.62,46.65,46.49,46.5,666666.6666666667,25.2375,25.2537,25.1671,25.1725,666666.6667
2005-01-06 10:30:00,46.5,46.6,46.45,46.56,670642.0913142995,25.1725,25.2267,25.1455,25.205,670642.0913
2005-01-06 11:00:00,46.55,46.73,46.51,46.7,522346.7052162391,25.1996,25.2971,25.178,25.2808,522346.7052
2005-01-06 11:30:00,46.71,46.84,46.68,46.77,462353.93326105294,25.2862,25.3566,25.27,25.3187,462353.9333
2005-01-06 12:00:00,46.77,46.83,46.69,46.75,270087.9412119022,25.3187,25.3512,25.2754,25.3079,270087.9412
2005-01-06 12:30:00,46.74,46.74,46.64,46.65,367425.6113721239,25.3025,25.3025,25.2483,25.2537,367425.6114
2005-01-06 13:00:00,46.65,46.88,46.6,46.8,421395.0126490785,25.2537,25.3783,25.2267,25.335,421395.0126
2005-01-06 13:30:00,46.81,46.83,46.69,46.81,328153.23455005424,25.3404,25.3512,25.2754,25.3404,328153.2346
2005-01-06 14:00:00,46.81,46.93,46.73,46.93,538127.9363932057,25.3404,25.4053,25.2971,25.4053,538127.9364
2005-01-06 14:30:00,46.93,47.0,46.81,46.84,373689.9168774847,25.4053,25.4432,25.3404,25.3566,373689.9169
2005-01-06 15:00:00,46.84,46.84,46.67,46.69,501867.2449102518,25.3566,25.3566,25.2646,25.2754,501867.2449
2005-01-06 15:30:00,46.71,46.78,46.6,46.69,554029.6349837369,25.2862,25.3241,25.2267,25.2754,554029.635
2005-01-07 09:30:00,46.86,47.23,46.73,46.99,778339.9590410795,25.3674,25.5677,25.2971,25.4378,778339.959
2005-01-07 10:00:00,46.98,47.05,46.54,46.65,743524.8765209012,25.4324,25.4703,25.1942,25.2537,743524.8765
2005-01-07 10:30:00,46.65,46.84,46.49,46.51,519937.35694494646,25.2537,25.3566,25.1671,25.178,519937.3569
2005-01-07 11:00:00,46.52,46.77,46.51,46.75,363088.7844837972,25.1834,25.3187,25.178,25.3079,363088.7845
2005-01-07 11:30:00,46.74,46.8,46.57,46.66,224069.38923021324,25.3025,25.335,25.2104,25.2592,224069.3892
2005-01-07 12:00:00,46.66,46.68,46.58,46.65,279845.8017106373,25.2592,25.27,25.2159,25.2537,279845.8017
2005-01-07 12:30:00,46.64,46.81,46.59,46.78,351282.97795446333,25.2483,25.3404,25.2213,25.3241,351282.978
2005-01-07 13:00:00,46.78,46.83,46.66,46.68,206722.0816769064,25.3241,25.3512,25.2592,25.27,206722.0817
2005-01-07 13:30:00,46.68,46.73,46.66,46.68,148777.255752319,25.27,25.2971,25.2592,25.27,148777.2558
2005-01-07 14:00:00,46.68,46.72,46.55,46.62,311769.66630526446,25.27,25.2916,25.1996,25.2375,311769.6663
2005-01-07 14:30:00,46.61,46.65,46.53,46.65,364052.5237923142,25.2321,25.2537,25.1888,25.2537,364052.5238
2005-01-07 15:00:00,46.65,46.7,46.57,46.6,238525.47885796893,25.2537,25.2808,25.2104,25.2267,238525.4789
2005-01-07 15:30:00,46.61,46.67,46.49,46.54,382604.50548126735,25.2321,25.2646,25.1671,25.1942,382604.5055
2005-01-10 09:30:00,46.24,46.55,46.24,46.31,550415.6125767981,25.0318,25.1996,25.0318,25.0697,550415.6126
2005-01-10 10:00:00,46.34,46.4,46.07,46.29,485965.54631972057,25.0859,25.1184,24.9398,25.0589,485965.5463
2005-01-10 10:30:00,46.29,46.39,46.12,46.14,322732.2009396459,25.0589,25.113,24.9668,24.9777,322732.2009
2005-01-10 11:00:00,46.15,46.31,46.14,46.29,264185.0379472353,24.9831,25.0697,24.9777,25.0589,264185.0379
2005-01-10 11:30:00,46.29,46.44,46.21,46.44,305384.893386339,25.0589,25.1401,25.0156,25.1401,305384.8934
2005-01-10 12:00:00,46.44,46.62,46.43,46.54,370678.2315383689,25.1401,25.2375,25.1347,25.1942,370678.2315
2005-01-10 12:30:00,46.55,46.66,46.49,46.53,235152.39127815928,25.1996,25.2592,25.1671,25.1888,235152.3913
2005-01-10 13:00:00,46.54,46.64,46.49,46.56,253342.9707264185,25.1942,25.2483,25.1671,25.205,253342.9707
2005-01-10 13:30:00,46.54,46.6,46.47,46.49,158414.64883748948,25.1942,25.2267,25.1563,25.1671,158414.6488
2005-01-10 14:00:00,46.49,46.59,46.48,46.56,214793.39838573668,25.1671,25.2213,25.1617,25.205,214793.3984
2005-01-10 14:30:00,46.54,46.59,46.48,46.49,199855.43910372249,25.1942,25.2213,25.1617,25.1671,199855.4391
2005-01-10 15:00:00,46.49,46.57,46.36,46.49,471027.5870377064,25.1671,25.2104,25.0968,25.1671,471027.587
2005-01-10 15:30:00,46.49,46.53,46.34,46.49,519455.4872906879,25.1671,25.1888,25.0859,25.1671,519455.4873
2005-01-11 09:30:00,46.53,46.53,46.03,46.14,429466.3293579088,25.1888,25.1888,24.9181,24.9777,429466.3294
2005-01-11 10:00:00,46.11,46.27,45.92,46.21,621129.9843392363,24.9614,25.048,24.8586,25.0156,621129.9843
2005-01-11 10:30:00,46.21,46.32,46.16,46.29,363450.1867244911,25.0156,25.0751,24.9885,25.0589,363450.1867
2005-01-11 11:00:00,46.29,46.33,46.2,46.23,288278.52066016145,25.0589,25.0805,25.0101,25.0264,288278.5207
2005-01-11 11:30:00,46.24,46.28,45.94,46.04,521985.3029755452,25.0318,25.0535,24.8694,24.9235,521985.303
2005-01-11 12:00:00,46.05,46.05,45.9,45.94,333935.67040115653,24.9289,24.9289,24.8477,24.8694,333935.6704
2005-01-11 12:30:00,45.94,46.04,45.86,45.93,289121.79255511385,24.8694,24.9235,24.8261,24.864,289121.7926
2005-01-11 13:00:00,45.92,46.05,45.81,46.05,175159.61932297316,24.8586,24.9289,24.799,24.9289,175159.6193
2005-01-11 13:30:00,46.06,46.21,46.04,46.19,214672.9309721721,24.9344,25.0156,24.9235,25.0047,214672.931
2005-01-11 14:00:00,46.19,46.4,46.19,46.25,365016.2631008313,25.0047,25.1184,25.0047,25.0372,365016.2631
2005-01-11 14:30:00,46.25,46.31,46.2,46.25,228044.81387784609,25.0372,25.0697,25.0101,25.0372,228044.8139
2005-01-11 15:00:00,46.24,46.31,46.16,46.26,275990.8444765691,25.0318,25.0697,24.9885,25.0426,275990.8445
2005-01-11 15:30:00,46.26,46.29,46.01,46.04,481267.3171907,25.0426,25.0589,24.9073,24.9235,481267.3172
2005-01-12 09:30:00,46.01,46.16,45.66,45.7,491386.57993012894,25.0289,25.1105,24.8385,24.8603,491386.5799
2005-01-12 10:00:00,45.71,45.93,45.71,45.76,383929.6470304783,24.8657,24.9854,24.8657,24.8929,383929.647
2005-01-12 10:30:00,45.76,45.82,45.37,45.46,476087.2184074209,24.8929,24.9256,24.6808,24.7297,476087.2184
2005-01-12 11:00:00,45.46,45.48,45.24,45.34,505360.79990362615,24.7297,24.7406,24.6101,24.6645,505360.7999
2005-01-12 11:30:00,45.34,45.74,45.34,45.66,554993.374292254,24.6645,24.8821,24.6645,24.8385,554993.3743
2005-01-12 12:00:00,45.66,45.75,45.54,45.72,367184.6765449946,24.8385,24.8875,24.7733,24.8712,367184.6765
2005-01-12 12:30:00,45.71,45.73,45.51,45.52,211058.9085652331,24.8657,24.8766,24.7569,24.7624,211058.9086
2005-01-12 13:00:00,45.53,45.61,45.5,45.51,269967.4737983376,24.7678,24.8113,24.7515,24.7569,269967.4738
2005-01-12 13:30:00,45.51,45.54,45.42,45.46,305505.36079990363,24.7569,24.7733,24.708,24.7297,305505.3608
2005-01-12 14:00:00,45.46,45.63,45.42,45.56,228406.21611853995,24.7297,24.8222,24.708,24.7841,228406.2161
2005-01-12 14:30:00,45.58,45.62,45.48,45.53,285628.2375617396,24.795,24.8168,24.7406,24.7678,285628.2376
2005-01-12 15:00:00,45.54,45.69,45.51,45.63,518371.2805686062,24.7733,24.8549,24.7569,24.8222,518371.2806
2005-01-12 15:30:00,45.63,45.95,45.61,45.93,775810.1433562222,24.8222,24.9963,24.8113,24.9854,775810.1434
2005-01-13 09:30:00,45.57,45.85,45.57,45.82,515118.6604023612,24.7896,24.9419,24.7896,24.9256,515118.6604
2005-01-13 10:00:00,45.82,45.91,45.68,45.76,543187.5677629202,24.9256,24.9745,24.8494,24.8929,543187.5678
2005-01-13 10:30:00,45.76,45.82,45.65,45.8,354053.7284664499,24.8929,24.9256,24.8331,24.9147,354053.7285
2005-01-13 11:00:00,45.8,46.2,45.8,46.15,561619.0820383087,24.9147,25.1323,24.9147,25.1051,561619.082
2005-01-13 11:30:00,46.16,46.2,45.97,46.12,537284.6644982533,25.1105,25.1323,25.0072,25.0888,537284.6645
2005-01-13 12:00:00,46.12,46.28,46.08,46.2,272979.15913745336,25.0888,25.1758,25.067,25.1323,272979.1591
2005-01-13 12:30:00,46.2,46.29,46.15,46.21,234790.9890374654,25.1323,25.1813,25.1051,25.1377,234790.989
2005-01-13 13:00:00,46.22,46.28,46.17,46.28,212865.9197687026,25.1432,25.1758,25.116,25.1758,212865.9198
2005-01-13 13:30:00,46.27,46.5,46.26,46.49,502590.0493916396,25.1704,25.2955,25.1649,25.2901,502590.0494
2005-01-13 14:00:00,46.49,46.56,46.46,46.54,484158.5351162511,25.2901,25.3281,25.2737,25.3173,484158.5351
2005-01-13 14:30:00,46.53,46.54,46.43,46.52,477653.294783761,25.3118,25.3173,25.2574,25.3064,477653.2948
2005-01-13 15:00:00,46.5,46.5,46.14,46.16,586314.901819058,25.2955,25.2955,25.0997,25.1105,586314.9018
2005-01-13 15:30:00,46.16,46.21,45.9,46.07,781351.6443801952,25.1105,25.1377,24.9691,25.0616,781351.6444
2005-01-14 09:30:00,46.15,46.46,45.94,46.46,535718.588121913,25.1051,25.2737,24.9909,25.2737,535718.5881
2005-01-14 10:00:00,46.46,46.64,46.25,46.64,659920.4915070474,25.2737,25.3717,25.1595,25.3717,659920.4915
2005-01-14 10:30:00,46.64,46.66,46.49,46.5,505240.3324900615,25.3717,25.3825,25.2901,25.2955,505240.3325
2005-01-14 11:00:00,46.5,46.53,46.44,46.5,251295.0246958198,25.2955,25.3118,25.2629,25.2955,251295.0247
2005-01-14 11:30:00,46.49,46.5,46.24,46.29,316226.9606071558,25.2901,25.2955,25.1541,25.1813,316226.9606
2005-01-14 12:00:00,46.31,46.46,46.29,46.46,204674.1356463077,25.1921,25.2737,25.1813,25.2737,204674.1356
2005-01-14 12:30:00,46.46,46.59,46.46,46.48,218407.4207926756,25.2737,25.3445,25.2737,25.2846,218407.4208
2005-01-14 13:00:00,46.48,46.54,46.38,46.54,150343.3321286592,25.2846,25.3173,25.2302,25.3173,150343.3321
2005-01-14 13:30:00,46.54,46.54,46.47,46.49,101313.09480785448,25.3173,25.3173,25.2792,25.2901,101313.0948
2005-01-14 14:00:00,46.49,46.54,46.41,46.47,197325.62341886523,25.2901,25.3173,25.2465,25.2792,197325.6234
2005-01-14 14:30:00,46.47,46.67,46.47,46.66,192145.5246355861,25.2792,25.388,25.2792,25.3825,192145.5246
2005-01-14 15:00:00,46.67,46.7,46.51,46.55,351403.445368028,25.388,25.4043,25.3009,25.3227,351403.4454
2005-01-14 15:30:00,46.57,46.64,46.55,46.58,457294.3018913384,25.3336,25.3717,25.3227,25.339,457294.3019
2005-01-18 09:30:00,46.07,46.38,46.05,46.32,601734.7307553308,25.0616,25.2302,25.0507,25.1976,601734.7308
2005-01-18 10:00:00,46.3,46.51,46.3,46.49,448500.1807011204,25.1867,25.3009,25.1867,25.2901,448500.1807
2005-01-18 10:30:00,46.49,46.75,46.49,46.63,404288.6399229009,25.2901,25.4315,25.2901,25.3662,404288.6399
2005-01-18 11:00:00,46.64,46.7,46.5,46.54,213468.2568365257,25.3717,25.4043,25.2955,25.3173,213468.2568
2005-01-18 11:30:00,46.54,46.77,46.54,46.65,315022.2864715095,25.3173,25.4424,25.3173,25.3771,315022.2865
2005-01-18 12:00:00,46.64,46.68,46.58,46.63,207806.2883989881,25.3717,25.3934,25.339,25.3662,207806.2884
2005-01-18 12:30:00,46.63,46.68,46.59,46.65,104204.31273340562,25.3662,25.3934,25.3445,25.3771,104204.3127
2005-01-18 13:00:00,46.66,46.66,46.57,46.63,102035.89928924228,25.3825,25.3825,25.3336,25.3662,102035.8993
2005-01-18 13:30:00,46.63,46.77,46.61,46.72,194795.807734008,25.3662,25.4424,25.3553,25.4152,194795.8077
2005-01-18 14:00:00,46.72,46.86,46.7,46.83,197084.688591736,25.4152,25.4913,25.4043,25.475,197084.6886
2005-01-18 14:30:00,46.84,46.86,46.73,46.76,185519.81688953144,25.4805,25.4913,25.4206,25.4369,185519.8169
2005-01-18 15:00:00,46.76,46.8,46.67,46.78,420672.20816769067,25.4369,25.4587,25.388,25.4478,420672.2082
2005-01-18 15:30:00,46.77,46.9,46.76,46.83,418624.262137092,25.4424,25.5131,25.4369,25.475,418624.2621
2005-01-19 09:30:00,46.65,46.76,46.48,46.69,330803.5176484761,25.3771,25.4369,25.2846,25.3989,330803.5176
2005-01-19 10:00:00,46.7,46.71,46.38,46.43,342609.32417780993,25.4043,25.4097,25.2302,25.2574,342609.3242
2005-01-19 10:30:00,46.45,46.48,46.22,46.32,356944.946392001,25.2683,25.2846,25.1432,25.1976,356944.9464
2005-01-19 11:00:00,46.34,46.46,46.29,46.44,236718.4676544995,25.2085,25.2737,25.1813,25.2629,236718.4677
2005-01-19 11:30:00,46.42,46.49,46.3,46.35,209733.76701602212,25.252,25.2901,25.1867,25.2139,209733.767
2005-01-19 12:00:00,46.36,46.41,46.21,46.41,217202.7466570293,25.2193,25.2465,25.1377,25.2465,217202.7467
2005-01-19 12:30:00,46.4,46.54,46.39,46.54,201060.1132393688,25.2411,25.3173,25.2357,25.3173,201060.1132
2005-01-19 13:00:00,46.53,46.53,46.4,46.4,176002.89121792556,25.3118,25.3118,25.2411,25.2411,176002.8912
2005-01-19 13:30:00,46.4,46.41,46.31,46.33,165281.29141067344,25.2411,25.2465,25.1921,25.203,165281.2914
2005-01-19 14:00:00,46.33,46.41,46.22,46.32,312492.47078665224,25.203,25.2465,25.1432,25.1976,312492.4708
2005-01-19 14:30:00,46.31,46.44,46.3,46.32,267799.06035417423,25.1921,25.2629,25.1867,25.1976,267799.0604
2005-01-19 15:00:00,46.32,46.34,46.1,46.11,368509.8180942056,25.1976,25.2085,25.0779,25.0833,368509.8181
2005-01-19 15:30:00,46.11,46.24,45.93,45.98,595831.8274906639,25.0833,25.1541,24.9854,25.0126,595831.8275
2005-01-20 09:30:00,45.67,45.96,45.66,45.69,465124.6837730394,24.844,25.0017,24.8385,24.8549,465124.6838
2005-01-20 10:00:00,45.68,45.89,45.66,45.71,578123.1176966631,24.8494,24.9637,24.8385,24.8657,578123.1177
2005-01-20 10:30:00,45.71,45.74,45.57,45.62,518009.8783279124,24.8657,24.8821,24.7896,24.8168,518009.8783
2005-01-20 11:00:00,45.62,45.69,45.57,45.62,264305.5053608,24.8168,24.8549,24.7896,24.8168,264305.5054
2005-01-20 11:30:00,45.63,45.71,45.6,45.65,275027.1051680521,24.8222,24.8657,24.8059,24.8331,275027.1052
2005-01-20 12:00:00,45.66,45.67,45.46,45.51,255029.51451632337,24.8385,24.844,24.7297,24.7569,255029.5145
2005-01-20 12:30:00,45.51,45.55,45.4,45.4,233224.9126611252,24.7569,24.7787,24.6971,24.6971,233224.9127
2005-01-20 13:00:00,45.41,45.41,45.12,45.36,516564.2693651368,24.7025,24.7025,24.5448,24.6753,516564.2694
2005-01-20 13:30:00,45.36,45.41,45.27,45.41,159498.85555957115,24.6753,24.7025,24.6264,24.7025,159498.8556
2005-01-20 14:00:00,45.41,45.56,45.36,45.4,391519.0940850501,24.7025,24.7841,24.6753,24.6971,391519.0941
2005-01-20 14:30:00,45.43,45.51,45.36,45.47,276713.6489579569,24.7134,24.7569,24.6753,24.7352,276713.649
2005-01-20 15:00:00,45.47,45.68,45.43,45.51,427297.91591374535,24.7352,24.8494,24.7134,24.7569,427297.9159
2005-01-20 15:30:00,45.51,45.61,45.46,45.53,397421.99734971696,24.7569,24.8113,24.7297,24.7678,397421.9973
2005-01-21 09:30:00,45.52,45.76,45.52,45.66,481267.3171907,24.7624,24.8929,24.7624,24.8385,481267.3172
2005-01-21 10:00:00,45.66,45.96,45.66,45.94,608360.4385013854,24.8385,25.0017,24.8385,24.9909,608360.4385
2005-01-21 10:30:00,45.93,46.0,45.82,45.89,448982.05035537895,24.9854,25.0235,24.9256,24.9637,448982.0504
2005-01-21 11:00:00,45.88,45.9,45.76,45.86,467413.56463076745,24.9582,24.9691,24.8929,24.9473,467413.5646
2005-01-21 11:30:00,45.87,45.93,45.78,45.84,277075.0511986508,24.9528,24.9854,24.9038,24.9365,277075.0512
2005-01-21 12:00:00,45.84,45.87,45.71,45.75,217443.68148415856,24.9365,24.9528,24.8657,24.8875,217443.6815
2005-01-21 12:30:00,45.76,45.85,45.76,45.81,266955.78845922183,24.8929,24.9419,24.8929,24.9201,266955.7885
2005-01-21 13:00:00,45.81,45.85,45.72,45.77,232743.04300686668,24.9201,24.9419,24.8712,24.8984,232743.043
2005-01-21 13:30:00,45.79,45.81,45.56,45.61,294904.22840621613,24.9093,24.9201,24.7841,24.8113,294904.2284
2005-01-21 14:00:00,45.62,45.67,45.59,45.61,318274.9066377545,24.8168,24.844,24.8005,24.8113,318274.9066
2005-01-21 14:30:00,45.6,45.61,45.16,45.26,514275.3885074088,24.8059,24.8113,24.5666,24.6209,514275.3885
2005-01-21 15:00:00,45.26,45.3,45.17,45.27,766654.6199253103,24.6209,24.6427,24.572,24.6264,766654.6199
2005-01-21 15:30:00,45.26,45.35,45.17,45.24,692687.627996627,24.6209,24.6699,24.572,24.6101,692687.628
2005-01-24 09:30:00,45.29,45.85,45.27,45.49,624623.5393326106,24.6373,24.9419,24.6264,24.7461,624623.5393
2005-01-24 10:00:00,45.51,45.51,45.07,45.11,679315.745090953,24.7569,24.7569,24.5176,24.5394,679315.7451
2005-01-24 10:30:00,45.12,45.25,45.04,45.12,715335.5017467776,24.5448,24.6155,24.5013,24.5448,715335.5017
2005-01-24 11:00:00,45.12,45.23,44.95,45.1,661366.100469823,24.5448,24.6046,24.4523,24.5339,661366.1005
2005-01-24 11:30:00,45.1,45.14,45.0,45.09,373930.851704614,24.5339,24.5557,24.4795,24.5285,373930.8517
2005-01-24 12:00:00,45.09,45.19,45.05,45.11,301770.8709794001,24.5285,24.5829,24.5067,24.5394,301770.871
2005-01-24 12:30:00,45.11,45.25,45.08,45.17,269244.6693169498,24.5394,24.6155,24.523,24.572,269244.6693
2005-01-24 13:00:00,45.17,45.27,45.14,45.22,419226.5992049151,24.572,24.6264,24.5557,24.5992,419226.5992
2005-01-24 13:30:00,45.22,45.22,44.96,44.97,470907.1196241417,24.5992,24.5992,24.4578,24.4632,470907.1196
2005-01-24 14:00:00,44.97,45.11,44.94,44.96,348150.825201783,24.4632,24.5394,24.4469,24.4578,348150.8252
2005-01-24 14:30:00,44.92,45.02,44.74,44.86,423924.8283339357,24.436,24.4904,24.3381,24.4034,423924.8283
2005-01-24 15:00:00,44.86,44.93,44.83,44.9,484640.4047705096,24.4034,24.4414,24.387,24.4251,484640.4048
2005-01-24 15:30:00,44.91,45.0,44.83,44.86,525840.2602096134,24.4306,24.4795,24.387,24.4034,525840.2602
2005-01-25 09:30:00,45.12,45.66,45.12,45.61,738465.2451511867,24.5448,24.8385,24.5448,24.8113,738465.2452
2005-01-25 10:00:00,45.61,45.69,45.45,45.66,678231.5383688713,24.8113,24.8549,24.7243,24.8385,678231.5384
2005-01-25 10:30:00,45.66,45.67,45.46,45.51,306228.16528129147,24.8385,24.844,24.7297,24.7569,306228.1653
2005-01-25 11:00:00,45.52,45.61,45.46,45.61,354897.0003614023,24.7624,24.8113,24.7297,24.8113,354897.0004
2005-01-25 11:30:00,45.59,45.76,45.59,45.74,400674.617515962,24.8005,24.8929,24.8005,24.8821,400674.6175
2005-01-25 12:00:00,45.74,45.76,45.64,45.65,347307.5533068305,24.8821,24.8929,24.8277,24.8331,347307.5533
2005-01-25 12:30:00,45.65,45.73,45.57,45.59,255752.31899771115,24.8331,24.8766,24.7896,24.8005,255752.319
2005-01-25 13:00:00,45.59,45.79,45.57,45.75,247921.9371160101,24.8005,24.9093,24.7896,24.8875,247921.9371
2005-01-25 13:30:00,45.74,45.74,45.66,45.71,248885.6764245272,24.8821,24.8821,24.8385,24.8657,248885.6764
2005-01-25 14:00:00,45.71,45.71,45.45,45.46,347307.5533068305,24.8657,24.8657,24.7243,24.7297,347307.5533
2005-01-25 14:30:00,45.46,45.57,45.36,45.47,427538.85074087465,24.7297,24.7896,24.6753,24.7352,427538.8507
2005-01-25 15:00:00,45.47,45.51,45.22,45.3,490543.3080351765,24.7352,24.7569,24.5992,24.6427,490543.308
2005-01-25 15:30:00,45.3,45.36,45.08,45.17,698108.6616070353,24.6427,24.6753,24.523,24.572,698108.6616
2005-01-26 09:30:00,45.22,45.28,45.1,45.22,684134.4416335382,24.5992,24.6318,24.5339,24.5992,684134.4416
2005-01-26 10:00:00,45.22,45.32,45.16,45.22,450427.6593181545,24.5992,24.6536,24.5666,24.5992,450427.6593
2005-01-26 10:30:00,45.22,45.27,45.16,45.19,463317.67256957,24.5992,24.6264,24.5666,24.5829,463317.6726
2005-01-26 11:00:00,45.18,45.22,44.8,44.8,566196.8437537646,24.5774,24.5992,24.3707,24.3707,566196.8438
2005-01-26 11:30:00,44.8,44.9,44.74,44.74,382724.972894832,24.3707,24.4251,24.3381,24.3381,382724.9729
2005-01-26 12:00:00,44.75,44.89,44.71,44.77,234550.0542103361,24.3435,24.4197,24.3218,24.3544,234550.0542
2005-01-26 12:30:00,44.75,44.94,44.75,44.77,289724.129622937,24.3435,24.4469,24.3435,24.3544,289724.1296
2005-01-26 13:00:00,44.77,44.87,44.77,44.79,413203.2285266836,24.3544,24.4088,24.3544,24.3653,413203.2285
2005-01-26 13:30:00,44.79,44.89,44.78,44.86,391880.4963257439,24.3653,24.4197,24.3598,24.4034,391880.4963
2005-01-26 14:00:00,44.87,45.01,44.84,44.99,456330.5625828214,24.4088,24.485,24.3925,24.4741,456330.5626
2005-01-26 14:30:00,44.99,45.05,44.91,44.96,420913.14299482,24.4741,24.5067,24.4306,24.4578,420913.143
2005-01-26 15:00:00,44.97,45.06,44.89,45.0,586073.9669919288,24.4632,24.5122,24.4197,24.4795,586073.967
2005-01-26 15:30:00,45.0,45.1,44.95,44.97,533911.5769184437,24.4795,24.5339,24.4523,24.4632,533911.5769
2005-01-27 09:30:00,44.83,45.07,44.77,44.95,442597.2774364535,24.387,24.5176,24.3544,24.4523,442597.2774
2005-01-27 10:00:00,44.97,44.97,44.76,44.81,463317.67256957,24.4632,24.4632,24.349,24.3762,463317.6726
2005-01-27 10:30:00,44.79,44.83,44.73,44.74,429345.8619443441,24.3653,24.387,24.3326,24.3381,429345.8619
2005-01-27 11:00:00,44.74,44.83,44.74,44.81,401999.7590651729,24.3381,24.387,24.3381,24.3762,401999.7591
2005-01-27 11:30:00,44.81,44.84,44.76,44.77,311408.26406457054,24.3762,24.3925,24.349,24.3544,311408.2641
2005-01-27 12:00:00,44.78,44.78,44.73,44.77,280809.5410191544,24.3598,24.3598,24.3326,24.3544,280809.541
2005-01-27 12:30:00,44.77,44.78,44.72,44.74,319600.04818696546,24.3544,24.3598,24.3272,24.3381,319600.0482
2005-01-27 13:00:00,44.74,44.77,44.66,44.66,199734.97169015784,24.3381,24.3544,24.2946,24.2946,199734.9717
2005-01-27 13:30:00,44.66,44.66,44.5,44.52,313938.0797494278,24.2946,24.2946,24.2075,24.2184,313938.0797
2005-01-27 14:00:00,44.52,44.59,44.49,44.56,264787.37501505844,24.2184,24.2565,24.2021,24.2402,264787.375
2005-01-27 14:30:00,44.55,44.58,44.49,44.53,219973.4971690158,24.2347,24.251,24.2021,24.2238,219973.4972
2005-01-27 15:00:00,44.53,44.7,44.44,44.65,480785.44753644144,24.2238,24.3163,24.1749,24.2891,480785.4475
2005-01-27 15:30:00,44.63,44.73,44.61,44.66,452596.0727623178,24.2782,24.3326,24.2674,24.2946,452596.0728
2005-01-28 09:30:00,44.76,45.15,44.76,45.14,454764.4862064812,24.349,24.5611,24.349,24.5557,454764.4862
2005-01-28 10:00:00,45.14,45.19,44.92,45.17,590049.3916395615,24.5557,24.5829,24.436,24.572,590049.3916
2005-01-28 10:30:00,45.19,45.43,45.15,45.19,676063.1249247079,24.5829,24.7134,24.5611,24.5829,676063.1249
2005-01-28 11:00:00,45.19,45.28,45.02,45.07,669678.3520057825,24.5829,24.6318,24.4904,24.5176,669678.352
2005-01-28 11:30:00,45.07,45.19,44.99,45.0,466690.76014937967,24.5176,24.5829,24.4741,24.4795,466690.7601
2005-01-28 12:00:00,45.01,45.1,44.95,44.96,321647.9942175642,24.485,24.5339,24.4523,24.4578,321647.9942
2005-01-28 12:30:00,44.96,45.05,44.95,44.98,355619.80484279006,24.4578,24.5067,24.4523,24.4686,355619.8048
2005-01-28 13:00:00,44.97,45.18,44.96,45.16,282496.0848090592,24.4632,24.5774,24.4578,24.5666,282496.0848
2005-01-28 13:30:00,45.16,45.16,44.98,44.98,330080.71316708834,24.5666,24.5666,24.4686,24.4686,330080.7132
2005-01-28 14:00:00,44.99,45.16,44.97,45.12,306710.03493554995,24.4741,24.5666,24.4632,24.5448,306710.0349
2005-01-28 14:30:00,45.12,45.2,44.98,45.01,266714.85363209253,24.5448,24.5883,24.4686,24.485,266714.8536
2005-01-28 15:00:00,45.01,45.07,44.98,45.03,332008.19178412243,24.485,24.5176,24.4686,24.4958,332008.1918
2005-01-28 15:30:00,45.02,45.28,44.99,45.16,543067.1003493556,24.4904,24.6318,24.4741,24.5666,543067.1003
2005-01-31 09:30:00,45.68,46.2,45.67,45.93,916034.2127454524,24.8494,25.1323,24.844,24.9854,916034.2127
2005-01-31 10:00:00,45.93,46.1,45.91,46.04,618238.7664136852,24.9854,25.0779,24.9745,25.0453,618238.7664
2005-01-31 10:30:00,46.04,46.1,45.96,46.03,265992.0491507048,25.0453,25.0779,25.0017,25.0398,265992.0492
2005-01-31 11:00:00,46.04,46.06,46.0,46.05,409589.20611974463,25.0453,25.0561,25.0235,25.0507,409589.2061
2005-01-31 11:30:00,46.07,46.18,46.03,46.17,388748.3435730636,25.0616,25.1214,25.0398,25.116,388748.3436
2005-01-31 12:00:00,46.16,46.36,46.08,46.32,324418.7447295507,25.1105,25.2193,25.067,25.1976,324418.7447
2005-01-31 12:30:00,46.32,46.43,46.22,46.27,411757.619563908,25.1976,25.2574,25.1432,25.1704,411757.6196
2005-01-31 13:00:00,46.27,46.35,46.24,46.34,296711.2396096856,25.1704,25.2139,25.1541,25.2085,296711.2396
2005-01-31 13:30:00,46.34,46.42,46.31,46.34,333935.67040115653,25.2085,25.252,25.1921,25.2085,333935.6704
2005-01-31 14:00:00,46.32,46.41,46.32,46.36,582098.5423442959,25.1976,25.2465,25.1976,25.2193,582098.5423
2005-01-31 14:30:00,46.37,46.42,46.31,46.39,445006.6257077461,25.2248,25.252,25.1921,25.2357,445006.6257
2005-01-31 15:00:00,46.37,46.42,46.27,46.31,552102.1563667029,25.2248,25.252,25.1704,25.1921,552102.1564
2005-01-31 15:30:00,46.31,46.51,46.28,46.49,742561.1372123841,25.1921,25.3009,25.1758,25.2901,742561.1372
2005-02-01 09:30:00,46.86,46.86,46.65,46.83,718708.5893265873,25.4913,25.4913,25.3771,25.475,718708.5893
2005-02-01 10:00:00,46.84,47.06,46.78,46.93,599566.3173111674,25.4805,25.6001,25.4478,25.5294,599566.3173
2005-02-01 10:30:00,46.94,47.17,46.93,47.03,429586.79677147337,25.5349,25.66,25.5294,25.5838,429586.7968
2005-02-01 11:00:00,47.03,47.3,47.03,47.29,564028.4303096014,25.5838,25.7307,25.5838,25.7252,564028.4303
2005-02-01 11:30:00,47.3,47.42,47.24,47.27,644259.7277436454,25.7307,25.796,25.698,25.7144,644259.7277
2005-02-01 12:00:00,47.27,47.43,47.27,47.33,309480.7854475365,25.7144,25.8014,25.7144,25.747,309480.7854
2005-02-01 12:30:00,47.32,47.52,47.32,47.47,447295.5065654741,25.7416,25.8504,25.7416,25.8232,447295.5066
2005-02-01 13:00:00,47.46,47.52,47.33,47.51,244428.38212263584,25.8177,25.8504,25.747,25.8449,244428.3821
2005-02-01 13:30:00,47.52,47.71,47.51,47.71,482833.39356704016,25.8504,25.9537,25.8449,25.9537,482833.3936
2005-02-01 14:00:00,47.72,48.08,47.72,47.91,700156.607637634,25.9592,26.155,25.9592,26.0625,700156.6076
2005-02-01 14:30:00,47.91,48.03,47.77,47.8,897241.29622937,26.0625,26.1278,25.9864,26.0027,897241.2962
2005-02-01 15:00:00,47.8,47.81,47.66,47.67,581737.1401036021,26.0027,26.0081,25.9265,25.932,581737.1401
2005-02-01 15:30:00,47.67,47.69,47.52,47.55,819419.3470666186,25.932,25.9428,25.8504,25.8667,819419.3471
2005-02-02 09:30:00,47.42,47.55,47.27,47.32,713046.6208890496,25.796,25.8667,25.7144,25.7416,713046.6209
2005-02-02 10:00:00,47.32,47.38,47.24,47.35,445608.9627755692,25.7416,25.7742,25.698,25.7579,445608.9628
2005-02-02 10:30:00,47.36,47.51,47.31,47.4,442235.8751957596,25.7633,25.8449,25.7361,25.7851,442235.8752
2005-02-02 11:00:00,47.41,47.58,47.4,47.45,552463.5586073968,25.7905,25.883,25.7851,25.8123,552463.5586
2005-02-02 11:30:00,47.44,47.47,47.37,47.4,257438.862787616,25.8068,25.8232,25.7688,25.7851,257438.8628
2005-02-02 12:00:00,47.42,47.54,47.27,47.27,335019.8771232382,25.796,25.8612,25.7144,25.7144,335019.8771
2005-02-02 12:30:00,47.27,47.27,47.16,47.19,232863.5104204313,25.7144,25.7144,25.6545,25.6708,232863.5104
2005-02-02 13:00:00,47.21,47.31,47.21,47.27,239007.34851222747,25.6817,25.7361,25.6817,25.7144,239007.3485
2005-02-02 13:30:00,47.27,47.31,47.22,47.27,175761.95639079632,25.7144,25.7361,25.6872,25.7144,175761.9564
2005-02-02 14:00:00,47.27,47.58,47.27,47.47,415010.23973015306,25.7144,25.883,25.7144,25.8232,415010.2397
2005-02-02 14:30:00,47.47,47.49,47.24,47.37,415853.5116251055,25.8232,25.834,25.698,25.7688,415853.5116
2005-02-02 15:00:00,47.37,47.41,47.23,47.29,352246.7172629804,25.7688,25.7905,25.6926,25.7252,352246.7173
2005-02-02 15:30:00,47.3,47.42,47.25,47.42,487531.6226960608,25.7307,25.796,25.7035,25.796,487531.6227
2005-02-03 09:30:00,47.27,47.5,47.15,47.4,508372.4852427419,25.7144,25.8395,25.6491,25.7851,508372.4852
2005-02-03 10:00:00,47.4,47.56,47.32,47.47,419708.4688591737,25.7851,25.8721,25.7416,25.8232,419708.4689
2005-02-03 10:30:00,47.47,47.74,47.47,47.58,479701.2408143597,25.8232,25.97,25.8232,25.883,479701.2408
2005-02-03 11:00:00,47.57,47.61,47.43,47.46,321768.4616311288,25.8776,25.8993,25.8014,25.8177,321768.4616
2005-02-03 11:30:00,47.45,47.51,47.36,47.42,307673.774244067,25.8123,25.8449,25.7633,25.796,307673.7742
2005-02-03 12:00:00,47.42,47.46,47.29,47.38,212384.05011444408,25.796,25.8177,25.7252,25.7742,212384.0501
2005-02-03 12:30:00,47.38,47.41,47.21,47.28,259004.93916395612,25.7742,25.7905,25.6817,25.7198,259004.9392
2005-02-03 13:00:00,47.27,47.37,47.22,47.32,178653.17431634746,25.7144,25.7688,25.6872,25.7416,178653.1743
2005-02-03 13:30:00,47.32,47.41,47.32,47.35,184797.0124081436,25.7416,25.7905,25.7416,25.7579,184797.0124
2005-02-03 14:00:00,47.35,47.45,47.35,47.42,185158.4146488375,25.7579,25.8123,25.7579,25.796,185158.4146
2005-02-03 14:30:00,47.42,47.46,47.31,47.37,337188.2905674016,25.796,25.8177,25.7361,25.7688,337188.2906
2005-02-03 15:00:00,47.37,47.37,47.21,47.29,332730.9962655102,25.7688,25.7688,25.6817,25.7252,332730.9963
2005-02-03 15:30:00,47.29,47.47,47.29,47.47,547765.3294783762,25.7252,25.8232,25.7252,25.8232,547765.3295
2005-02-04 09:30:00,47.67,48.15,47.61,48.06,748704.9753041803,25.932,26.1931,25.8993,26.1441,748704.9753
2005-02-04 10:00:00,48.06,48.3,48.06,48.25,615708.950728828,26.1441,26.2747,26.1441,26.2475,615708.9507
2005-02-04 10:30:00,48.25,48.29,48.15,48.2,252379.2314179015,26.2475,26.2692,26.1931,26.2203,252379.2314
2005-02-04 11:00:00,48.2,48.39,48.18,48.32,341525.11745572824,26.2203,26.3236,26.2094,26.2856,341525.1175
2005-02-04 11:30:00,48.32,48.35,48.23,48.3,421033.6104083846,26.2856,26.3019,26.2366,26.2747,421033.6104
2005-02-04 12:00:00,48.3,48.42,48.3,48.42,244669.3169497651,26.2747,26.34,26.2747,26.34,244669.3169
2005-02-04 12:30:00,48.42,48.48,48.37,48.48,406457.0533670643,26.34,26.3726,26.3128,26.3726,406457.0534
2005-02-04 13:00:00,48.47,48.48,48.35,48.39,222864.71509456696,26.3672,26.3726,26.3019,26.3236,222864.7151
2005-02-04 13:30:00,48.39,48.5,48.31,48.36,337670.1602216601,26.3236,26.3835,26.2801,26.3073,337670.1602
2005-02-04 14:00:00,48.36,48.54,48.36,48.49,367305.14395855926,26.3073,26.4052,26.3073,26.378,367305.144
2005-02-04 14:30:00,48.49,48.54,48.46,48.51,378026.7437658114,26.378,26.4052,26.3617,26.3889,378026.7438
2005-02-04 15:00:00,48.51,48.61,48.5,48.6,461269.7265389712,26.3889,26.4433,26.3835,26.4379,461269.7265
2005-02-04 15:30:00,48.6,48.73,48.59,48.65,625707.7460546923,26.4379,26.5086,26.4324,26.4651,625707.7461
2005-02-07 09:30:00,48.71,48.73,48.3,48.49,791350.4397060596,26.4977,26.5086,26.2747,26.378,791350.4397
2005-02-07 10:00:00,48.49,48.55,48.42,48.51,496687.1461269727,26.378,26.4107,26.34,26.3889,496687.1461
2005-02-07 10:30:00,48.51,48.68,48.48,48.65,469581.9780749308,26.3889,26.4814,26.3726,26.4651,469581.9781
2005-02-07 11:00:00,48.66,48.72,48.59,48.65,366220.9372364776,26.4705,26.5032,26.4324,26.4651,366220.9372
2005-02-07 11:30:00,48.66,48.75,48.55,48.58,229972.2924948801,26.4705,26.5195,26.4107,26.427,229972.2925
2005-02-07 12:00:00,48.58,48.59,48.45,48.53,266112.5165642694,26.427,26.4324,26.3563,26.3998,266112.5166
2005-02-07 12:30:00,48.53,48.53,48.45,48.46,222985.1825081316,26.3998,26.3998,26.3563,26.3617,222985.1825
2005-02-07 13:00:00,48.47,48.49,48.42,48.43,225274.0633658596,26.3672,26.378,26.34,26.3454,225274.0634
2005-02-07 13:30:00,48.42,48.44,48.25,48.25,211299.8433923624,26.34,26.3508,26.2475,26.2475,211299.8434
2005-02-07 14:00:00,48.25,48.27,48.09,48.1,314179.0145765571,26.2475,26.2584,26.1604,26.1659,314179.0146
2005-02-07 14:30:00,48.1,48.23,48.1,48.13,376942.53704372974,26.1659,26.2366,26.1659,26.1822,376942.537
2005-02-07 15:00:00,48.13,48.23,48.05,48.15,465124.6837730394,26.1822,26.2366,26.1387,26.1931,465124.6838
2005-02-07 15:30:00,48.15,48.23,48.14,48.21,614865.6788338755,26.1931,26.2366,26.1876,26.2257,614865.6788
2005-02-08 09:30:00,48.38,48.64,48.31,48.58,855439.1037224432,26.3182,26.4596,26.2801,26.427,855439.1037
2005-02-08 10:00:00,48.58,48.65,48.5,48.53,361281.7732803277,26.427,26.4651,26.3835,26.3998,361281.7733
2005-02-08 10:30:00,48.54,48.64,48.53,48.55,268883.2670762559,26.4052,26.4596,26.3998,26.4107,268883.2671
2005-02-08 11:00:00,48.56,48.56,48.42,48.51,245873.99108541143,26.4161,26.4161,26.34,26.3889,245873.9911
2005-02-08 11:30:00,48.5,48.61,48.5,48.57,230092.7599084448,26.3835,26.4433,26.3835,26.4216,230092.7599
2005-02-08 12:00:00,48.57,48.58,48.46,48.51,165281.29141067344,26.4216,26.427,26.3617,26.3889,165281.2914
2005-02-08 12:30:00,48.51,48.65,48.5,48.64,224189.8566437779,26.3889,26.4651,26.3835,26.4596,224189.8566
2005-02-08 13:00:00,48.64,48.71,48.6,48.64,153114.08264064573,26.4596,26.4977,26.4379,26.4596,153114.0826
2005-02-08 13:30:00,48.64,48.69,48.63,48.69,191543.1875677629,26.4596,26.4868,26.4542,26.4868,191543.1876
2005-02-08 14:00:00,48.69,48.78,48.64,48.78,267558.125527045,26.4868,26.5358,26.4596,26.5358,267558.1255
2005-02-08 14:30:00,48.75,48.75,48.68,48.73,262378.02674376586,26.5195,26.5195,26.4814,26.5086,262378.0267
2005-02-08 15:00:00,48.73,48.74,48.65,48.68,317793.036983496,26.5086,26.514,26.4651,26.4814,317793.037
2005-02-08 15:30:00,48.68,48.71,48.62,48.64,404529.5747500302,26.4814,26.4977,26.4488,26.4596,404529.5748
2005-02-09 09:30:00,48.39,48.61,48.36,48.59,576316.1064931937,26.3236,26.4433,26.3073,26.4324,576316.1065
2005-02-09 10:00:00,48.6,48.75,48.34,48.41,562462.3539332611,26.4379,26.5195,26.2964,26.3345,562462.3539
2005-02-09 10:30:00,48.41,48.44,48.14,48.24,600168.6543789905,26.3345,26.3508,26.1876,26.242,600168.6544
2005-02-09 11:00:00,48.24,48.32,48.19,48.25,318274.9066377545,26.242,26.2856,26.2148,26.2475,318274.9066
2005-02-09 11:30:00,48.25,48.26,48.15,48.25,252620.1662450308,26.2475,26.2529,26.1931,26.2475,252620.1662
2005-02-09 12:00:00,48.26,48.27,48.16,48.23,166124.56330562584,26.2529,26.2584,26.1985,26.2366,166124.5633
2005-02-09 12:30:00,48.24,48.3,48.22,48.26,199614.5042765932,26.242,26.2747,26.2312,26.2529,199614.5043
2005-02-09 13:00:00,48.26,48.48,48.25,48.46,266232.983977834,26.2529,26.3726,26.2475,26.3617,266232.984
2005-02-09 13:30:00,48.46,48.54,48.38,48.45,212263.58270087943,26.3617,26.4052,26.3182,26.3563,212263.5827
2005-02-09 14:00:00,48.45,48.47,48.24,48.35,210456.57149741,26.3563,26.3672,26.242,26.3019,210456.5715
2005-02-09 14:30:00,48.35,48.43,48.29,48.3,176002.89121792556,26.3019,26.3454,26.2692,26.2747,176002.8912
2005-02-09 15:00:00,48.3,48.37,48.27,48.34,287435.24876520905,26.2747,26.3128,26.2584,26.2964,287435.2488
2005-02-09 15:30:00,48.35,48.37,48.2,48.27,350921.5757137695,26.3019,26.3128,26.2203,26.2584,350921.5757
2005-02-10 09:30:00,48.38,48.59,48.23,48.43,452596.0727623178,26.3182,26.4324,26.2366,26.3454,452596.0728
2005-02-10 10:00:00,48.44,48.64,48.41,48.51,488133.9597638839,26.3508,26.4596,26.3345,26.3889,488133.9598
2005-02-10 10:30:00,48.51,48.6,48.46,48.6,669798.8194193471,26.3889,26.4379,26.3617,26.4379,669798.8194
2005-02-10 11:00:00,48.59,48.59,48.44,48.52,934706.6618479702,26.4324,26.4324,26.3508,26.3944,934706.6618
2005-02-10 11:30:00,48.52,48.56,48.49,48.52,1082520.1782917725,26.3944,26.4161,26.378,26.3944,1082520.1783
2005-02-10 12:00:00,48.52,48.62,48.49,48.56,455728.2255149983,26.3944,26.4488,26.378,26.4161,455728.2255
2005-02-10 12:30:00,48.56,48.6,48.49,48.56,537525.5993253825,26.4161,26.4379,26.378,26.4161,537525.5993
2005-02-10 13:00:00,48.55,48.64,48.5,48.64,386941.3323695941,26.4107,26.4596,26.3835,26.4596,386941.3324
2005-02-10 13:30:00,48.64,48.72,48.59,48.66,333694.73557402723,26.4596,26.5032,26.4324,26.4705,333694.7356
2005-02-10 14:00:00,48.66,48.71,48.52,48.68,181062.52258764007,26.4705,26.4977,26.3944,26.4814,181062.5226
2005-02-10 14:30:00,48.68,48.78,48.65,48.76,281532.34550054214,26.4814,26.5358,26.4651,26.5249,281532.3455
2005-02-10 15:00:00,48.76,48.87,48.71,48.83,327671.3648957957,26.5249,26.5848,26.4977,26.563,327671.3649
2005-02-10 15:30:00,48.83,48.88,48.78,48.87,506926.8762799663,26.563,26.5902,26.5358,26.5848,506926.8763
2005-02-11 09:30:00,48.73,48.86,48.64,48.81,362727.3822431033,26.5086,26.5793,26.4596,26.5521,362727.3822
2005-02-11 10:00:00,48.81,48.93,48.73,48.83,507047.3436935309,26.5521,26.6174,26.5086,26.563,507047.3437
2005-02-11 10:30:00,48.83,49.03,48.81,48.94,491266.1125165643,26.563,26.6718,26.5521,26.6228,491266.1125
2005-02-11 11:00:00,48.95,49.2,48.93,49.2,437055.77641248045,26.6283,26.7643,26.6174,26.7643,437055.7764
2005-02-11 11:30:00,49.2,49.34,49.06,49.33,391037.2244307915,26.7643,26.8404,26.6881,26.835,391037.2244
2005-02-11 12:00:00,49.33,49.6,49.33,49.57,336585.9534995784,26.835,26.9819,26.835,26.9655,336585.9535
2005-02-11 12:30:00,49.56,49.79,49.55,49.76,509938.5616190821,26.9601,27.0852,26.9547,27.0689,509938.5616
2005-02-11 13:00:00,49.76,49.77,49.66,49.74,448259.2458739911,27.0689,27.0743,27.0145,27.058,448259.2459
2005-02-11 13:30:00,49.75,49.97,49.75,49.91,865196.9642211782,27.0635,27.1831,27.0635,27.1505,865196.9642
2005-02-11 14:00:00,49.92,49.92,49.76,49.8,427418.38332731,27.1559,27.1559,27.0689,27.0907,427418.3833
2005-02-11 14:30:00,49.8,49.9,49.74,49.88,408264.0645705337,27.0907,27.1451,27.058,27.1342,408264.0646
2005-02-11 15:00:00,49.87,49.96,49.85,49.9,822190.097578605,27.1287,27.1777,27.1179,27.1451,822190.0976
2005-02-11 15:30:00,49.91,50.13,49.85,50.11,1193832.068425491,27.1505,27.2702,27.1179,27.2593,1193832.0684
2005-02-14 09:30:00,50.07,50.23,49.91,50.06,468377.30393928447,27.2375,27.3246,27.1505,27.2321,468377.3039
2005-02-14 10:00:00,50.06,50.11,49.95,50.06,398867.6063124925,27.2321,27.2593,27.1723,27.2321,398867.6063
2005-02-14 10:30:00,50.05,50.06,49.81,49.83,417901.4576557042,27.2267,27.2321,27.0961,27.107,417901.4577
2005-02-14 11:00:00,49.82,49.91,49.63,49.83,427538.85074087465,27.1015,27.1505,26.9982,27.107,427538.8507
2005-02-14 11:30:00,49.83,49.93,49.81,49.89,237561.7395494519,27.107,27.1614,27.0961,27.1396,237561.7395
2005-02-14 12:00:00,49.9,49.9,49.77,49.86,309842.1876882304,27.1451,27.1451,27.0743,27.1233,309842.1877
2005-02-14 12:30:00,49.87,49.91,49.85,49.87,206842.54909047103,27.1287,27.1505,27.1179,27.1287,206842.5491
2005-02-14 13:00:00,49.88,49.92,49.85,49.91,206722.0816769064,27.1342,27.1559,27.1179,27.1505,206722.0817
2005-02-14 13:30:00,49.91,49.93,49.83,49.93,180580.6529333816,27.1505,27.1614,27.107,27.1614,180580.6529
2005-02-14 14:00:00,49.93,49.96,49.86,49.87,253463.4381399832,27.1614,27.1777,27.1233,27.1287,253463.4381
2005-02-14 14:30:00,49.88,49.91,49.81,49.89,268160.4625948681,27.1342,27.1505,27.0961,27.1396,268160.4626
2005-02-14 15:00:00,49.9,49.97,49.84,49.94,249247.07866522108,27.1451,27.1831,27.1124,27.1668,249247.0787
2005-02-14 15:30:00,49.93,50.06,49.89,50.05,409107.33646548615,27.1614,27.2321,27.1396,27.2267,409107.3365
2005-02-15 09:30:00,50.01,50.01,49.52,49.72,659318.1544392243,27.2049,27.2049,26.9383,27.0471,659318.1544
2005-02-15 10:00:00,49.71,49.91,48.9,49.75,524515.1186604024,27.0417,27.1505,26.6011,27.0635,524515.1187
2005-02-15 10:30:00,49.74,50.01,49.74,49.97,358029.1531140827,27.058,27.2049,27.058,27.1831,358029.1531
2005-02-15 11:00:00,49.97,50.04,49.9,49.91,347789.42296108906,27.1831,27.2212,27.1451,27.1505,347789.423
2005-02-15 11:30:00,49.92,49.98,49.89,49.93,186844.95843874235,27.1559,27.1886,27.1396,27.1614,186844.9584
2005-02-15 12:00:00,49.93,50.01,49.93,49.98,329839.7783399591,27.1614,27.2049,27.1614,27.1886,329839.7783
2005-02-15 12:30:00,49.99,50.01,49.93,49.93,534875.3162269606,27.194,27.2049,27.1614,27.1614,534875.3162
2005-02-15 13:00:00,49.93,49.97,49.64,49.7,266955.78845922183,27.1614,27.1831,27.0036,27.0363,266955.7885
2005-02-15 13:30:00,49.67,49.73,49.6,49.71,336585.9534995784,27.0199,27.0526,26.9819,27.0417,336585.9535
2005-02-15 14:00:00,49.7,49.76,49.62,49.64,360558.96879894,27.0363,27.0689,26.9927,27.0036,360558.9688
2005-02-15 14:30:00,49.64,49.79,49.63,49.78,345982.4117576196,27.0036,27.0852,26.9982,27.0798,345982.4118
2005-02-15 15:00:00,49.79,49.83,49.73,49.76,406336.5859534996,27.0852,27.107,27.0526,27.0689,406336.586
2005-02-15 15:30:00,49.76,49.86,49.76,49.79,412962.2936995544,27.0689,27.1233,27.0689,27.0852,412962.2937
2005-02-16 09:30:00,49.32,49.63,49.07,49.19,731598.6025780027,26.8295,26.9982,26.6935,26.7588,731598.6026
2005-02-16 10:00:00,49.22,49.37,49.13,49.26,640404.7705095772,26.7751,26.8567,26.7262,26.7969,640404.7705
2005-02-16 10:30:00,49.26,49.33,49.17,49.17,398024.3344175401,26.7969,26.835,26.7479,26.7479,398024.3344
2005-02-16 11:00:00,49.17,49.32,49.14,49.29,364413.9260330081,26.7479,26.8295,26.7316,26.8132,364413.926
2005-02-16 11:30:00,49.27,49.29,49.15,49.23,148897.72316588365,26.8023,26.8132,26.7371,26.7806,148897.7232
2005-02-16 12:00:00,49.23,49.3,49.2,49.29,149018.19057944827,26.7806,26.8187,26.7643,26.8132,149018.1906
2005-02-16 12:30:00,49.28,49.43,49.27,49.36,192145.5246355861,26.8078,26.8894,26.8023,26.8513,192145.5246
2005-02-16 13:00:00,49.36,49.37,49.22,49.32,170461.39019395257,26.8513,26.8567,26.7751,26.8295,170461.3902
2005-02-16 13:30:00,49.33,49.52,49.26,49.51,225153.5959522949,26.835,26.9383,26.7969,26.9329,225153.596
2005-02-16 14:00:00,49.51,49.56,49.43,49.49,228044.81387784609,26.9329,26.9601,26.8894,26.922,228044.8139
2005-02-16 14:30:00,49.49,49.8,49.48,49.78,381399.831345621,26.922,27.0907,26.9166,27.0798,381399.8313
2005-02-16 15:00:00,49.78,49.79,49.68,49.76,295867.9677147332,27.0798,27.0852,27.0254,27.0689,295867.9677
2005-02-16 15:30:00,49.76,49.76,49.54,49.57,448620.648114685,27.0689,27.0689,26.9492,26.9655,448620.6481
2005-02-17 09:30:00,49.37,49.74,49.37,49.67,493916.3956149862,26.8567,27.058,26.8567,27.0199,493916.3956
2005-02-17 10:00:00,49.67,49.72,49.32,49.42,492229.8518250814,27.0199,27.0471,26.8295,26.8839,492229.8518
2005-02-17 10:30:00,49.43,49.47,49.27,49.3,398506.2040717986,26.8894,26.9111,26.8023,26.8187,398506.2041
2005-02-17 11:00:00,49.3,49.59,49.29,49.56,481026.3823635707,26.8187,26.9764,26.8132,26.9601,481026.3824
2005-02-17 11:30:00,49.56,49.58,49.44,49.51,120587.8809781954,26.9601,26.971,26.8948,26.9329,120587.881
2005-02-17 12:00:00,49.52,49.6,49.47,49.57,144079.0266232984,26.9383,26.9819,26.9111,26.9655,144079.0266
2005-02-17 12:30:00,49.57,49.65,49.56,49.62,98783.27912299724,26.9655,27.0091,26.9601,26.9927,98783.2791
2005-02-17 13:00:00,49.62,49.64,49.59,49.59,116853.39115769186,26.9927,27.0036,26.9764,26.9764,116853.3912
2005-02-17 13:30:00,49.6,49.62,49.52,49.52,143717.62438260452,26.9819,26.9927,26.9383,26.9383,143717.6244
2005-02-17 14:00:00,49.52,49.64,49.47,49.6,210697.5063245392,26.9383,27.0036,26.9111,26.9819,210697.5063
2005-02-17 14:30:00,49.61,49.64,49.51,49.54,274063.365859535,26.9873,27.0036,26.9329,26.9492,274063.3659
2005-02-17 15:00:00,49.54,49.55,49.4,49.47,345018.67244910257,26.9492,26.9547,26.8731,26.9111,345018.6724
2005-02-17 15:30:00,49.47,49.53,49.43,49.47,476207.6858209855,26.9111,26.9438,26.8894,26.9111,476207.6858
2005-02-18 09:30:00,49.48,49.48,48.89,48.89,683291.1697385858,26.9166,26.9166,26.5956,26.5956,683291.1697
2005-02-18 10:00:00,48.89,48.9,48.52,48.52,624021.2022647874,26.5956,26.6011,26.3944,26.3944,624021.2023
2005-02-18 10:30:00,48.52,48.59,48.22,48.3,810263.8236357067,26.3944,26.4324,26.2312,26.2747,810263.8236
2005-02-18 11:00:00,48.29,48.45,48.15,48.15,536441.3926033009,26.2692,26.3563,26.1931,26.1931,536441.3926
2005-02-18 11:30:00,48.18,48.19,47.71,47.8,957234.0681845562,26.2094,26.2148,25.9537,26.0027,957234.0682
2005-02-18 12:00:00,47.8,47.98,47.8,47.83,551740.754126009,26.0027,26.1006,26.0027,26.019,551740.7541
2005-02-18 12:30:00,47.83,47.96,47.8,47.89,362606.9148295386,26.019,26.0897,26.0027,26.0516,362606.9148
2005-02-18 13:00:00,47.89,48.0,47.88,47.95,212504.5175280087,26.0516,26.1115,26.0462,26.0843,212504.5175
2005-02-18 13:30:00,47.95,47.97,47.91,47.94,283580.29153114086,26.0843,26.0952,26.0625,26.0788,283580.2915
2005-02-18 14:00:00,47.95,48.03,47.9,47.92,406457.0533670643,26.0843,26.1278,26.0571,26.068,406457.0534
2005-02-18 14:30:00,47.93,48.0,47.88,47.91,316106.4931935912,26.0734,26.1115,26.0462,26.0625,316106.4932
2005-02-18 15:00:00,47.91,48.02,47.89,47.94,405011.4444042887,26.0625,26.1224,26.0516,26.0788,405011.4444
2005-02-18 15:30:00,47.94,48.02,47.86,47.86,610046.9822912903,26.0788,26.1224,26.0353,26.0353,610046.9823
2005-02-22 09:30:00,47.05,47.54,47.05,47.52,1081556.438983255,25.5947,25.8612,25.5947,25.8504,1081556.439
2005-02-22 10:00:00,47.52,47.61,47.27,47.61,552945.4282616553,25.8504,25.8993,25.7144,25.8993,552945.4283
2005-02-22 10:30:00,47.61,47.85,47.58,47.59,480424.0452957476,25.8993,26.0299,25.883,25.8884,480424.0453
2005-02-22 11:00:00,47.59,47.61,47.38,47.47,470786.6522105771,25.8884,25.8993,25.7742,25.8232,470786.6522
2005-02-22 11:30:00,47.47,47.56,47.42,47.42,209613.2996024576,25.8232,25.8721,25.796,25.796,209613.2996
2005-02-22 12:00:00,47.42,47.46,47.23,47.35,307914.70907119627,25.796,25.8177,25.6926,25.7579,307914.7091
2005-02-22 12:30:00,47.36,47.37,47.23,47.34,255993.2538248404,25.7633,25.7688,25.6926,25.7524,255993.2538
2005-02-22 13:00:00,47.27,47.41,47.26,47.31,215154.80062643057,25.7144,25.7905,25.7089,25.7361,215154.8006
2005-02-22 13:30:00,47.3,47.32,47.19,47.31,281291.41067341284,25.7307,25.7416,25.6708,25.7361,281291.4107
2005-02-22 14:00:00,47.32,47.33,47.09,47.17,426936.5136730515,25.7416,25.747,25.6164,25.66,426936.5137
2005-02-22 14:30:00,47.18,47.22,47.07,47.15,436694.3741717866,25.6654,25.6872,25.6056,25.6491,436694.3742
2005-02-22 15:00:00,47.15,47.23,47.03,47.12,452114.2031080593,25.6491,25.6926,25.5838,25.6328,452114.2031
2005-02-22 15:30:00,47.12,47.25,47.05,47.22,614263.3417660523,25.6328,25.7035,25.5947,25.6872,614263.3418
2005-02-23 09:30:00,47.56,47.63,47.4,47.41,555716.1787736418,25.8721,25.9102,25.7851,25.7905,555716.1788
2005-02-23 10:00:00,47.41,47.51,47.24,47.47,582339.4771714252,25.7905,25.8449,25.698,25.8232,582339.4772
2005-02-23 10:30:00,47.47,47.47,47.19,47.2,336585.9534995784,25.8232,25.8232,25.6708,25.6763,336585.9535
2005-02-23 11:00:00,47.19,47.48,47.19,47.43,364654.8608601374,25.6708,25.8286,25.6708,25.8014,364654.8609
2005-02-23 11:30:00,47.44,47.55,47.27,47.41,215636.67028068908,25.8068,25.8667,25.7144,25.7905,215636.6703
2005-02-23 12:00:00,47.41,47.46,47.32,47.37,209854.2344295868,25.7905,25.8177,25.7416,25.7688,209854.2344
2005-02-23 12:30:00,47.37,47.44,47.31,47.31,180339.7181062523,25.7688,25.8068,25.7361,25.7361,180339.7181
2005-02-23 13:00:00,47.32,47.36,47.09,47.1,292133.47789422964,25.7416,25.7633,25.6164,25.6219,292133.4779
2005-02-23 13:30:00,47.1,47.2,47.05,47.18,261293.82002168417,25.6219,25.6763,25.5947,25.6654,261293.82
2005-02-23 14:00:00,47.19,47.32,47.07,47.23,279604.86688350805,25.6708,25.7416,25.6056,25.6926,279604.8669
2005-02-23 14:30:00,47.23,47.38,47.22,47.33,351644.38019515725,25.6926,25.7742,25.6872,25.747,351644.3802
2005-02-23 15:00:00,47.33,47.58,47.27,47.49,418383.3273099627,25.747,25.883,25.7144,25.834,418383.3273
2005-02-23 15:30:00,47.49,47.51,47.37,47.41,461872.0636067944,25.834,25.8449,25.7688,25.7905,461872.0636
2005-02-24 09:30:00,47.44,47.44,46.91,47.12,441392.6033008072,25.8068,25.8068,25.5185,25.6328,441392.6033
2005-02-24 10:00:00,47.07,47.08,46.93,46.99,422358.7519575955,25.6056,25.611,25.5294,25.5621,422358.752
2005-02-24 10:30:00,46.98,47.17,46.88,46.92,414287.4352487653,25.5566,25.66,25.5022,25.524,414287.4352
2005-02-24 11:00:00,46.91,47.15,46.91,46.98,300686.6642573184,25.5185,25.6491,25.5185,25.5566,300686.6643
2005-02-24 11:30:00,46.98,47.03,46.88,46.93,239489.218166486,25.5566,25.5838,25.5022,25.5294,239489.2182
2005-02-24 12:00:00,46.93,47.04,46.82,47.04,264546.4401879292,25.5294,25.5893,25.4696,25.5893,264546.4402
2005-02-24 12:30:00,47.04,47.07,46.95,46.96,193591.1335983617,25.5893,25.6056,25.5403,25.5457,193591.1336
2005-02-24 13:00:00,46.96,47.07,46.95,47.03,181182.9900012047,25.5457,25.6056,25.5403,25.5838,181182.99
2005-02-24 13:30:00,47.03,47.15,47.0,47.07,234911.45645103,25.5838,25.6491,25.5675,25.6056,234911.4565
2005-02-24 14:00:00,47.07,47.23,47.03,47.17,383086.3751355259,25.6056,25.6926,25.5838,25.66,383086.3751
2005-02-24 14:30:00,47.17,47.25,47.09,47.16,292976.74978918204,25.66,25.7035,25.6164,25.6545,292976.7498
2005-02-24 15:00:00,47.16,47.23,47.11,47.15,507047.3436935309,25.6545,25.6926,25.6273,25.6491,507047.3437
2005-02-24 15:30:00,47.15,47.24,47.06,47.07,571979.279604867,25.6491,25.698,25.6001,25.6056,571979.2796
2005-02-25 09:30:00,46.95,47.22,46.93,47.05,484640.4047705096,25.5403,25.6872,25.5294,25.5947,484640.4048
2005-02-25 10:00:00,47.04,47.19,46.98,47.13,423804.3609203711,25.5893,25.6708,25.5566,25.6382,423804.3609
2005-02-25 10:30:00,47.14,47.26,47.09,47.22,397301.52993615234,25.6436,25.7089,25.6164,25.6872,397301.5299
2005-02-25 11:00:00,47.23,47.41,47.17,47.38,448861.5829418143,25.6926,25.7905,25.66,25.7742,448861.5829
2005-02-25 11:30:00,47.37,47.73,47.37,47.65,312492.47078665224,25.7688,25.9646,25.7688,25.9211,312492.4708
2005-02-25 12:00:00,47.65,47.67,47.52,47.59,172509.33622455128,25.9211,25.932,25.8504,25.8884,172509.3362
2005-02-25 12:30:00,47.59,47.64,47.56,47.61,189133.8392964704,25.8884,25.9156,25.8721,25.8993,189133.8393
2005-02-25 13:00:00,47.61,47.65,47.46,47.46,167570.17226840142,25.8993,25.9211,25.8177,25.8177,167570.1723
2005-02-25 13:30:00,47.46,47.68,47.46,47.68,208288.15805324665,25.8177,25.9374,25.8177,25.9374,208288.1581
2005-02-25 14:00:00,47.67,47.85,47.61,47.81,299843.392362366,25.932,26.0299,25.8993,26.0081,299843.3924
2005-02-25 14:30:00,47.81,47.94,47.71,47.8,260330.08071316712,26.0081,26.0788,25.9537,26.0027,260330.0807
2005-02-25 15:00:00,47.8,47.93,47.73,47.89,196964.2211781713,26.0027,26.0734,25.9646,26.0516,196964.2212
2005-02-25 15:30:00,47.9,47.94,47.81,47.83,402240.69389230217,26.0571,26.0788,26.0081,26.019,402240.6939
2005-02-28 09:30:00,47.56,47.73,47.5,47.51,364413.9260330081,25.8721,25.9646,25.8395,25.8449,364413.926
2005-02-28 10:00:00,47.52,47.61,47.37,47.38,346584.74882544274,25.8504,25.8993,25.7688,25.7742,346584.7488
2005-02-28 10:30:00,47.4,47.4,47.21,47.23,873147.813516444,25.7851,25.7851,25.6817,25.6926,873147.8135
2005-02-28 11:00:00,47.23,47.31,47.06,47.08,492109.3844115167,25.6926,25.7361,25.6001,25.611,492109.3844
2005-02-28 11:30:00,47.08,47.24,47.01,47.01,387784.6042645465,25.611,25.698,25.5729,25.5729,387784.6043
2005-02-28 12:00:00,47.02,47.03,46.68,46.72,583905.5535477654,25.5784,25.5838,25.3934,25.4152,583905.5535
2005-02-28 12:30:00,46.71,46.88,46.69,46.86,458739.910854114,25.4097,25.5022,25.3989,25.4913,458739.9109
2005-02-28 13:00:00,46.86,46.92,46.84,46.9,331887.7243705578,25.4913,25.524,25.4805,25.5131,331887.7244
2005-02-28 13:30:00,46.9,46.9,46.73,46.73,262378.02674376586,25.5131,25.5131,25.4206,25.4206,262378.0267
2005-02-28 14:00:00,46.73,46.85,46.61,46.78,400433.6826888327,25.4206,25.4859,25.3553,25.4478,400433.6827
2005-02-28 14:30:00,46.77,46.85,46.73,46.82,359113.35983616434,25.4424,25.4859,25.4206,25.4696,359113.3598
2005-02-28 15:00:00,46.81,46.94,46.75,46.92,574870.4975304181,25.4641,25.5349,25.4315,25.524,574870.4975
2005-02-28 15:30:00,46.93,47.0,46.9,46.92,765931.8154439225,25.5294,25.5675,25.5131,25.524,765931.8154
2005-03-01 09:30:00,46.88,47.34,46.88,47.26,648957.956872666,25.5022,25.7524,25.5022,25.7089,648957.9569
2005-03-01 10:00:00,47.27,47.4,47.19,47.28,608119.5036742561,25.7144,25.7851,25.6708,25.7198,608119.5037
2005-03-01 10:30:00,47.29,47.32,47.18,47.22,624984.9415733045,25.7252,25.7416,25.6654,25.6872,624984.9416
2005-03-01 11:00:00,47.23,47.27,46.88,47.19,342609.32417780993,25.6926,25.7144,25.5022,25.6708,342609.3242
2005-03-01 11:30:00,47.19,47.27,47.19,47.24,289121.79255511385,25.6708,25.7144,25.6708,25.698,289121.7926
2005-03-01 12:00:00,47.25,47.26,47.17,47.21,154439.22418985667,25.7035,25.7089,25.66,25.6817,154439.2242
2005-03-01 12:30:00,47.2,47.23,47.12,47.13,365618.6001686544,25.6763,25.6926,25.6328,25.6382,365618.6002
2005-03-01 13:00:00,47.15,47.17,47.07,47.11,252740.63365859532,25.6491,25.66,25.6056,25.6273,252740.6337
2005-03-01 13:30:00,47.12,47.2,47.11,47.2,245633.05625828216,25.6328,25.6763,25.6273,25.6763,245633.0563
2005-03-01 14:00:00,47.22,47.28,47.2,47.28,462956.2703288761,25.6872,25.7198,25.6763,25.7198,462956.2703
2005-03-01 14:30:00,47.26,47.4,47.25,47.4,532465.967955668,25.7089,25.7851,25.7035,25.7851,532465.968
2005-03-01 15:00:00,47.4,47.54,47.37,47.48,646066.7389471149,25.7851,25.8612,25.7688,25.8286,646066.7389
2005-03-01 15:30:00,47.49,47.54,47.29,47.31,664257.3183953741,25.834,25.8612,25.7252,25.7361,664257.3184
2005-03-02 09:30:00,47.07,47.22,46.98,47.06,510299.963859776,25.6056,25.6872,25.5566,25.6001,510299.9639
2005-03-02 10:00:00,47.06,47.23,46.99,47.17,437176.2438260451,25.6001,25.6926,25.5621,25.66,437176.2438
2005-03-02 10:30:00,47.17,47.23,46.98,47.17,370316.829297675,25.66,25.6926,25.5566,25.66,370316.8293
2005-03-02 11:00:00,47.14,47.59,47.02,47.58,655583.6646187206,25.6436,25.8884,25.5784,25.883,655583.6646
2005-03-02 11:30:00,47.59,47.69,47.51,47.6,558125.5270449345,25.8884,25.9428,25.8449,25.8939,558125.527
2005-03-02 12:00:00,47.6,47.68,47.56,47.68,267558.125527045,25.8939,25.9374,25.8721,25.9374,267558.1255
2005-03-02 12:30:00,47.68,47.69,47.55,47.61,263582.7008794121,25.9374,25.9428,25.8667,25.8993,263582.7009
2005-03-02 13:00:00,47.61,47.65,47.57,47.63,335622.2141910613,25.8993,25.9211,25.8776,25.9102,335622.2142
2005-03-02 13:30:00,47.64,47.64,47.27,47.35,484640.4047705096,25.9156,25.9156,25.7144,25.7579,484640.4048
2005-03-02 14:00:00,47.35,47.47,47.27,47.32,376340.1999759066,25.7579,25.8232,25.7144,25.7416,376340.2
2005-03-02 14:30:00,47.32,47.36,47.11,47.16,358270.08794121194,25.7416,25.7633,25.6273,25.6545,358270.0879
2005-03-02 15:00:00,47.16,47.26,47.12,47.26,452114.2031080593,25.6545,25.7089,25.6328,25.7089,452114.2031
2005-03-02 15:30:00,47.26,47.31,47.11,47.11,520057.8243585111,25.7089,25.7361,25.6273,25.6273,520057.8244
2005-03-03 09:30:00,47.47,47.54,47.25,47.45,852427.4183833274,25.8232,25.8612,25.7035,25.8123,852427.4184
2005-03-03 10:00:00,47.45,47.7,47.38,47.55,586314.901819058,25.8123,25.9483,25.7742,25.8667,586314.9018
2005-03-03 10:30:00,47.53,47.54,47.11,47.22,439946.9943380316,25.8558,25.8612,25.6273,25.6872,439946.9943
2005-03-03 11:00:00,47.22,47.24,47.03,47.12,301289.0013251416,25.6872,25.698,25.5838,25.6328,301289.0013
2005-03-03 11:30:00,47.12,47.27,46.84,46.92,410914.3476689556,25.6328,25.7144,25.4805,25.524,410914.3477
2005-03-03 12:00:00,46.92,47.0,46.7,46.73,321045.657149741,25.524,25.5675,25.4043,25.4206,321045.6571
2005-03-03 12:30:00,46.74,47.0,46.64,47.0,267678.5929406096,25.4261,25.5675,25.3717,25.5675,267678.5929
2005-03-03 13:00:00,46.98,47.23,46.98,47.07,234068.1845560776,25.5566,25.6926,25.5566,25.6056,234068.1846
2005-03-03 13:30:00,47.08,47.26,47.03,47.19,250451.7528008674,25.611,25.7089,25.5838,25.6708,250451.7528
2005-03-03 14:00:00,47.2,47.41,47.16,47.35,320925.1897361764,25.6763,25.7905,25.6545,25.7579,320925.1897
2005-03-03 14:30:00,47.33,47.37,47.18,47.33,366461.87206360686,25.747,25.7688,25.6654,25.747,366461.8721
2005-03-03 15:00:00,47.35,47.39,47.29,47.37,430791.4709071197,25.7579,25.7796,25.7252,25.7688,430791.4709
2005-03-03 15:30:00,47.37,47.42,47.22,47.23,382243.1032405735,25.7688,25.796,25.6872,25.6926,382243.1032
2005-03-04 09:30:00,47.9,48.3,47.77,48.21,746897.9641007108,26.0571,26.2747,25.9864,26.2257,746897.9641
2005-03-04 10:00:00,48.21,48.64,48.2,48.48,722081.6769063969,26.2257,26.4596,26.2203,26.3726,722081.6769
2005-03-04 10:30:00,48.48,48.49,48.23,48.28,443320.0819178413,26.3726,26.378,26.2366,26.2638,443320.0819
2005-03-04 11:00:00,48.28,48.45,48.18,48.39,423202.0238525479,26.2638,26.3563,26.2094,26.3236,423202.0239
2005-03-04 11:30:00,48.4,48.5,48.39,48.49,250572.220214432,26.3291,26.3835,26.3236,26.378,250572.2202
2005-03-04 12:00:00,48.48,48.56,48.4,48.47,254788.5796891941,26.3726,26.4161,26.3291,26.3672,254788.5797
2005-03-04 12:30:00,48.46,48.63,48.45,48.59,180219.25069268764,26.3617,26.4542,26.3563,26.4324,180219.2507
2005-03-04 13:00:00,48.57,48.74,48.57,48.7,295627.0328876039,26.4216,26.514,26.4216,26.4923,295627.0329
2005-03-04 13:30:00,48.7,48.88,48.66,48.87,357185.88121913024,26.4923,26.5902,26.4705,26.5848,357185.8812
2005-03-04 14:00:00,48.85,48.94,48.79,48.86,444524.7560534876,26.5739,26.6228,26.5412,26.5793,444524.7561
2005-03-04 14:30:00,48.86,48.93,48.8,48.87,371521.5034333213,26.5793,26.6174,26.5467,26.5848,371521.5034
2005-03-04 15:00:00,48.87,48.9,48.71,48.72,454041.6817250934,26.5848,26.6011,26.4977,26.5032,454041.6817
2005-03-04 15:30:00,48.71,48.73,48.51,48.52,612817.7328032767,26.4977,26.5086,26.3889,26.3944,612817.7328
2005-03-07 09:30:00,48.81,49.08,48.74,49.03,697385.8571256476,26.5521,26.699,26.514,26.6718,697385.8571
2005-03-07 10:00:00,49.07,49.35,49.01,49.23,715455.9691603422,26.6935,26.8459,26.6609,26.7806,715455.9692
2005-03-07 10:30:00,49.23,49.26,49.02,49.05,431634.7428020721,26.7806,26.7969,26.6663,26.6827,431634.7428
2005-03-07 11:00:00,49.04,49.25,49.02,49.25,349716.9015781232,26.6772,26.7915,26.6663,26.7915,349716.9016
2005-03-07 11:30:00,49.25,49.39,49.23,49.27,424286.2305746296,26.7915,26.8676,26.7806,26.8023,424286.2306
2005-03-07 12:00:00,49.29,49.37,49.22,49.34,299361.5227081075,26.8132,26.8567,26.7751,26.8404,299361.5227
2005-03-07 12:30:00,49.34,49.39,49.19,49.34,411998.55439103727,26.8404,26.8676,26.7588,26.8404,411998.5544
2005-03-07 13:00:00,49.34,49.42,49.17,49.21,308757.98096614867,26.8404,26.8839,26.7479,26.7697,308757.981
2005-03-07 13:30:00,49.2,49.27,49.1,49.13,214913.8657993013,26.7643,26.8023,26.7099,26.7262,214913.8658
2005-03-07 14:00:00,49.13,49.16,48.89,48.92,306348.6326948561,26.7262,26.7425,26.5956,26.612,306348.6327
2005-03-07 14:30:00,48.93,49.09,48.92,49.07,228044.81387784609,26.6174,26.7044,26.612,26.6935,228044.8139
2005-03-07 15:00:00,49.07,49.18,48.98,49.11,329357.90868570056,26.6935,26.7534,26.6446,26.7153,329357.9087
2005-03-07 15:30:00,49.12,49.22,49.06,49.13,670280.6890736057,26.7207,26.7751,26.6881,26.7262,670280.6891
2005-03-08 09:30:00,49.14,49.15,48.98,49.02,546199.253102036,26.7316,26.7371,26.6446,26.6663,546199.2531
2005-03-08 10:00:00,49.01,49.31,48.93,49.17,573665.8233947718,26.6609,26.8241,26.6174,26.7479,573665.8234
2005-03-08 10:30:00,49.18,49.31,48.99,49.26,460546.92205758346,26.7534,26.8241,26.65,26.7969,460546.9221
2005-03-08 11:00:00,49.25,49.53,49.14,49.48,431032.4057342489,26.7915,26.9438,26.7316,26.9166,431032.4057
2005-03-08 11:30:00,49.48,49.52,49.35,49.46,388868.8109866282,26.9166,26.9383,26.8459,26.9057,388868.811
2005-03-08 12:00:00,49.47,49.48,49.31,49.42,272015.4198289363,26.9111,26.9166,26.8241,26.8839,272015.4198
2005-03-08 12:30:00,49.42,49.57,49.32,49.57,274424.7681002289,26.8839,26.9655,26.8295,26.9655,274424.7681
2005-03-08 13:00:00,49.57,49.81,49.56,49.7,522828.5748704976,26.9655,27.0961,26.9601,27.0363,522828.5749
2005-03-08 13:30:00,49.7,49.79,49.57,49.57,375135.52584026026,27.0363,27.0852,26.9655,26.9655,375135.5258
2005-03-08 14:00:00,49.57,49.66,49.48,49.63,417540.0554150103,26.9655,27.0145,26.9166,26.9982,417540.0554
2005-03-08 14:30:00,49.63,49.71,49.57,49.62,373208.04722322617,26.9982,27.0417,26.9655,26.9927,373208.0472
2005-03-08 15:00:00,49.63,49.69,49.57,49.57,385375.2559932538,26.9982,27.0308,26.9655,26.9655,385375.256
2005-03-08 15:30:00,49.57,49.71,49.31,49.31,1091675.701722684,26.9655,27.0417,26.8241,26.8241,1091675.7017
2005-03-09 09:30:00,49.32,49.32,48.98,48.99,932899.6506445009,26.8295,26.8295,26.6446,26.65,932899.6506
2005-03-09 10:00:00,48.99,49.21,48.91,49.21,614986.1462474401,26.65,26.7697,26.6065,26.7697,614986.1462
2005-03-09 10:30:00,49.21,49.61,49.2,49.36,598361.643175521,26.7697,26.9873,26.7643,26.8513,598361.6432
2005-03-09 11:00:00,49.39,49.49,49.27,49.27,461631.1287796652,26.8676,26.922,26.8023,26.8023,461631.1288
2005-03-09 11:30:00,49.27,49.33,49.18,49.22,263582.7008794121,26.8023,26.835,26.7534,26.7751,263582.7009
2005-03-09 12:00:00,49.22,49.32,49.17,49.29,363209.2518973618,26.7751,26.8295,26.7479,26.8132,363209.2519
2005-03-09 12:30:00,49.3,49.37,49.18,49.2,398626.6714853633,26.8187,26.8567,26.7534,26.7643,398626.6715
2005-03-09 13:00:00,49.19,49.3,49.16,49.22,614865.6788338755,26.7588,26.8187,26.7425,26.7751,614865.6788
2005-03-09 13:30:00,49.22,49.51,49.2,49.48,320684.2549090472,26.7751,26.9329,26.7643,26.9166,320684.2549
2005-03-09 14:00:00,49.48,49.68,49.48,49.66,555595.7113600771,26.9166,27.0254,26.9166,27.0145,555595.7114
2005-03-09 14:30:00,49.66,50.01,49.64,49.98,1011805.806529334,27.0145,27.2049,27.0036,27.1886,1011805.8065
2005-03-09 15:00:00,49.99,50.03,49.63,49.92,1505842.6695578848,27.194,27.2158,26.9982,27.1559,1505842.6696
2005-03-09 15:30:00,49.91,49.97,49.8,49.81,1409107.3364654863,27.1505,27.1831,27.0907,27.0961,1409107.3365
2005-03-10 09:30:00,49.81,50.14,49.6,49.71,1230695.096976268,27.0961,27.2756,26.9819,27.0417,1230695.097
2005-03-10 10:00:00,49.71,49.74,49.21,49.29,673894.7114805445,27.0417,27.058,26.7697,26.8132,673894.7115
2005-03-10 10:30:00,49.28,49.54,49.22,49.39,452837.0075894471,26.8078,26.9492,26.7751,26.8676,452837.0076
2005-03-10 11:00:00,49.41,49.53,49.25,49.3,696301.650403566,26.8785,26.9438,26.7915,26.8187,696301.6504
2005-03-10 11:30:00,49.31,49.53,49.23,49.45,336224.5512588845,26.8241,26.9438,26.7806,26.9003,336224.5513
2005-03-10 12:00:00,49.45,49.49,49.34,49.39,257438.862787616,26.9003,26.922,26.8404,26.8676,257438.8628
2005-03-10 12:30:00,49.39,49.48,49.31,49.48,244307.9147090712,26.8676,26.9166,26.8241,26.9166,244307.9147
2005-03-10 13:00:00,49.48,49.68,49.45,49.66,281773.2803276714,26.9166,27.0254,26.9003,27.0145,281773.2803
2005-03-10 13:30:00,49.66,49.88,49.64,49.77,1068545.958318275,27.0145,27.1342,27.0036,27.0743,1068545.9583
2005-03-10 14:00:00,49.78,49.81,49.71,49.75,316467.89543428505,27.0798,27.0961,27.0417,27.0635,316467.8954
2005-03-10 14:30:00,49.74,49.8,49.61,49.71,345861.94434405497,27.058,27.0907,26.9873,27.0417,345861.9443
2005-03-10 15:00:00,49.72,49.81,49.64,49.8,398747.1388989279,27.0471,27.0961,27.0036,27.0907,398747.1389
2005-03-10 15:30:00,49.8,49.81,49.69,49.81,395253.5839055536,27.0907,27.0961,27.0308,27.0961,395253.5839
2005-03-11 09:30:00,49.68,49.71,49.33,49.6,590651.7287073847,27.0254,27.0417,26.835,26.9819,590651.7287
2005-03-11 10:00:00,49.6,49.62,49.1,49.11,677749.6687146127,26.9819,26.9927,26.7099,26.7153,677749.6687
2005-03-11 10:30:00,49.11,49.29,48.83,48.85,541380.5565594507,26.7153,26.8132,26.563,26.5739,541380.5566
2005-03-11 11:00:00,48.85,49.12,48.83,48.94,485845.078906156,26.5739,26.7207,26.563,26.6228,485845.0789
2005-03-11 11:30:00,48.96,49.02,48.87,48.88,221900.9757860499,26.6337,26.6663,26.5848,26.5902,221900.9758
2005-03-11 12:00:00,48.88,48.89,48.69,48.72,367425.6113721239,26.5902,26.5956,26.4868,26.5032,367425.6114
2005-03-11 12:30:00,48.72,48.75,48.53,48.56,245873.99108541143,26.5032,26.5195,26.3998,26.4161,245873.9911
2005-03-11 13:00:00,48.54,48.6,48.39,48.45,427538.85074087465,26.4052,26.4379,26.3236,26.3563,427538.8507
2005-03-11 13:30:00,48.44,48.46,48.1,48.12,452837.0075894471,26.3508,26.3617,26.1659,26.1768,452837.0076
2005-03-11 14:00:00,48.13,48.44,48.13,48.38,370075.89447054575,26.1822,26.3508,26.1822,26.3182,370075.8945
2005-03-11 14:30:00,48.38,48.39,48.21,48.34,495121.0697506325,26.3182,26.3236,26.2257,26.2964,495121.0698
2005-03-11 15:00:00,48.34,48.42,48.2,48.38,411155.28249608487,26.2964,26.34,26.2203,26.3182,411155.2825
2005-03-11 15:30:00,48.38,48.65,48.36,48.54,643777.8580893868,26.3182,26.4651,26.3073,26.4052,643777.8581
2005-03-14 09:30:00,48.55,48.88,48.52,48.66,496928.080954102,26.4107,26.5902,26.3944,26.4705,496928.081
2005-03-14 10:00:00,48.66,48.88,48.58,48.88,435369.23262257566,26.4705,26.5902,26.427,26.5902,435369.2326
2005-03-14 10:30:00,48.88,49.02,48.8,49.0,472714.1308276112,26.5902,26.6663,26.5467,26.6555,472714.1308
2005-03-14 11:00:00,49.0,49.02,48.83,48.87,294904.22840621613,26.6555,26.6663,26.563,26.5848,294904.2284
2005-03-14 11:30:00,48.87,49.04,48.86,48.99,183592.3382724973,26.5848,26.6772,26.5793,26.65,183592.3383
2005-03-14 12:00:00,48.98,49.02,48.88,48.88,198289.36272738225,26.6446,26.6663,26.5902,26.5902,198289.3627
2005-03-14 12:30:00,48.88,48.88,48.73,48.78,156728.10504758466,26.5902,26.5902,26.5086,26.5358,156728.105
2005-03-14 13:00:00,48.77,48.82,48.43,48.45,272617.75689675944,26.5304,26.5576,26.3454,26.3563,272617.7569
2005-03-14 13:30:00,48.45,48.69,48.39,48.69,198409.8301409469,26.3563,26.4868,26.3236,26.4868,198409.8301
2005-03-14 14:00:00,48.69,48.69,48.45,48.46,224671.7262980364,26.4868,26.4868,26.3563,26.3617,224671.7263
2005-03-14 14:30:00,48.46,48.57,48.44,48.51,254788.5796891941,26.3617,26.4216,26.3508,26.3889,254788.5797
2005-03-14 15:00:00,48.52,48.75,48.52,48.75,289121.79255511385,26.3944,26.5195,26.3944,26.5195,289121.7926
2005-03-14 15:30:00,48.76,48.93,48.75,48.92,503433.3212865921,26.5249,26.6174,26.5195,26.612,503433.3213
2005-03-15 09:30:00,49.52,49.75,49.37,49.39,954463.3176725697,26.9383,27.0635,26.8567,26.8676,954463.3177
2005-03-15 10:00:00,49.37,49.37,49.07,49.25,744247.6810022889,26.8567,26.8567,26.6935,26.7915,744247.681
2005-03-15 10:30:00,49.27,49.43,49.05,49.4,392362.3659800025,26.8023,26.8894,26.6827,26.8731,392362.366
2005-03-15 11:00:00,49.4,49.43,49.08,49.08,281893.747741236,26.8731,26.8894,26.699,26.699,281893.7477
2005-03-15 11:30:00,49.08,49.2,48.89,49.01,337549.6928080954,26.699,26.7643,26.5956,26.6609,337549.6928
2005-03-15 12:00:00,49.0,49.08,48.83,49.04,253222.5033128539,26.6555,26.699,26.563,26.6772,253222.5033
2005-03-15 12:30:00,49.04,49.12,48.93,49.09,175641.48897723167,26.6772,26.7207,26.6174,26.7044,175641.489
2005-03-15 13:00:00,49.09,49.09,48.83,48.92,221539.573545356,26.7044,26.7044,26.563,26.612,221539.5735
2005-03-15 13:30:00,48.92,48.93,48.8,48.88,192627.3942898446,26.612,26.6174,26.5467,26.5902,192627.3943
2005-03-15 14:00:00,48.85,48.99,48.63,48.68,260811.95036742563,26.5739,26.65,26.4542,26.4814,260811.9504
2005-03-15 14:30:00,48.66,48.91,48.61,48.74,424406.69798819424,26.4705,26.6065,26.4433,26.514,424406.698
2005-03-15 15:00:00,48.74,48.86,48.64,48.69,335863.1490181906,26.514,26.5793,26.4596,26.4868,335863.149
2005-03-15 15:30:00,48.72,48.91,48.7,48.88,409468.73870618,26.5032,26.6065,26.4923,26.5902,409468.7387
2005-03-16 09:30:00,48.39,48.63,48.19,48.23,713167.0883026142,26.3236,26.4542,26.2148,26.2366,713167.0883
2005-03-16 10:00:00,48.24,48.34,48.05,48.21,706782.3153836888,26.242,26.2964,26.1387,26.2257,706782.3154
2005-03-16 10:30:00,48.22,48.23,47.61,47.79,581616.6726900374,26.2312,26.2366,25.8993,25.9972,581616.6727
2005-03-16 11:00:00,47.79,47.94,47.67,47.88,498976.0269847007,25.9972,26.0788,25.932,26.0462,498976.027
2005-03-16 11:30:00,47.86,47.96,47.78,47.87,336224.5512588845,26.0353,26.0897,25.9918,26.0408,336224.5513
2005-03-16 12:00:00,47.87,48.01,47.85,47.91,193350.1987712324,26.0408,26.1169,26.0299,26.0625,193350.1988
2005-03-16 12:30:00,47.91,48.19,47.84,48.19,284544.0308396579,26.0625,26.2148,26.0244,26.2148,284544.0308
2005-03-16 13:00:00,48.19,48.24,48.01,48.01,558005.0596313698,26.2148,26.242,26.1169,26.1169,558005.0596
2005-03-16 13:30:00,48.01,48.08,47.94,47.94,224310.3240573425,26.1169,26.155,26.0788,26.0788,224310.3241
2005-03-16 14:00:00,47.94,48.03,47.86,47.87,297313.5766775088,26.0788,26.1278,26.0353,26.0408,297313.5767
2005-03-16 14:30:00,47.87,47.95,47.74,47.75,368871.2203348994,26.0408,26.0843,25.97,25.9755,368871.2203
2005-03-16 15:00:00,47.75,47.9,47.66,47.73,389109.7458137574,25.9755,26.0571,25.9265,25.9646,389109.7458
2005-03-16 15:30:00,47.73,48.1,47.65,48.09,554029.6349837369,25.9646,26.1659,25.9211,26.1604,554029.635
2005-03-17 09:30:00,47.76,47.9,47.37,47.46,1618479.7012408143,25.9809,26.0571,25.7688,25.8177,1618479.7012
2005-03-17 10:00:00,47.46,47.47,46.98,47.27,1315986.0257800266,25.8177,25.8232,25.5566,25.7144,1315986.0258
2005-03-17 10:30:00,47.3,47.88,47.24,47.81,777737.6219732563,25.7307,26.0462,25.698,26.0081,777737.622
2005-03-17 11:00:00,47.81,48.1,47.7,47.86,853752.5599325383,26.0081,26.1659,25.9483,26.0353,853752.5599
2005-03-17 11:30:00,47.86,47.88,47.59,47.66,705336.7064209132,26.0353,26.0462,25.8884,25.9265,705336.7064
2005-03-17 12:00:00,47.63,47.66,47.38,47.61,541982.8936272739,25.9102,25.9265,25.7742,25.8993,541982.8936
2005-03-17 12:30:00,47.61,47.69,47.58,47.6,330803.5176484761,25.8993,25.9428,25.883,25.8939,330803.5176
2005-03-17 13:00:00,47.59,47.6,47.32,47.41,438501.38537525607,25.8884,25.8939,25.7416,25.7905,438501.3854
2005-03-17 13:30:00,47.42,47.52,47.34,47.42,344175.4005541501,25.796,25.8504,25.7524,25.796,344175.4006
2005-03-17 14:00:00,47.41,47.56,47.3,47.55,421154.0778219492,25.7905,25.8721,25.7307,25.8667,421154.0778
2005-03-17 14:30:00,47.54,47.64,47.48,47.51,480183.1104686183,25.8612,25.9156,25.8286,25.8449,480183.1105
2005-03-17 15:00:00,47.51,47.59,47.47,47.51,377785.8089386821,25.8449,25.8884,25.8232,25.8449,377785.8089
2005-03-17 15:30:00,47.51,47.54,47.27,47.37,547524.3946512468,25.8449,25.8612,25.7144,25.7688,547524.3947
2005-03-18 09:30:00,47.38,47.48,47.28,47.34,1660643.2959884354,25.7742,25.8286,25.7198,25.7524,1660643.296
2005-03-18 10:00:00,47.34,47.37,47.15,47.22,496084.8090591495,25.7524,25.7688,25.6491,25.6872,496084.8091
2005-03-18 10:30:00,47.23,47.29,46.92,46.98,499819.2988796531,25.6926,25.7252,25.524,25.5566,499819.2989
2005-03-18 11:00:00,46.98,47.05,46.94,46.98,401758.8242380436,25.5566,25.5947,25.5349,25.5566,401758.8242
2005-03-18 11:30:00,46.98,47.14,46.77,47.12,445127.0931213108,25.5566,25.6436,25.4424,25.6328,445127.0931
2005-03-18 12:00:00,47.12,47.28,47.05,47.2,417299.120587881,25.6328,25.7198,25.5947,25.6763,417299.1206
2005-03-18 12:30:00,47.2,47.49,47.2,47.36,483556.19804842793,25.6763,25.834,25.6763,25.7633,483556.198
2005-03-18 13:00:00,47.32,47.36,47.24,47.33,261896.15708950727,25.7416,25.7633,25.698,25.747,261896.1571
2005-03-18 13:30:00,47.32,47.36,47.2,47.32,289362.72738224315,25.7416,25.7633,25.6763,25.7416,289362.7274
2005-03-18 14:00:00,47.32,47.51,47.31,47.5,337308.7579809662,25.7416,25.8449,25.7361,25.8395,337308.758
2005-03-18 14:30:00,47.5,47.65,47.47,47.48,456932.89965064457,25.8395,25.9211,25.8232,25.8286,456932.8997
2005-03-18 15:00:00,47.47,47.51,47.16,47.46,558607.3966991929,25.8232,25.8449,25.6545,25.8177,558607.3967
2005-03-18 15:30:00,47.46,47.98,47.37,47.95,1090711.9624141671,25.8177,26.1006,25.7688,26.0843,1090711.9624
2005-03-21 09:30:00,47.88,48.19,47.83,48.15,623057.4629562704,26.0462,26.2148,26.019,26.1931,623057.463
2005-03-21 10:00:00,48.16,48.31,48.1,48.1,523792.31417901465,26.1985,26.2801,26.1659,26.1659,523792.3142
2005-03-21 10:30:00,48.09,48.09,47.48,47.56,704975.3041802193,26.1604,26.1604,25.8286,25.8721,704975.3042
2005-03-21 11:00:00,47.56,47.69,47.42,47.52,530177.08709794,25.8721,25.9428,25.796,25.8504,530177.0871
2005-03-21 11:30:00,47.52,47.71,47.52,47.63,274183.8332730997,25.8504,25.9537,25.8504,25.9102,274183.8333
2005-03-21 12:00:00,47.63,47.72,47.58,47.61,453318.8772437056,25.9102,25.9592,25.883,25.8993,453318.8772
2005-03-21 12:30:00,47.63,47.66,47.47,47.51,245151.18660402365,25.9102,25.9265,25.8232,25.8449,245151.1866
2005-03-21 13:00:00,47.49,47.5,47.3,47.32,350801.10830020485,25.834,25.8395,25.7307,25.7416,350801.1083
2005-03-21 13:30:00,47.32,47.4,47.25,47.36,298638.7182267197,25.7416,25.7851,25.7035,25.7633,298638.7182
2005-03-21 14:00:00,47.36,47.37,47.18,47.27,244307.9147090712,25.7633,25.7688,25.6654,25.7144,244307.9147
2005-03-21 14:30:00,47.27,47.45,47.27,47.43,331646.7895434285,25.7144,25.8123,25.7144,25.8014,331646.7895
2005-03-21 15:00:00,47.43,47.5,47.37,47.4,422720.1541982894,25.8014,25.8395,25.7688,25.7851,422720.1542
2005-03-21 15:30:00,47.38,47.42,47.26,47.32,742802.0720395134,25.7742,25.796,25.7089,25.7416,742802.072
2005-03-22 09:30:00,47.44,47.68,47.4,47.41,614022.406938923,25.8068,25.9374,25.7851,25.7905,614022.4069
2005-03-22 10:00:00,47.41,47.44,47.17,47.22,544874.111552825,25.7905,25.8068,25.66,25.6872,544874.1116
2005-03-22 10:30:00,47.22,47.48,47.22,47.41,484038.0677026865,25.6872,25.8286,25.6872,25.7905,484038.0677
2005-03-22 11:00:00,47.41,47.48,47.23,47.26,320804.7223226118,25.7905,25.8286,25.6926,25.7089,320804.7223
2005-03-22 11:30:00,47.24,47.38,47.24,47.37,226478.73750150588,25.698,25.7742,25.698,25.7688,226478.7375
2005-03-22 12:00:00,47.37,47.44,47.36,47.37,200216.8413444164,25.7688,25.8068,25.7633,25.7688,200216.8413
2005-03-22 12:30:00,47.36,47.41,47.32,47.35,157691.8443561017,25.7633,25.7905,25.7416,25.7579,157691.8444
2005-03-22 13:00:00,47.34,47.41,47.31,47.37,221057.70389109748,25.7524,25.7905,25.7361,25.7688,221057.7039
2005-03-22 13:30:00,47.37,47.47,47.32,47.47,263221.29863871826,25.7688,25.8232,25.7416,25.8232,263221.2986
2005-03-22 14:00:00,47.47,47.56,47.06,47.08,503433.3212865921,25.8232,25.8721,25.6001,25.611,503433.3213
2005-03-22 14:30:00,47.09,47.22,46.29,46.88,770148.1749186845,25.6164,25.6872,25.1813,25.5022,770148.1749
2005-03-22 15:00:00,46.87,46.99,46.59,46.64,534032.0443320082,25.4968,25.5621,25.3445,25.3717,534032.0443
2005-03-22 15:30:00,46.64,46.64,46.2,46.23,929044.6934104324,25.3717,25.3717,25.1323,25.1486,929044.6934
2005-03-23 09:30:00,46.24,46.32,45.53,45.54,803156.2462353935,25.1541,25.1976,24.7678,24.7733,803156.2462
2005-03-23 10:00:00,45.5,45.73,45.41,45.73,924105.5294542828,24.7515,24.8766,24.7025,24.8766,924105.5295
2005-03-23 10:30:00,45.71,45.94,45.66,45.92,748102.6382363571,24.8657,24.9909,24.8385,24.98,748102.6382
2005-03-23 11:00:00,45.91,46.1,45.85,46.05,655583.6646187206,24.9745,25.0779,24.9419,25.0507,655583.6646
2005-03-23 11:30:00,46.02,46.09,45.94,46.03,352126.2498494158,25.0344,25.0725,24.9909,25.0398,352126.2498
2005-03-23 12:00:00,46.01,46.24,46.0,46.12,379231.4179014577,25.0289,25.1541,25.0235,25.0888,379231.4179
2005-03-23 12:30:00,46.12,46.24,46.1,46.24,422720.1541982894,25.0888,25.1541,25.0779,25.1541,422720.1542
2005-03-23 13:00:00,46.24,46.28,46.2,46.23,303698.3495964342,25.1541,25.1758,25.1323,25.1486,303698.3496
2005-03-23 13:30:00,46.21,46.35,46.19,46.35,392723.7682206964,25.1377,25.2139,25.1269,25.2139,392723.7682
2005-03-23 14:00:00,46.36,46.42,46.24,46.3,281050.4758462836,25.2193,25.252,25.1541,25.1867,281050.4758
2005-03-23 14:30:00,46.3,46.3,46.08,46.15,440308.3965787255,25.1867,25.1867,25.067,25.1051,440308.3966
2005-03-23 15:00:00,46.15,46.23,46.03,46.15,475243.9465124685,25.1051,25.1486,25.0398,25.1051,475243.9465
2005-03-23 15:30:00,46.15,46.28,46.15,46.19,627635.2246717263,25.1051,25.1758,25.1051,25.1269,627635.2247
2005-03-24 09:30:00,46.05,46.61,45.91,46.29,826285.9896398025,25.0507,25.3553,24.9745,25.1813,826285.9896
2005-03-24 10:00:00,46.3,46.32,46.13,46.24,664257.3183953741,25.1867,25.1976,25.0942,25.1541,664257.3184
2005-03-24 10:30:00,46.24,46.39,46.18,46.24,447175.0391519095,25.1541,25.2357,25.1214,25.1541,447175.0392
2005-03-24 11:00:00,46.24,46.25,45.95,46.08,601011.9262739429,25.1541,25.1595,24.9963,25.067,601011.9263
2005-03-24 11:30:00,46.07,46.24,46.07,46.2,287073.84652451513,25.0616,25.1541,25.0616,25.1323,287073.8465
2005-03-24 12:00:00,46.2,46.4,46.2,46.32,303096.01252861106,25.1323,25.2411,25.1323,25.1976,303096.0125
2005-03-24 12:30:00,46.31,46.44,46.3,46.34,256354.6560655343,25.1921,25.2629,25.1867,25.2085,256354.6561
2005-03-24 13:00:00,46.36,46.42,46.29,46.3,402120.2264787376,25.2193,25.252,25.1813,25.1867,402120.2265
2005-03-24 13:30:00,46.28,46.31,46.2,46.24,235513.7935188532,25.1758,25.1921,25.1323,25.1541,235513.7935
2005-03-24 14:00:00,46.24,46.39,46.23,46.35,355017.4677749669,25.1541,25.2357,25.1486,25.2139,355017.4678
2005-03-24 14:30:00,46.34,46.39,46.2,46.21,401758.8242380436,25.2085,25.2357,25.1323,25.1377,401758.8242
2005-03-24 15:00:00,46.24,46.27,46.16,46.22,665582.4599445851,25.1541,25.1704,25.1105,25.1432,665582.4599
2005-03-24 15:30:00,46.22,46.23,45.98,46.14,1127815.9257920734,25.1432,25.1486,25.0126,25.0997,1127815.9258
2005-03-28 09:30:00,46.18,46.32,45.86,45.95,822671.9672328637,25.1214,25.1976,24.9473,24.9963,822671.9672
2005-03-28 10:00:00,45.95,45.99,45.84,45.86,643055.0536079991,24.9963,25.0181,24.9365,24.9473,643055.0536
2005-03-28 10:30:00,45.87,46.03,45.86,45.99,491988.9169979521,24.9528,25.0398,24.9473,25.0181,491988.917
2005-03-28 11:00:00,45.99,46.14,45.9,46.05,360077.0991446814,25.0181,25.0997,24.9691,25.0507,360077.0991
2005-03-28 11:30:00,46.05,46.06,45.93,45.95,296711.2396096856,25.0507,25.0561,24.9854,24.9963,296711.2396
2005-03-28 12:00:00,45.95,46.02,45.9,46.0,292615.3475484882,24.9963,25.0344,24.9691,25.0235,292615.3475
2005-03-28 12:30:00,46.0,46.07,45.94,45.98,161667.26900373452,25.0235,25.0616,24.9909,25.0126,161667.269
2005-03-28 13:00:00,45.98,46.03,45.9,46.0,212745.452355138,25.0126,25.0398,24.9691,25.0235,212745.4524
2005-03-28 13:30:00,46.0,46.13,45.96,46.02,211420.31080592703,25.0235,25.0942,25.0017,25.0344,211420.3108
2005-03-28 14:00:00,46.01,46.04,45.95,46.03,389832.5502951452,25.0289,25.0453,24.9963,25.0398,389832.5503
2005-03-28 14:30:00,46.03,46.25,46.02,46.25,488254.4271774485,25.0398,25.1595,25.0344,25.1595,488254.4272
2005-03-28 15:00:00,46.25,46.3,46.13,46.15,446331.767256957,25.1595,25.1867,25.0942,25.1051,446331.7673
2005-03-28 15:30:00,46.15,46.22,46.06,46.13,424527.16540175886,25.1051,25.1432,25.0561,25.0942,424527.1654
2005-03-29 09:30:00,46.07,46.61,45.99,46.3,1230333.694735574,25.0616,25.3553,25.0181,25.1867,1230333.6947
2005-03-29 10:00:00,46.3,46.4,46.15,46.24,887122.033489941,25.1867,25.2411,25.1051,25.1541,887122.0335
2005-03-29 10:30:00,46.23,46.45,46.22,46.34,594988.5555957115,25.1486,25.2683,25.1432,25.2085,594988.5556
2005-03-29 11:00:00,46.32,46.44,46.11,46.11,601252.8611010722,25.1976,25.2629,25.0833,25.0833,601252.8611
2005-03-29 11:30:00,46.12,46.15,46.0,46.03,897000.3614022408,25.0888,25.1051,25.0235,25.0398,897000.3614
2005-03-29 12:00:00,46.04,46.07,45.57,45.57,1036501.6263100832,25.0453,25.0616,24.7896,24.7896,1036501.6263
2005-03-29 12:30:00,45.57,45.66,45.02,45.23,916877.4846404048,24.7896,24.8385,24.4904,24.6046,916877.4846
2005-03-29 13:00:00,45.22,45.24,44.74,45.07,1557764.124804241,24.5992,24.6101,24.3381,24.5176,1557764.1248
2005-03-29 13:30:00,45.07,45.53,45.07,45.34,1047343.6935309,24.5176,24.7678,24.5176,24.6645,1047343.6935
2005-03-29 14:00:00,45.32,45.33,45.12,45.27,737501.5058426696,24.6536,24.659,24.5448,24.6264,737501.5058
2005-03-29 14:30:00,45.27,45.29,45.1,45.28,854354.8970003615,24.6264,24.6373,24.5339,24.6318,854354.897
2005-03-29 15:00:00,45.28,45.33,44.9,44.9,1827852.0660161427,24.6318,24.659,24.4251,24.4251,1827852.066
2005-03-29 15:30:00,44.91,44.91,44.48,44.5,3472955.0656547407,24.4306,24.4306,24.1966,24.2075,3472955.0657
2005-03-30 09:30:00,44.8,45.86,44.5,45.36,4919407.300325262,24.3707,24.9473,24.2075,24.6753,4919407.3003
2005-03-30 10:00:00,45.36,45.56,45.23,45.31,2141067.341284183,24.6753,24.7841,24.6046,24.6481,2141067.3413
2005-03-30 10:30:00,45.29,45.62,45.29,45.52,1171304.662088905,24.6373,24.8168,24.6373,24.7624,1171304.6621
2005-03-30 11:00:00,45.52,45.55,45.36,45.46,1330442.1154077824,24.7624,24.7787,24.6753,24.7297,1330442.1154
2005-03-30 11:30:00,45.46,45.66,45.45,45.62,931694.9765088544,24.7297,24.8385,24.7243,24.8168,931694.9765
2005-03-30 12:00:00,45.62,46.02,45.61,45.95,1842308.1556438983,24.8168,25.0344,24.8113,24.9963,1842308.1556
2005-03-30 12:30:00,45.97,46.03,45.86,45.99,1215034.333212866,25.0072,25.0398,24.9473,25.0181,1215034.3332
2005-03-30 13:00:00,45.99,46.04,45.82,46.0,627755.692085291,25.0181,25.0453,24.9256,25.0235,627755.6921
2005-03-30 13:30:00,46.0,46.12,45.94,46.1,1027225.6354656068,25.0235,25.0888,24.9909,25.0779,1027225.6355
2005-03-30 14:00:00,46.1,46.15,45.6,45.7,1330321.6479942177,25.0779,25.1051,24.8059,24.8603,1330321.648
2005-03-30 14:30:00,45.7,46.01,45.7,45.94,1224310.3240573427,24.8603,25.0289,24.8603,24.9909,1224310.3241
2005-03-30 15:00:00,45.95,46.04,45.89,45.89,1067220.8167690642,24.9963,25.0453,24.9637,24.9637,1067220.8168
2005-03-30 15:30:00,45.9,45.95,45.79,45.92,1480544.5127093124,24.9691,24.9963,24.9093,24.98,1480544.5127
2005-03-31 09:30:00,47.07,47.81,46.88,47.51,4121069.750632454,25.6056,26.0081,25.5022,25.8449,4121069.7506
2005-03-31 10:00:00,47.57,47.58,47.15,47.32,2416937.718347187,25.8776,25.883,25.6491,25.7416,2416937.7183
2005-03-31 10:30:00,47.31,47.36,47.18,47.35,1478737.501505843,25.7361,25.7633,25.6654,25.7579,1478737.5015
2005-03-31 11:00:00,47.33,47.56,47.28,47.41,1684013.9742199737,25.747,25.8721,25.7198,25.7905,1684013.9742
2005-03-31 11:30:00,47.42,47.49,47.25,47.32,1047825.5631851584,25.796,25.834,25.7035,25.7416,1047825.5632
2005-03-31 12:00:00,47.32,47.37,47.21,47.25,1125286.110107216,25.7416,25.7688,25.6817,25.7035,1125286.1101
2005-03-31 12:30:00,47.25,47.28,47.21,47.27,564510.2999638598,25.7035,25.7198,25.6817,25.7144,564510.3
2005-03-31 13:00:00,47.26,47.35,47.23,47.28,586194.4344054934,25.7089,25.7579,25.6926,25.7198,586194.4344
2005-03-31 13:30:00,47.29,47.36,47.25,47.33,966991.9286832912,25.7252,25.7633,25.7035,25.747,966991.9287
2005-03-31 14:00:00,47.34,47.39,47.3,47.39,1384893.3863389955,25.7524,25.7796,25.7307,25.7796,1384893.3863
2005-03-31 14:30:00,47.39,47.59,47.38,47.51,1307553.3068305026,25.7796,25.8884,25.7742,25.8449,1307553.3068
2005-03-31 15:00:00,47.51,47.61,47.51,47.52,1340079.508492953,25.8449,25.8993,25.8449,25.8504,1340079.5085
2005-03-31 15:30:00,47.52,47.56,47.27,47.53,2182146.729309722,25.8504,25.8721,25.7144,25.8558,2182146.7293
2005-04-01 09:30:00,47.71,49.04,47.65,48.64,2501385.3752559936,25.9537,26.6772,25.9211,26.4596,2501385.3753
2005-04-01 10:00:00,48.65,48.81,48.15,48.21,2292133.47789423,26.4651,26.5521,26.1931,26.2257,2292133.4779
2005-04-01 10:30:00,48.2,48.36,47.81,47.96,1552222.6237802675,26.2203,26.3073,26.0081,26.0897,1552222.6238
2005-04-01 11:00:00,47.96,47.98,47.62,47.89,1217925.551138417,26.0897,26.1006,25.9048,26.0516,1217925.5511
2005-04-01 11:30:00,47.88,47.91,47.68,47.71,610167.4497048549,26.0462,26.0625,25.9374,25.9537,610167.4497
2005-04-01 12:00:00,47.69,47.72,47.31,47.36,846042.6454644019,25.9428,25.9592,25.7361,25.7633,846042.6455
2005-04-01 12:30:00,47.34,47.45,47.12,47.34,1100590.2903264668,25.7524,25.8123,25.6328,25.7524,1100590.2903
2005-04-01 13:00:00,47.33,47.56,47.26,47.56,1456210.095169257,25.747,25.8721,25.7089,25.8721,1456210.0952
2005-04-01 13:30:00,47.53,47.56,47.25,47.34,992169.618118299,25.8558,25.8721,25.7035,25.7524,992169.6181
2005-04-01 14:00:00,47.35,47.35,47.17,47.24,673653.7766534153,25.7579,25.7579,25.66,25.698,673653.7767
2005-04-01 14:30:00,47.23,47.36,47.06,47.07,779906.0354174196,25.6926,25.7633,25.6001,25.6056,779906.0354
2005-04-01 15:00:00,47.07,47.21,46.98,47.04,905674.0151788942,25.6056,25.6817,25.5566,25.5893,905674.0152
2005-04-01 15:30:00,47.03,47.3,47.03,47.2,1050837.2485242742,25.5838,25.7307,25.5838,25.6763,1050837.2485
2005-04-04 09:30:00,48.98,48.98,47.97,48.06,4011203.469461511,26.6446,26.6446,26.0952,26.1441,4011203.4695
2005-04-04 10:00:00,48.07,48.11,47.27,47.48,2643416.4558486934,26.1496,26.1713,25.7144,25.8286,2643416.4558
2005-04-04 10:30:00,47.48,48.01,47.47,47.95,1890615.588483316,25.8286,26.1169,25.8232,26.0843,1890615.5885
2005-04-04 11:00:00,47.96,48.22,47.82,47.94,2116612.456330563,26.0897,26.2312,26.0136,26.0788,2116612.4563
2005-04-04 11:30:00,47.94,47.96,47.82,47.82,1024936.7546078786,26.0788,26.0897,26.0136,26.0136,1024936.7546
2005-04-04 12:00:00,47.83,47.91,47.47,47.58,1133236.9594024818,26.019,26.0625,25.8232,25.883,1133236.9594
2005-04-04 12:30:00,47.57,49.89,47.56,48.62,7853752.559932539,25.8776,27.1396,25.8721,26.4488,7853752.5599
2005-04-04 13:00:00,48.62,49.02,48.27,48.87,2394892.18166486,26.4488,26.6663,26.2584,26.5848,2394892.1817
2005-04-04 13:30:00,48.86,48.98,48.69,48.91,1091796.1691362488,26.5793,26.6446,26.4868,26.6065,1091796.1691
2005-04-04 14:00:00,48.93,49.07,48.76,48.89,1554029.634983737,26.6174,26.6935,26.5249,26.5956,1554029.635
2005-04-04 14:30:00,48.9,48.93,48.43,48.52,1863751.3552584029,26.6011,26.6174,26.3454,26.3944,1863751.3553
2005-04-04 15:00:00,48.52,48.73,48.44,48.68,1393567.0401156489,26.3944,26.5086,26.3508,26.4814,1393567.0401
2005-04-04 15:30:00,48.68,48.68,48.37,48.39,1711721.4793398387,26.4814,26.4814,26.3128,26.3236,1711721.4793
2005-04-05 09:30:00,47.32,48.15,47.14,47.33,4631490.181905795,25.7416,26.1931,25.6436,25.747,4631490.1819
2005-04-05 10:00:00,47.36,47.47,47.15,47.23,1433200.8191784124,25.7633,25.8232,25.6491,25.6926,1433200.8192
2005-04-05 10:30:00,47.19,47.43,47.17,47.27,1002891.2179255512,25.6708,25.8014,25.66,25.7144,1002891.2179
2005-04-05 11:00:00,47.27,47.44,47.22,47.33,961570.8950728828,25.7144,25.8068,25.6872,25.747,961570.8951
2005-04-05 11:30:00,47.34,47.44,46.95,46.98,809179.6169136249,25.7524,25.8068,25.5403,25.5566,809179.6169
2005-04-05 12:00:00,46.98,47.19,46.97,47.09,613058.6676304061,25.5566,25.6708,25.5512,25.6164,613058.6676
2005-04-05 12:30:00,47.1,47.24,46.94,46.94,587880.9781953982,25.6219,25.698,25.5349,25.5349,587880.9782
2005-04-05 13:00:00,46.94,47.15,46.9,47.15,599807.2521382966,25.5349,25.6491,25.5131,25.6491,599807.2521
2005-04-05 13:30:00,47.12,47.16,47.0,47.0,579327.7918323094,25.6328,25.6545,25.5675,25.5675,579327.7918
2005-04-05 14:00:00,47.01,47.07,46.9,46.98,1089507.2882785208,25.5729,25.6056,25.5131,25.5566,1089507.2883
2005-04-05 14:30:00,46.98,47.07,46.9,46.92,447415.9739790387,25.5566,25.6056,25.5131,25.524,447415.974
2005-04-05 15:00:00,46.92,46.94,46.73,46.73,697626.7919527768,25.524,25.5349,25.4206,25.4206,697626.792
2005-04-05 15:30:00,46.73,46.9,46.47,46.76,2029755.451150464,25.4206,25.5131,25.2792,25.4369,2029755.4512
2005-04-06 09:30:00,46.86,47.22,46.72,47.07,1397421.997349717,25.4913,25.6872,25.4152,25.6056,1397421.9973
2005-04-06 10:00:00,47.07,47.15,46.93,46.93,1028430.309601253,25.6056,25.6491,25.5294,25.5294,1028430.3096
2005-04-06 10:30:00,46.93,47.03,46.89,46.93,810143.356222142,25.5294,25.5838,25.5077,25.5294,810143.3562
2005-04-06 11:00:00,46.93,47.07,46.92,46.98,846765.4499457898,25.5294,25.6056,25.524,25.5566,846765.4499
2005-04-06 11:30:00,46.98,47.03,46.49,46.61,1030598.7230454164,25.5566,25.5838,25.2901,25.3553,1030598.723
2005-04-06 12:00:00,46.61,46.82,46.49,46.59,916757.0172268404,25.3553,25.4696,25.2901,25.3445,916757.0172
2005-04-06 12:30:00,46.61,46.73,46.51,46.59,848451.9937356946,25.3553,25.4206,25.3009,25.3445,848451.9937
2005-04-06 13:00:00,46.59,46.92,46.58,46.85,524996.988314661,25.3445,25.524,25.339,25.4859,524996.9883
2005-04-06 13:30:00,46.85,46.93,46.73,46.84,1003854.9572340684,25.4859,25.5294,25.4206,25.4805,1003854.9572
2005-04-06 14:00:00,46.84,46.94,46.83,46.92,942296.108902542,25.4805,25.5349,25.475,25.524,942296.1089
2005-04-06 14:30:00,46.93,47.0,46.9,46.98,607517.166606433,25.5294,25.5675,25.5131,25.5566,607517.1666
2005-04-06 15:00:00,46.98,46.99,46.54,46.82,1342609.32417781,25.5566,25.5621,25.3173,25.4696,1342609.3242
2005-04-06 15:30:00,46.81,47.07,46.81,46.98,1240091.5552343093,25.4641,25.6056,25.4641,25.5566,1240091.5552
2005-04-07 09:30:00,46.61,46.68,46.09,46.34,1546560.65534273,25.3553,25.3934,25.0725,25.2085,1546560.6553
2005-04-07 10:00:00,46.34,46.36,45.95,46.05,718106.2522587641,25.2085,25.2193,24.9963,25.0507,718106.2523
2005-04-07 10:30:00,46.05,46.55,46.04,46.29,1190940.85049994,25.0507,25.3227,25.0453,25.1813,1190940.8505
2005-04-07 11:00:00,46.3,46.43,46.29,46.39,603059.8723045416,25.1867,25.2574,25.1813,25.2357,603059.8723
2005-04-07 11:30:00,46.38,46.4,46.2,46.24,499216.96181182994,25.2302,25.2411,25.1323,25.1541,499216.9618
2005-04-07 12:00:00,46.25,46.5,46.24,46.49,588242.3804360921,25.1595,25.2955,25.1541,25.2901,588242.3804
2005-04-07 12:30:00,46.49,46.82,46.48,46.81,1086134.2006987112,25.2901,25.4696,25.2846,25.4641,1086134.2007
2005-04-07 13:00:00,46.8,46.88,46.64,46.86,542946.6329357909,25.4587,25.5022,25.3717,25.4913,542946.6329
2005-04-07 13:30:00,46.87,46.88,46.51,46.59,459703.6501626311,25.4968,25.5022,25.3009,25.3445,459703.6502
2005-04-07 14:00:00,46.59,46.6,46.45,46.46,564751.2347909891,25.3445,25.3499,25.2683,25.2737,564751.2348
2005-04-07 14:30:00,46.46,46.6,46.44,46.59,617515.9619322973,25.2737,25.3499,25.2629,25.3445,617515.9619
2005-04-07 15:00:00,46.58,46.61,46.33,46.41,622575.5933020118,25.339,25.3553,25.203,25.2465,622575.5933
2005-04-07 15:30:00,46.42,46.54,46.33,46.44,864956.029394049,25.252,25.3173,25.203,25.2629,864956.0294
2005-04-08 09:30:00,46.57,46.73,46.24,46.32,867847.2473196002,25.3336,25.4206,25.1541,25.1976,867847.2473
2005-04-08 10:00:00,46.32,46.34,46.05,46.15,895675.2198530298,25.1976,25.2085,25.0507,25.1051,895675.2199
2005-04-08 10:30:00,46.14,46.14,45.91,46.01,675701.722684014,25.0997,25.0997,24.9745,25.0289,675701.7227
2005-04-08 11:00:00,46.0,46.1,45.95,46.09,765329.4783760994,25.0235,25.0779,24.9963,25.0725,765329.4784
2005-04-08 11:30:00,46.1,46.2,46.03,46.12,800746.8979641008,25.0779,25.1323,25.0398,25.0888,800746.898
2005-04-08 12:00:00,46.12,46.32,46.1,46.32,511384.1705818577,25.0888,25.1976,25.0779,25.1976,511384.1706
2005-04-08 12:30:00,46.32,46.39,46.24,46.31,306830.50234911457,25.1976,25.2357,25.1541,25.1921,306830.5023
2005-04-08 13:00:00,46.31,46.47,46.31,46.41,483797.1328755572,25.1921,25.2792,25.1921,25.2465,483797.1329
2005-04-08 13:30:00,46.41,46.57,46.4,46.54,691964.8235152392,25.2465,25.3336,25.2411,25.3173,691964.8235
2005-04-08 14:00:00,46.54,46.54,46.27,46.29,443079.147090712,25.3173,25.3173,25.1704,25.1813,443079.1471
2005-04-08 14:30:00,46.29,46.36,46.28,46.3,337911.09504878934,25.1813,25.2193,25.1758,25.1867,337911.095
2005-04-08 15:00:00,46.3,46.31,46.06,46.16,427659.3181544393,25.1867,25.1921,25.0561,25.1105,427659.3182
2005-04-08 15:30:00,46.16,46.29,46.07,46.2,761233.586314902,25.1105,25.1813,25.0616,25.1323,761233.5863
2005-04-11 09:30:00,46.09,46.27,45.8,45.86,876761.8359233828,25.0725,25.1704,24.9147,24.9473,876761.8359
2005-04-11 10:00:00,45.8,45.93,45.25,45.51,1068786.8931454043,24.9147,24.9854,24.6155,24.7569,1068786.8931
2005-04-11 10:30:00,45.52,45.67,45.42,45.54,613179.1350439707,24.7624,24.844,24.708,24.7733,613179.135
2005-04-11 11:00:00,45.54,45.59,45.34,45.36,289242.2599686785,24.7733,24.8005,24.6645,24.6753,289242.26
2005-04-11 11:30:00,45.36,45.36,45.19,45.21,907360.5589687992,24.6753,24.6753,24.5829,24.5938,907360.559
2005-04-11 12:00:00,45.2,45.45,45.17,45.36,692687.627996627,24.5883,24.7243,24.572,24.6753,692687.628
2005-04-11 12:30:00,45.36,45.37,45.19,45.19,509697.6267919528,24.6753,24.6808,24.5829,24.5829,509697.6268
2005-04-11 13:00:00,45.18,45.22,44.83,45.01,790266.2329839779,24.5774,24.5992,24.387,24.485,790266.233
2005-04-11 13:30:00,45.01,45.25,45.01,45.2,928201.42151548,24.485,24.6155,24.485,24.5883,928201.4215
2005-04-11 14:00:00,45.24,45.36,45.22,45.31,588483.3152632214,24.6101,24.6753,24.5992,24.6481,588483.3153
2005-04-11 14:30:00,45.32,45.35,45.2,45.27,371160.10119262745,24.6536,24.6699,24.5883,24.6264,371160.1012
2005-04-11 15:00:00,45.27,45.27,45.05,45.07,790507.1678111071,24.6264,24.6264,24.5067,24.5176,790507.1678
2005-04-11 15:30:00,45.07,45.16,44.99,45.07,1042163.5947476208,24.5176,24.5666,24.4741,24.5176,1042163.5947
2005-04-12 09:30:00,44.99,45.07,44.49,44.73,1153114.0826406458,24.4741,24.5176,24.2021,24.3326,1153114.0826
2005-04-12 10:00:00,44.74,45.1,44.73,45.07,1171304.662088905,24.3381,24.5339,24.3326,24.5176,1171304.6621
2005-04-12 10:30:00,45.07,45.09,44.7,44.87,1267076.2558727865,24.5176,24.5285,24.3163,24.4088,1267076.2559
2005-04-12 11:00:00,44.87,45.0,44.87,44.96,559450.6685941453,24.4088,24.4795,24.4088,24.4578,559450.6686
2005-04-12 11:30:00,44.97,45.22,44.91,45.19,395855.9209733767,24.4632,24.5992,24.4306,24.5829,395855.921
2005-04-12 12:00:00,45.19,45.34,45.16,45.22,379954.2223828455,24.5829,24.6645,24.5666,24.5992,379954.2224
2005-04-12 12:30:00,45.21,45.35,45.18,45.19,519214.5524635587,24.5938,24.6699,24.5774,24.5829,519214.5525
2005-04-12 13:00:00,45.17,45.33,45.13,45.31,298638.7182267197,24.572,24.659,24.5502,24.6481,298638.7182
2005-04-12 13:30:00,45.31,45.38,45.12,45.2,722081.6769063969,24.6481,24.6862,24.5448,24.5883,722081.6769
2005-04-12 14:00:00,45.2,45.62,45.12,45.53,1537405.131911818,24.5883,24.8168,24.5448,24.7678,1537405.1319
2005-04-12 14:30:00,45.53,45.76,45.44,45.57,1041922.6599204916,24.7678,24.8929,24.7189,24.7896,1041922.6599
2005-04-12 15:00:00,45.58,45.76,45.56,45.58,1227081.0745693292,24.795,24.8929,24.7841,24.795,1227081.0746
2005-04-12 15:30:00,45.59,45.66,45.45,45.45,1078906.1558848333,24.8005,24.8385,24.7243,24.7243,1078906.1559
2005-04-13 09:30:00,45.73,45.73,44.83,45.02,2289121.7925551143,25.003,25.003,24.511,24.6148,2289121.7926
2005-04-13 10:00:00,45.02,45.41,44.48,44.93,2212986.3871822674,24.6148,24.8281,24.3196,24.5656,2212986.3872
2005-04-13 10:30:00,44.92,44.99,44.78,44.97,1236236.598000241,24.5602,24.5984,24.4836,24.5875,1236236.598
2005-04-13 11:00:00,44.98,44.99,44.71,44.74,682809.3000843272,24.593,24.5984,24.4454,24.4618,682809.3001
2005-04-13 11:30:00,44.72,44.95,44.51,44.68,1331646.7895434287,24.4508,24.5766,24.336,24.429,1331646.7895
2005-04-13 12:00:00,44.67,44.73,44.52,44.58,449584.3874232021,24.4235,24.4563,24.3415,24.3743,449584.3874
2005-04-13 12:30:00,44.6,44.77,44.51,44.73,606794.3621250453,24.3852,24.4782,24.336,24.4563,606794.3621
2005-04-13 13:00:00,44.73,44.78,44.45,44.58,695699.3133357428,24.4563,24.4836,24.3032,24.3743,695699.3133
2005-04-13 13:30:00,44.6,44.6,44.04,44.14,1073966.9919286834,24.3852,24.3852,24.079,24.1337,1073966.9919
2005-04-13 14:00:00,44.15,44.35,44.14,44.19,966750.993856162,24.1392,24.2485,24.1337,24.161,966750.9939
2005-04-13 14:30:00,44.19,44.41,44.06,44.13,1377785.8089386823,24.161,24.2813,24.09,24.1282,1377785.8089
2005-04-13 15:00:00,44.13,44.14,43.83,44.0,1537887.001566077,24.1282,24.1337,23.9642,24.0572,1537887.0016
2005-04-13 15:30:00,43.99,44.09,43.83,44.04,1840380.6770268644,24.0517,24.1064,23.9642,24.079,1840380.677
2005-04-14 09:30:00,43.66,44.16,43.41,44.14,3030478.255631852,23.8713,24.1446,23.7346,24.1337,3030478.2556
2005-04-14 10:00:00,44.15,44.16,43.79,43.96,1823394.7717142515,24.1392,24.1446,23.9423,24.0353,1823394.7717
2005-04-14 10:30:00,43.96,44.1,43.8,44.06,1478014.697024455,24.0353,24.1118,23.9478,24.09,1478014.697
2005-04-14 11:00:00,44.05,44.06,43.75,43.75,1175521.021563667,24.0845,24.09,23.9205,23.9205,1175521.0216
2005-04-14 11:30:00,43.75,43.75,43.61,43.64,677267.7990603542,23.9205,23.9205,23.8439,23.8603,677267.7991
2005-04-14 12:00:00,43.64,43.77,43.54,43.54,695699.3133357428,23.8603,23.9314,23.8057,23.8057,695699.3133
2005-04-14 12:30:00,43.54,43.72,43.51,43.57,831225.1535959524,23.8057,23.9041,23.7893,23.8221,831225.1536
2005-04-14 13:00:00,43.57,43.65,43.31,43.38,1068666.4257318396,23.8221,23.8658,23.6799,23.7182,1068666.4257
2005-04-14 13:30:00,43.39,43.41,43.09,43.34,934465.727020841,23.7236,23.7346,23.5596,23.6963,934465.727
2005-04-14 14:00:00,43.35,43.56,43.32,43.56,1057583.4236838936,23.7018,23.8166,23.6854,23.8166,1057583.4237
2005-04-14 14:30:00,43.56,43.59,43.29,43.47,675822.1900975787,23.8166,23.833,23.669,23.7674,675822.1901
2005-04-14 15:00:00,43.46,43.58,43.38,43.56,832911.6973858572,23.7619,23.8275,23.7182,23.8166,832911.6974
2005-04-14 15:30:00,43.56,43.6,43.4,43.44,1258282.1346825685,23.8166,23.8385,23.7291,23.751,1258282.1347
2005-04-15 09:30:00,43.41,43.46,42.95,43.28,1551861.2215395735,23.7346,23.7619,23.4831,23.6635,1551861.2215
2005-04-15 10:00:00,43.28,43.82,43.17,43.78,1634019.997590652,23.6635,23.9587,23.6034,23.9369,1634019.9976
2005-04-15 10:30:00,43.76,43.92,43.44,43.82,869172.3888688111,23.9259,24.0134,23.751,23.9587,869172.3889
2005-04-15 11:00:00,43.81,43.87,43.66,43.71,767618.3592338273,23.9533,23.9861,23.8713,23.8986,767618.3592
2005-04-15 11:30:00,43.69,43.69,43.14,43.28,743886.278761595,23.8877,23.8877,23.587,23.6635,743886.2788
2005-04-15 12:00:00,43.28,43.28,43.04,43.16,664980.122876762,23.6635,23.6635,23.5323,23.5979,664980.1229
2005-04-15 12:30:00,43.17,43.31,42.98,42.99,624141.6696783521,23.6034,23.6799,23.4995,23.5049,624141.6697
2005-04-15 13:00:00,42.99,43.41,42.98,43.19,645825.8041199857,23.5049,23.7346,23.4995,23.6143,645825.8041
2005-04-15 13:30:00,43.18,43.31,43.03,43.07,609685.5800505964,23.6088,23.6799,23.5268,23.5487,609685.5801
2005-04-15 14:00:00,43.07,43.29,43.02,43.11,320925.1897361764,23.5487,23.669,23.5213,23.5706,320925.1897
2005-04-15 14:30:00,43.1,43.26,43.07,43.26,665221.0577038912,23.5651,23.6526,23.5487,23.6526,665221.0577
2005-04-15 15:00:00,43.25,43.28,42.91,43.03,582700.879412119,23.6471,23.6635,23.4612,23.5268,582700.8794
2005-04-15 15:30:00,43.02,43.13,42.67,42.75,952415.3716419708,23.5213,23.5815,23.33,23.3737,952415.3716
2005-04-18 09:30:00,42.83,43.17,42.34,42.92,1169738.5857125649,23.4175,23.6034,23.1495,23.4667,1169738.5857
2005-04-18 10:00:00,42.91,43.2,42.83,42.92,491145.6451029997,23.4612,23.6198,23.4175,23.4667,491145.6451
2005-04-18 10:30:00,42.92,43.04,42.71,42.88,525237.9231417902,23.4667,23.5323,23.3518,23.4448,525237.9231
2005-04-18 11:00:00,42.89,43.02,42.66,42.67,418624.262137092,23.4503,23.5213,23.3245,23.33,418624.2621
2005-04-18 11:30:00,42.67,42.67,42.34,42.43,829056.740151789,23.33,23.33,23.1495,23.1988,829056.7402
2005-04-18 12:00:00,42.44,42.63,42.42,42.58,428863.9922900856,23.2042,23.3081,23.1933,23.2808,428863.9923
2005-04-18 12:30:00,42.58,42.79,42.58,42.77,511745.57282255153,23.2808,23.3956,23.2808,23.3847,511745.5728
2005-04-18 13:00:00,42.77,42.84,42.63,42.72,413082.76111311896,23.3847,23.4229,23.3081,23.3573,413082.7611
2005-04-18 13:30:00,42.71,42.86,42.54,42.83,350439.70605951094,23.3518,23.4339,23.2589,23.4175,350439.7061
2005-04-18 14:00:00,42.83,42.94,42.79,42.84,621732.3214070594,23.4175,23.4776,23.3956,23.4229,621732.3214
2005-04-18 14:30:00,42.86,42.92,42.78,42.88,424406.69798819424,23.4339,23.4667,23.3901,23.4448,424406.698
2005-04-18 15:00:00,42.9,42.98,42.72,42.89,560775.8101433563,23.4557,23.4995,23.3573,23.4503,560775.8101
2005-04-18 15:30:00,42.88,42.99,42.76,42.8,717503.915190941,23.4448,23.5049,23.3792,23.4011,717503.9152
2005-04-19 09:30:00,43.29,43.56,43.25,43.37,1791350.4397060596,23.669,23.8166,23.6471,23.7127,1791350.4397
2005-04-19 10:00:00,43.37,43.42,43.29,43.39,827972.5334297074,23.7127,23.74,23.669,23.7236,827972.5334
2005-04-19 10:30:00,43.38,43.44,43.13,43.17,971208.2881580532,23.7182,23.751,23.5815,23.6034,971208.2882
2005-04-19 11:00:00,43.17,43.53,43.16,43.5,363209.2518973618,23.6034,23.8002,23.5979,23.7838,363209.2519
2005-04-19 11:30:00,43.49,43.49,43.21,43.31,463558.60739669926,23.7783,23.7783,23.6252,23.6799,463558.6074
2005-04-19 12:00:00,43.31,43.33,43.02,43.07,338152.0298759186,23.6799,23.6908,23.5213,23.5487,338152.0299
2005-04-19 12:30:00,43.08,43.12,42.95,43.0,268160.4625948681,23.5541,23.576,23.4831,23.5104,268160.4626
2005-04-19 13:00:00,43.01,43.07,42.82,42.94,309239.8506204072,23.5159,23.5487,23.412,23.4776,309239.8506
2005-04-19 13:30:00,42.96,43.21,42.96,43.13,337549.6928080954,23.4885,23.6252,23.4885,23.5815,337549.6928
2005-04-19 14:00:00,43.14,43.14,43.02,43.02,341645.5848692929,23.587,23.587,23.5213,23.5213,341645.5849
2005-04-19 14:30:00,43.02,43.07,42.78,42.95,683291.1697385858,23.5213,23.5487,23.3901,23.4831,683291.1697
2005-04-19 15:00:00,42.93,43.02,42.84,42.96,416696.78352005786,23.4721,23.5213,23.4229,23.4885,416696.7835
2005-04-19 15:30:00,42.96,43.04,42.82,42.91,569208.5290928804,23.4885,23.5323,23.412,23.4612,569208.5291
2005-04-20 09:30:00,42.59,42.73,42.22,42.28,1708950.7288278523,23.2862,23.3628,23.0839,23.1167,1708950.7288
2005-04-20 10:00:00,42.29,42.43,42.25,42.41,1197687.0256595593,23.1222,23.1988,23.1003,23.1878,1197687.0257
2005-04-20 10:30:00,42.41,42.45,42.19,42.28,810745.6932899652,23.1878,23.2097,23.0675,23.1167,810745.6933
2005-04-20 11:00:00,42.29,42.42,42.24,42.26,843151.4275388508,23.1222,23.1933,23.0949,23.1058,843151.4275
2005-04-20 11:30:00,42.25,42.3,42.17,42.24,604144.0790266234,23.1003,23.1277,23.0566,23.0949,604144.079
2005-04-20 12:00:00,42.25,42.25,42.04,42.05,597397.9038670041,23.1003,23.1003,22.9855,22.991,597397.9039
2005-04-20 12:30:00,42.08,42.17,41.92,41.96,600891.4588603784,23.0074,23.0566,22.9199,22.9418,600891.4589
2005-04-20 13:00:00,41.98,42.09,41.95,42.01,386700.3975424648,22.9527,23.0129,22.9363,22.9691,386700.3975
2005-04-20 13:30:00,42.01,42.13,41.88,42.09,848331.52632213,22.9691,23.0347,22.898,23.0129,848331.5263
2005-04-20 14:00:00,42.09,42.17,41.9,41.92,829418.142392483,23.0129,23.0566,22.909,22.9199,829418.1424
2005-04-20 14:30:00,41.91,41.97,41.85,41.96,951692.5671605832,22.9144,22.9473,22.8816,22.9418,951692.5672
2005-04-20 15:00:00,41.97,42.06,41.51,41.72,1410552.9454282618,22.9473,22.9965,22.6957,22.8106,1410552.9454
2005-04-20 15:30:00,41.72,41.82,41.51,41.64,1352246.7172629803,22.8106,22.8652,22.6957,22.7668,1352246.7173
2005-04-21 09:30:00,42.25,42.34,41.87,42.05,946873.870617998,23.1003,23.1495,22.8926,22.991,946873.8706
2005-04-21 10:00:00,42.07,42.14,41.8,41.8,747018.4315142755,23.0019,23.0402,22.8543,22.8543,747018.4315
2005-04-21 10:30:00,41.8,41.9,41.51,41.59,770870.9794000724,22.8543,22.909,22.6957,22.7395,770870.9794
2005-04-21 11:00:00,41.58,41.6,41.31,41.48,757619.563907963,22.734,22.745,22.5864,22.6793,757619.5639
2005-04-21 11:30:00,41.48,42.06,41.47,41.9,571256.4751234791,22.6793,22.9965,22.6739,22.909,571256.4751
2005-04-21 12:00:00,41.9,42.09,41.9,42.01,551499.8192988797,22.909,23.0129,22.909,22.9691,551499.8193
2005-04-21 12:30:00,42.0,42.08,41.93,41.98,281411.8780869775,22.9637,23.0074,22.9254,22.9527,281411.8781
2005-04-21 13:00:00,41.98,42.13,41.86,42.01,212384.05011444408,22.9527,23.0347,22.8871,22.9691,212384.0501
2005-04-21 13:30:00,42.02,42.5,41.99,42.38,399469.9433803157,22.9746,23.237,22.9582,23.1714,399469.9434
2005-04-21 14:00:00,42.39,42.56,42.31,42.47,504999.3976629322,23.1769,23.2698,23.1331,23.2206,504999.3977
2005-04-21 14:30:00,42.46,42.53,42.37,42.48,748704.9753041803,23.2152,23.2534,23.166,23.2261,748704.9753
2005-04-21 15:00:00,42.47,42.5,42.34,42.48,639681.9660281894,23.2206,23.237,23.1495,23.2261,639681.966
2005-04-21 15:30:00,42.48,42.49,42.36,42.46,860016.8654378991,23.2261,23.2316,23.1605,23.2152,860016.8654
2005-04-22 09:30:00,40.69,42.73,40.69,42.66,651487.7725575232,22.2474,23.3628,22.2474,23.3245,651487.7726
2005-04-22 10:00:00,42.71,42.94,42.52,42.58,530538.489338634,23.3518,23.4776,23.248,23.2808,530538.4893
2005-04-22 10:30:00,42.57,42.71,42.52,42.59,329719.3109263944,23.2753,23.3518,23.248,23.2862,329719.3109
2005-04-22 11:00:00,42.59,42.69,42.4,42.4,471388.98927840026,23.2862,23.3409,23.1824,23.1824,471388.9893
2005-04-22 11:30:00,42.41,42.41,41.96,42.09,431032.4057342489,23.1878,23.1878,22.9418,23.0129,431032.4057
2005-04-22 12:00:00,42.08,42.12,41.94,42.1,326828.0930008433,23.0074,23.0293,22.9308,23.0183,326828.093
2005-04-22 12:30:00,42.11,42.24,42.04,42.09,264666.9076014938,23.0238,23.0949,22.9855,23.0129,264666.9076
2005-04-22 13:00:00,42.09,42.19,42.09,42.17,195880.01445608964,23.0129,23.0675,23.0129,23.0566,195880.0145
2005-04-22 13:30:00,42.19,42.27,42.06,42.24,208770.0277075052,23.0675,23.1113,22.9965,23.0949,208770.0277
2005-04-22 14:00:00,42.24,42.26,42.02,42.2,200578.24358511023,23.0949,23.1058,22.9746,23.073,200578.2436
2005-04-22 14:30:00,42.19,42.19,41.75,41.91,682809.3000843272,23.0675,23.0675,22.827,22.9144,682809.3001
2005-04-22 15:00:00,41.91,41.95,41.51,41.51,626912.4201903386,22.9144,22.9363,22.6957,22.6957,626912.4202
2005-04-22 15:30:00,41.47,41.84,41.41,41.71,834718.7085893267,22.6739,22.8762,22.6411,22.8051,834718.7086
2005-04-25 09:30:00,41.96,42.21,41.81,42.12,874352.4876520901,22.9418,23.0785,22.8598,23.0293,874352.4877
2005-04-25 10:00:00,42.11,42.71,42.09,42.62,881580.532465968,23.0238,23.3518,23.0129,23.3026,881580.5325
2005-04-25 10:30:00,42.62,42.67,42.37,42.48,437417.1786531744,23.3026,23.33,23.166,23.2261,437417.1787
2005-04-25 11:00:00,42.48,42.51,42.24,42.32,515841.464883749,23.2261,23.2425,23.0949,23.1386,515841.4649
2005-04-25 11:30:00,42.32,42.34,42.23,42.24,336104.08384531987,23.1386,23.1495,23.0894,23.0949,336104.0838
2005-04-25 12:00:00,42.24,42.31,42.15,42.26,201301.04806649804,23.0949,23.1331,23.0457,23.1058,201301.0481
2005-04-25 12:30:00,42.27,42.44,42.27,42.38,268521.864835562,23.1113,23.2042,23.1113,23.1714,268521.8648
2005-04-25 13:00:00,42.38,42.44,42.26,42.43,235875.19575954703,23.1714,23.2042,23.1058,23.1988,235875.1958
2005-04-25 13:30:00,42.44,42.5,42.23,42.24,307071.43717624387,23.2042,23.237,23.0894,23.0949,307071.4372
2005-04-25 14:00:00,42.24,42.54,42.24,42.53,297795.4463317673,23.0949,23.2589,23.0949,23.2534,297795.4463
2005-04-25 14:30:00,42.53,42.67,42.38,42.43,346464.2814118781,23.2534,23.33,23.1714,23.1988,346464.2814
2005-04-25 15:00:00,42.41,42.41,42.23,42.34,324418.7447295507,23.1878,23.1878,23.0894,23.1495,324418.7447
2005-04-25 15:30:00,42.34,42.59,42.29,42.52,653897.1208288159,23.1495,23.2862,23.1222,23.248,653897.1208
2005-04-26 09:30:00,42.42,42.43,42.12,42.13,612335.8631490183,23.1933,23.1988,23.0293,23.0347,612335.8631
2005-04-26 10:00:00,42.14,42.54,42.11,42.52,493795.9282014216,23.0402,23.2589,23.0238,23.248,493795.9282
2005-04-26 10:30:00,42.52,42.91,42.5,42.89,653294.7837609927,23.248,23.4612,23.237,23.4503,653294.7838
2005-04-26 11:00:00,42.89,42.91,42.61,42.66,364895.7956872666,23.4503,23.4612,23.2972,23.3245,364895.7957
2005-04-26 11:30:00,42.66,42.69,42.56,42.59,259366.34140465007,23.3245,23.3409,23.2698,23.2862,259366.3414
2005-04-26 12:00:00,42.58,42.69,42.56,42.63,114805.44512709312,23.2808,23.3409,23.2698,23.3081,114805.4451
2005-04-26 12:30:00,42.63,42.72,42.63,42.63,154559.6916034213,23.3081,23.3573,23.3081,23.3081,154559.6916
2005-04-26 13:00:00,42.63,42.65,42.34,42.37,296229.3699554271,23.3081,23.319,23.1495,23.166,296229.37
2005-04-26 13:30:00,42.37,42.71,42.37,42.62,201421.51548006263,23.166,23.3518,23.166,23.3026,201421.5155
2005-04-26 14:00:00,42.61,42.63,42.25,42.34,799903.6260691484,23.2972,23.3081,23.1003,23.1495,799903.6261
2005-04-26 14:30:00,42.34,42.44,42.21,42.22,410432.4780146971,23.1495,23.2042,23.0785,23.0839,410432.478
2005-04-26 15:00:00,42.23,42.28,42.02,42.14,914950.0060233708,23.0894,23.1167,22.9746,23.0402,914950.006
2005-04-26 15:30:00,42.14,42.17,41.97,41.97,586676.3040597519,23.0402,23.0566,22.9473,22.9473,586676.3041
2005-04-27 09:30:00,42.21,42.32,41.77,42.05,923623.6598000242,23.0785,23.1386,22.8379,22.991,923623.6598
2005-04-27 10:00:00,42.07,42.17,41.71,41.72,744247.6810022889,23.0019,23.0566,22.8051,22.8106,744247.681
2005-04-27 10:30:00,41.72,42.1,41.63,41.9,697626.7919527768,22.8106,23.0183,22.7614,22.909,697626.792
2005-04-27 11:00:00,41.89,42.24,41.7,42.19,638597.7593061078,22.9035,23.0949,22.7996,23.0675,638597.7593
2005-04-27 11:30:00,42.17,42.36,42.04,42.19,386338.9953017709,23.0566,23.1605,22.9855,23.0675,386338.9953
2005-04-27 12:00:00,42.21,42.44,42.17,42.22,460185.5198168896,23.0785,23.2042,23.0566,23.0839,460185.5198
2005-04-27 12:30:00,42.23,42.4,42.11,42.38,268521.864835562,23.0894,23.1824,23.0238,23.1714,268521.8648
2005-04-27 13:00:00,42.38,42.64,42.34,42.49,488977.2316588364,23.1714,23.3136,23.1495,23.2316,488977.2317
2005-04-27 13:30:00,42.48,42.55,42.45,42.5,295627.0328876039,23.2261,23.2644,23.2097,23.237,295627.0329
2005-04-27 14:00:00,42.49,42.58,42.46,42.54,344295.8679677148,23.2316,23.2808,23.2152,23.2589,344295.868
2005-04-27 14:30:00,42.55,42.58,42.42,42.54,474400.674617516,23.2644,23.2808,23.1933,23.2589,474400.6746
2005-04-27 15:00:00,42.54,42.63,42.47,42.49,527285.8691723889,23.2589,23.3081,23.2206,23.2316,527285.8692
2005-04-27 15:30:00,42.49,42.49,42.26,42.43,750150.5842669558,23.2316,23.2316,23.1058,23.1988,750150.5843
2005-04-28 09:30:00,42.34,42.54,42.09,42.21,685218.6483556199,23.1495,23.2589,23.0129,23.0785,685218.6484
2005-04-28 10:00:00,42.21,42.94,41.59,42.9,694374.1717865318,23.0785,23.4776,22.7395,23.4557,694374.1718
2005-04-28 10:30:00,42.91,43.0,42.4,42.5,551138.4170581858,23.4612,23.5104,23.1824,23.237,551138.4171
2005-04-28 11:00:00,42.51,42.63,42.36,42.37,378870.0156607638,23.2425,23.3081,23.1605,23.166,378870.0157
2005-04-28 11:30:00,42.37,42.4,42.19,42.35,438501.38537525607,23.166,23.1824,23.0675,23.155,438501.3854
2005-04-28 12:00:00,42.37,42.42,42.17,42.34,176243.82604505483,23.166,23.1933,23.0566,23.1495,176243.826
2005-04-28 12:30:00,42.35,42.39,42.27,42.29,167690.63968196604,23.155,23.1769,23.1113,23.1222,167690.6397
2005-04-28 13:00:00,42.28,42.28,42.08,42.17,242500.90350560172,23.1167,23.1167,23.0074,23.0566,242500.9035
2005-04-28 13:30:00,42.17,42.35,42.07,42.35,475966.7509938562,23.0566,23.155,23.0019,23.155,475966.751
2005-04-28 14:00:00,42.35,42.38,41.94,41.99,527767.7388266474,23.155,23.1714,22.9308,22.9582,527767.7388
2005-04-28 14:30:00,41.98,42.17,41.93,42.17,372605.710155403,22.9527,23.0566,22.9254,23.0566,372605.7102
2005-04-28 15:00:00,42.17,42.2,42.02,42.02,460546.92205758346,23.0566,23.073,22.9746,22.9746,460546.9221
2005-04-28 15:30:00,42.01,42.07,41.85,41.87,825924.5873991087,22.9691,23.0019,22.8816,22.8926,825924.5874
2005-04-29 09:30:00,42.29,42.35,41.75,41.9,715817.371401036,23.1222,23.155,22.827,22.909,715817.3714
2005-04-29 10:00:00,41.9,42.12,41.8,41.85,559450.6685941453,22.909,23.0293,22.8543,22.8816,559450.6686
2005-04-29 10:30:00,41.82,42.09,41.57,42.08,697385.8571256476,22.8652,23.0129,22.7285,23.0074,697385.8571
2005-04-29 11:00:00,42.09,42.29,41.95,42.11,696301.650403566,23.0129,23.1222,22.9363,23.0238,696301.6504
2005-04-29 11:30:00,42.1,42.12,41.78,41.93,533309.2398506205,23.0183,23.0293,22.8434,22.9254,533309.2399
2005-04-29 12:00:00,41.92,42.06,41.79,41.79,381038.4291049272,22.9199,22.9965,22.8488,22.8488,381038.4291
2005-04-29 12:30:00,41.8,42.2,41.78,42.14,440308.3965787255,22.8543,23.073,22.8434,23.0402,440308.3966
2005-04-29 13:00:00,42.14,42.26,42.07,42.12,371521.5034333213,23.0402,23.1058,23.0019,23.0293,371521.5034
2005-04-29 13:30:00,42.12,42.14,41.92,42.09,342127.4545235514,23.0293,23.0402,22.9199,23.0129,342127.4545
2005-04-29 14:00:00,42.09,42.21,42.03,42.18,426816.0462594869,23.0129,23.0785,22.9801,23.0621,426816.0463
2005-04-29 14:30:00,42.19,42.88,42.12,42.58,2300807.1316708834,23.0675,23.4448,23.0293,23.2808,2300807.1317
2005-04-29 15:00:00,42.58,42.91,42.5,42.75,2298156.8485724614,23.2808,23.4612,23.237,23.3737,2298156.8486
2005-04-29 15:30:00,42.72,44.0,42.71,43.68,8562823.756173955,23.3573,24.0572,23.3518,23.8822,8562823.7562
2005-05-02 09:30:00,41.75,42.06,41.09,41.35,6521985.302975546,22.827,22.9965,22.4661,22.6083,6521985.303
2005-05-02 10:00:00,41.35,41.59,41.09,41.52,5073846.524515119,22.6083,22.7395,22.4661,22.7012,5073846.5245
2005-05-02 10:30:00,41.5,41.53,41.15,41.29,1730273.461028792,22.6903,22.7067,22.4989,22.5755,1730273.461
2005-05-02 11:00:00,41.29,41.29,40.76,40.76,2013130.948078545,22.5755,22.5755,22.2857,22.2857,2013130.9481
2005-05-02 11:30:00,40.8,40.99,40.53,40.97,2617154.559691604,22.3075,22.4114,22.1599,22.4005,2617154.5597
2005-05-02 12:00:00,40.98,40.98,40.61,40.75,1328153.2345500544,22.406,22.406,22.2037,22.2802,1328153.2346
2005-05-02 12:30:00,40.75,40.85,40.67,40.81,900734.8512227444,22.2802,22.3349,22.2365,22.313,900734.8512
2005-05-02 13:00:00,40.78,40.79,40.54,40.69,947355.7402722564,22.2966,22.3021,22.1654,22.2474,947355.7403
2005-05-02 13:30:00,40.7,40.81,40.62,40.69,608721.8407420793,22.2529,22.313,22.2091,22.2474,608721.8407
2005-05-02 14:00:00,40.7,41.16,40.59,40.84,2224189.8566437783,22.2529,22.5044,22.1927,22.3294,2224189.8566
2005-05-02 14:30:00,40.84,41.21,40.67,41.0,1735814.9620527648,22.3294,22.5317,22.2365,22.4169,1735814.9621
2005-05-02 15:00:00,41.0,41.12,40.91,41.01,1260330.080713167,22.4169,22.4825,22.3677,22.4224,1260330.0807
2005-05-02 15:30:00,41.02,41.11,40.84,40.97,1468377.3039392843,22.4278,22.477,22.3294,22.4005,1468377.3039
2005-05-03 09:30:00,40.97,41.26,40.59,41.17,1753282.7370196364,22.4005,22.5591,22.1927,22.5098,1753282.737
2005-05-03 10:00:00,41.19,41.39,41.01,41.32,1632212.9863871825,22.5208,22.6301,22.4224,22.5919,1632212.9864
2005-05-03 10:30:00,41.33,41.37,41.14,41.25,992651.4877725577,22.5973,22.6192,22.4934,22.5536,992651.4878
2005-05-03 11:00:00,41.25,41.3,41.08,41.16,1130827.6111311892,22.5536,22.5809,22.4606,22.5044,1130827.6111
2005-05-03 11:30:00,41.16,41.23,40.67,41.11,744609.0832429829,22.5044,22.5427,22.2365,22.477,744609.0832
2005-05-03 12:00:00,41.11,41.16,40.99,41.08,781472.1117937599,22.477,22.5044,22.4114,22.4606,781472.1118
2005-05-03 12:30:00,41.08,41.13,40.97,41.07,510420.4312733406,22.4606,22.488,22.4005,22.4552,510420.4313
2005-05-03 13:00:00,41.08,41.19,41.01,41.14,549813.2755089749,22.4606,22.5208,22.4224,22.4934,549813.2755
2005-05-03 13:30:00,41.14,41.23,41.12,41.15,533550.1746777497,22.4934,22.5427,22.4825,22.4989,533550.1747
2005-05-03 14:00:00,41.15,41.21,40.95,41.16,968196.6028189376,22.4989,22.5317,22.3896,22.5044,968196.6028
2005-05-03 14:30:00,41.16,41.35,41.1,41.12,1161667.2690037347,22.5044,22.6083,22.4716,22.4825,1161667.269
2005-05-03 15:00:00,41.14,41.17,40.84,41.01,1149740.9950608362,22.4934,22.5098,22.3294,22.4224,1149740.9951
2005-05-03 15:30:00,41.0,41.17,40.82,41.01,1397301.5299361525,22.4169,22.5098,22.3185,22.4224,1397301.5299
2005-05-04 09:30:00,41.35,41.41,41.17,41.31,814359.7156969041,22.6083,22.6411,22.5098,22.5864,814359.7157
2005-05-04 10:00:00,41.31,41.58,41.26,41.53,1285025.9004939166,22.5864,22.734,22.5591,22.7067,1285025.9005
2005-05-04 10:30:00,41.54,41.74,41.46,41.46,1827370.196361884,22.7121,22.8215,22.6684,22.6684,1827370.1964
2005-05-04 11:00:00,41.46,41.7,41.42,41.65,754728.3459824119,22.6684,22.7996,22.6465,22.7723,754728.346
2005-05-04 11:30:00,41.66,41.66,41.43,41.45,375617.39549451874,22.7778,22.7778,22.652,22.6629,375617.3955
2005-05-04 12:00:00,41.46,41.51,41.39,41.42,320804.7223226118,22.6684,22.6957,22.6301,22.6465,320804.7223
2005-05-04 12:30:00,41.42,41.63,41.42,41.59,400072.2804481388,22.6465,22.7614,22.6465,22.7395,400072.2804
2005-05-04 13:00:00,41.58,41.6,41.51,41.55,674376.5811348031,22.734,22.745,22.6957,22.7176,674376.5811
2005-05-04 13:30:00,41.56,41.83,41.51,41.71,768100.2288880858,22.7231,22.8707,22.6957,22.8051,768100.2289
2005-05-04 14:00:00,41.7,41.76,41.66,41.67,699072.4009155524,22.7996,22.8324,22.7778,22.7832,699072.4009
2005-05-04 14:30:00,41.67,41.86,41.67,41.83,611492.5912540659,22.7832,22.8871,22.7832,22.8707,611492.5913
2005-05-04 15:00:00,41.84,41.85,41.68,41.75,567040.115648717,22.8762,22.8816,22.7887,22.827,567040.1156
2005-05-04 15:30:00,41.76,41.87,41.74,41.79,811709.4325984822,22.8324,22.8926,22.8215,22.8488,811709.4326
2005-05-05 09:30:00,41.83,42.07,41.65,41.92,618961.570895073,22.8707,23.0019,22.7723,22.9199,618961.5709
2005-05-05 10:00:00,41.91,41.98,41.71,41.76,583303.2164799422,22.9144,22.9527,22.8051,22.8324,583303.2165
2005-05-05 10:30:00,41.75,42.09,41.71,42.05,467052.1623900735,22.827,23.0129,22.8051,22.991,467052.1624
2005-05-05 11:00:00,42.04,42.11,41.83,41.85,408625.4668112276,22.9855,23.0238,22.8707,22.8816,408625.4668
2005-05-05 11:30:00,41.85,42.05,41.85,41.98,296349.8373689917,22.8816,22.991,22.8816,22.9527,296349.8374
2005-05-05 12:00:00,41.98,42.07,41.9,42.03,203830.86375135527,22.9527,23.0019,22.909,22.9801,203830.8638
2005-05-05 12:30:00,42.04,42.04,41.57,41.59,675822.1900975787,22.9855,22.9855,22.7285,22.7395,675822.1901
2005-05-05 13:00:00,41.58,41.65,41.38,41.65,566678.7134080232,22.734,22.7723,22.6247,22.7723,566678.7134
2005-05-05 13:30:00,41.62,41.77,41.49,41.63,352367.18467654503,22.7559,22.8379,22.6848,22.7614,352367.1847
2005-05-05 14:00:00,41.64,41.74,41.56,41.56,380677.02686423325,22.7668,22.8215,22.7231,22.7231,380677.0269
2005-05-05 14:30:00,41.56,41.67,41.52,41.55,411516.6847367787,22.7231,22.7832,22.7012,22.7176,411516.6847
2005-05-05 15:00:00,41.55,41.75,41.55,41.66,506565.4740392724,22.7176,22.827,22.7176,22.7778,506565.474
2005-05-05 15:30:00,41.66,41.83,41.65,41.71,394892.1816648597,22.7778,22.8707,22.7723,22.8051,394892.1817
2005-05-06 09:30:00,41.9,42.0,41.65,41.92,771955.186122154,22.909,22.9637,22.7723,22.9199,771955.1861
2005-05-06 10:00:00,41.92,41.93,41.68,41.86,537164.1970846887,22.9199,22.9254,22.7887,22.8871,537164.1971
2005-05-06 10:30:00,41.86,41.92,41.68,41.86,399951.8130345742,22.8871,22.9199,22.7887,22.8871,399951.813
2005-05-06 11:00:00,41.86,41.88,41.68,41.68,315865.5583664619,22.8871,22.898,22.7887,22.7887,315865.5584
2005-05-06 11:30:00,41.68,41.83,41.6,41.65,335140.34453680285,22.7887,22.8707,22.745,22.7723,335140.3445
2005-05-06 12:00:00,41.66,41.66,41.51,41.62,300807.13167088304,22.7778,22.7778,22.6957,22.7559,300807.1317
2005-05-06 12:30:00,41.61,41.67,41.51,41.6,235393.3261052885,22.7504,22.7832,22.6957,22.745,235393.3261
2005-05-06 13:00:00,41.6,41.73,41.6,41.65,336465.4860860138,22.745,22.816,22.745,22.7723,336465.4861
2005-05-06 13:30:00,41.66,41.74,41.6,41.62,340199.9759065173,22.7778,22.8215,22.745,22.7559,340199.9759
2005-05-06 14:00:00,41.63,41.8,41.59,41.7,335863.1490181906,22.7614,22.8543,22.7395,22.7996,335863.149
2005-05-06 14:30:00,41.7,41.8,41.68,41.74,298759.1856402843,22.7996,22.8543,22.7887,22.8215,298759.1856
2005-05-06 15:00:00,41.75,41.8,41.67,41.71,978918.2026261896,22.827,22.8543,22.7832,22.8051,978918.2026
2005-05-06 15:30:00,41.71,41.75,41.51,41.55,673412.841826286,22.8051,22.827,22.6957,22.7176,673412.8418
2005-05-09 09:30:00,41.64,41.9,41.46,41.87,750030.1168533913,22.7668,22.909,22.6684,22.8926,750030.1169
2005-05-09 10:00:00,41.88,41.94,41.68,41.92,621732.3214070594,22.898,22.9308,22.7887,22.9199,621732.3214
2005-05-09 10:30:00,41.92,41.96,41.84,41.9,327069.02782797255,22.9199,22.9418,22.8762,22.909,327069.0278
2005-05-09 11:00:00,41.9,42.0,41.86,41.95,517648.4760872184,22.909,22.9637,22.8871,22.9363,517648.4761
2005-05-09 11:30:00,41.95,42.22,41.94,42.1,587158.1737140104,22.9363,23.0839,22.9308,23.0183,587158.1737
2005-05-09 12:00:00,42.1,42.2,42.06,42.16,311890.1337188291,23.0183,23.073,22.9965,23.0511,311890.1337
2005-05-09 12:30:00,42.15,42.18,42.03,42.09,379110.9504878931,23.0457,23.0621,22.9801,23.0129,379110.9505
2005-05-09 13:00:00,42.09,42.11,41.99,42.09,280207.2039513312,23.0129,23.0238,22.9582,23.0129,280207.204
2005-05-09 13:30:00,42.1,42.19,42.07,42.14,363570.6541380557,23.0183,23.0675,23.0019,23.0402,363570.6541
2005-05-09 14:00:00,42.14,42.16,41.9,41.91,537043.729671124,23.0402,23.0511,22.909,22.9144,537043.7297
2005-05-09 14:30:00,41.9,42.05,41.87,41.99,502710.5168052043,22.909,22.991,22.8926,22.9582,502710.5168
2005-05-09 15:00:00,41.98,42.04,41.85,41.97,567521.9853029756,22.9527,22.9855,22.8816,22.9473,567521.9853
2005-05-09 15:30:00,41.97,42.16,41.96,42.16,666787.1340802314,22.9473,23.0511,22.9418,23.0511,666787.1341
2005-05-10 09:30:00,41.42,41.67,41.35,41.44,1762679.1952776776,22.6465,22.7832,22.6083,22.6575,1762679.1953
2005-05-10 10:00:00,41.44,41.44,41.08,41.25,1280809.5410191545,22.6575,22.6575,22.4606,22.5536,1280809.541
2005-05-10 10:30:00,41.25,41.32,40.97,41.13,674617.5159619324,22.5536,22.5919,22.4005,22.488,674617.516
2005-05-10 11:00:00,41.14,41.38,41.14,41.26,386700.3975424648,22.4934,22.6247,22.4934,22.5591,386700.3975
2005-05-10 11:30:00,41.26,41.36,40.97,41.1,428020.7203951332,22.5591,22.6137,22.4005,22.4716,428020.7204
2005-05-10 12:00:00,41.11,41.2,41.03,41.05,330803.5176484761,22.477,22.5263,22.4333,22.4442,330803.5176
2005-05-10 12:30:00,41.04,41.49,41.04,41.33,430671.0034935551,22.4388,22.6848,22.4388,22.5973,430671.0035
2005-05-10 13:00:00,41.33,41.49,41.33,41.41,356944.946392001,22.5973,22.6848,22.5973,22.6411,356944.9464
2005-05-10 13:30:00,41.41,41.51,41.36,41.48,369473.5574027226,22.6411,22.6957,22.6137,22.6793,369473.5574
2005-05-10 14:00:00,41.48,41.51,41.28,41.38,415130.7071437177,22.6793,22.6957,22.57,22.6247,415130.7071
2005-05-10 14:30:00,41.39,41.4,41.03,41.05,488615.8294181424,22.6301,22.6356,22.4333,22.4442,488615.8294
2005-05-10 15:00:00,41.05,41.16,40.98,41.15,529815.6848572461,22.4442,22.5044,22.406,22.4989,529815.6849
2005-05-10 15:30:00,41.15,41.16,40.92,41.0,1179496.4462113,22.4989,22.5044,22.3732,22.4169,1179496.4462
2005-05-11 09:30:00,41.02,41.26,40.84,40.86,701481.749186845,22.4278,22.5591,22.3294,22.3404,701481.7492
2005-05-11 10:00:00,40.86,40.87,40.31,40.63,1754728.345982412,22.3404,22.3458,22.0396,22.2146,1754728.346
2005-05-11 10:30:00,40.63,40.94,40.57,40.77,701843.151427539,22.2146,22.3841,22.1818,22.2911,701843.1514
2005-05-11 11:00:00,40.77,40.81,40.54,40.63,320322.85266835324,22.2911,22.313,22.1654,22.2146,320322.8527
2005-05-11 11:30:00,40.63,40.82,40.59,40.71,246596.7955667992,22.2146,22.3185,22.1927,22.2583,246596.7956
2005-05-11 12:00:00,40.71,40.92,40.4,40.78,437778.5808938682,22.2583,22.3732,22.0888,22.2966,437778.5809
2005-05-11 12:30:00,40.79,40.89,40.77,40.89,290326.46669076016,22.3021,22.3568,22.2911,22.3568,290326.4667
2005-05-11 13:00:00,40.9,41.22,40.9,41.16,723406.8184556079,22.3622,22.5372,22.3622,22.5044,723406.8185
2005-05-11 13:30:00,41.16,41.34,40.95,41.07,503433.3212865921,22.5044,22.6028,22.3896,22.4552,503433.3213
2005-05-11 14:00:00,41.07,41.61,41.06,41.41,1091314.2994819905,22.4552,22.7504,22.4497,22.6411,1091314.2995
2005-05-11 14:30:00,41.41,41.48,41.32,41.36,443440.5493314059,22.6411,22.6793,22.5919,22.6137,443440.5493
2005-05-11 15:00:00,41.36,41.54,41.3,41.43,440790.266232984,22.6137,22.7121,22.5809,22.652,440790.2662
2005-05-11 15:30:00,41.43,41.51,41.27,41.36,726298.036381159,22.652,22.6957,22.5645,22.6137,726298.0364
2005-05-12 09:30:00,41.58,41.65,41.29,41.34,1043850.1385375255,22.734,22.7723,22.5755,22.6028,1043850.1385
2005-05-12 10:00:00,41.35,41.71,41.27,41.44,758944.7054571739,22.6083,22.8051,22.5645,22.6575,758944.7055
2005-05-12 10:30:00,41.44,41.57,41.18,41.42,627755.692085291,22.6575,22.7285,22.5153,22.6465,627755.6921
2005-05-12 11:00:00,41.41,41.49,41.28,41.38,355981.207083484,22.6411,22.6848,22.57,22.6247,355981.2071
2005-05-12 11:30:00,41.38,41.6,41.38,41.6,344777.73762197327,22.6247,22.745,22.6247,22.745,344777.7376
2005-05-12 12:00:00,41.6,41.65,41.4,41.61,352728.5869172389,22.745,22.7723,22.6356,22.7504,352728.5869
2005-05-12 12:30:00,41.62,41.64,41.51,41.58,313817.6123358632,22.7559,22.7668,22.6957,22.734,313817.6123
2005-05-12 13:00:00,41.58,41.67,41.56,41.62,232622.57559330203,22.734,22.7832,22.7231,22.7559,232622.5756
2005-05-12 13:30:00,41.62,41.64,41.38,41.41,380195.1572099747,22.7559,22.7668,22.6247,22.6411,380195.1572
2005-05-12 14:00:00,41.4,41.52,41.26,41.27,799662.6912420191,22.6356,22.7012,22.5591,22.5645,799662.6912
2005-05-12 14:30:00,41.26,41.32,41.16,41.2,857848.4519937357,22.5591,22.5919,22.5044,22.5263,857848.452
2005-05-12 15:00:00,41.2,41.21,40.94,41.1,1142151.5480062645,22.5263,22.5317,22.3841,22.4716,1142151.548
2005-05-12 15:30:00,41.11,41.21,41.02,41.03,1241778.099024214,22.477,22.5317,22.4278,22.4333,1241778.099
2005-05-13 09:30:00,41.11,41.37,40.52,40.67,1113721.2384050116,22.477,22.6192,22.1545,22.2365,1113721.2384
2005-05-13 10:00:00,40.59,40.67,40.18,40.38,1823997.1087820744,22.1927,22.2365,21.9686,22.0779,1823997.1088
2005-05-13 10:30:00,40.38,40.41,40.22,40.26,2278882.0624021203,22.0779,22.0943,21.9904,22.0123,2278882.0624
2005-05-13 11:00:00,40.26,40.34,40.18,40.31,1089868.6905192146,22.0123,22.056,21.9686,22.0396,1089868.6905
2005-05-13 11:30:00,40.31,40.38,40.26,40.3,612456.3305625829,22.0396,22.0779,22.0123,22.0342,612456.3306
2005-05-13 12:00:00,40.31,40.37,40.26,40.27,430309.6012528612,22.0396,22.0724,22.0123,22.0178,430309.6013
2005-05-13 12:30:00,40.28,40.31,40.2,40.28,371280.5686061921,22.0232,22.0396,21.9795,22.0232,371280.5686
2005-05-13 13:00:00,40.28,40.3,40.08,40.13,525358.3905553549,22.0232,22.0342,21.9139,21.9412,525358.3906
2005-05-13 13:30:00,40.13,40.14,39.78,39.84,808215.8776051078,21.9412,21.9467,21.7499,21.7827,808215.8776
2005-05-13 14:00:00,39.83,39.88,39.56,39.84,895072.8827852067,21.7772,21.8045,21.6296,21.7827,895072.8828
2005-05-13 14:30:00,39.84,39.9,39.6,39.88,984459.7036501628,21.7827,21.8155,21.6514,21.8045,984459.7037
2005-05-13 15:00:00,39.86,40.26,39.82,39.98,929406.0956511264,21.7936,22.0123,21.7717,21.8592,929406.0957
2005-05-13 15:30:00,39.97,40.09,39.84,40.0,1127213.5887242502,21.8537,21.9194,21.7827,21.8701,1127213.5887
2005-05-16 09:30:00,39.97,40.36,39.84,40.19,958077.3400795086,21.8537,22.067,21.7827,21.974,958077.3401
2005-05-16 10:00:00,40.19,40.53,40.18,40.47,800385.4957234069,21.974,22.1599,21.9686,22.1271,800385.4957
2005-05-16 10:30:00,40.47,40.48,40.25,40.42,583423.6838935069,22.1271,22.1326,22.0068,22.0998,583423.6839
2005-05-16 11:00:00,40.38,40.52,40.3,40.41,418865.1969642213,22.0779,22.1545,22.0342,22.0943,418865.197
2005-05-16 11:30:00,40.41,40.48,40.31,40.36,314419.94940368633,22.0943,22.1326,22.0396,22.067,314419.9494
2005-05-16 12:00:00,40.36,40.49,40.3,40.45,277315.98602578003,22.067,22.1381,22.0342,22.1162,277315.986
2005-05-16 12:30:00,40.45,40.51,40.37,40.51,207806.2883989881,22.1162,22.149,22.0724,22.149,207806.2884
2005-05-16 13:00:00,40.51,40.57,39.82,40.29,759908.444765691,22.149,22.1818,21.7717,22.0287,759908.4448
2005-05-16 13:30:00,40.29,40.49,39.64,40.38,2129743.404409108,22.0287,22.1381,21.6733,22.0779,2129743.4044
2005-05-16 14:00:00,40.38,40.54,40.33,40.46,494759.6675099386,22.0779,22.1654,22.0506,22.1217,494759.6675
2005-05-16 14:30:00,40.48,40.53,40.2,40.29,452596.0727623178,22.1326,22.1599,21.9795,22.0287,452596.0728
2005-05-16 15:00:00,40.29,40.44,40.26,40.38,530177.08709794,22.0287,22.1107,22.0123,22.0779,530177.0871
2005-05-16 15:30:00,40.38,40.55,40.33,40.53,809059.1495000604,22.0779,22.1709,22.0506,22.1599,809059.1495
2005-05-17 09:30:00,40.51,40.57,40.22,40.27,708589.3265871583,22.149,22.1818,21.9904,22.0178,708589.3266
2005-05-17 10:00:00,40.27,40.3,39.94,39.95,839537.4051319119,22.0178,22.0342,21.8373,21.8428,839537.4051
2005-05-17 10:30:00,39.94,40.01,39.82,39.84,873991.0854113963,21.8373,21.8756,21.7717,21.7827,873991.0854
2005-05-17 11:00:00,39.84,39.89,39.77,39.81,820624.0212022648,21.7827,21.81,21.7444,21.7663,820624.0212
2005-05-17 11:30:00,39.81,39.98,39.78,39.83,519816.8895313818,21.7663,21.8592,21.7499,21.7772,519816.8895
2005-05-17 12:00:00,39.83,39.89,39.71,39.79,327550.8974822311,21.7772,21.81,21.7116,21.7553,327550.8975
2005-05-17 12:30:00,39.8,39.84,39.7,39.76,481628.7194313938,21.7608,21.7827,21.7061,21.7389,481628.7194
2005-05-17 13:00:00,39.75,39.95,39.73,39.89,376099.2651487773,21.7335,21.8428,21.7225,21.81,376099.2651
2005-05-17 13:30:00,39.9,39.93,39.82,39.91,419588.001445609,21.8155,21.8319,21.7717,21.8209,419588.0014
2005-05-17 14:00:00,39.91,40.04,39.84,39.96,350560.1734730756,21.8209,21.892,21.7827,21.8483,350560.1735
2005-05-17 14:30:00,39.95,40.18,39.95,40.1,633658.5953499579,21.8428,21.9686,21.8428,21.9248,633658.5953
2005-05-17 15:00:00,40.11,40.15,40.03,40.14,479098.9037465366,21.9303,21.9522,21.8865,21.9467,479098.9037
2005-05-17 15:30:00,40.14,40.47,40.14,40.42,1281893.747741236,21.9467,22.1271,21.9467,22.0998,1281893.7477
2005-05-18 09:30:00,40.66,40.82,40.26,40.3,938923.0213227324,22.231,22.3185,22.0123,22.0342,938923.0213
2005-05-18 10:00:00,40.3,40.43,40.18,40.42,858691.7238886883,22.0342,22.1053,21.9686,22.0998,858691.7239
2005-05-18 10:30:00,40.4,40.63,40.4,40.58,614504.2765931817,22.0888,22.2146,22.0888,22.1873,614504.2766
2005-05-18 11:00:00,40.59,40.67,40.47,40.63,527406.3365859536,22.1927,22.2365,22.1271,22.2146,527406.3366
2005-05-18 11:30:00,40.63,40.66,40.53,40.53,630887.8448379714,22.2146,22.231,22.1599,22.1599,630887.8448
2005-05-18 12:00:00,40.53,40.66,40.53,40.63,431996.145042766,22.1599,22.231,22.1599,22.2146,431996.145
2005-05-18 12:30:00,40.64,40.73,40.62,40.68,546199.253102036,22.2201,22.2693,22.2091,22.2419,546199.2531
2005-05-18 13:00:00,40.68,40.74,40.56,40.58,336465.4860860138,22.2419,22.2747,22.1763,22.1873,336465.4861
2005-05-18 13:30:00,40.58,40.67,40.58,40.59,399951.8130345742,22.1873,22.2365,22.1873,22.1927,399951.813
2005-05-18 14:00:00,40.59,40.66,40.57,40.62,342850.2590049392,22.1927,22.231,22.1818,22.2091,342850.259
2005-05-18 14:30:00,40.62,40.79,40.55,40.67,650644.5006625708,22.2091,22.3021,22.1709,22.2365,650644.5007
2005-05-18 15:00:00,40.67,40.75,40.61,40.63,445849.8976026985,22.2365,22.2802,22.2037,22.2146,445849.8976
2005-05-18 15:30:00,40.63,40.67,40.53,40.57,843151.4275388508,22.2146,22.2365,22.1599,22.1818,843151.4275
2005-05-19 09:30:00,40.65,41.09,40.39,41.04,1001927.4786170342,22.2255,22.4661,22.0834,22.4388,1001927.4786
2005-05-19 10:00:00,41.05,41.11,40.73,40.83,845440.3083965788,22.4442,22.477,22.2693,22.324,845440.3084
2005-05-19 10:30:00,40.83,41.16,40.76,41.02,647994.217564149,22.324,22.5044,22.2857,22.4278,647994.2176
2005-05-19 11:00:00,41.04,41.21,40.94,40.94,454162.149138658,22.4388,22.5317,22.3841,22.3841,454162.1491
2005-05-19 11:30:00,40.94,41.04,40.87,40.97,192265.99204915072,22.3841,22.4388,22.3458,22.4005,192265.992
2005-05-19 12:00:00,40.97,41.52,40.91,41.36,989760.2698470064,22.4005,22.7012,22.3677,22.6137,989760.2698
2005-05-19 12:30:00,41.36,41.65,41.36,41.43,688591.7359354296,22.6137,22.7723,22.6137,22.652,688591.7359
2005-05-19 13:00:00,41.45,41.47,41.3,41.36,231538.3688712204,22.6629,22.6739,22.5809,22.6137,231538.3689
2005-05-19 13:30:00,41.36,41.45,41.26,41.26,528129.1410673413,22.6137,22.6629,22.5591,22.5591,528129.1411
2005-05-19 14:00:00,41.26,41.31,41.13,41.26,493675.46078785695,22.5591,22.5864,22.488,22.5591,493675.4608
2005-05-19 14:30:00,41.28,41.51,41.11,41.44,568726.659438622,22.57,22.6957,22.477,22.6575,568726.6594
2005-05-19 15:00:00,41.44,41.61,41.4,41.55,935308.9989157934,22.6575,22.7504,22.6356,22.7176,935308.9989
2005-05-19 15:30:00,41.54,41.67,41.52,41.64,1064570.5336706422,22.7121,22.7832,22.7012,22.7668,1064570.5337
2005-05-20 09:30:00,41.34,41.39,41.23,41.32,1049753.0418021926,22.6028,22.6301,22.5427,22.5919,1049753.0418
2005-05-20 10:00:00,41.32,41.37,41.16,41.26,462835.8029153115,22.5919,22.6192,22.5044,22.5591,462835.8029
2005-05-20 10:30:00,41.26,41.43,41.24,41.41,524153.7164197085,22.5591,22.652,22.5481,22.6411,524153.7164
2005-05-20 11:00:00,41.4,41.48,41.26,41.26,402963.49837368994,22.6356,22.6793,22.5591,22.5591,402963.4984
2005-05-20 11:30:00,41.28,41.4,41.26,41.38,433080.3517648477,22.57,22.6356,22.5591,22.6247,433080.3518
2005-05-20 12:00:00,41.37,41.46,41.34,41.41,237441.27213588727,22.6192,22.6684,22.6028,22.6411,237441.2721
2005-05-20 12:30:00,41.41,41.46,41.34,41.45,281532.34550054214,22.6411,22.6684,22.6028,22.6629,281532.3455
2005-05-20 13:00:00,41.45,41.49,41.36,41.44,184676.544994579,22.6629,22.6848,22.6137,22.6575,184676.545
2005-05-20 13:30:00,41.42,41.58,41.39,41.46,238284.5440308397,22.6465,22.734,22.6301,22.6684,238284.544
2005-05-20 14:00:00,41.47,41.55,41.41,41.52,429345.8619443441,22.6739,22.7176,22.6411,22.7012,429345.8619
2005-05-20 14:30:00,41.54,41.57,41.47,41.49,430550.5360799904,22.7121,22.7285,22.6739,22.6848,430550.5361
2005-05-20 15:00:00,41.49,41.54,41.43,41.51,301770.8709794001,22.6848,22.7121,22.652,22.6957,301770.871
2005-05-20 15:30:00,41.51,41.51,41.46,41.48,541621.4913865799,22.6957,22.6957,22.6684,22.6793,541621.4914
2005-05-23 09:30:00,41.34,41.68,41.29,41.43,729309.7217202748,22.6028,22.7887,22.5755,22.652,729309.7217
2005-05-23 10:00:00,41.42,41.43,41.3,41.37,617154.5596916035,22.6465,22.652,22.5809,22.6192,617154.5597
2005-05-23 10:30:00,41.38,41.45,41.26,41.3,773882.6647391882,22.6247,22.6629,22.5591,22.5809,773882.6647
2005-05-23 11:00:00,41.28,41.41,41.21,41.31,227081.074569329,22.57,22.6411,22.5317,22.5864,227081.0746
2005-05-23 11:30:00,41.31,41.42,41.3,41.41,161787.73641729914,22.5864,22.6465,22.5809,22.6411,161787.7364
2005-05-23 12:00:00,41.4,41.5,41.36,41.46,197927.9604866884,22.6356,22.6903,22.6137,22.6684,197927.9605
2005-05-23 12:30:00,41.47,41.55,41.39,41.42,189013.3718829057,22.6739,22.7176,22.6301,22.6465,189013.3719
2005-05-23 13:00:00,41.44,41.56,41.43,41.51,305987.23045416217,22.6575,22.7231,22.652,22.6957,305987.2305
2005-05-23 13:30:00,41.49,41.52,41.4,41.48,311649.19889169984,22.6848,22.7012,22.6356,22.6793,311649.1989
2005-05-23 14:00:00,41.49,41.81,41.42,41.61,675581.2552704494,22.6848,22.8598,22.6465,22.7504,675581.2553
2005-05-23 14:30:00,41.63,41.78,41.56,41.67,538971.208288158,22.7614,22.8434,22.7231,22.7832,538971.2083
2005-05-23 15:00:00,41.67,41.71,41.46,41.46,464763.2815323456,22.7832,22.8051,22.6684,22.6684,464763.2815
2005-05-23 15:30:00,41.46,41.6,41.45,41.45,562823.756173955,22.6684,22.745,22.6629,22.6629,562823.7562
2005-05-24 09:30:00,41.42,41.42,41.03,41.26,697144.9222985184,22.6465,22.6465,22.4333,22.5591,697144.9223
2005-05-24 10:00:00,41.28,41.29,41.1,41.12,491386.57993012894,22.57,22.5755,22.4716,22.4825,491386.5799
2005-05-24 10:30:00,41.15,41.19,40.97,41.04,865076.4968076136,22.4989,22.5208,22.4005,22.4388,865076.4968
2005-05-24 11:00:00,41.04,41.11,40.94,40.98,432598.4821105891,22.4388,22.477,22.3841,22.406,432598.4821
2005-05-24 11:30:00,40.99,41.09,40.78,40.81,330923.98506204074,22.4114,22.4661,22.2966,22.313,330923.9851
2005-05-24 12:00:00,40.82,40.89,40.68,40.69,468136.3691121552,22.3185,22.3568,22.2419,22.2474,468136.3691
2005-05-24 12:30:00,40.68,40.79,40.59,40.79,279604.86688350805,22.2419,22.3021,22.1927,22.3021,279604.8669
2005-05-24 13:00:00,40.78,40.86,40.74,40.83,208408.62546681124,22.2966,22.3404,22.2747,22.324,208408.6255
2005-05-24 13:30:00,40.84,40.86,40.72,40.77,261293.82002168417,22.3294,22.3404,22.2638,22.2911,261293.82
2005-05-24 14:00:00,40.77,40.91,40.7,40.87,581375.7378629082,22.2911,22.3677,22.2529,22.3458,581375.7379
2005-05-24 14:30:00,40.86,40.91,40.76,40.88,266473.9188049633,22.3404,22.3677,22.2857,22.3513,266473.9188
2005-05-24 15:00:00,40.88,41.08,40.82,41.04,334658.4748825443,22.3513,22.4606,22.3185,22.4388,334658.4749
2005-05-24 15:30:00,41.04,41.16,40.99,41.07,479219.37116010126,22.4388,22.5044,22.4114,22.4552,479219.3712
2005-05-25 09:30:00,41.13,41.26,40.91,41.09,988796.5305384896,22.488,22.5591,22.3677,22.4661,988796.5305
2005-05-25 10:00:00,41.09,41.18,40.97,40.98,622816.5281291411,22.4661,22.5153,22.4005,22.406,622816.5281
2005-05-25 10:30:00,40.97,40.98,40.81,40.85,428020.7203951332,22.4005,22.406,22.313,22.3349,428020.7204
2005-05-25 11:00:00,40.86,40.97,40.81,40.96,256234.1886519697,22.3404,22.4005,22.313,22.395,256234.1887
2005-05-25 11:30:00,40.97,41.13,40.94,41.08,282977.9544633177,22.4005,22.488,22.3841,22.4606,282977.9545
2005-05-25 12:00:00,41.08,41.41,41.08,41.37,574268.1604625949,22.4606,22.6411,22.4606,22.6192,574268.1605
2005-05-25 12:30:00,41.39,41.51,41.26,41.26,397542.4647632816,22.6301,22.6957,22.5591,22.5591,397542.4648
2005-05-25 13:00:00,41.26,41.27,41.02,41.02,401517.8894109144,22.5591,22.5645,22.4278,22.4278,401517.8894
2005-05-25 13:30:00,41.02,41.21,41.0,41.14,300325.26201662456,22.4278,22.5317,22.4169,22.4934,300325.262
2005-05-25 14:00:00,41.13,41.17,41.05,41.14,337670.1602216601,22.488,22.5098,22.4442,22.4934,337670.1602
2005-05-25 14:30:00,41.16,41.31,41.07,41.1,299481.9901216721,22.5044,22.5864,22.4552,22.4716,299481.9901
2005-05-25 15:00:00,41.11,41.12,41.02,41.04,350801.10830020485,22.477,22.4825,22.4278,22.4388,350801.1083
2005-05-25 15:30:00,41.03,41.19,41.03,41.1,508131.55041561264,22.4333,22.5208,22.4333,22.4716,508131.5504
2005-05-26 09:30:00,41.26,41.4,40.93,40.99,626912.4201903386,22.5591,22.6356,22.3786,22.4114,626912.4202
2005-05-26 10:00:00,41.03,41.19,40.96,41.09,693892.3021322733,22.4333,22.5208,22.395,22.4661,693892.3021
2005-05-26 10:30:00,41.09,41.15,40.94,40.97,385375.2559932538,22.4661,22.4989,22.3841,22.4005,385375.256
2005-05-26 11:00:00,40.96,41.0,40.88,40.89,425972.7743645344,22.395,22.4169,22.3513,22.3568,425972.7744
2005-05-26 11:30:00,40.9,40.95,40.79,40.83,361281.7732803277,22.3622,22.3896,22.3021,22.324,361281.7733
2005-05-26 12:00:00,40.83,40.84,40.72,40.74,415853.5116251055,22.324,22.3294,22.2638,22.2747,415853.5116
2005-05-26 12:30:00,40.75,40.78,40.69,40.72,479339.8385736659,22.2802,22.2966,22.2474,22.2638,479339.8386
2005-05-26 13:00:00,40.71,40.77,40.67,40.71,455366.82327430433,22.2583,22.2911,22.2365,22.2583,455366.8233
2005-05-26 13:30:00,40.71,40.8,40.67,40.8,353812.7936393206,22.2583,22.3075,22.2365,22.3075,353812.7936
2005-05-26 14:00:00,40.8,40.84,40.69,40.75,332851.46367907483,22.3075,22.3294,22.2474,22.2802,332851.4637
2005-05-26 14:30:00,40.74,40.76,40.69,40.73,275990.8444765691,22.2747,22.2857,22.2474,22.2693,275990.8445
2005-05-26 15:00:00,40.72,40.86,40.72,40.81,353812.7936393206,22.2638,22.3404,22.2638,22.313,353812.7936
2005-05-26 15:30:00,40.79,40.97,40.78,40.87,590169.8590531262,22.3021,22.4005,22.2966,22.3458,590169.8591
2005-05-27 09:30:00,40.88,40.99,40.72,40.85,475243.9465124685,22.3513,22.4114,22.2638,22.3349,475243.9465
2005-05-27 10:00:00,40.83,41.06,40.82,41.0,308035.1764847609,22.324,22.4497,22.3185,22.4169,308035.1765
2005-05-27 10:30:00,41.0,41.19,40.97,41.05,378749.5482471992,22.4169,22.5208,22.4005,22.4442,378749.5482
2005-05-27 11:00:00,41.05,41.09,40.89,41.0,240814.3597156969,22.4442,22.4661,22.3568,22.4169,240814.3597
2005-05-27 11:30:00,40.99,41.07,40.84,40.87,307673.774244067,22.4114,22.4552,22.3294,22.3458,307673.7742
2005-05-27 12:00:00,40.86,40.94,40.84,40.9,183230.93603180343,22.3404,22.3841,22.3294,22.3622,183230.936
2005-05-27 12:30:00,40.92,40.92,40.85,40.89,136007.70991446814,22.3732,22.3732,22.3349,22.3568,136007.7099
2005-05-27 13:00:00,40.88,41.0,40.87,40.94,210095.1692567161,22.3513,22.4169,22.3458,22.3841,210095.1693
2005-05-27 13:30:00,40.94,40.99,40.92,40.97,151307.07143717626,22.3841,22.4114,22.3732,22.4005,151307.0714
2005-05-27 14:00:00,40.97,41.0,40.93,40.98,101915.43187567763,22.4005,22.4169,22.3786,22.406,101915.4319
2005-05-27 14:30:00,40.97,40.99,40.88,40.91,128779.6651005903,22.4005,22.4114,22.3513,22.3677,128779.6651
2005-05-27 15:00:00,40.92,41.02,40.87,40.96,208890.49512106972,22.3732,22.4278,22.3458,22.395,208890.4951
2005-05-27 15:30:00,40.96,41.0,40.88,40.92,236959.4024816288,22.395,22.4169,22.3513,22.3732,236959.4025
2005-05-31 09:30:00,40.81,40.86,40.43,40.43,632574.3886278762,22.313,22.3404,22.1053,22.1053,632574.3886
2005-05-31 10:00:00,40.43,40.88,40.43,40.82,464281.41187808703,22.1053,22.3513,22.1053,22.3185,464281.4119
2005-05-31 10:30:00,40.8,40.87,40.68,40.7,390193.9525358391,22.3075,22.3458,22.2419,22.2529,390193.9525
2005-05-31 11:00:00,40.71,40.74,40.58,40.69,209131.42994819905,22.2583,22.2747,22.1873,22.2474,209131.4299
2005-05-31 11:30:00,40.67,40.74,40.55,40.63,186844.95843874235,22.2365,22.2747,22.1709,22.2146,186844.9584
2005-05-31 12:00:00,40.63,40.67,40.56,40.64,161426.33417660525,22.2146,22.2365,22.1763,22.2201,161426.3342
2005-05-31 12:30:00,40.64,40.67,40.53,40.56,190699.9156728105,22.2201,22.2365,22.1599,22.1763,190699.9157
2005-05-31 13:00:00,40.55,40.59,40.54,40.55,132152.75268039998,22.1709,22.1927,22.1654,22.1709,132152.7527
2005-05-31 13:30:00,40.55,40.67,40.54,40.63,284182.628598964,22.1709,22.2365,22.1654,22.2146,284182.6286
2005-05-31 14:00:00,40.63,40.65,40.54,40.58,422238.2845440309,22.2146,22.2255,22.1654,22.1873,422238.2845
2005-05-31 14:30:00,40.57,40.69,40.55,40.63,375496.9280809541,22.1818,22.2474,22.1709,22.2146,375496.9281
2005-05-31 15:00:00,40.63,40.72,40.59,40.62,359354.29466329364,22.2146,22.2638,22.1927,22.2091,359354.2947
2005-05-31 15:30:00,40.61,40.68,40.58,40.59,522828.5748704976,22.2037,22.2419,22.1873,22.1927,522828.5749
2005-06-01 09:30:00,40.84,41.07,40.67,41.02,966269.1242019036,22.3294,22.4552,22.2365,22.4278,966269.1242
2005-06-01 10:00:00,41.01,41.37,41.01,41.26,871099.8674858451,22.4224,22.6192,22.4224,22.5591,871099.8675
2005-06-01 10:30:00,41.27,41.37,41.2,41.34,520539.6940127696,22.5645,22.6192,22.5263,22.6028,520539.694
2005-06-01 11:00:00,41.35,41.51,41.28,41.51,597518.3712805687,22.6083,22.6957,22.57,22.6957,597518.3713
2005-06-01 11:30:00,41.51,41.59,41.41,41.47,616070.3529695218,22.6957,22.7395,22.6411,22.6739,616070.353
2005-06-01 12:00:00,41.47,41.51,41.29,41.33,350801.10830020485,22.6739,22.6957,22.5755,22.5973,350801.1083
2005-06-01 12:30:00,41.32,41.56,41.31,41.52,328755.5716178774,22.5919,22.7231,22.5864,22.7012,328755.5716
2005-06-01 13:00:00,41.53,41.61,41.53,41.58,366823.2743043007,22.7067,22.7504,22.7067,22.734,366823.2743
2005-06-01 13:30:00,41.59,41.62,41.52,41.55,395735.4535598121,22.7395,22.7559,22.7012,22.7176,395735.4536
2005-06-01 14:00:00,41.54,41.54,41.33,41.34,624744.0067461752,22.7121,22.7121,22.5973,22.6028,624744.0067
2005-06-01 14:30:00,41.35,41.51,41.26,41.26,630044.572943019,22.6083,22.6957,22.5591,22.5591,630044.5729
2005-06-01 15:00:00,41.26,41.31,41.18,41.26,622334.6584748826,22.5591,22.5864,22.5153,22.5591,622334.6585
2005-06-01 15:30:00,41.26,41.58,41.26,41.55,697867.7267799061,22.5591,22.734,22.5591,22.7176,697867.7268
2005-06-02 09:30:00,41.49,41.49,41.12,41.16,950728.827852066,22.6848,22.6848,22.4825,22.5044,950728.8279
2005-06-02 10:00:00,41.16,41.2,41.09,41.17,570774.6054692207,22.5044,22.5263,22.4661,22.5098,570774.6055
2005-06-02 10:30:00,41.17,41.34,41.11,41.21,657872.5454764487,22.5098,22.6028,22.477,22.5317,657872.5455
2005-06-02 11:00:00,41.21,41.22,41.01,41.01,634019.9975906519,22.5317,22.5372,22.4224,22.4224,634019.9976
2005-06-02 11:30:00,41.01,41.14,40.93,41.09,320443.32008191786,22.4224,22.4934,22.3786,22.4661,320443.3201
2005-06-02 12:00:00,41.1,41.18,41.07,41.07,159739.79038670042,22.4716,22.5153,22.4552,22.4552,159739.7904
2005-06-02 12:30:00,41.06,41.16,41.01,41.02,298879.65305384895,22.4497,22.5044,22.4224,22.4278,298879.6531
2005-06-02 13:00:00,41.02,41.08,40.96,40.97,262257.5593302012,22.4278,22.4606,22.395,22.4005,262257.5593
2005-06-02 13:30:00,40.97,40.99,40.85,40.91,284303.09601252864,22.4005,22.4114,22.3349,22.3677,284303.096
2005-06-02 14:00:00,40.91,41.07,40.9,41.07,284423.56342609326,22.3677,22.4552,22.3622,22.4552,284423.5634
2005-06-02 14:30:00,41.05,41.06,40.97,41.02,235513.7935188532,22.4442,22.4497,22.4005,22.4278,235513.7935
2005-06-02 15:00:00,41.02,41.07,40.95,40.95,379954.2223828455,22.4278,22.4552,22.3896,22.3896,379954.2224
2005-06-02 15:30:00,40.95,41.11,40.89,40.89,709914.4681363691,22.3896,22.477,22.3568,22.3568,709914.4681
2005-06-03 09:30:00,40.74,41.17,40.7,41.02,638838.694133237,22.2747,22.5098,22.2529,22.4278,638838.6941
2005-06-03 10:00:00,41.01,41.01,40.72,40.76,394651.24683773046,22.4224,22.4224,22.2638,22.2857,394651.2468
2005-06-03 10:30:00,40.75,40.83,40.7,40.77,407782.1949162752,22.2802,22.324,22.2529,22.2911,407782.1949
2005-06-03 11:00:00,40.76,40.82,40.64,40.67,318154.4392241899,22.2857,22.3185,22.2201,22.2365,318154.4392
2005-06-03 11:30:00,40.67,40.68,40.47,40.63,509938.5616190821,22.2365,22.2419,22.1271,22.2146,509938.5616
2005-06-03 12:00:00,40.63,40.67,40.55,40.62,234790.9890374654,22.2146,22.2365,22.1709,22.2091,234790.989
2005-06-03 12:30:00,40.62,40.64,40.55,40.57,164558.48692928563,22.2091,22.2201,22.1709,22.1818,164558.4869
2005-06-03 13:00:00,40.57,40.62,40.55,40.62,299602.4575352367,22.1818,22.2091,22.1709,22.2091,299602.4575
2005-06-03 13:30:00,40.62,40.63,40.53,40.58,260209.6132996025,22.2091,22.2146,22.1599,22.1873,260209.6133
2005-06-03 14:00:00,40.59,40.65,40.53,40.53,240814.3597156969,22.1927,22.2255,22.1599,22.1599,240814.3597
2005-06-03 14:30:00,40.53,40.57,40.47,40.48,283821.2263582701,22.1599,22.1818,22.1271,22.1326,283821.2264
2005-06-03 15:00:00,40.48,40.54,40.43,40.48,433441.7540055416,22.1326,22.1654,22.1053,22.1326,433441.754
2005-06-03 15:30:00,40.49,40.67,40.47,40.61,576316.1064931937,22.1381,22.2365,22.1271,22.2037,576316.1065
2005-06-06 09:30:00,40.55,40.66,40.35,40.43,347909.8903746537,22.1709,22.231,22.0615,22.1053,347909.8904
2005-06-06 10:00:00,40.43,40.49,40.36,40.49,292253.94530779426,22.1053,22.1381,22.067,22.1381,292253.9453
2005-06-06 10:30:00,40.49,40.63,40.4,40.48,348753.1622696061,22.1381,22.2146,22.0888,22.1326,348753.1623
2005-06-06 11:00:00,40.48,40.84,40.48,40.77,398867.6063124925,22.1326,22.3294,22.1326,22.2911,398867.6063
2005-06-06 11:30:00,40.76,40.79,40.61,40.67,344898.20503553795,22.2857,22.3021,22.2037,22.2365,344898.205
2005-06-06 12:00:00,40.67,40.79,40.67,40.74,209010.9625346344,22.2365,22.3021,22.2365,22.2747,209010.9625
2005-06-06 12:30:00,40.74,40.75,40.65,40.7,107938.80255390918,22.2747,22.2802,22.2255,22.2529,107938.8026
2005-06-06 13:00:00,40.69,40.74,40.67,40.73,104324.78014697024,22.2474,22.2747,22.2365,22.2693,104324.7801
2005-06-06 13:30:00,40.74,40.85,40.67,40.74,202385.2547885797,22.2747,22.3349,22.2365,22.2747,202385.2548
2005-06-06 14:00:00,40.73,40.87,40.67,40.75,948078.5447536444,22.2693,22.3458,22.2365,22.2802,948078.5448
2005-06-06 14:30:00,40.67,40.85,40.67,40.79,445970.3650162632,22.2365,22.3349,22.2365,22.3021,445970.365
2005-06-06 15:00:00,40.79,40.86,40.72,40.82,246235.3933261053,22.3021,22.3404,22.2638,22.3185,246235.3933
2005-06-06 15:30:00,40.82,40.84,40.72,40.78,388989.2784001928,22.3185,22.3294,22.2638,22.2966,388989.2784
2005-06-07 09:30:00,41.03,41.37,40.97,41.15,711841.9467534033,22.4333,22.6192,22.4005,22.4989,711841.9468
2005-06-07 10:00:00,41.12,41.36,41.12,41.32,469822.91290206,22.4825,22.6137,22.4825,22.5919,469822.9129
2005-06-07 10:30:00,41.33,41.35,41.26,41.31,493193.5911335984,22.5973,22.6083,22.5591,22.5864,493193.5911
2005-06-07 11:00:00,41.31,41.36,41.23,41.27,259486.8088182147,22.5864,22.6137,22.5427,22.5645,259486.8088
2005-06-07 11:30:00,41.26,41.35,41.17,41.33,203108.0592699675,22.5591,22.6083,22.5098,22.5973,203108.0593
2005-06-07 12:00:00,41.32,41.36,41.25,41.3,168533.91157691847,22.5919,22.6137,22.5536,22.5809,168533.9116
2005-06-07 12:30:00,41.3,41.42,41.26,41.38,338272.4972894832,22.5809,22.6465,22.5591,22.6247,338272.4973
2005-06-07 13:00:00,41.37,41.4,41.26,41.27,136128.1773280328,22.6192,22.6356,22.5591,22.5645,136128.1773
2005-06-07 13:30:00,41.28,41.3,41.14,41.15,158776.05107818337,22.57,22.5809,22.4934,22.4989,158776.0511
2005-06-07 14:00:00,41.14,41.19,40.97,41.04,463558.60739669926,22.4934,22.5208,22.4005,22.4388,463558.6074
2005-06-07 14:30:00,41.03,41.16,40.97,40.99,248524.2741838333,22.4333,22.5044,22.4005,22.4114,248524.2742
2005-06-07 15:00:00,40.99,41.09,40.92,40.99,312372.0033730876,22.4114,22.4661,22.3732,22.4114,312372.0034
2005-06-07 15:30:00,40.97,41.0,40.82,40.82,365739.067582219,22.4005,22.4169,22.3185,22.3185,365739.0676
2005-06-08 09:30:00,40.84,41.14,40.8,41.09,530538.489338634,22.3294,22.4934,22.3075,22.4661,530538.4893
2005-06-08 10:00:00,41.1,41.14,40.99,41.07,399590.4107938803,22.4716,22.4934,22.4114,22.4552,399590.4108
2005-06-08 10:30:00,41.08,41.09,40.94,41.0,339356.7040115649,22.4606,22.4661,22.3841,22.4169,339356.704
2005-06-08 11:00:00,41.0,41.07,40.95,40.95,311287.7966510059,22.4169,22.4552,22.3896,22.3896,311287.7967
2005-06-08 11:30:00,40.95,41.04,40.88,41.01,255390.9167570173,22.3896,22.4388,22.3513,22.4224,255390.9168
2005-06-08 12:00:00,41.02,41.09,40.97,41.03,210697.5063245392,22.4278,22.4661,22.4005,22.4333,210697.5063
2005-06-08 12:30:00,41.03,41.09,40.99,41.06,267317.1906999157,22.4333,22.4661,22.4114,22.4497,267317.1907
2005-06-08 13:00:00,41.06,41.12,41.02,41.02,215877.60510781835,22.4497,22.4825,22.4278,22.4278,215877.6051
2005-06-08 13:30:00,41.04,41.09,40.87,40.97,216359.4747620769,22.4388,22.4661,22.3458,22.4005,216359.4748
2005-06-08 14:00:00,40.97,41.02,40.86,41.0,232502.1081797374,22.4005,22.4278,22.3404,22.4169,232502.1082
2005-06-08 14:30:00,40.99,41.05,40.94,40.96,258523.06950969764,22.4114,22.4442,22.3841,22.395,258523.0695
2005-06-08 15:00:00,40.96,41.03,40.95,40.95,240814.3597156969,22.395,22.4333,22.3896,22.3896,240814.3597
2005-06-08 15:30:00,40.95,41.03,40.93,41.02,364172.9912058789,22.3896,22.4333,22.3786,22.4278,364172.9912
2005-06-09 09:30:00,41.09,41.14,40.94,41.11,482592.4587399109,22.4661,22.4934,22.3841,22.477,482592.4587
2005-06-09 10:00:00,41.11,41.3,40.98,41.16,517407.5412600892,22.477,22.5809,22.406,22.5044,517407.5413
2005-06-09 10:30:00,41.16,41.32,41.07,41.31,347668.95554752444,22.5044,22.5919,22.4552,22.5864,347668.9555
2005-06-09 11:00:00,41.31,41.33,41.11,41.15,184676.544994579,22.5864,22.5973,22.477,22.4989,184676.545
2005-06-09 11:30:00,41.16,41.34,41.15,41.29,255270.4493434526,22.5044,22.6028,22.4989,22.5755,255270.4493
2005-06-09 12:00:00,41.29,41.36,41.21,41.35,341284.182628599,22.5755,22.6137,22.5317,22.6083,341284.1826
2005-06-09 12:30:00,41.34,41.38,41.26,41.28,159137.45331887726,22.6028,22.6247,22.5591,22.57,159137.4533
2005-06-09 13:00:00,41.27,41.36,41.16,41.18,222382.8454403084,22.5645,22.6137,22.5044,22.5153,222382.8454
2005-06-09 13:30:00,41.18,41.27,41.06,41.17,186604.02361161308,22.5153,22.5645,22.4497,22.5098,186604.0236
2005-06-09 14:00:00,41.17,41.22,41.05,41.13,226840.13974219977,22.5098,22.5372,22.4442,22.488,226840.1397
2005-06-09 14:30:00,41.13,41.25,41.07,41.16,309842.1876882304,22.488,22.5536,22.4552,22.5044,309842.1877
2005-06-09 15:00:00,41.16,41.3,41.13,41.16,290205.99927719554,22.5044,22.5809,22.488,22.5044,290205.9993
2005-06-09 15:30:00,41.17,41.3,41.17,41.21,332971.93109263945,22.5098,22.5809,22.5098,22.5317,332971.9311
2005-06-10 09:30:00,41.34,41.42,41.15,41.27,450668.5941452837,22.6028,22.6465,22.4989,22.5645,450668.5941
2005-06-10 10:00:00,41.26,41.27,41.14,41.16,421515.4800626431,22.5591,22.5645,22.4934,22.5044,421515.4801
2005-06-10 10:30:00,41.15,41.24,41.15,41.24,407300.3252620167,22.4989,22.5481,22.4989,22.5481,407300.3253
2005-06-10 11:00:00,41.23,41.31,41.15,41.26,216359.4747620769,22.5427,22.5864,22.4989,22.5591,216359.4748
2005-06-10 11:30:00,41.27,41.32,41.21,41.22,202144.31996145044,22.5645,22.5919,22.5317,22.5372,202144.32
2005-06-10 12:00:00,41.23,41.26,41.09,41.1,266835.32104565715,22.5427,22.5591,22.4661,22.4716,266835.321
2005-06-10 12:30:00,41.11,41.21,41.09,41.18,181664.8596554632,22.477,22.5317,22.4661,22.5153,181664.8597
2005-06-10 13:00:00,41.18,41.25,41.12,41.12,206963.01650403568,22.5153,22.5536,22.4825,22.4825,206963.0165
2005-06-10 13:30:00,41.14,41.28,41.14,41.16,153716.41970846886,22.4934,22.57,22.4934,22.5044,153716.4197
2005-06-10 14:00:00,41.15,41.25,40.98,41.08,643898.3255029515,22.4989,22.5536,22.406,22.4606,643898.3255
2005-06-10 14:30:00,41.09,41.33,41.08,41.28,505963.1369714493,22.4661,22.5973,22.4606,22.57,505963.137
2005-06-10 15:00:00,41.27,41.42,41.26,41.33,431032.4057342489,22.5645,22.6465,22.5591,22.5973,431032.4057
2005-06-10 15:30:00,41.32,41.42,41.3,41.41,620407.1798578486,22.5919,22.6465,22.5809,22.6411,620407.1799
2005-06-13 09:30:00,42.97,43.22,42.58,43.16,6923623.659800025,23.494,23.6307,23.2808,23.5979,6923623.6598
2005-06-13 10:00:00,43.15,43.17,42.58,42.7,2591495.000602337,23.5924,23.6034,23.2808,23.3464,2591495.0006
2005-06-13 10:30:00,42.69,43.03,42.39,42.88,2964341.6455848697,23.3409,23.5268,23.1769,23.4448,2964341.6456
2005-06-13 11:00:00,42.87,42.96,42.26,42.53,2965907.72196121,23.4393,23.4885,23.1058,23.2534,2965907.722
2005-06-13 11:30:00,42.53,42.54,42.21,42.32,1342127.4545235515,23.2534,23.2589,23.0785,23.1386,1342127.4545
2005-06-13 12:00:00,42.33,42.44,42.27,42.34,1014937.9592820144,23.1441,23.2042,23.1113,23.1495,1014937.9593
2005-06-13 12:30:00,42.33,42.41,42.29,42.35,661004.6982291291,23.1441,23.1878,23.1222,23.155,661004.6982
2005-06-13 13:00:00,42.34,42.49,42.34,42.43,555836.6461872064,23.1495,23.2316,23.1495,23.1988,555836.6462
2005-06-13 13:30:00,42.42,42.43,42.01,42.23,1117817.130466209,23.1933,23.1988,22.9691,23.0894,1117817.1305
2005-06-13 14:00:00,42.21,42.32,42.05,42.18,1163835.682447898,23.0785,23.1386,22.991,23.0621,1163835.6824
2005-06-13 14:30:00,42.18,42.33,42.14,42.31,811468.4977713529,23.0621,23.1441,23.0402,23.1331,811468.4978
2005-06-13 15:00:00,42.31,42.38,42.23,42.26,1314781.3516443805,23.1331,23.1714,23.0894,23.1058,1314781.3516
2005-06-13 15:30:00,42.27,42.38,42.21,42.27,1501626.3100831227,23.1113,23.1714,23.0785,23.1113,1501626.3101
2005-06-14 09:30:00,42.17,42.47,41.97,42.38,1627153.355017468,23.0566,23.2206,22.9473,23.1714,1627153.355
2005-06-14 10:00:00,42.38,42.56,42.34,42.48,1003734.4898205036,23.1714,23.2698,23.1495,23.2261,1003734.4898
2005-06-14 10:30:00,42.48,42.53,42.19,42.34,892181.6648596555,23.2261,23.2534,23.0675,23.1495,892181.6649
2005-06-14 11:00:00,42.34,42.37,42.19,42.19,736537.7665341526,23.1495,23.166,23.0675,23.0675,736537.7665
2005-06-14 11:30:00,42.2,42.24,42.04,42.04,714612.6972653898,23.073,23.0949,22.9855,22.9855,714612.6973
2005-06-14 12:00:00,42.05,42.09,41.99,42.04,445608.9627755692,22.991,23.0129,22.9582,22.9855,445608.9628
2005-06-14 12:30:00,42.03,42.04,41.89,41.93,508131.55041561264,22.9801,22.9855,22.9035,22.9254,508131.5504
2005-06-14 13:00:00,41.93,41.93,41.77,41.9,458258.0411998555,22.9254,22.9254,22.8379,22.909,458258.0412
2005-06-14 13:30:00,41.9,42.07,41.84,42.0,547162.992410553,22.909,23.0019,22.8762,22.9637,547162.9924
2005-06-14 14:00:00,42.0,42.03,41.75,41.77,833393.5670401157,22.9637,22.9801,22.827,22.8379,833393.567
2005-06-14 14:30:00,41.77,41.86,41.74,41.78,639922.9008553188,22.8379,22.8871,22.8215,22.8434,639922.9009
2005-06-14 15:00:00,41.78,42.04,41.71,41.87,1009275.9908444766,22.8434,22.9855,22.8051,22.8926,1009275.9908
2005-06-14 15:30:00,41.88,42.0,41.81,41.96,1105770.389109746,22.898,22.9637,22.8598,22.9418,1105770.3891
2005-06-15 09:30:00,42.16,42.24,41.71,41.71,847849.6566678714,23.0511,23.0949,22.8051,22.8051,847849.6567
2005-06-15 10:00:00,41.72,41.93,41.69,41.86,1268401.3974219975,22.8106,22.9254,22.7942,22.8871,1268401.3974
2005-06-15 10:30:00,41.81,41.9,41.7,41.77,702565.9559089267,22.8598,22.909,22.7996,22.8379,702565.9559
2005-06-15 11:00:00,41.77,41.9,41.73,41.83,388146.0065052404,22.8379,22.909,22.816,22.8707,388146.0065
2005-06-15 11:30:00,41.83,41.9,41.67,41.8,472232.2611733527,22.8707,22.909,22.7832,22.8543,472232.2612
2005-06-15 12:00:00,41.8,41.85,41.75,41.84,202023.85254788585,22.8543,22.8816,22.827,22.8762,202023.8525
2005-06-15 12:30:00,41.85,42.02,41.84,41.9,397662.9321768462,22.8816,22.9746,22.8762,22.909,397662.9322
2005-06-15 13:00:00,41.9,42.0,41.8,41.8,355137.9351885315,22.909,22.9637,22.8543,22.8543,355137.9352
2005-06-15 13:30:00,41.81,41.96,41.8,41.87,309721.72027466574,22.8598,22.9418,22.8543,22.8926,309721.7203
2005-06-15 14:00:00,41.87,41.94,41.8,41.87,415612.5767979762,22.8926,22.9308,22.8543,22.8926,415612.5768
2005-06-15 14:30:00,41.87,41.94,41.85,41.86,481387.7846042646,22.8926,22.9308,22.8816,22.8871,481387.7846
2005-06-15 15:00:00,41.87,42.01,41.85,42.01,652331.0444524756,22.8926,22.9691,22.8816,22.9691,652331.0445
2005-06-15 15:30:00,42.02,42.11,41.95,42.01,884471.7503915192,22.9746,23.0238,22.9363,22.9691,884471.7504
2005-06-16 09:30:00,42.13,42.63,42.12,42.58,1331285.387302735,23.0347,23.3081,23.0293,23.2808,1331285.3873
2005-06-16 10:00:00,42.55,42.83,42.55,42.8,1196964.2211781717,23.2644,23.4175,23.2644,23.4011,1196964.2212
2005-06-16 10:30:00,42.79,43.12,42.78,43.02,1602578.0026502833,23.3956,23.576,23.3901,23.5213,1602578.0027
2005-06-16 11:00:00,43.01,43.12,42.98,43.08,630044.572943019,23.5159,23.576,23.4995,23.5541,630044.5729
2005-06-16 11:30:00,43.09,43.25,42.95,43.04,1128900.132514155,23.5596,23.6471,23.4831,23.5323,1128900.1325
2005-06-16 12:00:00,43.04,43.04,42.85,42.92,625587.2786411276,23.5323,23.5323,23.4284,23.4667,625587.2786
2005-06-16 12:30:00,42.92,43.12,42.92,43.1,506324.5392121432,23.4667,23.576,23.4667,23.5651,506324.5392
2005-06-16 13:00:00,43.1,43.14,43.07,43.13,409227.8038790508,23.5651,23.587,23.5487,23.5815,409227.8039
2005-06-16 13:30:00,43.13,43.24,43.08,43.1,622575.5933020118,23.5815,23.6416,23.5541,23.5651,622575.5933
2005-06-16 14:00:00,43.1,43.17,43.0,43.09,599686.784724732,23.5651,23.6034,23.5104,23.5596,599686.7847
2005-06-16 14:30:00,43.08,43.12,43.06,43.07,570654.138055656,23.5541,23.576,23.5432,23.5487,570654.1381
2005-06-16 15:00:00,43.07,43.25,43.07,43.17,951692.5671605832,23.5487,23.6471,23.5487,23.6034,951692.5672
2005-06-16 15:30:00,43.17,43.22,43.07,43.07,1185760.7517166608,23.6034,23.6307,23.5487,23.5487,1185760.7517
2005-06-17 09:30:00,43.37,43.58,43.03,43.05,2609565.112637032,23.7127,23.8275,23.5268,23.5377,2609565.1126
2005-06-17 10:00:00,43.05,43.06,42.73,42.94,1000722.8044813878,23.5377,23.5432,23.3628,23.4776,1000722.8045
2005-06-17 10:30:00,42.97,43.02,42.83,42.89,669316.9497650886,23.494,23.5213,23.4175,23.4503,669316.9498
2005-06-17 11:00:00,42.9,42.91,42.76,42.86,445127.0931213108,23.4557,23.4612,23.3792,23.4339,445127.0931
2005-06-17 11:30:00,42.87,42.91,42.65,42.82,415251.1745572823,23.4393,23.4612,23.319,23.412,415251.1746
2005-06-17 12:00:00,42.82,42.87,42.75,42.81,229851.8250813156,23.412,23.4393,23.3737,23.4065,229851.8251
2005-06-17 12:30:00,42.81,42.94,42.78,42.92,209010.9625346344,23.4065,23.4776,23.3901,23.4667,209010.9625
2005-06-17 13:00:00,42.93,43.07,42.78,42.95,498494.15733044216,23.4721,23.5487,23.3901,23.4831,498494.1573
2005-06-17 13:30:00,42.96,42.97,42.82,42.96,331887.7243705578,23.4885,23.494,23.412,23.4885,331887.7244
2005-06-17 14:00:00,42.96,43.0,42.87,42.87,292494.8801349236,23.4885,23.5104,23.4393,23.4393,292494.8801
2005-06-17 14:30:00,42.87,42.87,42.73,42.74,333453.800746898,23.4393,23.4393,23.3628,23.3683,333453.8007
2005-06-17 15:00:00,42.74,42.78,42.64,42.73,511384.1705818577,23.3683,23.3901,23.3136,23.3628,511384.1706
2005-06-17 15:30:00,42.73,42.79,42.59,42.65,922780.3879050716,23.3628,23.3956,23.2862,23.319,922780.3879
2005-06-20 09:30:00,42.65,42.73,42.46,42.58,741717.8653174317,23.319,23.3628,23.2152,23.2808,741717.8653
2005-06-20 10:00:00,42.58,42.66,42.5,42.61,479339.8385736659,23.2808,23.3245,23.237,23.2972,479339.8386
2005-06-20 10:30:00,42.61,42.9,42.58,42.79,622575.5933020118,23.2972,23.4557,23.2808,23.3956,622575.5933
2005-06-20 11:00:00,42.79,42.83,42.65,42.71,574388.6278761595,23.3956,23.4175,23.319,23.3518,574388.6279
2005-06-20 11:30:00,42.73,42.79,42.68,42.78,337429.2253945308,23.3628,23.3956,23.3354,23.3901,337429.2254
2005-06-20 12:00:00,42.78,42.96,42.77,42.91,409950.60836043855,23.3901,23.4885,23.3847,23.4612,409950.6084
2005-06-20 12:30:00,42.91,42.95,42.83,42.83,212022.64787375016,23.4612,23.4831,23.4175,23.4175,212022.6479
2005-06-20 13:00:00,42.83,42.88,42.77,42.81,224671.7262980364,23.4175,23.4448,23.3847,23.4065,224671.7263
2005-06-20 13:30:00,42.81,42.87,42.75,42.83,279966.2691242019,23.4065,23.4393,23.3737,23.4175,279966.2691
2005-06-20 14:00:00,42.86,42.87,42.72,42.79,213347.7894229611,23.4339,23.4393,23.3573,23.3956,213347.7894
2005-06-20 14:30:00,42.79,42.96,42.79,42.94,403204.4332008192,23.3956,23.4885,23.3956,23.4776,403204.4332
2005-06-20 15:00:00,42.95,43.0,42.92,42.94,828695.3379110951,23.4831,23.5104,23.4667,23.4776,828695.3379
2005-06-20 15:30:00,42.95,43.03,42.78,42.81,628117.094325985,23.4831,23.5268,23.3901,23.4065,628117.0943
2005-06-21 09:30:00,42.87,43.01,42.71,42.73,587278.6411275751,23.4393,23.5159,23.3518,23.3628,587278.6411
2005-06-21 10:00:00,42.72,42.86,42.57,42.82,572943.018913384,23.3573,23.4339,23.2753,23.412,572943.0189
2005-06-21 10:30:00,42.82,42.95,42.76,42.84,342127.4545235514,23.412,23.4831,23.3792,23.4229,342127.4545
2005-06-21 11:00:00,42.83,42.95,42.72,42.75,291651.6082399711,23.4175,23.4831,23.3573,23.3737,291651.6082
2005-06-21 11:30:00,42.75,42.76,42.63,42.73,229490.42284062164,23.3737,23.3792,23.3081,23.3628,229490.4228
2005-06-21 12:00:00,42.73,42.82,42.68,42.71,179014.57655704135,23.3628,23.412,23.3354,23.3518,179014.5766
2005-06-21 12:30:00,42.72,42.77,42.67,42.74,272135.8872425009,23.3573,23.3847,23.33,23.3683,272135.8872
2005-06-21 13:00:00,42.74,42.76,42.63,42.72,338995.30177087104,23.3683,23.3792,23.3081,23.3573,338995.3018
2005-06-21 13:30:00,42.72,42.75,42.66,42.67,292976.74978918204,23.3573,23.3737,23.3245,23.33,292976.7498
2005-06-21 14:00:00,42.67,42.71,42.63,42.66,375376.4606673895,23.33,23.3518,23.3081,23.3245,375376.4607
2005-06-21 14:30:00,42.66,42.73,42.63,42.66,261534.75484881343,23.3245,23.3628,23.3081,23.3245,261534.7548
2005-06-21 15:00:00,42.66,42.66,42.29,42.32,820624.0212022648,23.3245,23.3245,23.1222,23.1386,820624.0212
2005-06-21 15:30:00,42.29,42.48,42.27,42.31,854354.8970003615,23.1222,23.2261,23.1113,23.1331,854354.897
2005-06-22 09:30:00,42.58,42.96,42.43,42.54,2053487.531622696,23.2808,23.4885,23.1988,23.2589,2053487.5316
2005-06-22 10:00:00,42.58,42.63,42.19,42.25,1419347.0666184798,23.2808,23.3081,23.0675,23.1003,1419347.0666
2005-06-22 10:30:00,42.24,42.4,42.13,42.13,807252.1382965909,23.0949,23.1824,23.0347,23.0347,807252.1383
2005-06-22 11:00:00,42.13,42.28,42.0,42.27,665582.4599445851,23.0347,23.1167,22.9637,23.1113,665582.4599
2005-06-22 11:30:00,42.29,42.29,42.12,42.19,633417.6605228287,23.1222,23.1222,23.0293,23.0675,633417.6605
2005-06-22 12:00:00,42.2,42.4,42.19,42.34,460667.3894711481,23.073,23.1824,23.0675,23.1495,460667.3895
2005-06-22 12:30:00,42.34,42.42,42.33,42.38,589085.6523310445,23.1495,23.1933,23.1441,23.1714,589085.6523
2005-06-22 13:00:00,42.39,42.42,42.27,42.3,303577.8821828696,23.1769,23.1933,23.1113,23.1277,303577.8822
2005-06-22 13:30:00,42.29,42.34,42.23,42.25,500903.5056017348,23.1222,23.1495,23.0894,23.1003,500903.5056
2005-06-22 14:00:00,42.25,42.34,42.16,42.31,577159.378388146,23.1003,23.1495,23.0511,23.1331,577159.3784
2005-06-22 14:30:00,42.32,42.4,42.29,42.33,605951.0902300929,23.1386,23.1824,23.1222,23.1441,605951.0902
2005-06-22 15:00:00,42.33,42.38,42.15,42.17,624744.0067461752,23.1441,23.1714,23.0457,23.0566,624744.0067
2005-06-22 15:30:00,42.16,42.22,41.99,41.99,1208890.49512107,23.0511,23.0839,22.9582,22.9582,1208890.4951
2005-06-23 09:30:00,42.17,42.51,42.06,42.5,1649198.8916997954,23.0566,23.2425,22.9965,23.237,1649198.8917
2005-06-23 10:00:00,42.53,42.58,42.35,42.42,958559.2097337672,23.2534,23.2808,23.155,23.1933,958559.2097
2005-06-23 10:30:00,42.41,42.54,42.29,42.35,908806.1679315746,23.1878,23.2589,23.1222,23.155,908806.1679
2005-06-23 11:00:00,42.35,42.56,42.35,42.49,576316.1064931937,23.155,23.2698,23.155,23.2316,576316.1065
2005-06-23 11:30:00,42.5,42.75,42.48,42.63,815202.9875918565,23.237,23.3737,23.2261,23.3081,815202.9876
2005-06-23 12:00:00,42.63,42.78,42.58,42.72,455728.2255149983,23.3081,23.3901,23.2808,23.3573,455728.2255
2005-06-23 12:30:00,42.71,42.92,42.7,42.87,514998.19298879657,23.3518,23.4667,23.3464,23.4393,514998.193
2005-06-23 13:00:00,42.87,43.18,42.86,43.12,931574.50909529,23.4393,23.6088,23.4339,23.576,931574.5091
2005-06-23 13:30:00,43.12,43.25,42.64,43.02,1431875.6776292014,23.576,23.6471,23.3136,23.5213,1431875.6776
2005-06-23 14:00:00,43.02,43.17,42.96,42.97,754246.4763281533,23.5213,23.6034,23.4885,23.494,754246.4763
2005-06-23 14:30:00,42.96,43.03,42.84,42.87,493554.99337429233,23.4885,23.5268,23.4229,23.4393,493554.9934
2005-06-23 15:00:00,42.87,42.91,42.71,42.87,835682.4478978437,23.4393,23.4612,23.3518,23.4393,835682.4479
2005-06-23 15:30:00,42.87,43.17,42.75,42.97,1475243.9465124686,23.4393,23.6034,23.3737,23.494,1475243.9465
2005-06-24 09:30:00,43.16,43.16,42.34,42.65,1166365.4981327553,23.5979,23.5979,23.1495,23.319,1166365.4981
2005-06-24 10:00:00,42.66,42.77,42.63,42.71,693410.4324780147,23.3245,23.3847,23.3081,23.3518,693410.4325
2005-06-24 10:30:00,42.71,43.19,42.67,43.13,1054210.336104084,23.3518,23.6143,23.33,23.5815,1054210.3361
2005-06-24 11:00:00,43.16,43.31,43.12,43.23,716178.77364173,23.5979,23.6799,23.576,23.6362,716178.7736
2005-06-24 11:30:00,43.23,43.27,43.13,43.18,791229.972292495,23.6362,23.658,23.5815,23.6088,791229.9723
2005-06-24 12:00:00,43.18,43.5,43.15,43.36,775569.208529093,23.6088,23.7838,23.5924,23.7072,775569.2085
2005-06-24 12:30:00,43.37,43.41,43.27,43.33,423804.3609203711,23.7127,23.7346,23.658,23.6908,423804.3609
2005-06-24 13:00:00,43.33,43.43,43.26,43.43,565955.9089266354,23.6908,23.7455,23.6526,23.7455,565955.9089
2005-06-24 13:30:00,43.44,43.5,43.35,43.45,905071.678111071,23.751,23.7838,23.7018,23.7564,905071.6781
2005-06-24 14:00:00,43.46,43.75,43.36,43.7,1212624.984941573,23.7619,23.9205,23.7072,23.8931,1212624.9849
2005-06-24 14:30:00,43.7,43.91,43.7,43.91,1358390.5553547766,23.8931,24.008,23.8931,24.008,1358390.5554
2005-06-24 15:00:00,43.9,44.09,43.81,44.09,1799180.8215877607,24.0025,24.1064,23.9533,24.1064,1799180.8216
2005-06-24 15:30:00,44.09,44.19,43.82,44.11,1968558.0050596315,24.1064,24.161,23.9587,24.1173,1968558.0051
2005-06-27 09:30:00,44.0,44.07,43.56,43.83,1415853.5116251055,24.0572,24.0954,23.8166,23.9642,1415853.5116
2005-06-27 10:00:00,43.84,43.84,43.39,43.56,1039031.4419949404,23.9697,23.9697,23.7236,23.8166,1039031.442
2005-06-27 10:30:00,43.56,43.62,43.39,43.43,940248.1628719432,23.8166,23.8494,23.7236,23.7455,940248.1629
2005-06-27 11:00:00,43.4,43.46,43.26,43.36,668835.0801108301,23.7291,23.7619,23.6526,23.7072,668835.0801
2005-06-27 11:30:00,43.36,43.44,43.26,43.43,589326.5871581738,23.7072,23.751,23.6526,23.7455,589326.5872
2005-06-27 12:00:00,43.42,43.5,43.35,43.49,356342.60932417784,23.74,23.7838,23.7018,23.7783,356342.6093
2005-06-27 12:30:00,43.49,43.54,43.42,43.46,375255.9932538249,23.7783,23.8057,23.74,23.7619,375255.9933
2005-06-27 13:00:00,43.46,43.52,43.41,43.51,397783.3995904108,23.7619,23.7947,23.7346,23.7893,397783.3996
2005-06-27 13:30:00,43.51,43.53,43.21,43.21,421756.4148897724,23.7893,23.8002,23.6252,23.6252,421756.4149
2005-06-27 14:00:00,43.21,43.48,43.21,43.37,471268.5218648357,23.6252,23.7728,23.6252,23.7127,471268.5219
2005-06-27 14:30:00,43.38,43.6,43.38,43.6,598361.643175521,23.7182,23.8385,23.7182,23.8385,598361.6432
2005-06-27 15:00:00,43.59,43.87,43.58,43.85,1441874.4729550658,23.833,23.9861,23.8275,23.9751,1441874.473
2005-06-27 15:30:00,43.85,44.04,43.83,44.0,2062883.9898807367,23.9751,24.079,23.9642,24.0572,2062883.9899
2005-06-28 09:30:00,44.04,44.09,43.83,43.91,828574.8704975306,24.079,24.1064,23.9642,24.008,828574.8705
2005-06-28 10:00:00,43.9,43.95,43.85,43.88,597638.8386941333,24.0025,24.0298,23.9751,23.9916,597638.8387
2005-06-28 10:30:00,43.9,43.97,43.85,43.91,438380.9179616914,24.0025,24.0408,23.9751,24.008,438380.918
2005-06-28 11:00:00,43.91,43.94,43.83,43.83,762076.8582098543,24.008,24.0244,23.9642,23.9642,762076.8582
2005-06-28 11:30:00,43.83,44.17,43.63,43.72,685820.985423443,23.9642,24.1501,23.8549,23.9041,685820.9854
2005-06-28 12:00:00,43.7,43.83,43.66,43.83,330442.11540778226,23.8931,23.9642,23.8713,23.9642,330442.1154
2005-06-28 12:30:00,43.83,43.91,43.75,43.79,286953.3791109505,23.9642,24.008,23.9205,23.9423,286953.3791
2005-06-28 13:00:00,43.79,43.88,43.77,43.84,490543.3080351765,23.9423,23.9916,23.9314,23.9697,490543.308
2005-06-28 13:30:00,43.85,43.9,43.8,43.89,377665.3415251175,23.9751,24.0025,23.9478,23.997,377665.3415
2005-06-28 14:00:00,43.9,44.13,43.88,44.12,678954.342850259,24.0025,24.1282,23.9916,24.1228,678954.3429
2005-06-28 14:30:00,44.13,44.14,43.92,43.95,417419.5880014456,24.1282,24.1337,24.0134,24.0298,417419.588
2005-06-28 15:00:00,43.95,43.95,43.8,43.94,621129.9843392363,24.0298,24.0298,23.9478,24.0244,621129.9843
2005-06-28 15:30:00,43.94,44.07,43.88,44.01,602216.6004095892,24.0244,24.0954,23.9916,24.0626,602216.6004
2005-06-29 09:30:00,44.41,44.41,43.85,43.94,773400.7950849296,24.2813,24.2813,23.9751,24.0244,773400.7951
2005-06-29 10:00:00,43.95,44.06,43.87,44.04,461992.531020359,24.0298,24.09,23.9861,24.079,461992.531
2005-06-29 10:30:00,44.05,44.15,44.0,44.04,451029.99638597766,24.0845,24.1392,24.0572,24.079,451029.9964
2005-06-29 11:00:00,44.04,44.14,43.93,44.09,431032.4057342489,24.079,24.1337,24.0189,24.1064,431032.4057
2005-06-29 11:30:00,44.09,44.14,44.07,44.09,294542.8261655223,24.1064,24.1337,24.0954,24.1064,294542.8262
2005-06-29 12:00:00,44.09,44.13,44.08,44.09,201060.1132393688,24.1064,24.1282,24.1009,24.1064,201060.1132
2005-06-29 12:30:00,44.09,44.22,44.09,44.22,298638.7182267197,24.1064,24.1774,24.1064,24.1774,298638.7182
2005-06-29 13:00:00,44.23,44.24,44.12,44.19,391760.0289121793,24.1829,24.1884,24.1228,24.161,391760.0289
2005-06-29 13:30:00,44.19,44.2,44.01,44.09,395374.05131911824,24.161,24.1665,24.0626,24.1064,395374.0513
2005-06-29 14:00:00,44.09,44.17,44.08,44.1,340199.9759065173,24.1064,24.1501,24.1009,24.1118,340199.9759
2005-06-29 14:30:00,44.09,44.12,44.0,44.01,480905.91495000606,24.1064,24.1228,24.0572,24.0626,480905.915
2005-06-29 15:00:00,44.01,44.09,43.96,44.04,622455.1258884473,24.0626,24.1064,24.0353,24.079,622455.1259
2005-06-29 15:30:00,44.04,44.29,44.04,44.25,857487.0497530419,24.079,24.2157,24.079,24.1938,857487.0498
2005-06-30 09:30:00,44.43,44.62,44.24,44.24,1261896.1570895074,24.2923,24.3961,24.1884,24.1884,1261896.1571
2005-06-30 10:00:00,44.25,44.33,43.96,44.05,904710.2758703772,24.1938,24.2376,24.0353,24.0845,904710.2759
2005-06-30 10:30:00,44.05,44.28,44.05,44.13,494759.6675099386,24.0845,24.2103,24.0845,24.1282,494759.6675
2005-06-30 11:00:00,44.13,44.16,44.05,44.08,369714.49222985184,24.1282,24.1446,24.0845,24.1009,369714.4922
2005-06-30 11:30:00,44.09,44.48,44.02,44.44,784122.3948921817,24.1064,24.3196,24.0681,24.2977,784122.3949
2005-06-30 12:00:00,44.43,44.52,44.38,44.39,343573.063486327,24.2923,24.3415,24.2649,24.2704,343573.0635
2005-06-30 12:30:00,44.4,44.43,44.29,44.33,515480.0626430551,24.2759,24.2923,24.2157,24.2376,515480.0626
2005-06-30 13:00:00,44.32,44.5,44.24,44.45,604023.6116130587,24.2321,24.3305,24.1884,24.3032,604023.6116
2005-06-30 13:30:00,44.45,44.58,44.37,44.53,676304.0597518372,24.3032,24.3743,24.2595,24.3469,676304.0598
2005-06-30 14:00:00,44.52,44.63,43.66,44.03,2340561.3781472114,24.3415,24.4016,23.8713,24.0736,2340561.3781
2005-06-30 14:30:00,44.03,44.12,43.66,43.95,1601252.8611010725,24.0736,24.1228,23.8713,24.0298,1601252.8611
2005-06-30 15:00:00,43.95,44.0,43.72,43.75,1136971.4492229852,24.0298,24.0572,23.9041,23.9205,1136971.4492
2005-06-30 15:30:00,43.75,43.75,43.46,43.53,1930851.704613902,23.9205,23.9205,23.7619,23.8002,1930851.7046
2005-07-01 09:30:00,43.79,44.0,43.75,43.97,1161908.2038308638,23.9423,24.0572,23.9205,24.0408,1161908.2038
2005-07-01 10:00:00,43.97,44.08,43.89,44.08,672690.0373448983,24.0408,24.1009,23.997,24.1009,672690.0373
2005-07-01 10:30:00,44.08,44.15,43.95,44.0,338031.562462354,24.1009,24.1392,24.0298,24.0572,338031.5625
2005-07-01 11:00:00,44.0,44.0,43.78,43.9,528851.9455487292,24.0572,24.0572,23.9369,24.0025,528851.9455
2005-07-01 11:30:00,43.9,43.92,43.77,43.87,333694.73557402723,24.0025,24.0134,23.9314,23.9861,333694.7356
2005-07-01 12:00:00,43.86,43.99,43.85,43.9,224671.7262980364,23.9806,24.0517,23.9751,24.0025,224671.7263
2005-07-01 12:30:00,43.9,43.98,43.81,43.96,247681.00228888087,24.0025,24.0462,23.9533,24.0353,247681.0023
2005-07-01 13:00:00,43.96,44.06,43.93,44.04,308035.1764847609,24.0353,24.09,24.0189,24.079,308035.1765
2005-07-01 13:30:00,44.01,44.05,43.95,43.98,227322.00939645828,24.0626,24.0845,24.0298,24.0462,227322.0094
2005-07-01 14:00:00,43.98,44.06,43.96,43.99,245271.65401758827,24.0462,24.09,24.0353,24.0517,245271.654
2005-07-01 14:30:00,43.98,44.0,43.95,44.0,327550.8974822311,24.0462,24.0572,24.0298,24.0572,327550.8975
2005-07-01 15:00:00,43.99,44.0,43.89,43.93,244307.9147090712,24.0517,24.0572,23.997,24.0189,244307.9147
2005-07-01 15:30:00,43.93,44.08,43.91,44.08,332128.65919768705,24.0189,24.1009,24.008,24.1009,332128.6592
2005-07-05 09:30:00,44.23,44.45,44.09,44.41,1024093.4827129262,24.1829,24.3032,24.1064,24.2813,1024093.4827
2005-07-05 10:00:00,44.41,44.62,44.37,44.62,573906.758221901,24.2813,24.3961,24.2595,24.3961,573906.7582
2005-07-05 10:30:00,44.62,44.66,44.54,44.58,603541.7419588002,24.3961,24.418,24.3524,24.3743,603541.742
2005-07-05 11:00:00,44.59,44.65,44.56,44.63,476810.0228888086,24.3797,24.4126,24.3633,24.4016,476810.0229
2005-07-05 11:30:00,44.64,44.73,44.61,44.68,347187.0858932659,24.4071,24.4563,24.3907,24.429,347187.0859
2005-07-05 12:00:00,44.69,44.81,44.68,44.78,395494.51873268286,24.4344,24.5,24.429,24.4836,395494.5187
2005-07-05 12:30:00,44.78,44.83,44.73,44.73,302614.1428743525,24.4836,24.511,24.4563,24.4563,302614.1429
2005-07-05 13:00:00,44.73,44.81,44.7,44.73,195880.01445608964,24.4563,24.5,24.4399,24.4563,195880.0145
2005-07-05 13:30:00,44.73,44.81,44.69,44.73,252379.2314179015,24.4563,24.5,24.4344,24.4563,252379.2314
2005-07-05 14:00:00,44.73,44.78,44.7,44.71,275388.50740874594,24.4563,24.4836,24.4399,24.4454,275388.5074
2005-07-05 14:30:00,44.7,44.74,44.67,44.71,271774.48500180704,24.4399,24.4618,24.4235,24.4454,271774.485
2005-07-05 15:00:00,44.72,44.73,44.62,44.63,357788.2182869534,24.4508,24.4563,24.3961,24.4016,357788.2183
2005-07-05 15:30:00,44.63,44.71,44.6,44.6,497048.5483676666,24.4016,24.4454,24.3852,24.3852,497048.5484
2005-07-06 09:30:00,44.63,44.72,44.51,44.64,499578.3640525239,24.4016,24.4508,24.336,24.4071,499578.3641
2005-07-06 10:00:00,44.65,44.73,44.58,44.6,346825.68365257204,24.4126,24.4563,24.3743,24.3852,346825.6837
2005-07-06 10:30:00,44.61,44.68,44.45,44.49,282134.6825683653,24.3907,24.429,24.3032,24.3251,282134.6826
2005-07-06 11:00:00,44.49,44.53,44.41,44.45,434285.025900494,24.3251,24.3469,24.2813,24.3032,434285.0259
2005-07-06 11:30:00,44.45,44.46,44.39,44.45,231658.83628478492,24.3032,24.3087,24.2704,24.3032,231658.8363
2005-07-06 12:00:00,44.45,44.5,44.43,44.46,350198.7712323817,24.3032,24.3305,24.2923,24.3087,350198.7712
2005-07-06 12:30:00,44.45,44.5,44.39,44.49,474762.0768582099,24.3032,24.3305,24.2704,24.3251,474762.0769
2005-07-06 13:00:00,44.49,44.54,44.47,44.54,279966.2691242019,24.3251,24.3524,24.3141,24.3524,279966.2691
2005-07-06 13:30:00,44.54,44.6,44.49,44.55,187326.8280930009,24.3524,24.3852,24.3251,24.3579,187326.8281
2005-07-06 14:00:00,44.55,44.55,44.44,44.47,372605.710155403,24.3579,24.3579,24.2977,24.3141,372605.7102
2005-07-06 14:30:00,44.48,44.48,44.37,44.37,408023.12974340445,24.3196,24.3196,24.2595,24.2595,408023.1297
2005-07-06 15:00:00,44.36,44.49,44.36,44.49,453439.34465727024,24.254,24.3251,24.254,24.3251,453439.3447
2005-07-06 15:30:00,44.49,44.49,44.29,44.29,729309.7217202748,24.3251,24.3251,24.2157,24.2157,729309.7217
2005-07-07 09:30:00,43.77,44.21,43.58,43.59,819298.8796530539,23.9314,24.172,23.8275,23.833,819298.8797
2005-07-07 10:00:00,43.59,43.79,43.51,43.75,779424.1657631611,23.833,23.9423,23.7893,23.9205,779424.1658
2005-07-07 10:30:00,43.74,43.82,43.64,43.75,467534.03204433207,23.915,23.9587,23.8603,23.9205,467534.032
2005-07-07 11:00:00,43.75,43.88,43.69,43.87,273942.8984459704,23.9205,23.9916,23.8877,23.9861,273942.8984
2005-07-07 11:30:00,43.87,43.98,43.77,43.98,169377.18347187087,23.9861,24.0462,23.9314,24.0462,169377.1835
2005-07-07 12:00:00,43.96,44.0,43.91,43.98,281411.8780869775,24.0353,24.0572,24.008,24.0462,281411.8781
2005-07-07 12:30:00,43.97,44.02,43.93,43.97,612817.7328032767,24.0408,24.0681,24.0189,24.0408,612817.7328
2005-07-07 13:00:00,43.98,44.04,43.92,43.96,284062.1611853994,24.0462,24.079,24.0134,24.0353,284062.1612
2005-07-07 13:30:00,43.97,44.04,43.94,44.03,388386.9413323696,24.0408,24.079,24.0244,24.0736,388386.9413
2005-07-07 14:00:00,44.02,44.02,43.9,43.95,279122.9972292495,24.0681,24.0681,24.0025,24.0298,279122.9972
2005-07-07 14:30:00,43.95,44.02,43.94,43.97,403083.96578725456,24.0298,24.0681,24.0244,24.0408,403083.9658
2005-07-07 15:00:00,43.97,44.2,43.97,44.11,404409.1073364655,24.0408,24.1665,24.0408,24.1173,404409.1073
2005-07-07 15:30:00,44.1,44.33,44.1,44.26,498494.15733044216,24.1118,24.2376,24.1118,24.1993,498494.1573
2005-07-08 09:30:00,44.19,44.24,43.95,44.0,1086375.1355258403,24.161,24.1884,24.0298,24.0572,1086375.1355
2005-07-08 10:00:00,44.0,44.09,43.95,44.02,377183.471870859,24.0572,24.1064,24.0298,24.0681,377183.4719
2005-07-08 10:30:00,44.02,44.08,43.94,44.08,585471.6299241056,24.0681,24.1009,24.0244,24.1009,585471.6299
2005-07-08 11:00:00,44.06,44.08,43.97,44.0,515480.0626430551,24.09,24.1009,24.0408,24.0572,515480.0626
2005-07-08 11:30:00,44.0,44.1,43.99,44.08,307673.774244067,24.0572,24.1118,24.0517,24.1009,307673.7742
2005-07-08 12:00:00,44.08,44.18,44.08,44.14,360799.9036260692,24.1009,24.1556,24.1009,24.1337,360799.9036
2005-07-08 12:30:00,44.15,44.19,44.06,44.12,345741.47693049035,24.1392,24.161,24.09,24.1228,345741.4769
2005-07-08 13:00:00,44.12,44.14,44.05,44.07,289242.2599686785,24.1228,24.1337,24.0845,24.0954,289242.26
2005-07-08 13:30:00,44.07,44.09,44.02,44.09,320684.2549090472,24.0954,24.1064,24.0681,24.1064,320684.2549
2005-07-08 14:00:00,44.09,44.17,44.07,44.17,347548.4881339598,24.1064,24.1501,24.0954,24.1501,347548.4881
2005-07-08 14:30:00,44.17,44.19,44.06,44.08,483194.7958077341,24.1501,24.161,24.09,24.1009,483194.7958
2005-07-08 15:00:00,44.08,44.2,44.07,44.19,634381.3998313457,24.1009,24.1665,24.0954,24.161,634381.3998
2005-07-08 15:30:00,44.2,44.25,44.11,44.12,1065052.403324901,24.1665,24.1938,24.1173,24.1228,1065052.4033
2005-07-11 09:30:00,44.01,44.32,43.98,44.3,789302.4936754609,24.0626,24.2321,24.0462,24.2212,789302.4937
2005-07-11 10:00:00,44.3,44.31,44.18,44.19,876279.9662691243,24.2212,24.2267,24.1556,24.161,876279.9663
2005-07-11 10:30:00,44.19,44.23,44.16,44.2,589085.6523310445,24.161,24.1829,24.1446,24.1665,589085.6523
2005-07-11 11:00:00,44.2,44.23,44.11,44.14,545958.3182749067,24.1665,24.1829,24.1173,24.1337,545958.3183
2005-07-11 11:30:00,44.15,44.19,44.14,44.16,211179.37597879776,24.1392,24.161,24.1337,24.1446,211179.376
2005-07-11 12:00:00,44.16,44.19,43.95,43.97,550897.4822310566,24.1446,24.161,24.0298,24.0408,550897.4822
2005-07-11 12:30:00,43.97,44.05,43.96,44.0,376701.6022166005,24.0408,24.0845,24.0353,24.0572,376701.6022
2005-07-11 13:00:00,44.0,44.06,43.98,44.01,387905.0716781111,24.0572,24.09,24.0462,24.0626,387905.0717
2005-07-11 13:30:00,44.01,44.05,44.0,44.05,223346.58474882547,24.0626,24.0845,24.0572,24.0845,223346.5847
2005-07-11 14:00:00,44.05,44.24,44.04,44.21,714371.7624382605,24.0845,24.1884,24.079,24.172,714371.7624
2005-07-11 14:30:00,44.22,44.35,44.2,44.34,886037.8267678594,24.1774,24.2485,24.1665,24.2431,886037.8268
2005-07-11 15:00:00,44.34,44.43,44.33,44.39,833634.501867245,24.2431,24.2923,24.2376,24.2704,833634.5019
2005-07-11 15:30:00,44.39,44.44,44.35,44.43,1128779.6651005903,24.2704,24.2977,24.2485,24.2923,1128779.6651
2005-07-12 09:30:00,44.58,44.58,44.35,44.45,1017467.7749668716,24.3743,24.3743,24.2485,24.3032,1017467.775
2005-07-12 10:00:00,44.45,44.47,44.21,44.3,848090.5914950006,24.3032,24.3141,24.172,24.2212,848090.5915
2005-07-12 10:30:00,44.3,44.41,44.29,44.37,596072.7623177931,24.2212,24.2813,24.2157,24.2595,596072.7623
2005-07-12 11:00:00,44.36,44.37,44.21,44.27,336345.0186724492,24.254,24.2595,24.172,24.2048,336345.0187
2005-07-12 11:30:00,44.27,44.29,44.08,44.12,254547.64486206483,24.2048,24.2157,24.1009,24.1228,254547.6449
2005-07-12 12:00:00,44.12,44.32,44.07,44.27,218286.953379111,24.1228,24.2321,24.0954,24.2048,218286.9534
2005-07-12 12:30:00,44.27,44.29,44.21,44.22,321647.9942175642,24.2048,24.2157,24.172,24.1774,321647.9942
2005-07-12 13:00:00,44.22,44.29,44.18,44.28,263341.7660522829,24.1774,24.2157,24.1556,24.2103,263341.7661
2005-07-12 13:30:00,44.28,44.41,44.21,44.37,317070.2325021082,24.2103,24.2813,24.172,24.2595,317070.2325
2005-07-12 14:00:00,44.38,44.44,44.35,44.38,794362.1250451753,24.2649,24.2977,24.2485,24.2649,794362.125
2005-07-12 14:30:00,44.37,44.45,44.36,44.44,550897.4822310566,24.2595,24.3032,24.254,24.2977,550897.4822
2005-07-12 15:00:00,44.44,44.66,44.41,44.53,664739.1880496326,24.2977,24.418,24.2813,24.3469,664739.188
2005-07-12 15:30:00,44.53,44.53,44.31,44.42,726298.036381159,24.3469,24.3469,24.2267,24.2868,726298.0364
2005-07-13 09:30:00,44.21,44.45,44.18,44.22,1140705.9390434888,24.294,24.4259,24.2776,24.2995,1140705.939
2005-07-13 10:00:00,44.23,44.35,44.1,44.31,480303.5778821829,24.305,24.371,24.2336,24.349,480303.5779
2005-07-13 10:30:00,44.3,44.39,44.18,44.2,421274.5452355138,24.3435,24.3929,24.2776,24.2885,421274.5452
2005-07-13 11:00:00,44.2,44.43,44.2,44.41,500542.1033610409,24.2885,24.4149,24.2885,24.4039,500542.1034
2005-07-13 11:30:00,44.41,44.46,44.33,44.45,526081.1950367426,24.4039,24.4314,24.36,24.4259,526081.195
2005-07-13 12:00:00,44.45,44.53,44.42,44.45,354053.7284664499,24.4259,24.4699,24.4094,24.4259,354053.7285
2005-07-13 12:30:00,44.45,44.46,44.38,44.39,225153.5959522949,24.4259,24.4314,24.3875,24.3929,225153.596
2005-07-13 13:00:00,44.39,44.46,44.34,44.44,304903.02373208053,24.3929,24.4314,24.3655,24.4204,304903.0237
2005-07-13 13:30:00,44.44,44.45,44.37,44.43,161305.86676304063,24.4204,24.4259,24.382,24.4149,161305.8668
2005-07-13 14:00:00,44.43,44.53,44.37,44.43,248042.4045295748,24.4149,24.4699,24.382,24.4149,248042.4045
2005-07-13 14:30:00,44.44,44.48,44.38,44.4,278038.79050716787,24.4204,24.4424,24.3875,24.3984,278038.7905
2005-07-13 15:00:00,44.41,44.49,44.35,44.47,602578.0026502832,24.4039,24.4479,24.371,24.4369,602578.0027
2005-07-13 15:30:00,44.47,44.49,44.39,44.39,663654.981327551,24.4369,24.4479,24.3929,24.3929,663654.9813
2005-07-14 09:30:00,44.81,45.0,44.68,44.84,1114684.9777135286,24.6237,24.7282,24.5523,24.6402,1114684.9777
2005-07-14 10:00:00,44.85,44.93,44.67,44.77,607035.2969521745,24.6457,24.6897,24.5468,24.6018,607035.297
2005-07-14 10:30:00,44.76,44.81,44.69,44.7,573424.8885676425,24.5963,24.6237,24.5578,24.5633,573424.8886
2005-07-14 11:00:00,44.7,44.74,44.62,44.66,447415.9739790387,24.5633,24.5853,24.5193,24.5413,447415.974
2005-07-14 11:30:00,44.66,44.66,44.45,44.6,423322.4912661125,24.5413,24.5413,24.4259,24.5083,423322.4913
2005-07-14 12:00:00,44.61,44.78,44.6,44.73,234429.5867967715,24.5138,24.6073,24.5083,24.5798,234429.5868
2005-07-14 12:30:00,44.73,44.76,44.69,44.69,166606.43295988438,24.5798,24.5963,24.5578,24.5578,166606.433
2005-07-14 13:00:00,44.7,44.83,44.68,44.79,169377.18347187087,24.5633,24.6347,24.5523,24.6128,169377.1835
2005-07-14 13:30:00,44.79,44.82,44.63,44.68,206722.0816769064,24.6128,24.6292,24.5248,24.5523,206722.0817
2005-07-14 14:00:00,44.68,44.74,44.63,44.67,384893.38633899536,24.5523,24.5853,24.5248,24.5468,384893.3863
2005-07-14 14:30:00,44.68,44.79,44.68,44.7,216239.00734851224,24.5523,24.6128,24.5523,24.5633,216239.0073
2005-07-14 15:00:00,44.7,44.83,44.7,44.73,404770.5095771594,24.5633,24.6347,24.5633,24.5798,404770.5096
2005-07-14 15:30:00,44.73,44.8,44.58,44.59,525599.3253824841,24.5798,24.6183,24.4974,24.5029,525599.3254
2005-07-15 09:30:00,44.7,44.78,44.45,44.5,875436.6943741719,24.5633,24.6073,24.4259,24.4534,875436.6944
2005-07-15 10:00:00,44.49,44.52,44.25,44.44,367305.14395855926,24.4479,24.4644,24.316,24.4204,367305.144
2005-07-15 10:30:00,44.44,44.56,44.44,44.5,322611.73352608125,24.4204,24.4864,24.4204,24.4534,322611.7335
2005-07-15 11:00:00,44.5,44.58,44.49,44.56,271654.0175882424,24.4534,24.4974,24.4479,24.4864,271654.0176
2005-07-15 11:30:00,44.56,44.57,44.45,44.49,122033.48994097098,24.4864,24.4919,24.4259,24.4479,122033.4899
2005-07-15 12:00:00,44.49,44.49,44.39,44.48,204071.7985784845,24.4479,24.4479,24.3929,24.4424,204071.7986
2005-07-15 12:30:00,44.48,44.5,44.4,44.4,176966.6305264426,24.4424,24.4534,24.3984,24.3984,176966.6305
2005-07-15 13:00:00,44.41,44.47,44.41,44.44,105529.45428261656,24.4039,24.4369,24.4039,24.4204,105529.4543
2005-07-15 13:30:00,44.46,44.47,44.39,44.39,173714.01036019757,24.4314,24.4369,24.3929,24.3929,173714.0104
2005-07-15 14:00:00,44.39,44.49,44.39,44.46,259727.743645344,24.3929,24.4479,24.3929,24.4314,259727.7436
2005-07-15 14:30:00,44.45,44.58,44.44,44.55,370678.2315383689,24.4259,24.4974,24.4204,24.4809,370678.2315
2005-07-15 15:00:00,44.57,44.58,44.47,44.48,228526.6835321046,24.4919,24.4974,24.4369,24.4424,228526.6835
2005-07-15 15:30:00,44.48,44.52,44.45,44.49,304662.08890495123,24.4424,24.4644,24.4259,24.4479,304662.0889
2005-07-18 09:30:00,44.41,44.47,44.26,44.44,407420.7926755813,24.4039,24.4369,24.3215,24.4204,407420.7927
2005-07-18 10:00:00,44.44,44.47,44.34,44.42,658836.2847849657,24.4204,24.4369,24.3655,24.4094,658836.2848
2005-07-18 10:30:00,44.42,44.6,44.37,44.41,414648.8374894592,24.4094,24.5083,24.382,24.4039,414648.8375
2005-07-18 11:00:00,44.4,44.49,44.33,44.42,423683.89350680646,24.3984,24.4479,24.36,24.4094,423683.8935
2005-07-18 11:30:00,44.42,44.48,44.39,44.4,357426.81604625954,24.4094,24.4424,24.3929,24.3984,357426.816
2005-07-18 12:00:00,44.4,44.51,44.38,44.51,137091.91663654984,24.3984,24.4589,24.3875,24.4589,137091.9166
2005-07-18 12:30:00,44.52,44.55,44.46,44.55,237561.7395494519,24.4644,24.4809,24.4314,24.4809,237561.7395
2005-07-18 13:00:00,44.55,44.59,44.46,44.49,246596.7955667992,24.4809,24.5029,24.4314,24.4479,246596.7956
2005-07-18 13:30:00,44.48,44.58,44.46,44.5,202385.2547885797,24.4424,24.4974,24.4314,24.4534,202385.2548
2005-07-18 14:00:00,44.53,44.6,44.46,44.49,255752.31899771115,24.4699,24.5083,24.4314,24.4479,255752.319
2005-07-18 14:30:00,44.49,44.53,44.39,44.4,347909.8903746537,24.4479,24.4699,24.3929,24.3984,347909.8904
2005-07-18 15:00:00,44.4,44.45,44.29,44.3,380917.96169136255,24.3984,24.4259,24.338,24.3435,380917.9617
2005-07-18 15:30:00,44.31,44.39,44.29,44.33,662088.9049512107,24.349,24.3929,24.338,24.36,662088.905
2005-07-19 09:30:00,44.72,45.03,44.65,44.87,953981.4480183112,24.5743,24.7446,24.5358,24.6567,953981.448
2005-07-19 10:00:00,44.86,44.91,44.71,44.87,656547.4039272377,24.6512,24.6787,24.5688,24.6567,656547.4039
2005-07-19 10:30:00,44.87,44.88,44.78,44.8,480664.9801228768,24.6567,24.6622,24.6073,24.6183,480664.9801
2005-07-19 11:00:00,44.8,44.81,44.7,44.76,428020.7203951332,24.6183,24.6237,24.5633,24.5963,428020.7204
2005-07-19 11:30:00,44.77,44.83,44.76,44.81,336465.4860860138,24.6018,24.6347,24.5963,24.6237,336465.4861
2005-07-19 12:00:00,44.79,44.82,44.73,44.81,213468.2568365257,24.6128,24.6292,24.5798,24.6237,213468.2568
2005-07-19 12:30:00,44.8,44.83,44.78,44.83,330562.5828213469,24.6183,24.6347,24.6073,24.6347,330562.5828
2005-07-19 13:00:00,44.83,44.86,44.78,44.78,416455.8486929286,24.6347,24.6512,24.6073,24.6073,416455.8487
2005-07-19 13:30:00,44.78,44.81,44.64,44.75,312853.87302734616,24.6073,24.6237,24.5303,24.5908,312853.873
2005-07-19 14:00:00,44.76,44.76,44.6,44.71,378267.6785929407,24.5963,24.5963,24.5083,24.5688,378267.6786
2005-07-19 14:30:00,44.69,44.78,44.58,44.59,294181.4239248284,24.5578,24.6073,24.4974,24.5029,294181.4239
2005-07-19 15:00:00,44.58,44.68,44.48,44.53,527888.2062402121,24.4974,24.5523,24.4424,24.4699,527888.2062
2005-07-19 15:30:00,44.52,44.63,44.39,44.46,874593.4224792195,24.4644,24.5248,24.3929,24.4314,874593.4225
2005-07-20 09:30:00,44.35,44.59,44.29,44.53,594627.1533550175,24.371,24.5029,24.338,24.4699,594627.1534
2005-07-20 10:00:00,44.52,44.53,44.34,44.4,474762.0768582099,24.4644,24.4699,24.3655,24.3984,474762.0769
2005-07-20 10:30:00,44.41,44.44,44.39,44.39,503071.9190458981,24.4039,24.4204,24.3929,24.3929,503071.919
2005-07-20 11:00:00,44.39,44.62,44.39,44.62,317070.2325021082,24.3929,24.5193,24.3929,24.5193,317070.2325
2005-07-20 11:30:00,44.61,44.8,44.61,44.72,422358.7519575955,24.5138,24.6183,24.5138,24.5743,422358.752
2005-07-20 12:00:00,44.72,44.74,44.67,44.7,248524.2741838333,24.5743,24.5853,24.5468,24.5633,248524.2742
2005-07-20 12:30:00,44.69,44.74,44.68,44.74,190940.85049993976,24.5578,24.5853,24.5523,24.5853,190940.8505
2005-07-20 13:00:00,44.74,44.83,44.7,44.81,478737.5015058427,24.5853,24.6347,24.5633,24.6237,478737.5015
2005-07-20 13:30:00,44.81,44.85,44.74,44.82,627996.6269124203,24.6237,24.6457,24.5853,24.6292,627996.6269
2005-07-20 14:00:00,44.82,44.85,44.79,44.83,241537.1641970848,24.6292,24.6457,24.6128,24.6347,241537.1642
2005-07-20 14:30:00,44.83,44.86,44.63,44.71,253342.9707264185,24.6347,24.6512,24.5248,24.5688,253342.9707
2005-07-20 15:00:00,44.7,44.78,44.66,44.68,203108.0592699675,24.5633,24.6073,24.5413,24.5523,203108.0593
2005-07-20 15:30:00,44.69,44.77,44.59,44.6,519696.4221178172,24.5578,24.6018,24.5029,24.5083,519696.4221
2005-07-21 09:30:00,44.66,44.75,44.5,44.63,1001445.6089627756,24.5413,24.5908,24.4534,24.5248,1001445.609
2005-07-21 10:00:00,44.64,44.66,44.36,44.49,514757.2581616673,24.5303,24.5413,24.3765,24.4479,514757.2582
2005-07-21 10:30:00,44.49,44.53,44.31,44.44,419347.0666184797,24.4479,24.4699,24.349,24.4204,419347.0666
2005-07-21 11:00:00,44.44,44.48,44.37,44.38,243585.11022768344,24.4204,24.4424,24.382,24.3875,243585.1102
2005-07-21 11:30:00,44.38,44.43,44.27,44.27,278400.1927478617,24.3875,24.4149,24.327,24.327,278400.1927
2005-07-21 12:00:00,44.26,44.34,44.2,44.29,141308.2761113119,24.3215,24.3655,24.2885,24.338,141308.2761
2005-07-21 12:30:00,44.29,44.53,44.29,44.53,272135.8872425009,24.338,24.4699,24.338,24.4699,272135.8872
2005-07-21 13:00:00,44.53,44.62,44.35,44.35,220455.36682327432,24.4699,24.5193,24.371,24.371,220455.3668
2005-07-21 13:30:00,44.34,44.43,44.25,44.39,198650.76496807617,24.3655,24.4149,24.316,24.3929,198650.765
2005-07-21 14:00:00,44.39,44.42,44.24,44.31,232863.5104204313,24.3929,24.4094,24.3105,24.349,232863.5104
2005-07-21 14:30:00,44.29,44.37,44.17,44.22,260691.482953861,24.338,24.382,24.2721,24.2995,260691.483
2005-07-21 15:00:00,44.23,44.44,44.2,44.42,341766.05228285753,24.305,24.4204,24.2885,24.4094,341766.0523
2005-07-21 15:30:00,44.41,44.44,44.28,44.31,524153.7164197085,24.4039,24.4204,24.3325,24.349,524153.7164
2005-07-22 09:30:00,44.39,44.5,44.29,44.44,411516.6847367787,24.3929,24.4534,24.338,24.4204,411516.6847
2005-07-22 10:00:00,44.44,44.53,44.39,44.47,268401.3974219974,24.4204,24.4699,24.3929,24.4369,268401.3974
2005-07-22 10:30:00,44.45,44.46,44.32,44.42,314058.5471629925,24.4259,24.4314,24.3545,24.4094,314058.5472
2005-07-22 11:00:00,44.41,44.58,44.41,44.52,197807.4930731237,24.4039,24.4974,24.4039,24.4644,197807.4931
2005-07-22 11:30:00,44.51,44.53,44.43,44.53,116251.0540898687,24.4589,24.4699,24.4149,24.4699,116251.0541
2005-07-22 12:00:00,44.53,44.68,44.5,44.56,159739.79038670042,24.4699,24.5523,24.4534,24.4864,159739.7904
2005-07-22 12:30:00,44.58,44.58,44.42,44.44,189374.7741235996,24.4974,24.4974,24.4094,24.4204,189374.7741
2005-07-22 13:00:00,44.44,44.58,44.44,44.55,140946.873870618,24.4204,24.4974,24.4204,24.4809,140946.8739
2005-07-22 13:30:00,44.54,44.65,44.53,44.6,118419.46753403204,24.4754,24.5358,24.4699,24.5083,118419.4675
2005-07-22 14:00:00,44.6,44.69,44.57,44.63,119624.14166967836,24.5083,24.5578,24.4919,24.5248,119624.1417
2005-07-22 14:30:00,44.63,44.88,44.62,44.76,267558.125527045,24.5248,24.6622,24.5193,24.5963,267558.1255
2005-07-22 15:00:00,44.75,44.8,44.62,44.69,161908.20383086376,24.5908,24.6183,24.5193,24.5578,161908.2038
2005-07-22 15:30:00,44.7,44.83,44.64,44.83,494880.13492350327,24.5633,24.6347,24.5303,24.6347,494880.1349
2005-07-25 09:30:00,44.95,44.98,44.72,44.85,511625.1054089869,24.7007,24.7172,24.5743,24.6457,511625.1054
2005-07-25 10:00:00,44.83,45.01,44.8,44.96,431393.8079749429,24.6347,24.7336,24.6183,24.7062,431393.808
2005-07-25 10:30:00,44.95,45.33,44.56,45.23,622696.0607155765,24.7007,24.9095,24.4864,24.8545,622696.0607
2005-07-25 11:00:00,45.23,45.27,45.12,45.14,674858.4507890616,24.8545,24.8765,24.7941,24.8051,674858.4508
2005-07-25 11:30:00,45.13,45.2,45.09,45.14,445127.0931213108,24.7996,24.8381,24.7776,24.8051,445127.0931
2005-07-25 12:00:00,45.14,45.14,44.98,45.03,285146.36790748104,24.8051,24.8051,24.7172,24.7446,285146.3679
2005-07-25 12:30:00,45.03,45.07,44.94,44.96,242259.9686784725,24.7446,24.7666,24.6952,24.7062,242259.9687
2005-07-25 13:00:00,44.95,45.01,44.93,44.97,195518.61221539573,24.7007,24.7336,24.6897,24.7117,195518.6122
2005-07-25 13:30:00,44.97,45.0,44.9,44.92,169015.78123117698,24.7117,24.7282,24.6732,24.6842,169015.7812
2005-07-25 14:00:00,44.92,44.97,44.84,44.88,188170.0999879533,24.6842,24.7117,24.6402,24.6622,188170.1
2005-07-25 14:30:00,44.88,44.88,44.73,44.78,348632.69485604146,24.6622,24.6622,24.5798,24.6073,348632.6949
2005-07-25 15:00:00,44.79,44.87,44.74,44.81,380315.6246235394,24.6128,24.6567,24.5853,24.6237,380315.6246
2005-07-25 15:30:00,44.79,44.83,44.73,44.79,325743.8862787616,24.6128,24.6347,24.5798,24.6128,325743.8863
2005-07-26 09:30:00,44.87,44.94,44.59,44.78,544271.7744850018,24.6567,24.6952,24.5029,24.6073,544271.7745
2005-07-26 10:00:00,44.78,44.82,44.62,44.72,290205.99927719554,24.6073,24.6292,24.5193,24.5743,290205.9993
2005-07-26 10:30:00,44.72,44.79,44.63,44.7,194434.4054933141,24.5743,24.6128,24.5248,24.5633,194434.4055
2005-07-26 11:00:00,44.68,44.74,44.55,44.68,219130.22527406336,24.5523,24.5853,24.4809,24.5523,219130.2253
2005-07-26 11:30:00,44.68,44.83,44.63,44.81,224189.8566437779,24.5523,24.6347,24.5248,24.6237,224189.8566
2005-07-26 12:00:00,44.81,44.83,44.63,44.66,150704.7343693531,24.6237,24.6347,24.5248,24.5413,150704.7344
2005-07-26 12:30:00,44.66,44.74,44.63,44.69,319238.64594627154,24.5413,24.5853,24.5248,24.5578,319238.6459
2005-07-26 13:00:00,44.69,44.71,44.62,44.67,207083.4839176003,24.5578,24.5688,24.5193,24.5468,207083.4839
2005-07-26 13:30:00,44.68,44.77,44.58,44.77,194795.807734008,24.5523,24.6018,24.4974,24.6018,194795.8077
2005-07-26 14:00:00,44.75,44.84,44.71,44.73,271172.1479339839,24.5908,24.6402,24.5688,24.5798,271172.1479
2005-07-26 14:30:00,44.73,44.75,44.68,44.68,164799.4217564149,24.5798,24.5908,24.5523,24.5523,164799.4218
2005-07-26 15:00:00,44.68,44.7,44.59,44.61,156487.1702204554,24.5523,24.5633,24.5029,24.5138,156487.1702
2005-07-26 15:30:00,44.61,44.64,44.54,44.62,362365.9800024094,24.5138,24.5303,24.4754,24.5193,362365.98
2005-07-27 09:30:00,44.62,44.68,44.35,44.44,322611.73352608125,24.5193,24.5523,24.371,24.4204,322611.7335
2005-07-27 10:00:00,44.43,44.44,44.19,44.24,326466.6907601494,24.4149,24.4204,24.283,24.3105,326466.6908
2005-07-27 10:30:00,44.24,44.24,44.02,44.08,327189.4952415372,24.3105,24.3105,24.1896,24.2226,327189.4952
2005-07-27 11:00:00,44.08,44.16,44.01,44.02,294422.35875195765,24.2226,24.2666,24.1841,24.1896,294422.3588
2005-07-27 11:30:00,44.03,44.13,44.01,44.08,272497.2894831948,24.1951,24.2501,24.1841,24.2226,272497.2895
2005-07-27 12:00:00,44.09,44.21,44.04,44.04,196964.2211781713,24.2281,24.294,24.2006,24.2006,196964.2212
2005-07-27 12:30:00,44.04,44.12,44.04,44.04,151788.9410914348,24.2006,24.2446,24.2006,24.2006,151788.9411
2005-07-27 13:00:00,44.04,44.07,43.96,43.97,197687.02565955912,24.2006,24.2171,24.1567,24.1622,197687.0257
2005-07-27 13:30:00,43.97,44.05,43.97,44.0,239368.75075292136,24.1622,24.2061,24.1622,24.1786,239368.7508
2005-07-27 14:00:00,44.0,44.08,44.0,44.05,314179.0145765571,24.1786,24.2226,24.1786,24.2061,314179.0146
2005-07-27 14:30:00,44.06,44.2,44.04,44.19,271172.1479339839,24.2116,24.2885,24.2006,24.283,271172.1479
2005-07-27 15:00:00,44.2,44.37,44.17,44.35,274906.63775448746,24.2885,24.382,24.2721,24.371,274906.6378
2005-07-27 15:30:00,44.35,44.41,44.27,44.41,306348.6326948561,24.371,24.4039,24.327,24.4039,306348.6327
2005-07-28 09:30:00,44.4,44.63,44.17,44.27,493434.52596072765,24.3984,24.5248,24.2721,24.327,493434.526
2005-07-28 10:00:00,44.28,44.29,44.07,44.12,257318.39537405127,24.3325,24.338,24.2171,24.2446,257318.3954
2005-07-28 10:30:00,44.11,44.52,44.08,44.42,421033.6104083846,24.2391,24.4644,24.2226,24.4094,421033.6104
2005-07-28 11:00:00,44.41,44.42,44.24,44.33,508854.3548970004,24.4039,24.4094,24.3105,24.36,508854.3549
2005-07-28 11:30:00,44.32,44.45,44.28,44.43,233706.7823153837,24.3545,24.4259,24.3325,24.4149,233706.7823
2005-07-28 12:00:00,44.44,44.49,44.28,44.32,288639.92290085537,24.4204,24.4479,24.3325,24.3545,288639.9229
2005-07-28 12:30:00,44.31,44.34,44.29,44.31,110107.21599807253,24.349,24.3655,24.338,24.349,110107.216
2005-07-28 13:00:00,44.31,44.48,44.31,44.44,154680.1590169859,24.349,24.4424,24.349,24.4204,154680.159
2005-07-28 13:30:00,44.44,44.51,44.43,44.45,240693.8923021323,24.4204,24.4589,24.4149,24.4259,240693.8923
2005-07-28 14:00:00,44.44,44.44,44.39,44.41,322852.6683532105,24.4204,24.4204,24.3929,24.4039,322852.6684
2005-07-28 14:30:00,44.41,44.51,44.39,44.44,277677.38826647395,24.4039,24.4589,24.3929,24.4204,277677.3883
2005-07-28 15:00:00,44.43,44.49,44.41,44.47,533791.109504879,24.4149,24.4479,24.4039,24.4369,533791.1095
2005-07-28 15:30:00,44.47,44.49,44.46,44.47,472232.2611733527,24.4369,24.4479,24.4314,24.4369,472232.2612
2005-07-29 09:30:00,44.49,44.58,44.41,44.51,408866.40163835685,24.4479,24.4974,24.4039,24.4589,408866.4016
2005-07-29 10:00:00,44.51,44.63,44.34,44.34,280327.6713648958,24.4589,24.5248,24.3655,24.3655,280327.6714
2005-07-29 10:30:00,44.34,44.37,44.19,44.24,255631.85158414653,24.3655,24.382,24.283,24.3105,255631.8516
2005-07-29 11:00:00,44.24,44.27,44.09,44.15,258282.1346825684,24.3105,24.327,24.2281,24.2611,258282.1347
2005-07-29 11:30:00,44.14,44.15,43.87,43.97,313938.0797494278,24.2556,24.2611,24.1072,24.1622,313938.0797
2005-07-29 12:00:00,43.96,44.08,43.95,44.02,204553.66823274308,24.1567,24.2226,24.1512,24.1896,204553.6682
2005-07-29 12:30:00,44.02,44.25,44.0,44.18,357667.7508733888,24.1896,24.316,24.1786,24.2776,357667.7509
2005-07-29 13:00:00,44.15,44.19,44.07,44.13,282616.5522226238,24.2611,24.283,24.2171,24.2501,282616.5522
2005-07-29 13:30:00,44.12,44.2,44.0,44.18,253463.4381399832,24.2446,24.2885,24.1786,24.2776,253463.4381
2005-07-29 14:00:00,44.16,44.25,44.1,44.19,188892.90446934107,24.2666,24.316,24.2336,24.283,188892.9045
2005-07-29 14:30:00,44.2,44.24,44.14,44.15,100469.82291290208,24.2885,24.3105,24.2556,24.2611,100469.8229
2005-07-29 15:00:00,44.15,44.19,43.96,44.01,410673.4128418263,24.2611,24.283,24.1567,24.1841,410673.4128
2005-07-29 15:30:00,44.01,44.08,43.99,44.01,569810.8661607036,24.1841,24.2226,24.1731,24.1841,569810.8662
2005-08-01 09:30:00,44.13,44.39,44.04,44.35,459101.3130948079,24.2501,24.3929,24.2006,24.371,459101.3131
2005-08-01 10:00:00,44.34,44.47,44.3,44.41,644982.5322250332,24.3655,24.4369,24.3435,24.4039,644982.5322
2005-08-01 10:30:00,44.41,44.42,44.23,44.28,561016.7449704856,24.4039,24.4094,24.305,24.3325,561016.745
2005-08-01 11:00:00,44.28,44.3,44.06,44.1,233104.44524756056,24.3325,24.3435,24.2116,24.2336,233104.4452
2005-08-01 11:30:00,44.1,44.2,44.09,44.17,162269.60607155768,24.2336,24.2885,24.2281,24.2721,162269.6061
2005-08-01 12:00:00,44.15,44.26,44.13,44.19,122274.42476810025,24.2611,24.3215,24.2501,24.283,122274.4248
2005-08-01 12:30:00,44.18,44.2,44.05,44.05,119142.27201541985,24.2776,24.2885,24.2061,24.2061,119142.272
2005-08-01 13:00:00,44.05,44.14,43.93,43.99,282014.2151548007,24.2061,24.2556,24.1402,24.1731,282014.2152
2005-08-01 13:30:00,44.0,44.02,43.92,43.95,188772.4370557764,24.1786,24.1896,24.1347,24.1512,188772.4371
2005-08-01 14:00:00,43.95,44.15,43.95,44.12,230574.6295627033,24.1512,24.2611,24.1512,24.2446,230574.6296
2005-08-01 14:30:00,44.12,44.14,43.87,43.9,395133.11649198894,24.2446,24.2556,24.1072,24.1237,395133.1165
2005-08-01 15:00:00,43.9,44.05,43.9,44.05,370437.2967112397,24.1237,24.2061,24.1237,24.2061,370437.2967
2005-08-01 15:30:00,44.05,44.09,43.8,43.83,647030.4782556319,24.2061,24.2281,24.0687,24.0852,647030.4783
2005-08-02 09:30:00,44.01,44.3,43.9,44.27,663293.579086857,24.1841,24.3435,24.1237,24.327,663293.5791
2005-08-02 10:00:00,44.29,44.83,44.29,44.62,1115769.1844356102,24.338,24.6347,24.338,24.5193,1115769.1844
2005-08-02 10:30:00,44.62,44.65,44.34,44.39,374292.2539453078,24.5193,24.5358,24.3655,24.3929,374292.2539
2005-08-02 11:00:00,44.37,44.43,44.23,44.39,237561.7395494519,24.382,24.4149,24.305,24.3929,237561.7395
2005-08-02 11:30:00,44.38,44.59,44.38,44.58,186242.6213709192,24.3875,24.5029,24.3875,24.4974,186242.6214
2005-08-02 12:00:00,44.57,44.65,44.53,44.61,235393.3261052885,24.4919,24.5358,24.4699,24.5138,235393.3261
2005-08-02 12:30:00,44.61,44.62,44.45,44.48,150945.66919648237,24.5138,24.5193,24.4259,24.4424,150945.6692
2005-08-02 13:00:00,44.47,44.49,44.4,44.43,194313.93807974944,24.4369,24.4479,24.3984,24.4149,194313.9381
2005-08-02 13:30:00,44.43,44.49,44.38,44.39,135043.9706059511,24.4149,24.4479,24.3875,24.3929,135043.9706
2005-08-02 14:00:00,44.39,44.53,44.39,44.47,223105.6499216962,24.3929,24.4699,24.3929,24.4369,223105.6499
2005-08-02 14:30:00,44.47,44.49,44.37,44.39,349355.49933742924,24.4369,24.4479,24.382,24.3929,349355.4993
2005-08-02 15:00:00,44.38,44.44,44.3,44.44,281893.747741236,24.3875,24.4204,24.3435,24.4204,281893.7477
2005-08-02 15:30:00,44.44,44.6,44.43,44.5,550897.4822310566,24.4204,24.5083,24.4149,24.4534,550897.4822
2005-08-03 09:30:00,44.33,44.37,44.16,44.19,461269.7265389712,24.36,24.382,24.2666,24.283,461269.7265
2005-08-03 10:00:00,44.19,44.34,44.13,44.24,257077.46054692208,24.283,24.3655,24.2501,24.3105,257077.4605
2005-08-03 10:30:00,44.24,44.49,44.2,44.39,338392.9647030479,24.3105,24.4479,24.2885,24.3929,338392.9647
2005-08-03 11:00:00,44.39,44.49,44.36,44.41,333092.39850620413,24.3929,24.4479,24.3765,24.4039,333092.3985
2005-08-03 11:30:00,44.4,44.49,44.39,44.49,198048.427900253,24.3984,24.4479,24.3929,24.4479,198048.4279
2005-08-03 12:00:00,44.49,44.66,44.45,44.64,142272.01541982894,24.4479,24.5413,24.4259,24.5303,142272.0154
2005-08-03 12:30:00,44.63,44.66,44.53,44.63,225394.53077942412,24.5248,24.5413,24.4699,24.5248,225394.5308
2005-08-03 13:00:00,44.63,44.79,44.63,44.79,303096.01252861106,24.5248,24.6128,24.5248,24.6128,303096.0125
2005-08-03 13:30:00,44.79,44.98,44.78,44.95,486567.8833875437,24.6128,24.7172,24.6073,24.7007,486567.8834
2005-08-03 14:00:00,44.94,45.0,44.87,44.93,426454.64401879295,24.6952,24.7282,24.6567,24.6897,426454.644
2005-08-03 14:30:00,44.93,44.98,44.83,44.84,462112.9984339237,24.6897,24.7172,24.6347,24.6402,462112.9984
2005-08-03 15:00:00,44.83,45.09,44.79,45.08,532827.3701963619,24.6347,24.7776,24.6128,24.7721,532827.3702
2005-08-03 15:30:00,45.08,45.24,45.07,45.22,939043.4887362968,24.7721,24.86,24.7666,24.849,939043.4887
2005-08-04 09:30:00,44.99,44.99,44.61,44.61,531381.7612335864,24.7227,24.7227,24.5138,24.5138,531381.7612
2005-08-04 10:00:00,44.62,44.63,44.55,44.59,702084.0862546682,24.5193,24.5248,24.4809,24.5029,702084.0863
2005-08-04 10:30:00,44.6,44.63,44.58,44.61,355860.7396699193,24.5083,24.5248,24.4974,24.5138,355860.7397
2005-08-04 11:00:00,44.61,44.7,44.55,44.56,548608.6013733286,24.5138,24.5633,24.4809,24.4864,548608.6014
2005-08-04 11:30:00,44.55,44.55,44.33,44.34,325141.54921093845,24.4809,24.4809,24.36,24.3655,325141.5492
2005-08-04 12:00:00,44.35,44.53,44.29,44.48,251535.95952294907,24.371,24.4699,24.338,24.4424,251535.9595
2005-08-04 12:30:00,44.48,44.55,44.39,44.44,113239.36875075294,24.4424,24.4809,24.3929,24.4204,113239.3688
2005-08-04 13:00:00,44.43,44.48,44.29,44.34,201180.5806529334,24.4149,24.4424,24.338,24.3655,201180.5807
2005-08-04 13:30:00,44.35,44.39,44.26,44.34,251295.0246958198,24.371,24.3929,24.3215,24.3655,251295.0247
2005-08-04 14:00:00,44.34,44.38,44.16,44.24,316708.83026141435,24.3655,24.3875,24.2666,24.3105,316708.8303
2005-08-04 14:30:00,44.24,44.41,44.19,44.39,302252.7406336586,24.3105,24.4039,24.283,24.3929,302252.7406
2005-08-04 15:00:00,44.39,44.47,44.38,44.42,304180.2192506927,24.3929,24.4369,24.3875,24.4094,304180.2193
2005-08-04 15:30:00,44.43,44.43,44.33,44.36,477291.8925430672,24.4149,24.4149,24.36,24.3765,477291.8925
2005-08-05 09:30:00,44.14,44.26,44.0,44.0,376099.2651487773,24.2556,24.3215,24.1786,24.1786,376099.2651
2005-08-05 10:00:00,44.0,44.08,43.89,43.9,326828.0930008433,24.1786,24.2226,24.1182,24.1237,326828.093
2005-08-05 10:30:00,43.89,43.92,43.76,43.82,413082.76111311896,24.1182,24.1347,24.0468,24.0797,413082.7611
2005-08-05 11:00:00,43.81,43.86,43.62,43.67,331405.8547162993,24.0742,24.1017,23.9698,23.9973,331405.8547
2005-08-05 11:30:00,43.68,43.7,43.54,43.55,186242.6213709192,24.0028,24.0138,23.9259,23.9314,186242.6214
2005-08-05 12:00:00,43.55,43.75,43.55,43.69,225153.5959522949,23.9314,24.0413,23.9314,24.0083,225153.596
2005-08-05 12:30:00,43.69,43.91,43.6,43.67,103120.10601132397,24.0083,24.1292,23.9588,23.9973,103120.106
2005-08-05 13:00:00,43.67,43.79,43.64,43.73,139983.13456210095,23.9973,24.0632,23.9808,24.0303,139983.1346
2005-08-05 13:30:00,43.73,43.73,43.58,43.58,340440.9107336466,24.0303,24.0303,23.9478,23.9478,340440.9107
2005-08-05 14:00:00,43.58,43.65,43.55,43.61,240573.42488856768,23.9478,23.9863,23.9314,23.9643,240573.4249
2005-08-05 14:30:00,43.61,43.66,43.57,43.65,177207.56535357187,23.9643,23.9918,23.9423,23.9863,177207.5654
2005-08-05 15:00:00,43.65,43.7,43.61,43.7,226478.73750150588,23.9863,24.0138,23.9643,24.0138,226478.7375
2005-08-05 15:30:00,43.7,43.78,43.59,43.65,563064.6910010843,24.0138,24.0577,23.9533,23.9863,563064.691
2005-08-08 09:30:00,43.71,44.01,43.71,43.95,318154.4392241899,24.0193,24.1841,24.0193,24.1512,318154.4392
2005-08-08 10:00:00,43.95,44.08,43.81,43.89,294783.7609926515,24.1512,24.2226,24.0742,24.1182,294783.761
2005-08-08 10:30:00,43.89,43.89,43.51,43.53,266714.85363209253,24.1182,24.1182,23.9094,23.9204,266714.8536
2005-08-08 11:00:00,43.53,43.54,43.24,43.37,371641.97084688593,23.9204,23.9259,23.761,23.8324,371641.9708
2005-08-08 11:30:00,43.37,43.44,43.35,43.42,220937.2364775329,23.8324,23.8709,23.8215,23.8599,220937.2365
2005-08-08 12:00:00,43.43,43.5,43.4,43.46,203710.39633779065,23.8654,23.9039,23.8489,23.8819,203710.3963
2005-08-08 12:30:00,43.46,43.5,43.42,43.46,183712.805686062,23.8819,23.9039,23.8599,23.8819,183712.8057
2005-08-08 13:00:00,43.46,43.66,43.21,43.31,274665.70292735816,23.8819,23.9918,23.7445,23.7995,274665.7029
2005-08-08 13:30:00,43.31,43.33,43.22,43.28,388748.3435730636,23.7995,23.8105,23.75,23.783,388748.3436
2005-08-08 14:00:00,43.29,43.3,43.13,43.21,289483.19479580777,23.7885,23.794,23.7006,23.7445,289483.1948
2005-08-08 14:30:00,43.21,43.31,43.13,43.29,312492.47078665224,23.7445,23.7995,23.7006,23.7885,312492.4708
2005-08-08 15:00:00,43.28,43.43,43.26,43.41,323334.53800746903,23.783,23.8654,23.772,23.8544,323334.538
2005-08-08 15:30:00,43.41,43.41,43.21,43.29,750030.1168533913,23.8544,23.8544,23.7445,23.7885,750030.1169
2005-08-09 09:30:00,43.41,43.73,43.36,43.62,624021.2022647874,23.8544,24.0303,23.8269,23.9698,624021.2023
2005-08-09 10:00:00,43.62,43.74,43.54,43.72,413926.03300807136,23.9698,24.0358,23.9259,24.0248,413926.033
2005-08-09 10:30:00,43.73,43.78,43.62,43.69,225394.53077942412,24.0303,24.0577,23.9698,24.0083,225394.5308
2005-08-09 11:00:00,43.69,43.76,43.64,43.68,214793.39838573668,24.0083,24.0468,23.9808,24.0028,214793.3984
2005-08-09 11:30:00,43.67,43.79,43.67,43.69,238284.5440308397,23.9973,24.0632,23.9973,24.0083,238284.544
2005-08-09 12:00:00,43.69,43.71,43.59,43.62,274063.365859535,24.0083,24.0193,23.9533,23.9698,274063.3659
2005-08-09 12:30:00,43.62,43.68,43.54,43.57,252861.10107216,23.9698,24.0028,23.9259,23.9423,252861.1011
2005-08-09 13:00:00,43.58,43.6,43.49,43.55,235152.39127815928,23.9478,23.9588,23.8984,23.9314,235152.3913
2005-08-09 13:30:00,43.56,43.65,43.55,43.64,134562.10095169258,23.9369,23.9863,23.9314,23.9808,134562.101
2005-08-09 14:00:00,43.65,43.7,43.51,43.7,372123.84050114447,23.9863,24.0138,23.9094,24.0138,372123.8405
2005-08-09 14:30:00,43.7,43.76,43.59,43.65,276593.18154439225,24.0138,24.0468,23.9533,23.9863,276593.1815
2005-08-09 15:00:00,43.65,43.65,43.45,43.5,366220.9372364776,23.9863,23.9863,23.8764,23.9039,366220.9372
2005-08-09 15:30:00,43.5,43.69,43.47,43.64,450427.6593181545,23.9039,24.0083,23.8874,23.9808,450427.6593
2005-08-10 09:30:00,44.0,44.1,43.91,44.06,693410.4324780147,24.1786,24.2336,24.1292,24.2116,693410.4325
2005-08-10 10:00:00,44.07,44.15,44.05,44.12,474400.674617516,24.2171,24.2611,24.2061,24.2446,474400.6746
2005-08-10 10:30:00,44.12,44.35,44.12,44.25,652331.0444524756,24.2446,24.371,24.2446,24.316,652331.0445
2005-08-10 11:00:00,44.25,44.26,44.08,44.19,404650.0421635948,24.316,24.3215,24.2226,24.283,404650.0422
2005-08-10 11:30:00,44.19,44.29,44.19,44.2,356342.60932417784,24.283,24.338,24.283,24.2885,356342.6093
2005-08-10 12:00:00,44.2,44.3,44.19,44.24,301529.9361522708,24.2885,24.3435,24.283,24.3105,301529.9362
2005-08-10 12:30:00,44.24,44.25,44.09,44.19,252620.1662450308,24.3105,24.316,24.2281,24.283,252620.1662
2005-08-10 13:00:00,44.19,44.19,44.11,44.16,194554.8729068787,24.283,24.283,24.2391,24.2666,194554.8729
2005-08-10 13:30:00,44.15,44.21,44.0,44.08,357667.7508733888,24.2611,24.294,24.1786,24.2226,357667.7509
2005-08-10 14:00:00,44.09,44.2,43.99,44.05,569690.3987471389,24.2281,24.2885,24.1731,24.2061,569690.3987
2005-08-10 14:30:00,44.04,44.13,43.99,44.11,510781.8335140345,24.2006,24.2501,24.1731,24.2391,510781.8335
2005-08-10 15:00:00,44.1,44.11,43.96,44.0,852909.2880375859,24.2336,24.2391,24.1567,24.1786,852909.288
2005-08-10 15:30:00,44.0,44.12,43.99,44.09,727743.6453439345,24.1786,24.2446,24.1731,24.2281,727743.6453
2005-08-11 09:30:00,44.02,44.49,44.02,44.34,536200.4577761716,24.1896,24.4479,24.1896,24.3655,536200.4578
2005-08-11 10:00:00,44.34,44.66,44.3,44.66,574509.0952897242,24.3655,24.5413,24.3435,24.5413,574509.0953
2005-08-11 10:30:00,44.67,44.68,44.53,44.58,446331.767256957,24.5468,24.5523,24.4699,24.4974,446331.7673
2005-08-11 11:00:00,44.58,44.66,44.47,44.51,680640.886640164,24.4974,24.5413,24.4369,24.4589,680640.8866
2005-08-11 11:30:00,44.52,44.63,44.42,44.61,408745.9342247922,24.4644,24.5248,24.4094,24.5138,408745.9342
2005-08-11 12:00:00,44.6,44.6,44.33,44.39,203951.33116491992,24.5083,24.5083,24.36,24.3929,203951.3312
2005-08-11 12:30:00,44.39,44.5,44.37,44.49,189615.70895072885,24.3929,24.4534,24.382,24.4479,189615.709
2005-08-11 13:00:00,44.49,44.58,44.48,44.56,122394.89218166488,24.4479,24.4974,24.4424,24.4864,122394.8922
2005-08-11 13:30:00,44.56,44.61,44.47,44.56,154921.09384411518,24.4864,24.5138,24.4369,24.4864,154921.0938
2005-08-11 14:00:00,44.56,44.56,44.41,44.44,263944.10312010604,24.4864,24.4864,24.4039,24.4204,263944.1031
2005-08-11 14:30:00,44.45,44.51,44.41,44.44,228647.1509456692,24.4259,24.4589,24.4039,24.4204,228647.1509
2005-08-11 15:00:00,44.44,44.73,44.43,44.58,553547.7653294784,24.4204,24.5798,24.4149,24.4974,553547.7653
2005-08-11 15:30:00,44.58,44.83,44.58,44.83,1106854.5958318275,24.4974,24.6347,24.4974,24.6347,1106854.5958
2005-08-12 09:30:00,44.71,44.73,44.46,44.52,244910.2517768944,24.5688,24.5798,24.4314,24.4644,244910.2518
2005-08-12 10:00:00,44.52,44.54,44.41,44.51,241175.7619563908,24.4644,24.4754,24.4039,24.4589,241175.762
2005-08-12 10:30:00,44.52,44.52,44.43,44.46,290205.99927719554,24.4644,24.4644,24.4149,24.4314,290205.9993
2005-08-12 11:00:00,44.46,44.53,44.37,44.37,337308.7579809662,24.4314,24.4699,24.382,24.382,337308.758
2005-08-12 11:30:00,44.36,44.42,44.08,44.1,516805.2041922661,24.3765,24.4094,24.2226,24.2336,516805.2042
2005-08-12 12:00:00,44.1,44.16,44.0,44.0,298156.8485724612,24.2336,24.2666,24.1786,24.1786,298156.8486
2005-08-12 12:30:00,44.0,44.06,43.7,43.95,394771.7142512951,24.1786,24.2116,24.0138,24.1512,394771.7143
2005-08-12 13:00:00,43.95,44.05,43.9,44.04,292133.47789422964,24.1512,24.2061,24.1237,24.2006,292133.4779
2005-08-12 13:30:00,44.04,44.05,43.8,43.8,319238.64594627154,24.2006,24.2061,24.0687,24.0687,319238.6459
2005-08-12 14:00:00,43.8,43.96,43.79,43.95,444765.6908806168,24.0687,24.1567,24.0632,24.1512,444765.6909
2005-08-12 14:30:00,43.95,44.01,43.9,43.95,369955.42705698113,24.1512,24.1841,24.1237,24.1512,369955.4271
2005-08-12 15:00:00,43.95,44.07,43.94,44.06,314660.8842308156,24.1512,24.2171,24.1457,24.2116,314660.8842
2005-08-12 15:30:00,44.07,44.12,43.87,43.88,622093.7236477534,24.2171,24.2446,24.1072,24.1127,622093.7236
2005-08-15 09:30:00,43.88,44.0,43.76,43.85,353330.92398506205,24.1127,24.1786,24.0468,24.0962,353330.924
2005-08-15 10:00:00,43.85,43.92,43.73,43.73,238405.0114444043,24.0962,24.1347,24.0303,24.0303,238405.0114
2005-08-15 10:30:00,43.75,43.87,43.75,43.83,152270.8107456933,24.0413,24.1072,24.0413,24.0852,152270.8107
2005-08-15 11:00:00,43.83,44.02,43.83,43.95,215154.80062643057,24.0852,24.1896,24.0852,24.1512,215154.8006
2005-08-15 11:30:00,43.95,43.99,43.84,43.9,250090.3505601735,24.1512,24.1731,24.0907,24.1237,250090.3506
2005-08-15 12:00:00,43.88,44.01,43.87,43.99,164317.5521021564,24.1127,24.1841,24.1072,24.1731,164317.5521
2005-08-15 12:30:00,43.97,44.14,43.97,44.04,139983.13456210095,24.1622,24.2556,24.1622,24.2006,139983.1346
2005-08-15 13:00:00,44.05,44.22,44.0,44.19,119624.14166967836,24.2061,24.2995,24.1786,24.283,119624.1417
2005-08-15 13:30:00,44.18,44.73,44.16,44.37,767618.3592338273,24.2776,24.5798,24.2666,24.382,767618.3592
2005-08-15 14:00:00,44.37,44.54,44.33,44.47,803156.2462353935,24.382,24.4754,24.36,24.4369,803156.2462
2005-08-15 14:30:00,44.48,44.49,44.37,44.44,217925.55113841707,24.4424,24.4479,24.382,24.4204,217925.5511
2005-08-15 15:00:00,44.45,44.58,44.39,44.46,381279.3639320564,24.4259,24.4974,24.3929,24.4314,381279.3639
2005-08-15 15:30:00,44.46,44.55,44.36,44.49,603903.1441994942,24.4314,24.4809,24.3765,24.4479,603903.1442
2005-08-16 09:30:00,44.45,44.54,44.2,44.33,374774.1235995664,24.4259,24.4754,24.2885,24.36,374774.1236
2005-08-16 10:00:00,44.34,44.53,44.28,44.49,241778.099024214,24.3655,24.4699,24.3325,24.4479,241778.099
2005-08-16 10:30:00,44.49,44.51,44.05,44.06,236357.0654138056,24.4479,24.4589,24.2061,24.2116,236357.0654
2005-08-16 11:00:00,44.06,44.29,44.03,44.27,181062.52258764007,24.2116,24.338,24.1951,24.327,181062.5226
2005-08-16 11:30:00,44.25,44.39,44.23,44.23,210456.57149741,24.316,24.3929,24.305,24.305,210456.5715
2005-08-16 12:00:00,44.24,44.27,44.11,44.12,339959.04107938806,24.3105,24.327,24.2391,24.2446,339959.0411
2005-08-16 12:30:00,44.11,44.13,44.06,44.08,138176.1233586315,24.2391,24.2501,24.2116,24.2226,138176.1234
2005-08-16 13:00:00,44.07,44.31,44.06,44.25,293217.68461631134,24.2171,24.349,24.2116,24.316,293217.6846
2005-08-16 13:30:00,44.25,44.25,44.15,44.17,132996.02457535238,24.316,24.316,24.2611,24.2721,132996.0246
2005-08-16 14:00:00,44.17,44.17,43.99,44.0,303939.28442356345,24.2721,24.2721,24.1731,24.1786,303939.2844
2005-08-16 14:30:00,44.0,44.14,43.97,44.07,218648.35561980488,24.1786,24.2556,24.1622,24.2171,218648.3556
2005-08-16 15:00:00,44.07,44.12,43.84,43.93,417540.0554150103,24.2171,24.2446,24.0907,24.1402,417540.0554
2005-08-16 15:30:00,43.92,44.04,43.91,43.91,740633.65859535,24.1347,24.2006,24.1292,24.1292,740633.6586
2005-08-17 09:30:00,44.0,44.08,43.84,43.95,825081.3155041562,24.1786,24.2226,24.0907,24.1512,825081.3155
2005-08-17 10:00:00,43.96,44.16,43.94,44.04,678111.0709553066,24.1567,24.2666,24.1457,24.2006,678111.071
2005-08-17 10:30:00,44.04,44.11,43.84,44.0,492711.7214793399,24.2006,24.2391,24.0907,24.1786,492711.7215
2005-08-17 11:00:00,44.0,44.05,43.95,43.99,378990.48307432845,24.1786,24.2061,24.1512,24.1731,378990.4831
2005-08-17 11:30:00,43.99,44.08,43.99,44.08,190218.046018552,24.1731,24.2226,24.1731,24.2226,190218.046
2005-08-17 12:00:00,44.08,44.12,44.03,44.07,247078.6652210577,24.2226,24.2446,24.1951,24.2171,247078.6652
2005-08-17 12:30:00,44.07,44.17,44.04,44.06,385736.65823394776,24.2171,24.2721,24.2006,24.2116,385736.6582
2005-08-17 13:00:00,44.05,44.09,44.02,44.05,263582.7008794121,24.2061,24.2281,24.1896,24.2061,263582.7009
2005-08-17 13:30:00,44.04,44.05,43.98,44.02,358511.0227683412,24.2006,24.2061,24.1676,24.1896,358511.0228
2005-08-17 14:00:00,44.02,44.05,43.95,43.99,282857.4870497531,24.1896,24.2061,24.1512,24.1731,282857.487
2005-08-17 14:30:00,43.98,44.0,43.9,43.93,189374.7741235996,24.1676,24.1786,24.1237,24.1402,189374.7741
2005-08-17 15:00:00,43.95,44.0,43.91,43.92,330321.6479942176,24.1512,24.1786,24.1292,24.1347,330321.648
2005-08-17 15:30:00,43.92,43.99,43.87,43.87,369834.9596434165,24.1347,24.1731,24.1072,24.1072,369834.9596
2005-08-18 09:30:00,43.58,43.6,43.29,43.37,1562100.9516925674,23.9478,23.9588,23.7885,23.8324,1562100.9517
2005-08-18 10:00:00,43.37,43.48,43.29,43.34,573665.8233947718,23.8324,23.8929,23.7885,23.816,573665.8234
2005-08-18 10:30:00,43.36,43.46,43.19,43.26,472232.2611733527,23.8269,23.8819,23.7335,23.772,472232.2612
2005-08-18 11:00:00,43.26,43.36,43.23,43.27,639561.4986146248,23.772,23.8269,23.7555,23.7775,639561.4986
2005-08-18 11:30:00,43.26,43.3,43.14,43.17,492711.7214793399,23.772,23.794,23.7061,23.7225,492711.7215
2005-08-18 12:00:00,43.18,43.32,43.15,43.31,361522.708107457,23.728,23.805,23.7116,23.7995,361522.7081
2005-08-18 12:30:00,43.31,43.4,43.29,43.3,210095.1692567161,23.7995,23.8489,23.7885,23.794,210095.1693
2005-08-18 13:00:00,43.31,43.49,43.3,43.46,238164.07661727504,23.7995,23.8984,23.794,23.8819,238164.0766
2005-08-18 13:30:00,43.46,43.48,43.34,43.35,378026.7437658114,23.8819,23.8929,23.816,23.8215,378026.7438
2005-08-18 14:00:00,43.35,43.35,43.23,43.25,355378.8700156608,23.8215,23.8215,23.7555,23.7665,355378.87
2005-08-18 14:30:00,43.25,43.41,43.25,43.41,498373.6899168776,23.7665,23.8544,23.7665,23.8544,498373.6899
2005-08-18 15:00:00,43.41,43.48,43.36,43.41,750752.921334779,23.8544,23.8929,23.8269,23.8544,750752.9213
2005-08-18 15:30:00,43.41,43.48,43.33,43.35,662932.1768461632,23.8544,23.8929,23.8105,23.8215,662932.1768
2005-08-19 09:30:00,43.23,43.41,43.12,43.33,1000240.9348271294,23.7555,23.8544,23.6951,23.8105,1000240.9348
2005-08-19 10:00:00,43.33,43.45,43.28,43.39,523069.50969762687,23.8105,23.8764,23.783,23.8434,523069.5097
2005-08-19 10:30:00,43.39,43.41,43.25,43.33,256234.1886519697,23.8434,23.8544,23.7665,23.8105,256234.1887
2005-08-19 11:00:00,43.33,43.37,43.24,43.33,220937.2364775329,23.8105,23.8324,23.761,23.8105,220937.2365
2005-08-19 11:30:00,43.32,43.41,43.25,43.33,205035.5378870016,23.805,23.8544,23.7665,23.8105,205035.5379
2005-08-19 12:00:00,43.33,43.41,43.29,43.36,167449.70485483675,23.8105,23.8544,23.7885,23.8269,167449.7049
2005-08-19 12:30:00,43.36,43.36,43.29,43.32,225755.93302011807,23.8269,23.8269,23.7885,23.805,225755.933
2005-08-19 13:00:00,43.32,43.32,43.17,43.22,243705.5776412481,23.805,23.805,23.7225,23.75,243705.5776
2005-08-19 13:30:00,43.23,43.27,43.22,43.27,149259.12540657754,23.7555,23.7775,23.75,23.7775,149259.1254
2005-08-19 14:00:00,43.27,43.29,43.22,43.26,213709.19166365504,23.7775,23.7885,23.75,23.772,213709.1917
2005-08-19 14:30:00,43.26,43.29,43.17,43.26,216479.9421756415,23.772,23.7885,23.7225,23.772,216479.9422
2005-08-19 15:00:00,43.26,43.3,43.23,43.27,303216.4799421757,23.772,23.794,23.7555,23.7775,303216.4799
2005-08-19 15:30:00,43.28,43.29,43.19,43.21,681725.0933622456,23.783,23.7885,23.7335,23.7445,681725.0934
2005-08-22 09:30:00,43.37,45.66,43.22,43.4,412841.82628598966,23.8324,25.0908,23.75,23.8489,412841.8263
2005-08-22 10:00:00,43.4,43.56,43.37,43.49,523310.4445247561,23.8489,23.9369,23.8324,23.8984,523310.4445
2005-08-22 10:30:00,43.49,43.65,43.49,43.61,295867.9677147332,23.8984,23.9863,23.8984,23.9643,295867.9677
2005-08-22 11:00:00,43.6,43.62,43.46,43.46,179857.84845199375,23.9588,23.9698,23.8819,23.8819,179857.8485
2005-08-22 11:30:00,43.46,43.47,43.34,43.39,228526.6835321046,23.8819,23.8874,23.816,23.8434,228526.6835
2005-08-22 12:00:00,43.39,43.39,43.22,43.28,247921.9371160101,23.8434,23.8434,23.75,23.783,247921.9371
2005-08-22 12:30:00,43.28,43.29,42.99,43.19,290085.5318636309,23.783,23.7885,23.6236,23.7335,290085.5319
2005-08-22 13:00:00,43.2,43.28,43.03,43.28,253583.90555354772,23.739,23.783,23.6456,23.783,253583.9056
2005-08-22 13:30:00,43.28,43.35,43.24,43.27,157089.50728827855,23.783,23.8215,23.761,23.7775,157089.5073
2005-08-22 14:00:00,43.29,43.36,43.26,43.33,223587.5195759548,23.7885,23.8269,23.772,23.8105,223587.5196
2005-08-22 14:30:00,43.32,43.37,43.28,43.33,237561.7395494519,23.805,23.8324,23.783,23.8105,237561.7395
2005-08-22 15:00:00,43.33,43.36,43.25,43.32,239007.34851222747,23.8105,23.8269,23.7665,23.805,239007.3485
2005-08-22 15:30:00,43.32,43.41,43.28,43.38,559691.6034212746,23.805,23.8544,23.783,23.8379,559691.6034
2005-08-23 09:30:00,43.56,43.58,43.36,43.46,600409.5892061198,23.9369,23.9478,23.8269,23.8819,600409.5892
2005-08-23 10:00:00,43.46,43.51,43.34,43.44,497169.0157812312,23.8819,23.9094,23.816,23.8709,497169.0158
2005-08-23 10:30:00,43.44,43.6,43.41,43.56,473316.4678954344,23.8709,23.9588,23.8544,23.9369,473316.4679
2005-08-23 11:00:00,43.58,43.6,43.47,43.52,344295.8679677148,23.9478,23.9588,23.8874,23.9149,344295.868
2005-08-23 11:30:00,43.54,43.57,43.42,43.46,264666.9076014938,23.9259,23.9423,23.8599,23.8819,264666.9076
2005-08-23 12:00:00,43.47,43.48,43.31,43.41,247681.00228888087,23.8874,23.8929,23.7995,23.8544,247681.0023
2005-08-23 12:30:00,43.41,43.47,43.36,43.44,180580.6529333816,23.8544,23.8874,23.8269,23.8709,180580.6529
2005-08-23 13:00:00,43.45,43.51,43.35,43.41,125647.5123479099,23.8764,23.9094,23.8215,23.8544,125647.5123
2005-08-23 13:30:00,43.42,43.48,43.38,43.43,168172.50933622458,23.8599,23.8929,23.8379,23.8654,168172.5093
2005-08-23 14:00:00,43.43,43.51,43.43,43.46,222744.2476810023,23.8654,23.9094,23.8654,23.8819,222744.2477
2005-08-23 14:30:00,43.46,43.56,43.44,43.55,786411.2757499097,23.8819,23.9369,23.8709,23.9314,786411.2757
2005-08-23 15:00:00,43.56,43.58,43.51,43.52,345018.67244910257,23.9369,23.9478,23.9094,23.9149,345018.6724
2005-08-23 15:30:00,43.52,43.56,43.48,43.5,415492.10938441154,23.9149,23.9369,23.8929,23.9039,415492.1094
2005-08-24 09:30:00,43.37,43.55,43.31,43.55,444283.8212263583,23.8324,23.9314,23.7995,23.9314,444283.8212
2005-08-24 10:00:00,43.55,43.7,43.41,43.6,372605.710155403,23.9314,24.0138,23.8544,23.9588,372605.7102
2005-08-24 10:30:00,43.59,43.72,43.54,43.6,314660.8842308156,23.9533,24.0248,23.9259,23.9588,314660.8842
2005-08-24 11:00:00,43.6,43.61,43.46,43.48,192386.4594627153,23.9588,23.9643,23.8819,23.8929,192386.4595
2005-08-24 11:30:00,43.48,43.56,43.43,43.49,193229.73135766777,23.8929,23.9369,23.8654,23.8984,193229.7314
2005-08-24 12:00:00,43.49,43.63,43.45,43.61,330201.18058065296,23.8984,23.9753,23.8764,23.9643,330201.1806
2005-08-24 12:30:00,43.62,43.63,43.49,43.49,176123.3586314902,23.9698,23.9753,23.8984,23.8984,176123.3586
2005-08-24 13:00:00,43.48,43.51,43.35,43.39,211420.31080592703,23.8929,23.9094,23.8215,23.8434,211420.3108
2005-08-24 13:30:00,43.4,43.48,43.37,43.45,179616.91362486448,23.8489,23.8929,23.8324,23.8764,179616.9136
2005-08-24 14:00:00,43.45,43.52,43.37,43.41,213588.7242500904,23.8764,23.9149,23.8324,23.8544,213588.7243
2005-08-24 14:30:00,43.41,43.44,43.22,43.24,312372.0033730876,23.8544,23.8709,23.75,23.761,312372.0034
2005-08-24 15:00:00,43.23,43.26,42.92,43.04,577400.3132152753,23.7555,23.772,23.5852,23.6511,577400.3132
2005-08-24 15:30:00,43.04,43.05,42.76,42.78,770148.1749186845,23.6511,23.6566,23.4972,23.5082,770148.1749
2005-08-25 09:30:00,42.81,43.0,42.58,42.67,583905.5535477654,23.5247,23.6291,23.3983,23.4478,583905.5535
2005-08-25 10:00:00,42.67,42.9,42.66,42.89,388025.5390916757,23.4478,23.5742,23.4423,23.5687,388025.5391
2005-08-25 10:30:00,42.89,43.03,42.84,43.01,358029.1531140827,23.5687,23.6456,23.5412,23.6346,358029.1531
2005-08-25 11:00:00,43.02,43.04,42.94,42.97,243464.6428141188,23.6401,23.6511,23.5962,23.6126,243464.6428
2005-08-25 11:30:00,42.97,42.97,42.83,42.89,188772.4370557764,23.6126,23.6126,23.5357,23.5687,188772.4371
2005-08-25 12:00:00,42.88,42.95,42.84,42.85,131550.41561257682,23.5632,23.6016,23.5412,23.5467,131550.4156
2005-08-25 12:30:00,42.86,42.9,42.83,42.86,197084.688591736,23.5522,23.5742,23.5357,23.5522,197084.6886
2005-08-25 13:00:00,42.86,42.87,42.77,42.84,211179.37597879776,23.5522,23.5577,23.5027,23.5412,211179.376
2005-08-25 13:30:00,42.83,42.9,42.78,42.88,194313.93807974944,23.5357,23.5742,23.5082,23.5632,194313.9381
2005-08-25 14:00:00,42.88,43.0,42.86,42.98,274786.17034092284,23.5632,23.6291,23.5522,23.6181,274786.1703
2005-08-25 14:30:00,42.98,43.01,42.95,43.0,422840.62161185406,23.6181,23.6346,23.6016,23.6291,422840.6216
2005-08-25 15:00:00,43.0,43.02,42.84,42.87,301289.0013251416,23.6291,23.6401,23.5412,23.5577,301289.0013
2005-08-25 15:30:00,42.88,42.97,42.84,42.88,397060.59510902304,23.5632,23.6126,23.5412,23.5632,397060.5951
2005-08-26 09:30:00,42.85,43.09,42.75,42.87,401036.0197566559,23.5467,23.6786,23.4917,23.5577,401036.0198
2005-08-26 10:00:00,42.89,42.9,42.58,42.68,298036.38115889655,23.5687,23.5742,23.3983,23.4533,298036.3812
2005-08-26 10:30:00,42.68,42.74,42.56,42.63,168654.3789904831,23.4533,23.4863,23.3873,23.4258,168654.379
2005-08-26 11:00:00,42.62,42.69,42.56,42.63,165883.6284784966,23.4203,23.4588,23.3873,23.4258,165883.6285
2005-08-26 11:30:00,42.63,42.63,42.42,42.53,252499.6988314661,23.4258,23.4258,23.3104,23.3709,252499.6988
2005-08-26 12:00:00,42.52,42.66,42.52,42.63,136971.4492229852,23.3654,23.4423,23.3654,23.4258,136971.4492
2005-08-26 12:30:00,42.62,42.72,42.61,42.67,141790.14576557043,23.4203,23.4753,23.4148,23.4478,141790.1458
2005-08-26 13:00:00,42.67,42.73,42.63,42.68,178171.30466208892,23.4478,23.4808,23.4258,23.4533,178171.3047
2005-08-26 13:30:00,42.67,42.76,42.63,42.65,154680.1590169859,23.4478,23.4972,23.4258,23.4368,154680.159
2005-08-26 14:00:00,42.65,43.05,42.59,42.92,249126.6112516565,23.4368,23.6566,23.4038,23.5852,249126.6113
2005-08-26 14:30:00,42.93,42.93,42.82,42.85,231176.96663052647,23.5907,23.5907,23.5302,23.5467,231176.9666
2005-08-26 15:00:00,42.85,42.96,42.85,42.87,287796.6510059029,23.5467,23.6071,23.5467,23.5577,287796.651
2005-08-26 15:30:00,42.87,42.92,42.75,42.8,439585.5920973377,23.5577,23.5852,23.4917,23.5192,439585.5921
2005-08-29 09:30:00,42.34,42.77,42.32,42.5,765570.4132032286,23.2664,23.5027,23.2555,23.3544,765570.4132
2005-08-29 10:00:00,42.5,42.64,42.42,42.57,529454.2826165523,23.3544,23.4313,23.3104,23.3928,529454.2826
2005-08-29 10:30:00,42.57,42.63,42.54,42.61,192868.32911697388,23.3928,23.4258,23.3763,23.4148,192868.3291
2005-08-29 11:00:00,42.61,42.7,42.54,42.6,333092.39850620413,23.4148,23.4643,23.3763,23.4093,333092.3985
2005-08-29 11:30:00,42.58,42.64,42.51,42.52,138778.4604264547,23.3983,23.4313,23.3599,23.3654,138778.4604
2005-08-29 12:00:00,42.53,42.53,42.41,42.44,235393.3261052885,23.3709,23.3709,23.3049,23.3214,235393.3261
2005-08-29 12:30:00,42.44,42.45,42.35,42.41,189736.17636429347,23.3214,23.3269,23.2719,23.3049,189736.1764
2005-08-29 13:00:00,42.4,42.6,42.4,42.56,361643.1755210216,23.2994,23.4093,23.2994,23.3873,361643.1755
2005-08-29 13:30:00,42.56,42.64,42.53,42.61,380556.55945066863,23.3873,23.4313,23.3709,23.4148,380556.5595
2005-08-29 14:00:00,42.6,42.67,42.56,42.6,230574.6295627033,23.4093,23.4478,23.3873,23.4093,230574.6296
2005-08-29 14:30:00,42.6,42.63,42.54,42.55,216359.4747620769,23.4093,23.4258,23.3763,23.3818,216359.4748
2005-08-29 15:00:00,42.55,42.73,42.55,42.68,326948.5604144079,23.3818,23.4808,23.3818,23.4533,326948.5604
2005-08-29 15:30:00,42.68,42.68,42.49,42.53,778942.2961089027,23.4533,23.4533,23.3489,23.3709,778942.2961
2005-08-30 09:30:00,42.46,42.58,42.14,42.18,419226.5992049151,23.3324,23.3983,23.1565,23.1785,419226.5992
2005-08-30 10:00:00,42.15,42.24,41.92,42.14,631972.051560053,23.162,23.2115,23.0356,23.1565,631972.0516
2005-08-30 10:30:00,42.14,42.22,42.04,42.18,508733.8874834358,23.1565,23.2005,23.1016,23.1785,508733.8875
2005-08-30 11:00:00,42.19,42.2,41.95,42.11,335501.7467774967,23.184,23.1895,23.0521,23.1401,335501.7468
2005-08-30 11:30:00,42.11,42.13,41.97,42.04,448259.2458739911,23.1401,23.151,23.0631,23.1016,448259.2459
2005-08-30 12:00:00,42.04,42.27,42.02,42.18,347909.8903746537,23.1016,23.228,23.0906,23.1785,347909.8904
2005-08-30 12:30:00,42.19,42.25,42.13,42.19,162751.47572581618,23.184,23.217,23.151,23.184,162751.4757
2005-08-30 13:00:00,42.21,42.26,42.19,42.26,137091.91663654984,23.195,23.2225,23.184,23.2225,137091.9166
2005-08-30 13:30:00,42.25,42.42,42.25,42.36,217684.61631128783,23.217,23.3104,23.217,23.2774,217684.6163
2005-08-30 14:00:00,42.36,42.37,42.11,42.21,286351.0420431273,23.2774,23.2829,23.1401,23.195,286351.042
2005-08-30 14:30:00,42.23,42.29,42.08,42.09,213468.2568365257,23.206,23.239,23.1236,23.1291,213468.2568
2005-08-30 15:00:00,42.09,42.25,42.04,42.11,352005.7824358511,23.1291,23.217,23.1016,23.1401,352005.7824
2005-08-30 15:30:00,42.11,42.43,42.11,42.38,509215.7571376943,23.1401,23.3159,23.1401,23.2884,509215.7571
2005-08-31 09:30:00,42.54,42.61,42.16,42.17,380315.6246235394,23.3763,23.4148,23.1675,23.173,380315.6246
2005-08-31 10:00:00,42.17,42.29,42.04,42.04,341043.24780146976,23.173,23.239,23.1016,23.1016,341043.2478
2005-08-31 10:30:00,42.04,42.31,41.99,42.12,423442.9586796772,23.1016,23.25,23.0741,23.1456,423442.9587
2005-08-31 11:00:00,42.14,42.31,42.07,42.2,424286.2305746296,23.1565,23.25,23.1181,23.1895,424286.2306
2005-08-31 11:30:00,42.19,42.22,42.02,42.04,260691.482953861,23.184,23.2005,23.0906,23.1016,260691.483
2005-08-31 12:00:00,42.04,42.04,41.65,41.82,600409.5892061198,23.1016,23.1016,22.8873,22.9807,600409.5892
2005-08-31 12:30:00,41.82,41.9,41.81,41.83,318756.77629201306,22.9807,23.0247,22.9752,22.9862,318756.7763
2005-08-31 13:00:00,41.82,41.99,41.75,41.9,376942.53704372974,22.9807,23.0741,22.9422,23.0247,376942.537
2005-08-31 13:30:00,41.9,42.02,41.84,41.91,348753.1622696061,23.0247,23.0906,22.9917,23.0302,348753.1623
2005-08-31 14:00:00,41.9,41.91,41.8,41.81,417660.5228285749,23.0247,23.0302,22.9697,22.9752,417660.5228
2005-08-31 14:30:00,41.81,41.94,41.8,41.94,486808.81821467297,22.9752,23.0466,22.9697,23.0466,486808.8182
2005-08-31 15:00:00,41.94,42.11,41.91,42.11,622455.1258884473,23.0466,23.1401,23.0302,23.1401,622455.1259
2005-08-31 15:30:00,42.11,42.28,42.09,42.23,959522.9490422842,23.1401,23.2335,23.1291,23.206,959522.949
2005-09-01 09:30:00,42.23,42.45,42.19,42.38,407420.7926755813,23.206,23.3269,23.184,23.2884,407420.7927
2005-09-01 10:00:00,42.38,42.38,42.09,42.15,552463.5586073968,23.2884,23.2884,23.1291,23.162,552463.5586
2005-09-01 10:30:00,42.15,42.28,42.01,42.09,521744.36814841593,23.162,23.2335,23.0851,23.1291,521744.3681
2005-09-01 11:00:00,42.1,42.49,42.06,42.48,618961.570895073,23.1346,23.3489,23.1126,23.3434,618961.5709
2005-09-01 11:30:00,42.48,42.9,42.4,42.88,1062281.6528129142,23.3434,23.5742,23.2994,23.5632,1062281.6528
2005-09-01 12:00:00,42.88,42.88,42.59,42.65,594265.7511143236,23.5632,23.5632,23.4038,23.4368,594265.7511
2005-09-01 12:30:00,42.66,42.81,42.58,42.66,343211.6612456331,23.4423,23.5247,23.3983,23.4423,343211.6612
2005-09-01 13:00:00,42.66,42.77,42.63,42.73,318033.9718106253,23.4423,23.5027,23.4258,23.4808,318033.9718
2005-09-01 13:30:00,42.73,42.77,42.63,42.68,301770.8709794001,23.4808,23.5027,23.4258,23.4533,301770.871
2005-09-01 14:00:00,42.66,42.78,42.56,42.69,215154.80062643057,23.4423,23.5082,23.3873,23.4588,215154.8006
2005-09-01 14:30:00,42.69,42.86,42.67,42.78,250813.1550415613,23.4588,23.5522,23.4478,23.5082,250813.155
2005-09-01 15:00:00,42.78,42.83,42.7,42.71,278279.7253342971,23.5082,23.5357,23.4643,23.4698,278279.7253
2005-09-01 15:30:00,42.7,42.75,42.65,42.69,476087.2184074209,23.4643,23.4917,23.4368,23.4588,476087.2184
2005-09-02 09:30:00,42.74,42.78,42.35,42.45,431393.8079749429,23.4863,23.5082,23.2719,23.3269,431393.808
2005-09-02 10:00:00,42.45,42.69,42.35,42.56,391398.6266714854,23.3269,23.4588,23.2719,23.3873,391398.6267
2005-09-02 10:30:00,42.59,42.65,42.44,42.63,448620.648114685,23.4038,23.4368,23.3214,23.4258,448620.6481
2005-09-02 11:00:00,42.63,42.71,42.45,42.51,271292.6153475485,23.4258,23.4698,23.3269,23.3599,271292.6153
2005-09-02 11:30:00,42.52,42.52,42.24,42.35,191181.78532706905,23.3654,23.3654,23.2115,23.2719,191181.7853
2005-09-02 12:00:00,42.34,42.48,42.3,42.41,195639.0796289604,23.2664,23.3434,23.2445,23.3049,195639.0796
2005-09-02 12:30:00,42.41,42.53,42.39,42.43,159619.32297313577,23.3049,23.3709,23.2939,23.3159,159619.323
2005-09-02 13:00:00,42.44,42.5,42.36,42.45,152029.87591856404,23.3214,23.3544,23.2774,23.3269,152029.8759
2005-09-02 13:30:00,42.45,42.46,42.33,42.41,285628.2375617396,23.3269,23.3324,23.2609,23.3049,285628.2376
2005-09-02 14:00:00,42.4,42.44,42.34,42.38,304300.6866642574,23.2994,23.3214,23.2664,23.2884,304300.6867
2005-09-02 14:30:00,42.38,42.4,42.27,42.29,203951.33116491992,23.2884,23.2994,23.228,23.239,203951.3312
2005-09-02 15:00:00,42.29,42.36,42.26,42.26,206842.54909047103,23.239,23.2774,23.2225,23.2225,206842.5491
2005-09-02 15:30:00,42.26,42.28,42.11,42.19,457535.2367184677,23.2225,23.2335,23.1401,23.184,457535.2367
2005-09-06 09:30:00,42.4,42.77,42.39,42.58,748584.5078906156,23.2994,23.5027,23.2939,23.3983,748584.5079
2005-09-06 10:00:00,42.58,43.0,42.56,42.94,527285.8691723889,23.3983,23.6291,23.3873,23.5962,527285.8692
2005-09-06 10:30:00,42.94,43.07,42.93,43.02,553306.8305023492,23.5962,23.6676,23.5907,23.6401,553306.8305
2005-09-06 11:00:00,43.02,43.1,42.95,42.98,448018.31104686187,23.6401,23.6841,23.6016,23.6181,448018.311
2005-09-06 11:30:00,42.98,42.98,42.87,42.92,192025.05722202145,23.6181,23.6181,23.5577,23.5852,192025.0572
2005-09-06 12:00:00,42.92,43.0,42.86,42.97,287073.84652451513,23.5852,23.6291,23.5522,23.6126,287073.8465
2005-09-06 12:30:00,42.97,43.02,42.93,42.96,266232.983977834,23.6126,23.6401,23.5907,23.6071,266232.984
2005-09-06 13:00:00,42.96,43.02,42.92,42.93,210336.10408384533,23.6071,23.6401,23.5852,23.5907,210336.1041
2005-09-06 13:30:00,42.93,43.04,42.92,43.04,336465.4860860138,23.5907,23.6511,23.5852,23.6511,336465.4861
2005-09-06 14:00:00,43.03,43.12,43.0,43.12,335019.8771232382,23.6456,23.6951,23.6291,23.6951,335019.8771
2005-09-06 14:30:00,43.1,43.18,43.08,43.17,467895.4342850259,23.6841,23.728,23.6731,23.7225,467895.4343
2005-09-06 15:00:00,43.17,43.21,43.02,43.17,372364.77532827377,23.7225,23.7445,23.6401,23.7225,372364.7753
2005-09-06 15:30:00,43.16,43.19,43.04,43.12,798337.5496928082,23.717,23.7335,23.6511,23.6951,798337.5497
2005-09-07 09:30:00,43.31,43.36,43.16,43.22,463558.60739669926,23.7995,23.8269,23.717,23.75,463558.6074
2005-09-07 10:00:00,43.22,43.22,43.0,43.03,320684.2549090472,23.75,23.75,23.6291,23.6456,320684.2549
2005-09-07 10:30:00,43.05,43.29,43.04,43.27,257438.862787616,23.6566,23.7885,23.6511,23.7775,257438.8628
2005-09-07 11:00:00,43.26,43.27,43.15,43.2,343452.59607276233,23.772,23.7775,23.7116,23.739,343452.5961
2005-09-07 11:30:00,43.19,43.24,43.17,43.17,273099.626551018,23.7335,23.761,23.7225,23.7225,273099.6266
2005-09-07 12:00:00,43.17,43.22,43.08,43.13,147572.58161667272,23.7225,23.75,23.6731,23.7006,147572.5816
2005-09-07 12:30:00,43.13,43.21,43.12,43.19,167208.7700277075,23.7006,23.7445,23.6951,23.7335,167208.77
2005-09-07 13:00:00,43.19,43.22,43.07,43.1,180580.6529333816,23.7335,23.75,23.6676,23.6841,180580.6529
2005-09-07 13:30:00,43.11,43.19,43.08,43.15,130225.27406336588,23.6896,23.7335,23.6731,23.7116,130225.2741
2005-09-07 14:00:00,43.15,43.25,43.08,43.08,304782.55631851585,23.7116,23.7665,23.6731,23.6731,304782.5563
2005-09-07 14:30:00,43.09,43.26,43.08,43.25,224069.38923021324,23.6786,23.772,23.6731,23.7665,224069.3892
2005-09-07 15:00:00,43.24,43.25,43.14,43.24,415010.23973015306,23.761,23.7665,23.7061,23.761,415010.2397
2005-09-07 15:30:00,43.25,43.25,43.11,43.18,413926.03300807136,23.7665,23.7665,23.6896,23.728,413926.033
2005-09-08 09:30:00,43.31,43.4,43.08,43.15,456691.96482351527,23.7995,23.8489,23.6731,23.7116,456691.9648
2005-09-08 10:00:00,43.14,43.36,43.13,43.3,390434.8873629684,23.7061,23.8269,23.7006,23.794,390434.8874
2005-09-08 10:30:00,43.3,43.66,43.16,43.27,473798.3375496928,23.794,23.9918,23.717,23.7775,473798.3375
2005-09-08 11:00:00,43.26,43.41,43.25,43.33,258884.4717503916,23.772,23.8544,23.7665,23.8105,258884.4718
2005-09-08 11:30:00,43.33,43.48,43.27,43.46,176243.82604505483,23.8105,23.8929,23.7775,23.8819,176243.826
2005-09-08 12:00:00,43.45,43.46,43.31,43.41,176364.29345861948,23.8764,23.8819,23.7995,23.8544,176364.2935
2005-09-08 12:30:00,43.41,43.43,43.33,43.42,114684.9777135285,23.8544,23.8654,23.8105,23.8599,114684.9777
2005-09-08 13:00:00,43.41,43.49,43.38,43.38,135766.7750873389,23.8544,23.8984,23.8379,23.8379,135766.7751
2005-09-08 13:30:00,43.37,43.45,43.36,43.43,234188.65196964223,23.8324,23.8764,23.8269,23.8654,234188.652
2005-09-08 14:00:00,43.44,43.53,43.4,43.41,241657.6316106493,23.8709,23.9204,23.8489,23.8544,241657.6316
2005-09-08 14:30:00,43.44,43.56,43.42,43.45,263944.10312010604,23.8709,23.9369,23.8599,23.8764,263944.1031
2005-09-08 15:00:00,43.45,43.51,43.42,43.44,284182.628598964,23.8764,23.9094,23.8599,23.8709,284182.6286
2005-09-08 15:30:00,43.45,43.49,43.34,43.37,416696.78352005786,23.8764,23.8984,23.816,23.8324,416696.7835
2005-09-09 09:30:00,43.47,43.64,43.45,43.51,256956.99313335743,23.8874,23.9808,23.8764,23.9094,256956.9931
2005-09-09 10:00:00,43.51,43.62,43.44,43.55,210456.57149741,23.9094,23.9698,23.8709,23.9314,210456.5715
2005-09-09 10:30:00,43.56,43.56,43.31,43.34,208408.62546681124,23.9369,23.9369,23.7995,23.816,208408.6255
2005-09-09 11:00:00,43.33,43.41,43.23,43.29,357667.7508733888,23.8105,23.8544,23.7555,23.7885,357667.7509
2005-09-09 11:30:00,43.29,43.57,43.29,43.57,392603.3008071317,23.7885,23.9423,23.7885,23.9423,392603.3008
2005-09-09 12:00:00,43.56,43.61,43.47,43.54,244910.2517768944,23.9369,23.9643,23.8874,23.9259,244910.2518
2005-09-09 12:30:00,43.54,43.68,43.52,43.66,179135.04397060597,23.9259,24.0028,23.9149,23.9918,179135.044
2005-09-09 13:00:00,43.66,43.7,43.58,43.67,301289.0013251416,23.9918,24.0138,23.9478,23.9973,301289.0013
2005-09-09 13:30:00,43.68,43.7,43.61,43.64,191061.3179135044,24.0028,24.0138,23.9643,23.9808,191061.3179
2005-09-09 14:00:00,43.64,43.64,43.51,43.59,335863.1490181906,23.9808,23.9808,23.9094,23.9533,335863.149
2005-09-09 14:30:00,43.59,43.66,43.56,43.61,245151.18660402365,23.9533,23.9918,23.9369,23.9643,245151.1866
2005-09-09 15:00:00,43.62,43.7,43.58,43.66,298518.2508131551,23.9698,24.0138,23.9478,23.9918,298518.2508
2005-09-09 15:30:00,43.65,43.7,43.58,43.6,457294.3018913384,23.9863,24.0138,23.9478,23.9588,457294.3019
2005-09-12 09:30:00,43.83,43.95,43.79,43.87,1133959.7638838696,24.0852,24.1512,24.0632,24.1072,1133959.7639
2005-09-12 10:00:00,43.88,43.95,43.7,43.73,516082.3997108783,24.1127,24.1512,24.0138,24.0303,516082.3997
2005-09-12 10:30:00,43.74,43.92,43.71,43.87,379110.9504878931,24.0358,24.1347,24.0193,24.1072,379110.9505
2005-09-12 11:00:00,43.87,43.95,43.8,43.86,370437.2967112397,24.1072,24.1512,24.0687,24.1017,370437.2967
2005-09-12 11:30:00,43.86,43.91,43.8,43.87,204674.1356463077,24.1017,24.1292,24.0687,24.1072,204674.1356
2005-09-12 12:00:00,43.86,43.94,43.8,43.92,271172.1479339839,24.1017,24.1457,24.0687,24.1347,271172.1479
2005-09-12 12:30:00,43.93,43.94,43.86,43.91,178894.1091434767,24.1402,24.1457,24.1017,24.1292,178894.1091
2005-09-12 13:00:00,43.9,44.09,43.9,44.03,418985.6643777858,24.1237,24.2281,24.1237,24.1951,418985.6644
2005-09-12 13:30:00,44.02,44.09,43.94,43.95,163715.21503433323,24.1896,24.2281,24.1457,24.1512,163715.215
2005-09-12 14:00:00,43.95,44.09,43.95,43.99,393205.6378749549,24.1512,24.2281,24.1512,24.1731,393205.6379
2005-09-12 14:30:00,43.99,44.01,43.9,44.01,236598.00024093484,24.1731,24.1841,24.1237,24.1841,236598.0002
2005-09-12 15:00:00,44.01,44.09,43.95,44.05,294301.891338393,24.1841,24.2281,24.1512,24.2061,294301.8913
2005-09-12 15:30:00,44.06,44.06,43.85,43.94,445849.8976026985,24.2116,24.2116,24.0962,24.1457,445849.8976
2005-09-13 09:30:00,43.58,43.69,43.53,43.62,524996.988314661,23.9478,24.0083,23.9204,23.9698,524996.9883
2005-09-13 10:00:00,43.61,43.8,43.51,43.72,306589.56752198533,23.9643,24.0687,23.9094,24.0248,306589.5675
2005-09-13 10:30:00,43.72,43.72,43.49,43.53,620407.1798578486,24.0248,24.0248,23.8984,23.9204,620407.1799
2005-09-13 11:00:00,43.54,43.69,43.52,43.68,543308.0351764848,23.9259,24.0083,23.9149,24.0028,543308.0352
2005-09-13 11:30:00,43.69,43.8,43.65,43.69,156366.70280689074,24.0083,24.0687,23.9863,24.0083,156366.7028
2005-09-13 12:00:00,43.7,43.72,43.61,43.72,128538.73027346104,24.0138,24.0248,23.9643,24.0248,128538.7303
2005-09-13 12:30:00,43.73,43.8,43.65,43.77,137694.25370437297,24.0303,24.0687,23.9863,24.0523,137694.2537
2005-09-13 13:00:00,43.77,43.84,43.7,43.72,133477.89422961092,24.0523,24.0907,24.0138,24.0248,133477.8942
2005-09-13 13:30:00,43.71,43.85,43.67,43.7,185399.3494759668,24.0193,24.0962,23.9973,24.0138,185399.3495
2005-09-13 14:00:00,43.7,43.9,43.61,43.79,283580.29153114086,24.0138,24.1237,23.9643,24.0632,283580.2915
2005-09-13 14:30:00,43.8,43.85,43.77,43.8,171184.19467534035,24.0687,24.0962,24.0523,24.0687,171184.1947
2005-09-13 15:00:00,43.8,43.83,43.58,43.7,213709.19166365504,24.0687,24.0852,23.9478,24.0138,213709.1917
2005-09-13 15:30:00,43.7,43.77,43.62,43.65,451391.3986266715,24.0138,24.0523,23.9698,23.9863,451391.3986
2005-09-14 09:30:00,43.9,44.17,43.86,43.88,598241.1757619565,24.1237,24.2721,24.1017,24.1127,598241.1758
2005-09-14 10:00:00,43.89,44.11,43.84,43.98,850379.4723527287,24.1182,24.2391,24.0907,24.1676,850379.4724
2005-09-14 10:30:00,43.98,44.05,43.93,43.97,632333.4538007469,24.1676,24.2061,24.1402,24.1622,632333.4538
2005-09-14 11:00:00,43.97,43.98,43.85,43.9,395374.05131911824,24.1622,24.1676,24.0962,24.1237,395374.0513
2005-09-14 11:30:00,43.9,43.98,43.81,43.85,142272.01541982894,24.1237,24.1676,24.0742,24.0962,142272.0154
2005-09-14 12:00:00,43.85,43.95,43.85,43.92,255752.31899771115,24.0962,24.1512,24.0962,24.1347,255752.319
2005-09-14 12:30:00,43.95,44.02,43.91,44.01,195518.61221539573,24.1512,24.1896,24.1292,24.1841,195518.6122
2005-09-14 13:00:00,44.01,44.05,43.94,43.95,155041.5612576798,24.1841,24.2061,24.1457,24.1512,155041.5613
2005-09-14 13:30:00,43.94,43.97,43.75,43.77,346946.15106613666,24.1457,24.1622,24.0413,24.0523,346946.1511
2005-09-14 14:00:00,43.78,43.8,43.59,43.7,312372.0033730876,24.0577,24.0687,23.9533,24.0138,312372.0034
2005-09-14 14:30:00,43.7,43.75,43.59,43.64,196120.9492832189,24.0138,24.0413,23.9533,23.9808,196120.9493
2005-09-14 15:00:00,43.65,43.68,43.48,43.58,292856.2823756174,23.9863,24.0028,23.8929,23.9478,292856.2824
2005-09-14 15:30:00,43.59,43.63,43.55,43.58,504878.9302493676,23.9533,23.9753,23.9314,23.9478,504878.9302
2005-09-15 09:30:00,43.6,43.61,43.31,43.35,567040.115648717,23.9588,23.9643,23.7995,23.8215,567040.1156
2005-09-15 10:00:00,43.35,43.4,43.23,43.29,298156.8485724612,23.8215,23.8489,23.7555,23.7885,298156.8486
2005-09-15 10:30:00,43.29,43.37,43.08,43.25,377183.471870859,23.7885,23.8324,23.6731,23.7665,377183.4719
2005-09-15 11:00:00,43.25,43.31,43.16,43.19,601011.9262739429,23.7665,23.7995,23.717,23.7335,601011.9263
2005-09-15 11:30:00,43.21,43.25,43.11,43.12,295024.69581978075,23.7445,23.7665,23.6896,23.6951,295024.6958
2005-09-15 12:00:00,43.12,43.13,42.97,43.04,269967.4737983376,23.6951,23.7006,23.6126,23.6511,269967.4738
2005-09-15 12:30:00,43.04,43.1,43.02,43.04,164678.95434285028,23.6511,23.6841,23.6401,23.6511,164678.9543
2005-09-15 13:00:00,43.05,43.17,43.04,43.12,195880.01445608964,23.6566,23.7225,23.6511,23.6951,195880.0145
2005-09-15 13:30:00,43.12,43.18,43.09,43.1,157932.77918323094,23.6951,23.728,23.6786,23.6841,157932.7792
2005-09-15 14:00:00,43.1,43.15,43.04,43.12,124442.8382122636,23.6841,23.7116,23.6511,23.6951,124442.8382
2005-09-15 14:30:00,43.12,43.17,43.09,43.1,173232.14070593906,23.6951,23.7225,23.6786,23.6841,173232.1407
2005-09-15 15:00:00,43.1,43.17,43.07,43.1,195518.61221539573,23.6841,23.7225,23.6676,23.6841,195518.6122
2005-09-15 15:30:00,43.12,43.17,43.06,43.13,541862.4262137093,23.6951,23.7225,23.6621,23.7006,541862.4262
2005-09-16 09:30:00,43.17,43.24,43.02,43.15,1940368.630285508,23.7225,23.761,23.6401,23.7116,1940368.6303
2005-09-16 10:00:00,43.16,43.2,43.05,43.12,675581.2552704494,23.717,23.739,23.6566,23.6951,675581.2553
2005-09-16 10:30:00,43.12,43.15,43.08,43.14,780869.7747259367,23.6951,23.7116,23.6731,23.7061,780869.7747
2005-09-16 11:00:00,43.14,43.15,43.1,43.14,411757.619563908,23.7061,23.7116,23.6841,23.7061,411757.6196
2005-09-16 11:30:00,43.13,43.16,43.08,43.12,322852.6683532105,23.7006,23.717,23.6731,23.6951,322852.6684
2005-09-16 12:00:00,43.12,43.16,43.04,43.13,223105.6499216962,23.6951,23.717,23.6511,23.7006,223105.6499
2005-09-16 12:30:00,43.13,43.15,43.08,43.08,357667.7508733888,23.7006,23.7116,23.6731,23.6731,357667.7509
2005-09-16 13:00:00,43.09,43.14,43.09,43.12,256595.5908926636,23.6786,23.7061,23.6786,23.6951,256595.5909
2005-09-16 13:30:00,43.12,43.17,43.12,43.16,417540.0554150103,23.6951,23.7225,23.6951,23.717,417540.0554
2005-09-16 14:00:00,43.15,43.17,43.12,43.16,364293.45861944347,23.7116,23.7225,23.6951,23.717,364293.4586
2005-09-16 14:30:00,43.15,43.16,43.08,43.12,777376.2197325624,23.7116,23.717,23.6731,23.6951,777376.2197
2005-09-16 15:00:00,43.12,43.28,43.11,43.26,984459.7036501628,23.6951,23.783,23.6896,23.772,984459.7037
2005-09-16 15:30:00,43.25,43.32,43.17,43.17,957956.872665944,23.7665,23.805,23.7225,23.7225,957956.8727
2005-09-19 09:30:00,43.22,43.22,42.88,43.03,604264.546440188,23.75,23.75,23.5632,23.6456,604264.5464
2005-09-19 10:00:00,43.06,43.06,42.75,42.84,425009.0350560174,23.6621,23.6621,23.4917,23.5412,425009.0351
2005-09-19 10:30:00,42.84,43.0,42.79,42.91,208288.15805324665,23.5412,23.6291,23.5137,23.5797,208288.1581
2005-09-19 11:00:00,42.9,43.03,42.87,43.02,198771.2323816408,23.5742,23.6456,23.5577,23.6401,198771.2324
2005-09-19 11:30:00,43.02,43.08,42.94,43.07,261896.15708950727,23.6401,23.6731,23.5962,23.6676,261896.1571
2005-09-19 12:00:00,43.06,43.37,43.04,43.26,263582.7008794121,23.6621,23.8324,23.6511,23.772,263582.7009
2005-09-19 12:30:00,43.26,43.41,43.21,43.41,229008.5531863631,23.772,23.8544,23.7445,23.8544,229008.5532
2005-09-19 13:00:00,43.41,43.58,43.4,43.54,437296.71123960975,23.8544,23.9478,23.8489,23.9259,437296.7112
2005-09-19 13:30:00,43.53,43.61,43.51,43.53,408745.9342247922,23.9204,23.9643,23.9094,23.9204,408745.9342
2005-09-19 14:00:00,43.53,43.56,43.25,43.29,242862.3057462957,23.9204,23.9369,23.7665,23.7885,242862.3057
2005-09-19 14:30:00,43.31,43.39,43.3,43.35,234911.45645103,23.7995,23.8434,23.794,23.8215,234911.4565
2005-09-19 15:00:00,43.35,43.43,43.33,43.43,206119.74460908325,23.8215,23.8654,23.8105,23.8654,206119.7446
2005-09-19 15:30:00,43.43,43.48,43.36,43.4,367305.14395855926,23.8654,23.8929,23.8269,23.8489,367305.144
2005-09-20 09:30:00,43.58,43.83,43.58,43.74,1238284.5440308398,23.9478,24.0852,23.9478,24.0358,1238284.544
2005-09-20 10:00:00,43.75,43.99,43.7,43.79,893506.8064088665,24.0413,24.1731,24.0138,24.0632,893506.8064
2005-09-20 10:30:00,43.78,43.86,43.71,43.85,558727.8641127576,24.0577,24.1017,24.0193,24.0962,558727.8641
2005-09-20 11:00:00,43.85,43.95,43.8,43.86,473436.935308999,24.0962,24.1512,24.0687,24.1017,473436.9353
2005-09-20 11:30:00,43.86,43.87,43.82,43.84,375978.7977352127,24.1017,24.1072,24.0797,24.0907,375978.7977
2005-09-20 12:00:00,43.84,43.91,43.83,43.87,503192.3864594628,24.0907,24.1292,24.0852,24.1072,503192.3865
2005-09-20 12:30:00,43.86,43.98,43.84,43.95,410071.0757740032,24.1017,24.1676,24.0907,24.1512,410071.0758
2005-09-20 13:00:00,43.95,43.97,43.85,43.87,252138.29659077225,24.1512,24.1622,24.0962,24.1072,252138.2966
2005-09-20 13:30:00,43.87,44.0,43.87,43.87,360558.96879894,24.1072,24.1786,24.1072,24.1072,360558.9688
2005-09-20 14:00:00,43.87,43.94,43.79,43.87,801228.7676183593,24.1072,24.1457,24.0632,24.1072,801228.7676
2005-09-20 14:30:00,43.87,44.07,43.51,43.55,848211.0589085653,24.1072,24.2171,23.9094,23.9314,848211.0589
2005-09-20 15:00:00,43.53,43.64,43.33,43.61,913263.462233466,23.9204,23.9808,23.8105,23.9643,913263.4622
2005-09-20 15:30:00,43.61,43.71,43.48,43.58,948921.8166485968,23.9643,24.0193,23.8929,23.9478,948921.8166
2005-09-21 09:30:00,43.17,43.64,42.83,43.51,1194313.9380797497,23.7225,23.9808,23.5357,23.9094,1194313.9381
2005-09-21 10:00:00,43.51,43.84,43.39,43.48,1330562.582821347,23.9094,24.0907,23.8434,23.8929,1330562.5828
2005-09-21 10:30:00,43.48,43.66,43.26,43.63,950246.9581978075,23.8929,23.9918,23.772,23.9753,950246.9582
2005-09-21 11:00:00,43.63,43.66,43.41,43.57,703770.630044573,23.9753,23.9918,23.8544,23.9423,703770.63
2005-09-21 11:30:00,43.57,43.62,43.21,43.26,734610.2879171185,23.9423,23.9698,23.7445,23.772,734610.2879
2005-09-21 12:00:00,43.22,43.29,43.05,43.27,706661.8479701241,23.75,23.7885,23.6566,23.7775,706661.848
2005-09-21 12:30:00,43.28,43.35,43.18,43.28,389471.1480544513,23.783,23.8215,23.728,23.783,389471.1481
2005-09-21 13:00:00,43.28,43.33,43.18,43.23,298638.7182267197,23.783,23.8105,23.728,23.7555,298638.7182
2005-09-21 13:30:00,43.22,43.25,43.09,43.2,848211.0589085653,23.75,23.7665,23.6786,23.739,848211.0589
2005-09-21 14:00:00,43.2,43.31,43.09,43.23,321527.5268039996,23.739,23.7995,23.6786,23.7555,321527.5268
2005-09-21 14:30:00,43.24,43.33,43.12,43.28,420672.20816769067,23.761,23.8105,23.6951,23.783,420672.2082
2005-09-21 15:00:00,43.28,43.33,43.14,43.14,737260.5710155404,23.783,23.8105,23.7061,23.7061,737260.571
2005-09-21 15:30:00,43.14,43.22,42.92,42.96,692928.5628237562,23.7061,23.75,23.5852,23.6071,692928.5628
2005-09-22 09:30:00,42.99,43.21,42.78,43.17,812311.7696663054,23.6236,23.7445,23.5082,23.7225,812311.7697
2005-09-22 10:00:00,43.17,43.27,43.06,43.09,465727.0208408626,23.7225,23.7775,23.6621,23.6786,465727.0208
2005-09-22 10:30:00,43.09,43.17,43.05,43.12,573545.3559812071,23.6786,23.7225,23.6566,23.6951,573545.356
2005-09-22 11:00:00,43.13,43.2,42.98,42.98,363811.5889651849,23.7006,23.739,23.6181,23.6181,363811.589
2005-09-22 11:30:00,43.01,43.17,42.95,43.11,346223.3465847489,23.6346,23.7225,23.6016,23.6896,346223.3466
2005-09-22 12:00:00,43.12,43.17,42.92,43.15,547042.5249969884,23.6951,23.7225,23.5852,23.7116,547042.525
2005-09-22 12:30:00,43.16,43.25,43.07,43.19,267076.25587278645,23.717,23.7665,23.6676,23.7335,267076.2559
2005-09-22 13:00:00,43.17,43.39,43.11,43.29,291290.20599927724,23.7225,23.8434,23.6896,23.7885,291290.206
2005-09-22 13:30:00,43.29,43.62,43.28,43.58,473436.935308999,23.7885,23.9698,23.783,23.9478,473436.9353
2005-09-22 14:00:00,43.58,43.65,43.33,43.36,289242.2599686785,23.9478,23.9863,23.8105,23.8269,289242.26
2005-09-22 14:30:00,43.36,43.43,43.22,43.38,275990.8444765691,23.8269,23.8654,23.75,23.8379,275990.8445
2005-09-22 15:00:00,43.4,43.62,43.25,43.55,303457.4147693049,23.8489,23.9698,23.7665,23.9314,303457.4148
2005-09-22 15:30:00,43.55,43.56,43.3,43.33,594868.0881821468,23.9314,23.9369,23.794,23.8105,594868.0882
2005-09-23 09:30:00,42.96,43.05,42.83,42.92,861823.8766413686,23.6071,23.6566,23.5357,23.5852,861823.8766
2005-09-23 10:00:00,42.92,43.11,42.88,43.11,416214.9138657993,23.5852,23.6896,23.5632,23.6896,416214.9139
2005-09-23 10:30:00,43.1,43.17,43.06,43.15,397662.9321768462,23.6841,23.7225,23.6621,23.7116,397662.9322
2005-09-23 11:00:00,43.15,43.33,43.12,43.31,547403.9272376823,23.7116,23.8105,23.6951,23.7995,547403.9272
2005-09-23 11:30:00,43.31,43.32,43.21,43.22,184556.0775810144,23.7995,23.805,23.7445,23.75,184556.0776
2005-09-23 12:00:00,43.22,43.3,43.13,43.25,282737.01963618846,23.75,23.794,23.7006,23.7665,282737.0196
2005-09-23 12:30:00,43.22,43.26,43.16,43.22,179616.91362486448,23.75,23.772,23.717,23.75,179616.9136
2005-09-23 13:00:00,43.22,43.31,43.2,43.27,222623.7802674377,23.75,23.7995,23.739,23.7775,222623.7803
2005-09-23 13:30:00,43.27,43.55,43.27,43.52,368389.3506806409,23.7775,23.9314,23.7775,23.9149,368389.3507
2005-09-23 14:00:00,43.51,43.54,43.41,43.41,329960.2457535237,23.9094,23.9259,23.8544,23.8544,329960.2458
2005-09-23 14:30:00,43.39,43.4,43.13,43.2,362968.3170702325,23.8434,23.8489,23.7006,23.739,362968.3171
2005-09-23 15:00:00,43.2,43.23,43.09,43.15,329598.8435128298,23.739,23.7555,23.6786,23.7116,329598.8435
2005-09-23 15:30:00,43.15,43.17,43.04,43.12,805083.7248524275,23.7116,23.7225,23.6511,23.6951,805083.7249
2005-09-26 09:30:00,43.32,43.5,43.21,43.21,594386.2185278883,23.805,23.9039,23.7445,23.7445,594386.2185
2005-09-26 10:00:00,43.2,43.5,43.18,43.33,408625.4668112276,23.739,23.9039,23.728,23.8105,408625.4668
2005-09-26 10:30:00,43.35,43.45,43.31,43.38,356704.01156487176,23.8215,23.8764,23.7995,23.8379,356704.0116
2005-09-26 11:00:00,43.39,43.48,43.39,43.46,284905.4330803518,23.8434,23.8929,23.8434,23.8819,284905.4331
2005-09-26 11:30:00,43.46,43.53,43.41,43.5,290687.8689314541,23.8819,23.9204,23.8544,23.9039,290687.8689
2005-09-26 12:00:00,43.51,43.63,43.5,43.57,404168.17250933626,23.9094,23.9753,23.9039,23.9423,404168.1725
2005-09-26 12:30:00,43.57,43.59,43.47,43.58,224310.3240573425,23.9423,23.9533,23.8874,23.9478,224310.3241
2005-09-26 13:00:00,43.58,43.58,43.41,43.43,256234.1886519697,23.9478,23.9478,23.8544,23.8654,256234.1887
2005-09-26 13:30:00,43.44,43.48,43.32,43.37,328635.1042043128,23.8709,23.8929,23.805,23.8324,328635.1042
2005-09-26 14:00:00,43.37,43.37,43.12,43.22,353451.3913986267,23.8324,23.8324,23.6951,23.75,353451.3914
2005-09-26 14:30:00,43.21,43.22,43.05,43.13,381761.23358631495,23.7445,23.75,23.6566,23.7006,381761.2336
2005-09-26 15:00:00,43.14,43.24,43.12,43.16,325743.8862787616,23.7061,23.761,23.6951,23.717,325743.8863
2005-09-26 15:30:00,43.15,43.29,43.09,43.09,661245.6330562583,23.7116,23.7885,23.6786,23.6786,661245.6331
2005-09-27 09:30:00,43.05,43.31,43.02,43.22,661727.5027105169,23.6566,23.7995,23.6401,23.75,661727.5027
2005-09-27 10:00:00,43.23,43.23,43.04,43.12,720877.0027707506,23.7555,23.7555,23.6511,23.6951,720877.0028
2005-09-27 10:30:00,43.14,43.25,43.12,43.22,504999.3976629322,23.7061,23.7665,23.6951,23.75,504999.3977
2005-09-27 11:00:00,43.22,43.33,43.17,43.25,387302.734610288,23.75,23.8105,23.7225,23.7665,387302.7346
2005-09-27 11:30:00,43.24,43.4,43.22,43.4,405493.3140585472,23.761,23.8489,23.75,23.8489,405493.3141
2005-09-27 12:00:00,43.41,43.41,43.29,43.35,247440.06746175163,23.8544,23.8544,23.7885,23.8215,247440.0675
2005-09-27 12:30:00,43.35,43.45,43.34,43.36,315745.09095289727,23.8215,23.8764,23.816,23.8269,315745.091
2005-09-27 13:00:00,43.37,43.41,43.3,43.41,266594.3862185279,23.8324,23.8544,23.794,23.8544,266594.3862
2005-09-27 13:30:00,43.41,43.56,43.36,43.46,279604.86688350805,23.8544,23.9369,23.8269,23.8819,279604.8669
2005-09-27 14:00:00,43.46,43.54,43.39,43.51,321407.05939043494,23.8819,23.9259,23.8434,23.9094,321407.0594
2005-09-27 14:30:00,43.51,43.65,43.49,43.64,560896.2775569209,23.9094,23.9863,23.8984,23.9808,560896.2776
2005-09-27 15:00:00,43.64,43.82,43.64,43.67,622696.0607155765,23.9808,24.0797,23.9808,23.9973,622696.0607
2005-09-27 15:30:00,43.67,43.68,43.38,43.45,800987.8327912301,23.9973,24.0028,23.8379,23.8764,800987.8328
2005-09-28 09:30:00,43.4,43.95,43.4,43.9,729791.5913745333,23.8489,24.1512,23.8489,24.1237,729791.5914
2005-09-28 10:00:00,43.9,44.03,43.82,43.95,590772.1961209493,24.1237,24.1951,24.0797,24.1512,590772.1961
2005-09-28 10:30:00,43.93,44.04,43.87,43.98,610408.3845319841,24.1402,24.2006,24.1072,24.1676,610408.3845
2005-09-28 11:00:00,43.97,44.03,43.86,43.92,353692.326225756,24.1622,24.1951,24.1017,24.1347,353692.3262
2005-09-28 11:30:00,43.92,43.94,43.78,43.87,328273.70196361886,24.1347,24.1457,24.0577,24.1072,328273.702
2005-09-28 12:00:00,43.86,43.9,43.65,43.75,410914.3476689556,24.1017,24.1237,23.9863,24.0413,410914.3477
2005-09-28 12:30:00,43.75,43.79,43.67,43.75,225876.40043368272,24.0413,24.0632,23.9973,24.0413,225876.4004
2005-09-28 13:00:00,43.75,43.8,43.58,43.64,297313.5766775088,24.0413,24.0687,23.9478,23.9808,297313.5767
2005-09-28 13:30:00,43.64,43.64,43.41,43.53,382845.4403083967,23.9808,23.9808,23.8544,23.9204,382845.4403
2005-09-28 14:00:00,43.53,43.87,43.53,43.85,294783.7609926515,23.9204,24.1072,23.9204,24.0962,294783.761
2005-09-28 14:30:00,43.85,43.9,43.74,43.8,259004.93916395612,24.0962,24.1237,24.0358,24.0687,259004.9392
2005-09-28 15:00:00,43.8,43.9,43.8,43.81,308878.44837971334,24.0687,24.1237,24.0687,24.0742,308878.4484
2005-09-28 15:30:00,43.8,43.89,43.75,43.77,709914.4681363691,24.0687,24.1182,24.0413,24.0523,709914.4681
2005-09-29 09:30:00,43.83,43.94,43.66,43.8,421635.9474762077,24.0852,24.1457,23.9918,24.0687,421635.9475
2005-09-29 10:00:00,43.8,43.96,43.79,43.95,434887.3629683171,24.0687,24.1567,24.0632,24.1512,434887.363
2005-09-29 10:30:00,43.95,44.05,43.7,43.75,534995.7836405253,24.1512,24.2061,24.0138,24.0413,534995.7836
2005-09-29 11:00:00,43.75,44.01,43.74,43.96,340320.443320082,24.0413,24.1841,24.0358,24.1567,340320.4433
2005-09-29 11:30:00,43.98,44.12,43.85,44.06,601252.8611010722,24.1676,24.2446,24.0962,24.2116,601252.8611
2005-09-29 12:00:00,44.06,44.14,43.98,44.07,367666.5461992531,24.2116,24.2556,24.1676,24.2171,367666.5462
2005-09-29 12:30:00,44.07,44.15,44.0,44.1,400554.15010239737,24.2171,24.2611,24.1786,24.2336,400554.1501
2005-09-29 13:00:00,44.09,44.39,44.09,44.29,673292.3744127214,24.2281,24.3929,24.2281,24.338,673292.3744
2005-09-29 13:30:00,44.29,44.36,44.23,44.29,484158.5351162511,24.338,24.3765,24.305,24.338,484158.5351
2005-09-29 14:00:00,44.28,44.46,44.28,44.39,586073.9669919288,24.3325,24.4314,24.3325,24.3929,586073.967
2005-09-29 14:30:00,44.39,44.53,44.34,44.49,757258.1616672691,24.3929,24.4699,24.3655,24.4479,757258.1617
2005-09-29 15:00:00,44.47,44.7,44.45,44.67,862908.0833634502,24.4369,24.5633,24.4259,24.5468,862908.0834
2005-09-29 15:30:00,44.67,44.76,44.55,44.64,1471027.5870377065,24.5468,24.5963,24.4809,24.5303,1471027.587
2005-09-30 09:30:00,44.49,44.74,44.32,44.44,858089.3868208651,24.4479,24.5853,24.3545,24.4204,858089.3868
2005-09-30 10:00:00,44.43,44.63,44.41,44.6,587399.1085411396,24.4149,24.5248,24.4039,24.5083,587399.1085
2005-09-30 10:30:00,44.61,44.69,44.49,44.56,331646.7895434285,24.5138,24.5578,24.4479,24.4864,331646.7895
2005-09-30 11:00:00,44.54,44.64,44.5,44.56,305746.29562703293,24.4754,24.5303,24.4534,24.4864,305746.2956
2005-09-30 11:30:00,44.56,44.62,44.49,44.54,236236.5980002409,24.4864,24.5193,24.4479,24.4754,236236.598
2005-09-30 12:00:00,44.55,44.65,44.55,44.63,177087.09794000725,24.4809,24.5358,24.4809,24.5248,177087.0979
2005-09-30 12:30:00,44.63,44.73,44.6,44.73,209010.9625346344,24.5248,24.5798,24.5083,24.5798,209010.9625
2005-09-30 13:00:00,44.73,44.78,44.71,44.74,249367.5460787857,24.5798,24.6073,24.5688,24.5853,249367.5461
2005-09-30 13:30:00,44.74,44.8,44.68,44.73,399108.54113962175,24.5853,24.6183,24.5523,24.5798,399108.5411
2005-09-30 14:00:00,44.73,44.81,44.71,44.76,369473.5574027226,24.5798,24.6237,24.5688,24.5963,369473.5574
2005-09-30 14:30:00,44.76,44.82,44.73,44.8,393687.5075292134,24.5963,24.6292,24.5798,24.6183,393687.5075
2005-09-30 15:00:00,44.8,44.82,44.76,44.82,376460.6673894712,24.6183,24.6292,24.5963,24.6292,376460.6674
2005-09-30 15:30:00,44.81,44.83,44.67,44.78,659077.219612095,24.6237,24.6347,24.5468,24.6073,659077.2196
2005-10-03 09:30:00,44.77,44.81,44.29,44.65,1169377.183471871,24.6018,24.6237,24.338,24.5358,1169377.1835
2005-10-03 10:00:00,44.64,44.72,44.37,44.53,676183.5923382726,24.5303,24.5743,24.382,24.4699,676183.5923
2005-10-03 10:30:00,44.53,44.58,44.36,44.36,482110.5890856524,24.4699,24.4974,24.3765,24.3765,482110.5891
2005-10-03 11:00:00,44.36,44.63,44.35,44.62,307673.774244067,24.3765,24.5248,24.371,24.5193,307673.7742
2005-10-03 11:30:00,44.63,44.66,44.52,44.53,143717.62438260452,24.5248,24.5413,24.4644,24.4699,143717.6244
2005-10-03 12:00:00,44.53,44.68,44.53,44.68,180339.7181062523,24.4699,24.5523,24.4699,24.5523,180339.7181
2005-10-03 12:30:00,44.68,44.7,44.5,44.55,224430.7914709072,24.5523,24.5633,24.4534,24.4809,224430.7915
2005-10-03 13:00:00,44.55,44.65,44.54,44.57,252258.76400433684,24.4809,24.5358,24.4754,24.4919,252258.764
2005-10-03 13:30:00,44.57,44.75,44.56,44.75,258041.1998554392,24.4919,24.5908,24.4864,24.5908,258041.1999
2005-10-03 14:00:00,44.75,44.75,44.56,44.58,235272.8586917239,24.5908,24.5908,24.4864,24.4974,235272.8587
2005-10-03 14:30:00,44.58,44.71,44.5,44.67,276231.7793036984,24.4974,24.5688,24.4534,24.5468,276231.7793
2005-10-03 15:00:00,44.68,44.79,44.67,44.73,295506.5654740393,24.5523,24.6128,24.5468,24.5798,295506.5655
2005-10-03 15:30:00,44.73,44.78,44.69,44.72,480183.1104686183,24.5798,24.6073,24.5578,24.5743,480183.1105
2005-10-04 09:30:00,44.7,44.75,44.52,44.53,492109.3844115167,24.5633,24.5908,24.4644,24.4699,492109.3844
2005-10-04 10:00:00,44.53,44.83,44.52,44.82,544392.2418985665,24.4699,24.6347,24.4644,24.6292,544392.2419
2005-10-04 10:30:00,44.82,44.83,44.68,44.75,451873.26828093006,24.6292,24.6347,24.5523,24.5908,451873.2683
2005-10-04 11:00:00,44.76,44.78,44.62,44.69,449584.3874232021,24.5963,24.6073,24.5193,24.5578,449584.3874
2005-10-04 11:30:00,44.69,44.78,44.67,44.76,379833.75496928085,24.5578,24.6073,24.5468,24.5963,379833.755
2005-10-04 12:00:00,44.76,44.77,44.63,44.67,265871.58173714014,24.5963,24.6018,24.5248,24.5468,265871.5817
2005-10-04 12:30:00,44.67,44.68,44.48,44.54,276111.3118901338,24.5468,24.5523,24.4424,24.4754,276111.3119
2005-10-04 13:00:00,44.55,44.7,44.53,44.69,193832.06842549093,24.4809,24.5633,24.4699,24.5578,193832.0684
2005-10-04 13:30:00,44.69,44.7,44.41,44.49,291290.20599927724,24.5578,24.5633,24.4039,24.4479,291290.206
2005-10-04 14:00:00,44.51,44.59,44.45,44.48,387061.7997831587,24.4589,24.5029,24.4259,24.4424,387061.7998
2005-10-04 14:30:00,44.45,44.5,44.24,44.25,430671.0034935551,24.4259,24.4534,24.3105,24.316,430671.0035
2005-10-04 15:00:00,44.24,44.35,44.04,44.14,593542.9466329359,24.3105,24.371,24.2006,24.2556,593542.9466
2005-10-04 15:30:00,44.14,44.27,44.12,44.13,599686.784724732,24.2556,24.327,24.2446,24.2501,599686.7847
2005-10-05 09:30:00,44.04,44.29,44.04,44.21,390675.8221900976,24.2006,24.338,24.2006,24.294,390675.8222
2005-10-05 10:00:00,44.2,44.2,43.71,43.81,421515.4800626431,24.2885,24.2885,24.0193,24.0742,421515.4801
2005-10-05 10:30:00,43.8,43.86,43.72,43.8,554511.5046379955,24.0687,24.1017,24.0248,24.0687,554511.5046
2005-10-05 11:00:00,43.8,43.95,43.75,43.79,530297.5545115047,24.0687,24.1512,24.0413,24.0632,530297.5545
2005-10-05 11:30:00,43.8,44.06,43.79,43.99,326346.2233465848,24.0687,24.2116,24.0632,24.1731,326346.2233
2005-10-05 12:00:00,43.98,44.02,43.89,43.95,223948.92181664865,24.1676,24.1896,24.1182,24.1512,223948.9218
2005-10-05 12:30:00,43.95,44.16,43.95,44.05,225274.0633658596,24.1512,24.2666,24.1512,24.2061,225274.0634
2005-10-05 13:00:00,44.05,44.22,44.04,44.14,218889.2904469341,24.2061,24.2995,24.2006,24.2556,218889.2904
2005-10-05 13:30:00,44.15,44.21,44.11,44.19,128900.13251415492,24.2611,24.294,24.2391,24.283,128900.1325
2005-10-05 14:00:00,44.18,44.43,44.18,44.36,346464.2814118781,24.2776,24.4149,24.2776,24.3765,346464.2814
2005-10-05 14:30:00,44.36,44.43,44.28,44.36,369834.9596434165,24.3765,24.4149,24.3325,24.3765,369834.9596
2005-10-05 15:00:00,44.36,44.36,44.13,44.18,439946.9943380316,24.3765,24.3765,24.2501,24.2776,439946.9943
2005-10-05 15:30:00,44.17,44.19,43.95,43.99,722202.1443199615,24.2721,24.283,24.1512,24.1731,722202.1443
2005-10-06 09:30:00,44.09,44.58,44.09,44.54,483676.66546199255,24.2281,24.4974,24.2281,24.4754,483676.6655
2005-10-06 10:00:00,44.53,44.61,44.26,44.41,441874.4729550657,24.4699,24.5138,24.3215,24.4039,441874.473
2005-10-06 10:30:00,44.39,44.53,44.34,44.49,369112.1551620288,24.3929,24.4699,24.3655,24.4479,369112.1552
2005-10-06 11:00:00,44.49,44.78,44.47,44.58,511625.1054089869,24.4479,24.6073,24.4369,24.4974,511625.1054
2005-10-06 11:30:00,44.57,44.57,44.42,44.47,301891.33839296474,24.4919,24.4919,24.4094,24.4369,301891.3384
2005-10-06 12:00:00,44.47,44.53,44.25,44.26,569810.8661607036,24.4369,24.4699,24.316,24.3215,569810.8662
2005-10-06 12:30:00,44.25,44.29,44.1,44.12,458619.44344054937,24.316,24.338,24.2336,24.2446,458619.4434
2005-10-06 13:00:00,44.04,44.23,44.04,44.09,536802.7948439948,24.2006,24.305,24.2006,24.2281,536802.7948
2005-10-06 13:30:00,44.11,44.14,43.79,43.81,288760.39031442,24.2391,24.2556,24.0632,24.0742,288760.3903
2005-10-06 14:00:00,43.8,43.98,43.67,43.92,397662.9321768462,24.0687,24.1676,23.9973,24.1347,397662.9322
2005-10-06 14:30:00,43.91,43.95,43.76,43.93,418624.262137092,24.1292,24.1512,24.0468,24.1402,418624.2621
2005-10-06 15:00:00,43.94,44.13,43.89,43.96,673171.9069991568,24.1457,24.2501,24.1182,24.1567,673171.907
2005-10-06 15:30:00,43.98,44.15,43.86,44.06,1306710.03493555,24.1676,24.2611,24.1017,24.2116,1306710.0349
2005-10-07 09:30:00,44.37,44.74,44.34,44.63,658836.2847849657,24.382,24.5853,24.3655,24.5248,658836.2848
2005-10-07 10:00:00,44.63,44.64,44.39,44.55,446090.8324298278,24.5248,24.5303,24.3929,24.4809,446090.8324
2005-10-07 10:30:00,44.55,44.61,44.34,44.49,412841.82628598966,24.4809,24.5138,24.3655,24.4479,412841.8263
2005-10-07 11:00:00,44.49,44.54,44.33,44.42,348632.69485604146,24.4479,24.4754,24.36,24.4094,348632.6949
2005-10-07 11:30:00,44.42,44.45,44.24,44.33,265028.30984218774,24.4094,24.4259,24.3105,24.36,265028.3098
2005-10-07 12:00:00,44.33,44.39,44.22,44.27,215395.73545355984,24.36,24.3929,24.2995,24.327,215395.7355
2005-10-07 12:30:00,44.27,44.44,44.27,44.31,173714.01036019757,24.327,24.4204,24.327,24.349,173714.0104
2005-10-07 13:00:00,44.3,44.49,44.24,44.44,143115.28731478137,24.3435,24.4479,24.3105,24.4204,143115.2873
2005-10-07 13:30:00,44.45,44.52,44.33,44.42,138898.92784001929,24.4259,24.4644,24.36,24.4094,138898.9278
2005-10-07 14:00:00,44.42,44.44,44.24,44.32,164799.4217564149,24.4094,24.4204,24.3105,24.3545,164799.4218
2005-10-07 14:30:00,44.32,44.37,44.29,44.35,234309.11938320685,24.3545,24.382,24.338,24.371,234309.1194
2005-10-07 15:00:00,44.35,44.37,44.25,44.28,239368.75075292136,24.371,24.382,24.316,24.3325,239368.7508
2005-10-07 15:30:00,44.28,44.38,44.27,44.35,361040.8384531984,24.3325,24.3875,24.327,24.371,361040.8385
2005-10-10 09:30:00,44.45,44.6,44.43,44.52,399229.0085531864,24.4259,24.5083,24.4149,24.4644,399229.0086
2005-10-10 10:00:00,44.52,44.57,44.35,44.4,420431.2733405614,24.4644,24.4919,24.371,24.3984,420431.2733
2005-10-10 10:30:00,44.4,44.5,44.18,44.36,394651.24683773046,24.3984,24.4534,24.2776,24.3765,394651.2468
2005-10-10 11:00:00,44.34,44.55,44.34,44.44,489940.9709673534,24.3655,24.4809,24.3655,24.4204,489940.971
2005-10-10 11:30:00,44.44,44.51,44.39,44.46,441633.5381279364,24.4204,24.4589,24.3929,24.4314,441633.5381
2005-10-10 12:00:00,44.46,44.54,44.44,44.53,222382.8454403084,24.4314,24.4754,24.4204,24.4699,222382.8454
2005-10-10 12:30:00,44.53,44.67,44.49,44.55,366702.8068907361,24.4699,24.5468,24.4479,24.4809,366702.8069
2005-10-10 13:00:00,44.56,44.73,44.51,44.69,202626.18961570892,24.4864,24.5798,24.4589,24.5578,202626.1896
2005-10-10 13:30:00,44.69,44.74,44.64,44.64,645705.336706421,24.5578,24.5853,24.5303,24.5303,645705.3367
2005-10-10 14:00:00,44.63,44.64,44.34,44.35,378388.1460065053,24.5248,24.5303,24.3655,24.371,378388.146
2005-10-10 14:30:00,44.36,44.51,44.33,44.34,418865.1969642213,24.3765,24.4589,24.36,24.3655,418865.197
2005-10-10 15:00:00,44.34,44.47,44.26,44.39,468015.9016985906,24.3655,24.4369,24.3215,24.3929,468015.9017
2005-10-10 15:30:00,44.39,44.67,44.37,44.41,803517.6484760873,24.3929,24.5468,24.382,24.4039,803517.6485
2005-10-11 09:30:00,44.41,44.7,44.41,44.54,424286.2305746296,24.4039,24.5633,24.4039,24.4754,424286.2306
2005-10-11 10:00:00,44.54,44.55,44.38,44.53,316347.4280207204,24.4754,24.4809,24.3875,24.4699,316347.428
2005-10-11 10:30:00,44.53,44.57,44.15,44.22,388025.5390916757,24.4699,24.4919,24.2611,24.2995,388025.5391
2005-10-11 11:00:00,44.22,44.28,44.08,44.09,361281.7732803277,24.2995,24.3325,24.2226,24.2281,361281.7733
2005-10-11 11:30:00,44.08,44.09,43.88,43.97,449704.8548367667,24.2226,24.2281,24.1127,24.1622,449704.8548
2005-10-11 12:00:00,43.95,43.99,43.61,43.66,364413.9260330081,24.1512,24.1731,23.9643,23.9918,364413.926
2005-10-11 12:30:00,43.66,43.85,43.62,43.75,255390.9167570173,23.9918,24.0962,23.9698,24.0413,255390.9168
2005-10-11 13:00:00,43.75,43.89,43.7,43.89,245873.99108541143,24.0413,24.1182,24.0138,24.1182,245873.9911
2005-10-11 13:30:00,43.87,43.94,43.75,43.81,280327.6713648958,24.1072,24.1457,24.0413,24.0742,280327.6714
2005-10-11 14:00:00,43.8,44.11,43.69,43.95,592097.3376701603,24.0687,24.2391,24.0083,24.1512,592097.3377
2005-10-11 14:30:00,43.95,44.06,43.8,43.9,396819.6602818938,24.1512,24.2116,24.0687,24.1237,396819.6603
2005-10-11 15:00:00,43.9,44.0,43.84,43.86,568003.8549572341,24.1237,24.1786,24.0907,24.1017,568003.855
2005-10-11 15:30:00,43.85,44.07,43.85,44.0,657390.6758221901,24.0962,24.2171,24.0962,24.1786,657390.6758
2005-10-12 09:30:00,44.0,44.29,43.95,44.29,812432.23707987,24.3043,24.4645,24.2767,24.4645,812432.2371
2005-10-12 10:00:00,44.25,44.3,44.03,44.14,555354.7765329479,24.4424,24.47,24.3209,24.3816,555354.7765
2005-10-12 10:30:00,44.14,44.16,43.99,43.99,399469.9433803157,24.3816,24.3927,24.2988,24.2988,399469.9434
2005-10-12 11:00:00,44.0,44.0,43.87,43.97,326346.2233465848,24.3043,24.3043,24.2325,24.2877,326346.2233
2005-10-12 11:30:00,43.98,43.98,43.68,43.7,218648.35561980488,24.2933,24.2933,24.1275,24.1386,218648.3556
2005-10-12 12:00:00,43.7,43.7,43.46,43.46,594386.2185278883,24.1386,24.1386,24.006,24.006,594386.2185
2005-10-12 12:30:00,43.47,43.61,43.22,43.23,456089.6277556921,24.0115,24.0889,23.8735,23.879,456089.6278
2005-10-12 13:00:00,43.28,43.44,43.12,43.34,372244.3079147091,23.9066,23.995,23.8182,23.9397,372244.3079
2005-10-12 13:30:00,43.36,43.46,43.1,43.1,418985.6643777858,23.9508,24.006,23.8072,23.8072,418985.6644
2005-10-12 14:00:00,43.1,43.2,43.0,43.12,574990.9649439827,23.8072,23.8624,23.7519,23.8182,574990.9649
2005-10-12 14:30:00,43.12,43.19,43.04,43.07,593061.0769786773,23.8182,23.8569,23.774,23.7906,593061.077
2005-10-12 15:00:00,43.07,43.2,43.02,43.13,628237.5617395495,23.7906,23.8624,23.763,23.8237,628237.5617
2005-10-12 15:30:00,43.12,43.22,43.02,43.07,967835.2005782436,23.8182,23.8735,23.763,23.7906,967835.2006
2005-10-13 09:30:00,43.08,43.38,43.0,43.1,602337.0678231539,23.7961,23.9618,23.7519,23.8072,602337.0678
2005-10-13 10:00:00,43.11,43.39,43.04,43.39,365618.6001686544,23.8127,23.9674,23.774,23.9674,365618.6002
2005-10-13 10:30:00,43.36,43.6,43.28,43.56,449825.32225033134,23.9508,24.0834,23.9066,24.0613,449825.3223
2005-10-13 11:00:00,43.56,43.63,43.36,43.48,384170.5818576076,24.0613,24.0999,23.9508,24.0171,384170.5819
2005-10-13 11:30:00,43.47,43.47,42.58,42.68,681845.5607758103,24.0115,24.0115,23.5199,23.5752,681845.5608
2005-10-13 12:00:00,42.68,42.73,42.11,42.34,1290687.868931454,23.5752,23.6028,23.2603,23.3874,1290687.8689
2005-10-13 12:30:00,42.34,42.63,42.34,42.61,713528.4905433081,23.3874,23.5476,23.3874,23.5365,713528.4905
2005-10-13 13:00:00,42.6,42.62,42.48,42.52,219732.5623418865,23.531,23.542,23.4647,23.4868,219732.5623
2005-10-13 13:30:00,42.53,42.61,42.37,42.58,217202.7466570293,23.4923,23.5365,23.4039,23.5199,217202.7467
2005-10-13 14:00:00,42.58,42.91,42.58,42.73,597036.5016263102,23.5199,23.7022,23.5199,23.6028,597036.5016
2005-10-13 14:30:00,42.73,43.07,42.73,42.87,529695.2174436816,23.6028,23.7906,23.6028,23.6801,529695.2174
2005-10-13 15:00:00,42.87,43.04,42.82,42.92,620166.2450307192,23.6801,23.774,23.6525,23.7077,620166.245
2005-10-13 15:30:00,42.91,42.99,42.84,42.92,927599.084447657,23.7022,23.7464,23.6636,23.7077,927599.0844
2005-10-14 09:30:00,43.17,43.32,43.11,43.17,431273.34056137817,23.8458,23.9287,23.8127,23.8458,431273.3406
2005-10-14 10:00:00,43.18,43.25,42.96,43.02,349837.3689916878,23.8514,23.89,23.7298,23.763,349837.369
2005-10-14 10:30:00,43.02,43.3,43.0,43.13,331164.91988917004,23.763,23.9176,23.7519,23.8237,331164.9199
2005-10-14 11:00:00,43.15,43.32,43.09,43.21,614504.2765931817,23.8348,23.9287,23.8016,23.8679,614504.2766
2005-10-14 11:30:00,43.2,43.28,43.16,43.25,378629.08083363454,23.8624,23.9066,23.8403,23.89,378629.0808
2005-10-14 12:00:00,43.25,43.55,43.24,43.48,289001.3251415492,23.89,24.0557,23.8845,24.0171,289001.3251
2005-10-14 12:30:00,43.48,43.49,43.26,43.28,204071.7985784845,24.0171,24.0226,23.8955,23.9066,204071.7986
2005-10-14 13:00:00,43.27,43.42,43.16,43.42,179135.04397060597,23.9011,23.9839,23.8403,23.9839,179135.044
2005-10-14 13:30:00,43.43,43.46,43.31,43.42,151307.07143717626,23.9895,24.006,23.9232,23.9839,151307.0714
2005-10-14 14:00:00,43.41,43.43,43.25,43.37,230574.6295627033,23.9784,23.9895,23.89,23.9563,230574.6296
2005-10-14 14:30:00,43.38,43.48,43.34,43.37,289603.6622093724,23.9618,24.0171,23.9397,23.9563,289603.6622
2005-10-14 15:00:00,43.37,43.45,43.29,43.34,356704.01156487176,23.9563,24.0005,23.9121,23.9397,356704.0116
2005-10-14 15:30:00,43.33,43.49,43.32,43.35,470786.6522105771,23.9342,24.0226,23.9287,23.9453,470786.6522
2005-10-17 09:30:00,43.33,43.79,43.33,43.69,298518.2508131551,23.9342,24.1883,23.9342,24.1331,298518.2508
2005-10-17 10:00:00,43.71,44.02,43.71,43.91,350319.2386459463,24.1441,24.3154,24.1441,24.2546,350319.2386
2005-10-17 10:30:00,43.9,43.99,43.78,43.84,274063.365859535,24.2491,24.2988,24.1828,24.2159,274063.3659
2005-10-17 11:00:00,43.85,44.03,43.83,43.85,243103.2405734249,24.2214,24.3209,24.2104,24.2214,243103.2406
2005-10-17 11:30:00,43.85,43.86,43.75,43.86,258764.0043368269,24.2214,24.227,24.1662,24.227,258764.0043
2005-10-17 12:00:00,43.85,43.86,43.61,43.67,250210.81797373813,24.2214,24.227,24.0889,24.122,250210.818
2005-10-17 12:30:00,43.67,43.68,43.41,43.55,195518.61221539573,24.122,24.1275,23.9784,24.0557,195518.6122
2005-10-17 13:00:00,43.56,43.56,43.46,43.54,266473.9188049633,24.0613,24.0613,24.006,24.0502,266473.9188
2005-10-17 13:30:00,43.54,43.55,43.44,43.52,215877.60510781835,24.0502,24.0557,23.995,24.0392,215877.6051
2005-10-17 14:00:00,43.51,43.52,43.42,43.44,225033.1285387303,24.0336,24.0392,23.9839,23.995,225033.1285
2005-10-17 14:30:00,43.44,43.56,43.39,43.53,220937.2364775329,23.995,24.0613,23.9674,24.0447,220937.2365
2005-10-17 15:00:00,43.55,43.7,43.53,43.64,349957.8364052524,24.0557,24.1386,24.0447,24.1054,349957.8364
2005-10-17 15:30:00,43.64,43.7,43.59,43.62,491507.0473436936,24.1054,24.1386,24.0778,24.0944,491507.0473
2005-10-18 09:30:00,43.58,43.71,43.37,43.52,680520.4192265993,24.0723,24.1441,23.9563,24.0392,680520.4192
2005-10-18 10:00:00,43.51,43.74,43.5,43.61,285989.6398024335,24.0336,24.1607,24.0281,24.0889,285989.6398
2005-10-18 10:30:00,43.61,43.61,43.45,43.59,388386.9413323696,24.0889,24.0889,24.0005,24.0778,388386.9413
2005-10-18 11:00:00,43.57,43.85,43.56,43.68,447656.908806168,24.0668,24.2214,24.0613,24.1275,447656.9088
2005-10-18 11:30:00,43.68,43.82,43.66,43.82,142994.81990121675,24.1275,24.2049,24.1165,24.2049,142994.8199
2005-10-18 12:00:00,43.83,43.99,43.82,43.88,208408.62546681124,24.2104,24.2988,24.2049,24.238,208408.6255
2005-10-18 12:30:00,43.9,44.05,43.9,44.0,179014.57655704135,24.2491,24.3319,24.2491,24.3043,179014.5766
2005-10-18 13:00:00,44.0,44.04,43.73,43.77,349837.3689916878,24.3043,24.3264,24.1552,24.1773,349837.369
2005-10-18 13:30:00,43.77,43.81,43.61,43.78,308517.0461390194,24.1773,24.1994,24.0889,24.1828,308517.0461
2005-10-18 14:00:00,43.78,43.87,43.72,43.85,289121.79255511385,24.1828,24.2325,24.1496,24.2214,289121.7926
2005-10-18 14:30:00,43.85,43.9,43.51,43.65,328273.70196361886,24.2214,24.2491,24.0336,24.111,328273.702
2005-10-18 15:00:00,43.65,43.8,43.61,43.73,291169.7385857126,24.111,24.1938,24.0889,24.1552,291169.7386
2005-10-18 15:30:00,43.73,43.76,43.49,43.52,523792.31417901465,24.1552,24.1717,24.0226,24.0392,523792.3142
2005-10-19 09:30:00,43.27,43.31,42.77,42.83,619322.9731357668,23.9011,23.9232,23.6249,23.658,619322.9731
2005-10-19 10:00:00,42.84,43.08,42.77,42.77,780267.4376581135,23.6636,23.7961,23.6249,23.6249,780267.4377
2005-10-19 10:30:00,42.77,43.33,42.77,43.07,476207.6858209855,23.6249,23.9342,23.6249,23.7906,476207.6858
2005-10-19 11:00:00,43.06,43.13,42.58,42.61,668112.2756294423,23.7851,23.8237,23.5199,23.5365,668112.2756
2005-10-19 11:30:00,42.6,42.71,42.48,42.63,602337.0678231539,23.531,23.5917,23.4647,23.5476,602337.0678
2005-10-19 12:00:00,42.64,42.92,42.63,42.88,289844.5970365017,23.5531,23.7077,23.5476,23.6856,289844.597
2005-10-19 12:30:00,42.87,43.08,42.87,42.98,311167.3292374413,23.6801,23.7961,23.6801,23.7409,311167.3292
2005-10-19 13:00:00,42.98,43.12,42.87,43.02,326225.75593302015,23.7409,23.8182,23.6801,23.763,326225.7559
2005-10-19 13:30:00,43.02,43.2,43.0,43.17,470907.1196241417,23.763,23.8624,23.7519,23.8458,470907.1196
2005-10-19 14:00:00,43.17,43.26,43.07,43.26,458619.44344054937,23.8458,23.8955,23.7906,23.8955,458619.4434
2005-10-19 14:30:00,43.26,43.5,43.26,43.41,520178.2917720757,23.8955,24.0281,23.8955,23.9784,520178.2918
2005-10-19 15:00:00,43.41,43.73,43.39,43.7,830863.7513552585,23.9784,24.1552,23.9674,24.1386,830863.7514
2005-10-19 15:30:00,43.7,44.1,43.67,44.06,1027105.168052042,24.1386,24.3595,24.122,24.3374,1027105.1681
2005-10-20 09:30:00,43.89,44.09,43.81,43.83,532706.9027827973,24.2435,24.354,24.1994,24.2104,532706.9028
2005-10-20 10:00:00,43.85,43.98,43.75,43.95,373087.5798096616,24.2214,24.2933,24.1662,24.2767,373087.5798
2005-10-20 10:30:00,43.95,44.12,43.93,44.1,459944.5849897603,24.2767,24.3706,24.2656,24.3595,459944.585
2005-10-20 11:00:00,44.1,44.14,43.91,43.99,303698.3495964342,24.3595,24.3816,24.2546,24.2988,303698.3496
2005-10-20 11:30:00,43.99,44.12,43.9,43.9,274304.3006866643,24.2988,24.3706,24.2491,24.2491,274304.3007
2005-10-20 12:00:00,43.9,44.0,43.7,43.75,468015.9016985906,24.2491,24.3043,24.1386,24.1662,468015.9017
2005-10-20 12:30:00,43.75,43.85,43.65,43.74,261173.3526081196,24.1662,24.2214,24.111,24.1607,261173.3526
2005-10-20 13:00:00,43.72,43.87,43.72,43.74,283941.6937718348,24.1496,24.2325,24.1496,24.1607,283941.6938
2005-10-20 13:30:00,43.75,43.86,43.68,43.79,262498.4941573305,24.1662,24.227,24.1275,24.1883,262498.4942
2005-10-20 14:00:00,43.77,43.8,43.51,43.56,245994.45849897605,24.1773,24.1938,24.0336,24.0613,245994.4585
2005-10-20 14:30:00,43.57,43.72,43.5,43.55,281773.2803276714,24.0668,24.1496,24.0281,24.0557,281773.2803
2005-10-20 15:00:00,43.55,43.63,43.09,43.15,472111.793759788,24.0557,24.0999,23.8016,23.8348,472111.7938
2005-10-20 15:30:00,43.16,43.44,43.16,43.29,742199.7349716902,23.8403,23.995,23.8403,23.9121,742199.735
2005-10-21 09:30:00,43.58,43.72,43.17,43.29,877966.5100590291,24.0723,24.1496,23.8458,23.9121,877966.5101
2005-10-21 10:00:00,43.29,43.4,43.22,43.31,371160.10119262745,23.9121,23.9729,23.8735,23.9232,371160.1012
2005-10-21 10:30:00,43.31,43.33,43.13,43.2,267558.125527045,23.9232,23.9342,23.8237,23.8624,267558.1255
2005-10-21 11:00:00,43.2,43.33,43.12,43.28,344777.73762197327,23.8624,23.9342,23.8182,23.9066,344777.7376
2005-10-21 11:30:00,43.28,43.29,43.0,43.07,334176.60522828577,23.9066,23.9121,23.7519,23.7906,334176.6052
2005-10-21 12:00:00,43.07,43.22,42.97,43.18,297072.6418503795,23.7906,23.8735,23.7354,23.8514,297072.6419
2005-10-21 12:30:00,43.19,43.33,43.12,43.33,282375.61739549454,23.8569,23.9342,23.8182,23.9342,282375.6174
2005-10-21 13:00:00,43.35,43.41,43.27,43.39,220816.7690639682,23.9453,23.9784,23.9011,23.9674,220816.7691
2005-10-21 13:30:00,43.39,43.5,43.26,43.36,391278.1592579208,23.9674,24.0281,23.8955,23.9508,391278.1593
2005-10-21 14:00:00,43.36,43.39,43.26,43.32,320081.917841224,23.9508,23.9674,23.8955,23.9287,320081.9178
2005-10-21 14:30:00,43.32,43.42,43.26,43.42,430791.4709071197,23.9287,23.9839,23.8955,23.9839,430791.4709
2005-10-21 15:00:00,43.41,43.5,43.25,43.4,454403.0839657873,23.9784,24.0281,23.89,23.9729,454403.084
2005-10-21 15:30:00,43.39,43.45,43.22,43.26,458378.5086134201,23.9674,24.0005,23.8735,23.8955,458378.5086
2005-10-24 09:30:00,43.17,43.76,43.17,43.74,594265.7511143236,23.8458,24.1717,23.8458,24.1607,594265.7511
2005-10-24 10:00:00,43.75,43.97,43.75,43.82,533791.109504879,24.1662,24.2877,24.1662,24.2049,533791.1095
2005-10-24 10:30:00,43.83,44.07,43.7,43.76,342850.2590049392,24.2104,24.343,24.1386,24.1717,342850.259
2005-10-24 11:00:00,43.76,43.91,43.68,43.91,311287.7966510059,24.1717,24.2546,24.1275,24.2546,311287.7967
2005-10-24 11:30:00,43.9,44.09,43.9,44.01,329598.8435128298,24.2491,24.354,24.2491,24.3098,329598.8435
2005-10-24 12:00:00,44.0,44.34,43.99,44.33,362606.9148295386,24.3043,24.4921,24.2988,24.4866,362606.9148
2005-10-24 12:30:00,44.33,44.41,44.29,44.29,407420.7926755813,24.4866,24.5308,24.4645,24.4645,407420.7927
2005-10-24 13:00:00,44.3,44.36,44.14,44.14,402361.1613058668,24.47,24.5032,24.3816,24.3816,402361.1613
2005-10-24 13:30:00,44.14,44.27,44.01,44.14,348150.825201783,24.3816,24.4534,24.3098,24.3816,348150.8252
2005-10-24 14:00:00,44.12,44.18,44.04,44.16,269726.5389712083,24.3706,24.4037,24.3264,24.3927,269726.539
2005-10-24 14:30:00,44.16,44.25,44.04,44.06,274906.63775448746,24.3927,24.4424,24.3264,24.3374,274906.6378
2005-10-24 15:00:00,44.06,44.21,44.05,44.09,290567.40151788946,24.3374,24.4203,24.3319,24.354,290567.4015
2005-10-24 15:30:00,44.08,44.33,44.08,44.33,740151.7889410915,24.3485,24.4866,24.3485,24.4866,740151.7889
2005-10-25 09:30:00,44.05,44.28,44.03,44.28,453198.409830141,24.3319,24.459,24.3209,24.459,453198.4098
2005-10-25 10:00:00,44.29,44.58,44.18,44.49,634381.3998313457,24.4645,24.6247,24.4037,24.575,634381.3998
2005-10-25 10:30:00,44.49,44.61,44.41,44.47,398867.6063124925,24.575,24.6412,24.5308,24.5639,398867.6063
2005-10-25 11:00:00,44.46,44.48,44.29,44.32,435369.23262257566,24.5584,24.5694,24.4645,24.4811,435369.2326
2005-10-25 11:30:00,44.34,44.34,44.1,44.14,311890.1337188291,24.4921,24.4921,24.3595,24.3816,311890.1337
2005-10-25 12:00:00,44.14,44.34,44.12,44.23,189013.3718829057,24.3816,24.4921,24.3706,24.4313,189013.3719
2005-10-25 12:30:00,44.22,44.23,44.01,44.14,260571.0155402964,24.4258,24.4313,24.3098,24.3816,260571.0155
2005-10-25 13:00:00,44.14,44.17,44.08,44.14,208288.15805324665,24.3816,24.3982,24.3485,24.3816,208288.1581
2005-10-25 13:30:00,44.14,44.14,43.81,44.0,243223.70798698955,24.3816,24.3816,24.1994,24.3043,243223.708
2005-10-25 14:00:00,44.0,44.09,43.85,43.86,274424.7681002289,24.3043,24.354,24.2214,24.227,274424.7681
2005-10-25 14:30:00,43.87,44.19,43.83,44.03,251535.95952294907,24.2325,24.4093,24.2104,24.3209,251535.9595
2005-10-25 15:00:00,44.04,44.1,43.83,44.09,212986.3871822672,24.3264,24.3595,24.2104,24.354,212986.3872
2005-10-25 15:30:00,44.09,44.27,43.96,44.22,486206.4811468498,24.354,24.4534,24.2822,24.4258,486206.4811
2005-10-26 09:30:00,44.04,44.49,43.85,44.35,388627.8761594989,24.3264,24.575,24.2214,24.4976,388627.8762
2005-10-26 10:00:00,44.39,44.7,44.29,44.53,731719.0699915674,24.5197,24.691,24.4645,24.5971,731719.07
2005-10-26 10:30:00,44.53,44.58,44.34,44.49,405734.2488856765,24.5971,24.6247,24.4921,24.575,405734.2489
2005-10-26 11:00:00,44.49,44.61,44.35,44.58,380315.6246235394,24.575,24.6412,24.4976,24.6247,380315.6246
2005-10-26 11:30:00,44.57,44.61,44.27,44.29,361161.3058667631,24.6192,24.6412,24.4534,24.4645,361161.3059
2005-10-26 12:00:00,44.31,44.33,44.19,44.2,247801.46970244552,24.4755,24.4866,24.4093,24.4148,247801.4697
2005-10-26 12:30:00,44.22,44.42,44.22,44.41,218286.953379111,24.4258,24.5363,24.4258,24.5308,218286.9534
2005-10-26 13:00:00,44.41,44.45,44.14,44.28,278400.1927478617,24.5308,24.5529,24.3816,24.459,278400.1927
2005-10-26 13:30:00,44.28,44.49,44.22,44.38,251415.49210938445,24.459,24.575,24.4258,24.5142,251415.4921
2005-10-26 14:00:00,44.39,44.65,44.38,44.55,400313.21527526807,24.5197,24.6633,24.5142,24.6081,400313.2153
2005-10-26 14:30:00,44.55,44.61,44.38,44.58,408384.5319840984,24.6081,24.6412,24.5142,24.6247,408384.532
2005-10-26 15:00:00,44.66,44.73,44.53,44.55,425129.502469582,24.6689,24.7075,24.5971,24.6081,425129.5025
2005-10-26 15:30:00,44.55,44.57,44.22,44.28,612456.3305625829,24.6081,24.6192,24.4258,24.459,612456.3306
2005-10-27 09:30:00,44.09,44.43,44.05,44.4,361643.1755210216,24.354,24.5418,24.3319,24.5253,361643.1755
2005-10-27 10:00:00,44.4,44.79,44.24,44.69,472352.7285869173,24.5253,24.7407,24.4369,24.6854,472352.7286
2005-10-27 10:30:00,44.7,44.74,44.28,44.38,367184.6765449946,24.691,24.7131,24.459,24.5142,367184.6765
2005-10-27 11:00:00,44.39,44.53,44.37,44.53,225153.5959522949,24.5197,24.5971,24.5087,24.5971,225153.596
2005-10-27 11:30:00,44.53,44.64,44.45,44.53,276352.246717263,24.5971,24.6578,24.5529,24.5971,276352.2467
2005-10-27 12:00:00,44.53,44.67,44.53,44.61,285387.30273461033,24.5971,24.6744,24.5971,24.6412,285387.3027
2005-10-27 12:30:00,44.6,44.72,44.6,44.71,213106.85459583183,24.6357,24.702,24.6357,24.6965,213106.8546
2005-10-27 13:00:00,44.7,44.72,44.46,44.5,265028.30984218774,24.691,24.702,24.5584,24.5805,265028.3098
2005-10-27 13:30:00,44.49,44.58,44.43,44.53,181785.32706902784,24.575,24.6247,24.5418,24.5971,181785.3271
2005-10-27 14:00:00,44.56,44.58,44.41,44.52,166124.56330562584,24.6136,24.6247,24.5308,24.5915,166124.5633
2005-10-27 14:30:00,44.52,44.57,44.39,44.41,251897.36176364296,24.5915,24.6192,24.5197,24.5308,251897.3618
2005-10-27 15:00:00,44.41,44.44,44.23,44.24,454041.6817250934,24.5308,24.5473,24.4313,24.4369,454041.6817
2005-10-27 15:30:00,44.24,44.27,44.01,44.05,896879.8939886761,24.4369,24.4534,24.3098,24.3319,896879.894
2005-10-28 09:30:00,44.01,44.24,43.83,43.9,913504.3970605952,24.3098,24.4369,24.2104,24.2491,913504.3971
2005-10-28 10:00:00,43.9,44.0,43.89,43.95,597156.9690398747,24.2491,24.3043,24.2435,24.2767,597156.969
2005-10-28 10:30:00,43.96,43.99,43.74,43.96,324539.2121431153,24.2822,24.2988,24.1607,24.2822,324539.2121
2005-10-28 11:00:00,43.95,44.15,43.86,44.14,378870.0156607638,24.2767,24.3872,24.227,24.3816,378870.0157
2005-10-28 11:30:00,44.13,44.23,44.01,44.2,319479.58077340084,24.3761,24.4313,24.3098,24.4148,319479.5808
2005-10-28 12:00:00,44.2,44.29,44.01,44.01,255029.51451632337,24.4148,24.4645,24.3098,24.3098,255029.5145
2005-10-28 12:30:00,44.02,44.14,44.0,44.02,155041.5612576798,24.3154,24.3816,24.3043,24.3154,155041.5613
2005-10-28 13:00:00,44.02,44.19,43.99,44.16,219612.09492832192,24.3154,24.4093,24.2988,24.3927,219612.0949
2005-10-28 13:30:00,44.16,44.32,44.14,44.31,177448.50018070114,24.3927,24.4811,24.3816,24.4755,177448.5002
2005-10-28 14:00:00,44.32,44.56,44.3,44.49,392121.4311528732,24.4811,24.6136,24.47,24.575,392121.4312
2005-10-28 14:30:00,44.51,44.65,44.42,44.58,313094.8078544754,24.586,24.6633,24.5363,24.6247,313094.8079
2005-10-28 15:00:00,44.61,44.73,44.58,44.59,453318.8772437056,24.6412,24.7075,24.6247,24.6302,453318.8772
2005-10-28 15:30:00,44.59,44.83,44.55,44.77,842669.5578845923,24.6302,24.7628,24.6081,24.7296,842669.5579
2005-10-31 09:30:00,44.93,45.53,44.88,45.33,1023370.6782315384,24.818,25.1494,24.7904,25.039,1023370.6782
2005-10-31 10:00:00,45.32,45.36,45.21,45.24,655945.0668594146,25.0334,25.0555,24.9727,24.9892,655945.0669
2005-10-31 10:30:00,45.24,45.35,45.21,45.33,518612.2153957355,24.9892,25.05,24.9727,25.039,518612.2154
2005-10-31 11:00:00,45.33,45.54,45.3,45.51,741356.4630767378,25.039,25.155,25.0224,25.1384,741356.4631
2005-10-31 11:30:00,45.5,45.63,45.5,45.55,642693.6513673052,25.1329,25.2047,25.1329,25.1605,642693.6514
2005-10-31 12:00:00,45.55,45.64,45.48,45.55,395494.51873268286,25.1605,25.2102,25.1218,25.1605,395494.5187
2005-10-31 12:30:00,45.55,45.56,45.48,45.55,300566.1968437538,25.1605,25.166,25.1218,25.1605,300566.1968
2005-10-31 13:00:00,45.54,45.57,45.5,45.56,304421.154077822,25.155,25.1715,25.1329,25.166,304421.1541
2005-10-31 13:30:00,45.56,45.66,45.54,45.66,369594.0248162872,25.166,25.2212,25.155,25.2212,369594.0248
2005-10-31 14:00:00,45.65,45.72,45.59,45.6,475725.8161667269,25.2157,25.2544,25.1826,25.1881,475725.8162
2005-10-31 14:30:00,45.6,45.61,45.5,45.58,426213.7091916637,25.1881,25.1936,25.1329,25.177,426213.7092
2005-10-31 15:00:00,45.58,45.65,45.44,45.45,867003.9754246477,25.177,25.2157,25.0997,25.1052,867003.9754
2005-10-31 15:30:00,45.46,45.56,45.1,45.17,1583905.5535477656,25.1108,25.166,24.9119,24.9506,1583905.5535
2005-11-01 09:30:00,44.91,44.94,44.63,44.64,903023.7320804724,24.807,24.8235,24.6523,24.6578,903023.7321
2005-11-01 10:00:00,44.63,44.68,44.58,44.63,470425.2499698832,24.6523,24.6799,24.6247,24.6523,470425.25
2005-11-01 10:30:00,44.63,44.78,44.61,44.76,547403.9272376823,24.6523,24.7352,24.6412,24.7241,547403.9272
2005-11-01 11:00:00,44.76,44.81,44.6,44.63,395253.5839055536,24.7241,24.7517,24.6357,24.6523,395253.5839
2005-11-01 11:30:00,44.62,44.68,44.3,44.44,716058.3062281654,24.6468,24.6799,24.47,24.5473,716058.3062
2005-11-01 12:00:00,44.44,44.48,44.25,44.29,448620.648114685,24.5473,24.5694,24.4424,24.4645,448620.6481
2005-11-01 12:30:00,44.29,44.32,44.14,44.15,325382.48403806775,24.4645,24.4811,24.3816,24.3872,325382.484
2005-11-01 13:00:00,44.15,44.29,44.15,44.24,340561.3781472112,24.3872,24.4645,24.3872,24.4369,340561.3781
2005-11-01 13:30:00,44.24,44.24,44.15,44.22,333694.73557402723,24.4369,24.4369,24.3872,24.4258,333694.7356
2005-11-01 14:00:00,44.23,44.52,44.22,44.42,554872.9068786894,24.4313,24.5915,24.4258,24.5363,554872.9069
2005-11-01 14:30:00,44.42,44.48,43.98,44.01,760992.6514877726,24.5363,24.5694,24.2933,24.3098,760992.6515
2005-11-01 15:00:00,44.02,44.2,43.96,44.09,822551.499819299,24.3154,24.4148,24.2822,24.354,822551.4998
2005-11-01 15:30:00,44.09,44.16,43.95,44.01,1473918.8049632576,24.354,24.3927,24.2767,24.3098,1473918.805
2005-11-02 09:30:00,43.94,43.97,43.74,43.87,545235.5137935189,24.2712,24.2877,24.1607,24.2325,545235.5138
2005-11-02 10:00:00,43.86,43.96,43.83,43.92,750632.4539212144,24.227,24.2822,24.2104,24.2601,750632.4539
2005-11-02 10:30:00,43.93,44.18,43.92,44.12,628719.431393808,24.2656,24.4037,24.2601,24.3706,628719.4314
2005-11-02 11:00:00,44.12,44.25,44.12,44.24,529936.1522708108,24.3706,24.4424,24.3706,24.4369,529936.1523
2005-11-02 11:30:00,44.23,44.37,44.2,44.29,622214.1910613179,24.4313,24.5087,24.4148,24.4645,622214.1911
2005-11-02 12:00:00,44.27,44.34,44.19,44.34,321527.5268039996,24.4534,24.4921,24.4093,24.4921,321527.5268
2005-11-02 12:30:00,44.34,44.52,44.33,44.46,365136.7305143959,24.4921,24.5915,24.4866,24.5584,365136.7305
2005-11-02 13:00:00,44.46,44.49,44.23,44.29,208890.49512106972,24.5584,24.575,24.4313,24.4645,208890.4951
2005-11-02 13:30:00,44.28,44.34,44.19,44.31,351042.0431273341,24.459,24.4921,24.4093,24.4755,351042.0431
2005-11-02 14:00:00,44.31,44.42,44.19,44.24,374894.59101313096,24.4755,24.5363,24.4093,24.4369,374894.591
2005-11-02 14:30:00,44.24,44.24,44.02,44.06,499457.8966389592,24.4369,24.4369,24.3154,24.3374,499457.8966
2005-11-02 15:00:00,44.06,44.19,44.05,44.06,458498.9760269848,24.3374,24.4093,24.3319,24.3374,458498.976
2005-11-02 15:30:00,44.06,44.16,43.93,44.14,771714.2512950248,24.3374,24.3927,24.2656,24.3816,771714.2513
2005-11-03 09:30:00,44.19,44.39,44.0,44.04,1104806.649801229,24.4093,24.5197,24.3043,24.3264,1104806.6498
2005-11-03 10:00:00,44.05,44.08,43.86,43.88,885435.4897000362,24.3319,24.3485,24.227,24.238,885435.4897
2005-11-03 10:30:00,43.88,44.06,43.77,43.87,392723.7682206964,24.238,24.3374,24.1773,24.2325,392723.7682
2005-11-03 11:00:00,43.87,44.0,43.85,44.0,460667.3894711481,24.2325,24.3043,24.2214,24.3043,460667.3895
2005-11-03 11:30:00,43.99,44.01,43.86,43.9,410191.5431875678,24.2988,24.3098,24.227,24.2491,410191.5432
2005-11-03 12:00:00,43.9,44.22,43.88,44.22,355619.80484279006,24.2491,24.4258,24.238,24.4258,355619.8048
2005-11-03 12:30:00,44.22,44.24,43.97,44.02,279604.86688350805,24.4258,24.4369,24.2877,24.3154,279604.8669
2005-11-03 13:00:00,44.02,44.09,43.96,44.08,298277.3159860258,24.3154,24.354,24.2822,24.3485,298277.316
2005-11-03 13:30:00,44.08,44.12,43.95,44.0,263462.2334658475,24.3485,24.3706,24.2767,24.3043,263462.2335
2005-11-03 14:00:00,44.0,44.02,43.85,43.88,378267.6785929407,24.3043,24.3154,24.2214,24.238,378267.6786
2005-11-03 14:30:00,43.88,43.9,43.66,43.77,456330.5625828214,24.238,24.2491,24.1165,24.1773,456330.5626
2005-11-03 15:00:00,43.78,43.78,43.62,43.74,680399.9518130346,24.1828,24.1828,24.0944,24.1607,680399.9518
2005-11-03 15:30:00,43.75,43.9,43.7,43.75,978195.398144802,24.1662,24.2491,24.1386,24.1662,978195.3981
2005-11-04 09:30:00,43.48,43.58,43.08,43.31,1788700.156607638,24.0171,24.0723,23.7961,23.9232,1788700.1566
2005-11-04 10:00:00,43.33,43.52,43.08,43.36,973376.7016022168,23.9342,24.0392,23.7961,23.9508,973376.7016
2005-11-04 10:30:00,43.36,43.51,43.36,43.36,760269.8470063849,23.9508,24.0336,23.9508,23.9508,760269.847
2005-11-04 11:00:00,43.33,43.37,43.18,43.25,570895.0728827852,23.9342,23.9563,23.8514,23.89,570895.0729
2005-11-04 11:30:00,43.23,43.27,43.16,43.24,461149.2591254066,23.879,23.9011,23.8403,23.8845,461149.2591
2005-11-04 12:00:00,43.26,43.32,43.2,43.31,264064.57053367066,23.8955,23.9287,23.8624,23.9232,264064.5705
2005-11-04 12:30:00,43.3,43.49,43.3,43.45,243946.51246837733,23.9176,24.0226,23.9176,24.0005,243946.5125
2005-11-04 13:00:00,43.45,43.47,43.31,43.36,188170.0999879533,24.0005,24.0115,23.9232,23.9508,188170.1
2005-11-04 13:30:00,43.36,43.4,43.28,43.36,200337.308757981,23.9508,23.9729,23.9066,23.9508,200337.3088
2005-11-04 14:00:00,43.37,43.61,43.26,43.49,318154.4392241899,23.9563,24.0889,23.8955,24.0226,318154.4392
2005-11-04 14:30:00,43.5,43.53,43.26,43.38,335863.1490181906,24.0281,24.0447,23.8955,23.9618,335863.149
2005-11-04 15:00:00,43.36,43.49,43.33,43.42,329719.3109263944,23.9508,24.0226,23.9342,23.9839,329719.3109
2005-11-04 15:30:00,43.42,43.61,43.41,43.48,635947.4762076859,23.9839,24.0889,23.9784,24.0171,635947.4762
2005-11-07 09:30:00,43.51,43.9,43.51,43.7,694374.1717865318,24.0336,24.2491,24.0336,24.1386,694374.1718
2005-11-07 10:00:00,43.72,43.74,43.37,43.5,518612.2153957355,24.1496,24.1607,23.9563,24.0281,518612.2154
2005-11-07 10:30:00,43.5,43.71,43.5,43.68,448741.1155282497,24.0281,24.1441,24.0281,24.1275,448741.1155
2005-11-07 11:00:00,43.68,43.68,43.41,43.49,383929.6470304783,24.1275,24.1275,23.9784,24.0226,383929.647
2005-11-07 11:30:00,43.49,43.61,43.48,43.61,220937.2364775329,24.0226,24.0889,24.0171,24.0889,220937.2365
2005-11-07 12:00:00,43.61,43.63,43.51,43.54,296952.17443681485,24.0889,24.0999,24.0336,24.0502,296952.1744
2005-11-07 12:30:00,43.54,43.56,43.44,43.54,274183.8332730997,24.0502,24.0613,23.995,24.0502,274183.8333
2005-11-07 13:00:00,43.54,43.6,43.47,43.55,205035.5378870016,24.0502,24.0834,24.0115,24.0557,205035.5379
2005-11-07 13:30:00,43.56,43.75,43.53,43.66,237320.80472232265,24.0613,24.1662,24.0447,24.1165,237320.8047
2005-11-07 14:00:00,43.66,43.9,43.62,43.83,563305.6258282135,24.1165,24.2491,24.0944,24.2104,563305.6258
2005-11-07 14:30:00,43.84,43.92,43.76,43.9,395133.11649198894,24.2159,24.2601,24.1717,24.2491,395133.1165
2005-11-07 15:00:00,43.9,43.93,43.75,43.8,429104.9271172148,24.2491,24.2656,24.1662,24.1938,429104.9271
2005-11-07 15:30:00,43.8,43.88,43.74,43.78,575472.8345982413,24.1938,24.238,24.1607,24.1828,575472.8346
2005-11-08 09:30:00,43.56,43.86,43.49,43.81,464040.47705095774,24.0613,24.227,24.0226,24.1994,464040.4771
2005-11-08 10:00:00,43.83,43.96,43.72,43.85,573545.3559812071,24.2104,24.2822,24.1496,24.2214,573545.356
2005-11-08 10:30:00,43.86,43.9,43.75,43.8,281652.8129141068,24.227,24.2491,24.1662,24.1938,281652.8129
2005-11-08 11:00:00,43.8,43.95,43.76,43.94,266112.5165642694,24.1938,24.2767,24.1717,24.2712,266112.5166
2005-11-08 11:30:00,43.94,43.99,43.8,43.98,355619.80484279006,24.2712,24.2988,24.1938,24.2933,355619.8048
2005-11-08 12:00:00,43.99,43.99,43.8,43.88,509095.28972412966,24.2988,24.2988,24.1938,24.238,509095.2897
2005-11-08 12:30:00,43.88,43.9,43.71,43.79,262257.5593302012,24.238,24.2491,24.1441,24.1883,262257.5593
2005-11-08 13:00:00,43.79,43.8,43.65,43.79,228526.6835321046,24.1883,24.1938,24.111,24.1883,228526.6835
2005-11-08 13:30:00,43.8,43.8,43.67,43.75,182749.0663775449,24.1938,24.1938,24.122,24.1662,182749.0664
2005-11-08 14:00:00,43.75,43.78,43.56,43.61,335742.681604626,24.1662,24.1828,24.0613,24.0889,335742.6816
2005-11-08 14:30:00,43.63,43.73,43.6,43.66,295867.9677147332,24.0999,24.1552,24.0834,24.1165,295867.9677
2005-11-08 15:00:00,43.66,43.75,43.62,43.75,508252.01782917726,24.1165,24.1662,24.0944,24.1662,508252.0178
2005-11-08 15:30:00,43.75,43.77,43.57,43.63,613420.0698710999,24.1662,24.1773,24.0668,24.0999,613420.0699
2005-11-09 09:30:00,43.46,43.77,43.46,43.7,639561.4986146248,24.006,24.1773,24.006,24.1386,639561.4986
2005-11-09 10:00:00,43.7,44.0,43.7,43.98,607999.0362606916,24.1386,24.3043,24.1386,24.2933,607999.0363
2005-11-09 10:30:00,43.99,44.08,43.52,43.7,1475725.816166727,24.2988,24.3485,24.0392,24.1386,1475725.8162
2005-11-09 11:00:00,43.7,43.85,43.46,43.77,669316.9497650886,24.1386,24.2214,24.006,24.1773,669316.9498
2005-11-09 11:30:00,43.77,43.87,43.75,43.82,341163.7152150344,24.1773,24.2325,24.1662,24.2049,341163.7152
2005-11-09 12:00:00,43.82,44.09,43.75,44.01,360799.9036260692,24.2049,24.354,24.1662,24.3098,360799.9036
2005-11-09 12:30:00,44.01,44.13,43.88,44.04,425370.43729671126,24.3098,24.3761,24.238,24.3264,425370.4373
2005-11-09 13:00:00,44.04,44.09,43.96,44.08,202505.7222021444,24.3264,24.354,24.2822,24.3485,202505.7222
2005-11-09 13:30:00,44.08,44.09,43.95,44.02,240452.95747500303,24.3485,24.354,24.2767,24.3154,240452.9575
2005-11-09 14:00:00,44.04,44.04,43.9,43.98,331767.2569569932,24.3264,24.3264,24.2491,24.2933,331767.257
2005-11-09 14:30:00,43.98,44.09,43.82,43.9,271654.0175882424,24.2933,24.354,24.2049,24.2491,271654.0176
2005-11-09 15:00:00,43.88,44.04,43.88,44.0,357667.7508733888,24.238,24.3264,24.238,24.3043,357667.7509
2005-11-09 15:30:00,44.01,44.09,43.98,44.06,795446.3317672571,24.3098,24.354,24.2933,24.3374,795446.3318
2005-11-10 09:30:00,44.15,44.58,44.01,44.52,832309.3603180341,24.3872,24.6247,24.3098,24.5915,832309.3603
2005-11-10 10:00:00,44.52,44.6,44.34,44.49,651005.9029032647,24.5915,24.6357,24.4921,24.575,651005.9029
2005-11-10 10:30:00,44.5,44.58,44.33,44.48,523430.9119383207,24.5805,24.6247,24.4866,24.5694,523430.9119
2005-11-10 11:00:00,44.48,44.58,44.37,44.49,466690.76014937967,24.5694,24.6247,24.5087,24.575,466690.7601
2005-11-10 11:30:00,44.5,44.58,44.43,44.5,332851.46367907483,24.5805,24.6247,24.5418,24.5805,332851.4637
2005-11-10 12:00:00,44.49,44.63,44.49,44.55,421395.0126490785,24.575,24.6523,24.575,24.6081,421395.0126
2005-11-10 12:30:00,44.55,44.62,44.48,44.52,316226.9606071558,24.6081,24.6468,24.5694,24.5915,316226.9606
2005-11-10 13:00:00,44.52,44.68,44.49,44.68,552704.493434526,24.5915,24.6799,24.575,24.6799,552704.4934
2005-11-10 13:30:00,44.68,44.98,44.64,44.93,954463.3176725697,24.6799,24.8456,24.6578,24.818,954463.3177
2005-11-10 14:00:00,44.93,44.96,44.82,44.92,495602.9394048911,24.818,24.8346,24.7572,24.8125,495602.9394
2005-11-10 14:30:00,44.92,45.24,44.89,45.22,790266.2329839779,24.8125,24.9892,24.7959,24.9782,790266.233
2005-11-10 15:00:00,45.22,45.27,45.11,45.24,673653.7766534153,24.9782,25.0058,24.9174,24.9892,673653.7767
2005-11-10 15:30:00,45.24,45.35,45.12,45.2,1118901.337188291,24.9892,25.05,24.923,24.9671,1118901.3372
2005-11-11 09:30:00,45.57,45.76,45.5,45.74,1778580.8938682089,25.1715,25.2765,25.1329,25.2654,1778580.8939
2005-11-11 10:00:00,45.74,45.82,45.7,45.76,1520901.0962534635,25.2654,25.3096,25.2433,25.2765,1520901.0963
2005-11-11 10:30:00,45.76,45.98,45.73,45.9,914588.6037826767,25.2765,25.398,25.2599,25.3538,914588.6038
2005-11-11 11:00:00,45.9,46.04,45.9,46.04,1010360.1975665584,25.3538,25.4311,25.3538,25.4311,1010360.1976
2005-11-11 11:30:00,46.05,46.18,45.96,46.05,883869.413323696,25.4367,25.5085,25.3869,25.4367,883869.4133
2005-11-11 12:00:00,46.05,46.15,45.96,46.05,540296.349837369,25.4367,25.4919,25.3869,25.4367,540296.3498
2005-11-11 12:30:00,46.05,46.13,45.98,46.05,479460.3059872305,25.4367,25.4809,25.398,25.4367,479460.306
2005-11-11 13:00:00,46.05,46.06,45.91,45.97,418021.9250692688,25.4367,25.4422,25.3593,25.3925,418021.9251
2005-11-11 13:30:00,45.97,46.04,45.93,46.01,300325.26201662456,25.3925,25.4311,25.3704,25.4146,300325.262
2005-11-11 14:00:00,46.01,46.03,45.95,45.97,284303.09601252864,25.4146,25.4256,25.3814,25.3925,284303.096
2005-11-11 14:30:00,45.98,46.11,45.97,46.09,371401.0360197567,25.398,25.4698,25.3925,25.4588,371401.036
2005-11-11 15:00:00,46.1,46.15,45.95,46.0,743524.8765209012,25.4643,25.4919,25.3814,25.409,743524.8765
2005-11-11 15:30:00,46.0,46.06,45.88,45.88,1315865.558366462,25.409,25.4422,25.3428,25.3428,1315865.5584
2005-11-14 09:30:00,45.75,45.86,45.53,45.71,925551.1384170584,25.271,25.3317,25.1494,25.2489,925551.1384
2005-11-14 10:00:00,45.71,46.07,45.66,45.97,756173.9549451874,25.2489,25.4477,25.2212,25.3925,756173.9549
2005-11-14 10:30:00,45.96,46.06,45.81,45.88,547644.8620648115,25.3869,25.4422,25.3041,25.3428,547644.8621
2005-11-14 11:00:00,45.88,45.99,45.85,45.97,510420.4312733406,25.3428,25.4035,25.3262,25.3925,510420.4313
2005-11-14 11:30:00,45.97,46.0,45.91,45.99,471509.4566919649,25.3925,25.409,25.3593,25.4035,471509.4567
2005-11-14 12:00:00,45.99,46.13,45.95,46.11,249367.5460787857,25.4035,25.4809,25.3814,25.4698,249367.5461
2005-11-14 12:30:00,46.11,46.28,46.1,46.14,452596.0727623178,25.4698,25.5637,25.4643,25.4864,452596.0728
2005-11-14 13:00:00,46.15,46.22,46.1,46.2,286953.3791109505,25.4919,25.5306,25.4643,25.5195,286953.3791
2005-11-14 13:30:00,46.21,46.23,46.14,46.19,249367.5460787857,25.525,25.5361,25.4864,25.514,249367.5461
2005-11-14 14:00:00,46.2,46.22,46.09,46.11,194313.93807974944,25.5195,25.5306,25.4588,25.4698,194313.9381
2005-11-14 14:30:00,46.12,46.14,45.99,46.01,446452.2346705217,25.4753,25.4864,25.4035,25.4146,446452.2347
2005-11-14 15:00:00,46.0,46.15,46.0,46.12,495602.9394048911,25.409,25.4919,25.409,25.4753,495602.9394
2005-11-14 15:30:00,46.13,46.27,46.1,46.2,680761.3540537285,25.4809,25.5582,25.4643,25.5195,680761.3541
2005-11-15 09:30:00,46.03,46.18,45.78,45.8,806529.333815203,25.4256,25.5085,25.2875,25.2986,806529.3338
2005-11-15 10:00:00,45.81,45.92,45.73,45.87,723768.2206963018,25.3041,25.3649,25.2599,25.3372,723768.2207
2005-11-15 10:30:00,45.87,46.05,45.85,45.93,445247.5605348754,25.3372,25.4367,25.3262,25.3704,445247.5605
2005-11-15 11:00:00,45.91,46.0,45.9,45.97,306107.6978677268,25.3593,25.409,25.3538,25.3925,306107.6979
2005-11-15 11:30:00,45.98,45.99,45.87,45.97,266112.5165642694,25.398,25.4035,25.3372,25.3925,266112.5166
2005-11-15 12:00:00,45.97,46.06,45.92,46.01,226599.2049150705,25.3925,25.4422,25.3649,25.4146,226599.2049
2005-11-15 12:30:00,46.01,46.07,45.98,46.06,176966.6305264426,25.4146,25.4477,25.398,25.4422,176966.6305
2005-11-15 13:00:00,46.06,46.07,45.97,45.99,131309.48078544755,25.4422,25.4477,25.3925,25.4035,131309.4808
2005-11-15 13:30:00,45.99,46.03,45.78,45.88,219732.5623418865,25.4035,25.4256,25.2875,25.3428,219732.5623
2005-11-15 14:00:00,45.86,45.9,45.64,45.85,477050.95771593787,25.3317,25.3538,25.2102,25.3262,477050.9577
2005-11-15 14:30:00,45.85,45.88,45.49,45.5,489338.6338995302,25.3262,25.3428,25.1273,25.1329,489338.6339
2005-11-15 15:00:00,45.5,45.8,45.44,45.72,679315.745090953,25.1329,25.2986,25.0997,25.2544,679315.7451
2005-11-15 15:30:00,45.72,45.86,45.72,45.77,504878.9302493676,25.2544,25.3317,25.2544,25.282,504878.9302
2005-11-16 09:30:00,45.86,45.96,45.47,45.54,378388.1460065053,25.3317,25.3869,25.1163,25.155,378388.146
2005-11-16 10:00:00,45.54,45.56,45.12,45.21,614263.3417660523,25.155,25.166,24.923,24.9727,614263.3418
2005-11-16 10:30:00,45.21,45.48,45.1,45.42,719310.9263944104,24.9727,25.1218,24.9119,25.0887,719310.9264
2005-11-16 11:00:00,45.42,45.46,45.09,45.1,412359.9566317312,25.0887,25.1108,24.9064,24.9119,412359.9566
2005-11-16 11:30:00,45.11,45.27,44.93,45.21,568003.8549572341,24.9174,25.0058,24.818,24.9727,568003.855
2005-11-16 12:00:00,45.21,45.24,45.13,45.16,210215.6366702807,24.9727,24.9892,24.9285,24.9451,210215.6367
2005-11-16 12:30:00,45.17,45.19,45.1,45.14,170340.92278038792,24.9506,24.9616,24.9119,24.934,170340.9228
2005-11-16 13:00:00,45.16,45.17,44.98,45.13,257438.862787616,24.9451,24.9506,24.8456,24.9285,257438.8628
2005-11-16 13:30:00,45.13,45.2,45.04,45.19,214431.9961450428,24.9285,24.9671,24.8788,24.9616,214431.9961
2005-11-16 14:00:00,45.19,45.21,45.0,45.11,278882.06240212027,24.9616,24.9727,24.8567,24.9174,278882.0624
2005-11-16 14:30:00,45.11,45.17,45.0,45.17,677990.6035417421,24.9174,24.9506,24.8567,24.9506,677990.6035
2005-11-16 15:00:00,45.17,45.23,45.07,45.2,299602.4575352367,24.9506,24.9837,24.8953,24.9671,299602.4575
2005-11-16 15:30:00,45.21,45.24,45.06,45.15,613781.4721117938,24.9727,24.9892,24.8898,24.9395,613781.4721
2005-11-17 09:30:00,45.2,45.41,45.16,45.27,449463.9200096374,24.9671,25.0831,24.9451,25.0058,449463.92
2005-11-17 10:00:00,45.27,45.46,45.15,45.38,434766.8955547525,25.0058,25.1108,24.9395,25.0666,434766.8956
2005-11-17 10:30:00,45.38,45.41,45.21,45.36,357908.685700518,25.0666,25.0831,24.9727,25.0555,357908.6857
2005-11-17 11:00:00,45.34,45.5,45.27,45.43,383688.71220334905,25.0445,25.1329,25.0058,25.0942,383688.7122
2005-11-17 11:30:00,45.44,45.65,45.4,45.61,284182.628598964,25.0997,25.2157,25.0776,25.1936,284182.6286
2005-11-17 12:00:00,45.61,45.71,45.57,45.68,278038.79050716787,25.1936,25.2489,25.1715,25.2323,278038.7905
2005-11-17 12:30:00,45.68,45.74,45.59,45.6,168413.44416335382,25.2323,25.2654,25.1826,25.1881,168413.4442
2005-11-17 13:00:00,45.59,45.63,45.43,45.56,186965.42585230697,25.1826,25.2047,25.0942,25.166,186965.4259
2005-11-17 13:30:00,45.57,45.66,45.53,45.66,186844.95843874235,25.1715,25.2212,25.1494,25.2212,186844.9584
2005-11-17 14:00:00,45.64,45.88,45.57,45.88,293820.0216841345,25.2102,25.3428,25.1715,25.3428,293820.0217
2005-11-17 14:30:00,45.88,45.98,45.73,45.81,561619.0820383087,25.3428,25.398,25.2599,25.3041,561619.082
2005-11-17 15:00:00,45.81,45.85,45.74,45.75,393687.5075292134,25.3041,25.3262,25.2654,25.271,393687.5075
2005-11-17 15:30:00,45.75,45.76,45.65,45.67,882664.7391880497,25.271,25.2765,25.2157,25.2268,882664.7392
2005-11-18 09:30:00,46.11,46.11,45.7,45.81,1273099.626551018,25.4698,25.4698,25.2433,25.3041,1273099.6266
2005-11-18 10:00:00,45.82,45.99,45.81,45.99,419708.4688591737,25.3096,25.4035,25.3041,25.4035,419708.4689
2005-11-18 10:30:00,45.99,45.99,45.67,45.75,341645.5848692929,25.4035,25.4035,25.2268,25.271,341645.5849
2005-11-18 11:00:00,45.75,45.8,45.64,45.74,252861.10107216,25.271,25.2986,25.2102,25.2654,252861.1011
2005-11-18 11:30:00,45.74,45.75,45.59,45.66,234790.9890374654,25.2654,25.271,25.1826,25.2212,234790.989
2005-11-18 12:00:00,45.65,45.77,45.65,45.68,121190.21804601856,25.2157,25.282,25.2157,25.2323,121190.218
2005-11-18 12:30:00,45.68,45.7,45.53,45.65,150102.39730152994,25.2323,25.2433,25.1494,25.2157,150102.3973
2005-11-18 13:00:00,45.65,45.73,45.61,45.66,162390.0734851223,25.2157,25.2599,25.1936,25.2212,162390.0735
2005-11-18 13:30:00,45.66,45.72,45.62,45.66,160583.06228165282,25.2212,25.2544,25.1991,25.2212,160583.0623
2005-11-18 14:00:00,45.66,45.67,45.57,45.61,338152.0298759186,25.2212,25.2268,25.1715,25.1936,338152.0299
2005-11-18 14:30:00,45.6,45.74,45.59,45.71,784363.329719311,25.1881,25.2654,25.1826,25.2489,784363.3297
2005-11-18 15:00:00,45.72,45.87,45.7,45.8,477171.42512950255,25.2544,25.3372,25.2433,25.2986,477171.4251
2005-11-18 15:30:00,45.8,46.09,45.76,46.07,808938.6820864957,25.2986,25.4588,25.2765,25.4477,808938.6821
2005-11-21 09:30:00,46.07,46.24,45.89,46.03,867124.4428382124,25.4477,25.5416,25.3483,25.4256,867124.4428
2005-11-21 10:00:00,46.03,46.2,45.99,46.19,513793.5188531503,25.4256,25.5195,25.4035,25.514,513793.5189
2005-11-21 10:30:00,46.19,46.37,46.15,46.35,359715.6969039875,25.514,25.6134,25.4919,25.6024,359715.6969
2005-11-21 11:00:00,46.35,46.43,46.24,46.24,411275.7499096495,25.6024,25.6466,25.5416,25.5416,411275.7499
2005-11-21 11:30:00,46.24,46.25,46.13,46.15,138055.6559450669,25.5416,25.5471,25.4809,25.4919,138055.6559
2005-11-21 12:00:00,46.14,46.28,46.11,46.2,190338.51343211663,25.4864,25.5637,25.4698,25.5195,190338.5134
2005-11-21 12:30:00,46.19,46.32,46.19,46.24,176846.16311287798,25.514,25.5858,25.514,25.5416,176846.1631
2005-11-21 13:00:00,46.24,46.34,46.23,46.32,189374.7741235996,25.5416,25.5968,25.5361,25.5858,189374.7741
2005-11-21 13:30:00,46.33,46.46,46.32,46.4,243585.11022768344,25.5913,25.6631,25.5858,25.63,243585.1102
2005-11-21 14:00:00,46.4,46.46,46.32,46.36,206963.01650403568,25.63,25.6631,25.5858,25.6079,206963.0165
2005-11-21 14:30:00,46.37,46.47,46.34,46.44,270449.3434525961,25.6134,25.6687,25.5968,25.6521,270449.3435
2005-11-21 15:00:00,46.44,46.49,46.37,46.44,306830.50234911457,25.6521,25.6797,25.6134,25.6521,306830.5023
2005-11-21 15:30:00,46.43,46.6,46.4,46.44,767377.4244066981,25.6466,25.7405,25.63,25.6521,767377.4244
2005-11-22 09:30:00,46.27,46.34,46.1,46.25,661486.5678833876,25.5582,25.5968,25.4643,25.5471,661486.5679
2005-11-22 10:00:00,46.25,46.44,46.25,46.44,403204.4332008192,25.5471,25.6521,25.5471,25.6521,403204.4332
2005-11-22 10:30:00,46.43,46.58,46.38,46.45,278520.66016142635,25.6466,25.7294,25.6189,25.6576,278520.6602
2005-11-22 11:00:00,46.45,46.55,46.38,46.54,189254.30671003496,25.6576,25.7128,25.6189,25.7073,189254.3067
2005-11-22 11:30:00,46.52,46.62,46.47,46.56,169497.65088543552,25.6963,25.7515,25.6687,25.7184,169497.6509
2005-11-22 12:00:00,46.55,46.64,46.55,46.59,308396.5787254548,25.7128,25.7626,25.7128,25.7349,308396.5787
2005-11-22 12:30:00,46.59,46.66,46.57,46.59,155884.83315263223,25.7349,25.7736,25.7239,25.7349,155884.8332
2005-11-22 13:00:00,46.59,46.74,46.59,46.68,226117.335260812,25.7349,25.8178,25.7349,25.7847,226117.3353
2005-11-22 13:30:00,46.68,46.69,46.59,46.63,121551.62028671244,25.7847,25.7902,25.7349,25.757,121551.6203
2005-11-22 14:00:00,46.61,46.9,46.59,46.83,576918.4435610168,25.746,25.9062,25.7349,25.8675,576918.4436
2005-11-22 14:30:00,46.83,46.98,46.77,46.98,308757.98096614867,25.8675,25.9504,25.8344,25.9504,308757.981
2005-11-22 15:00:00,46.98,47.03,46.86,46.88,454041.6817250934,25.9504,25.978,25.8841,25.8951,454041.6817
2005-11-22 15:30:00,46.88,46.93,46.82,46.89,607878.5688471269,25.8951,25.9227,25.862,25.9007,607878.5688
2005-11-23 09:30:00,46.96,47.38,46.78,47.29,516684.7367787014,25.9393,26.1713,25.8399,26.1216,516684.7368
2005-11-23 10:00:00,47.29,47.54,47.25,47.53,644982.5322250332,26.1216,26.2597,26.0995,26.2542,644982.5322
2005-11-23 10:30:00,47.52,47.71,47.52,47.66,925189.7361763644,26.2486,26.3536,26.2486,26.326,925189.7362
2005-11-23 11:00:00,47.66,47.8,47.57,47.8,563787.495482472,26.326,26.4033,26.2763,26.4033,563787.4955
2005-11-23 11:30:00,47.8,48.06,47.76,48.0,461269.7265389712,26.4033,26.5469,26.3812,26.5138,461269.7265
2005-11-23 12:00:00,48.01,48.02,47.84,47.85,328996.50644500664,26.5193,26.5248,26.4254,26.4309,328996.5064
2005-11-23 12:30:00,47.85,47.95,47.81,47.85,344657.27020840865,26.4309,26.4862,26.4088,26.4309,344657.2702
2005-11-23 13:00:00,47.84,47.93,47.79,47.91,311769.66630526446,26.4254,26.4751,26.3978,26.4641,311769.6663
2005-11-23 13:30:00,47.91,47.95,47.87,47.94,301891.33839296474,26.4641,26.4862,26.442,26.4806,301891.3384
2005-11-23 14:00:00,47.93,48.01,47.91,47.92,297072.6418503795,26.4751,26.5193,26.4641,26.4696,297072.6419
2005-11-23 14:30:00,47.92,47.94,47.71,47.72,452355.1379351886,26.4696,26.4806,26.3536,26.3591,452355.1379
2005-11-23 15:00:00,47.72,47.72,47.42,47.58,590772.1961209493,26.3591,26.3591,26.1934,26.2818,590772.1961
2005-11-23 15:30:00,47.58,47.71,47.55,47.6,752680.3999518132,26.2818,26.3536,26.2652,26.2928,752680.4
2005-11-25 09:30:00,47.69,47.95,47.56,47.56,475605.3487531623,26.3425,26.4862,26.2707,26.2707,475605.3488
2005-11-25 10:00:00,47.57,47.7,47.42,47.47,345621.0095169257,26.2763,26.3481,26.1934,26.221,345621.0095
2005-11-25 10:30:00,47.48,47.56,47.4,47.49,390193.9525358391,26.2266,26.2707,26.1824,26.2321,390193.9525
2005-11-25 11:00:00,47.49,47.61,47.47,47.6,218286.953379111,26.2321,26.2984,26.221,26.2928,218286.9534
2005-11-25 11:30:00,47.6,47.84,47.6,47.84,288760.39031442,26.2928,26.4254,26.2928,26.4254,288760.3903
2005-11-25 12:00:00,47.83,47.95,47.82,47.91,312612.93820021686,26.4199,26.4862,26.4144,26.4641,312612.9382
2005-11-25 12:30:00,47.91,48.01,47.87,47.96,387905.0716781111,26.4641,26.5193,26.442,26.4917,387905.0717
2005-11-25 13:00:00,47.95,47.95,47.95,47.95,63245.39212143116,26.4862,26.4862,26.4862,26.4862,63245.3921
2005-11-25 13:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 14:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:00:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-25 15:30:00,47.95,47.95,47.95,47.95,0.0,26.4862,26.4862,26.4862,26.4862,0.0
2005-11-28 09:30:00,48.13,48.13,47.52,47.55,809300.0843271896,26.5856,26.5856,26.2486,26.2652,809300.0843
2005-11-28 10:00:00,47.56,47.72,47.35,47.37,765329.4783760994,26.2707,26.3591,26.1547,26.1658,765329.4784
2005-11-28 10:30:00,47.38,47.47,47.33,47.47,588001.4456089628,26.1713,26.221,26.1437,26.221,588001.4456
2005-11-28 11:00:00,47.46,47.6,47.4,47.57,714251.2950246959,26.2155,26.2928,26.1824,26.2763,714251.295
2005-11-28 11:30:00,47.57,47.61,47.47,47.59,510902.3009275992,26.2763,26.2984,26.221,26.2873,510902.3009
2005-11-28 12:00:00,47.58,47.66,47.5,47.6,256234.1886519697,26.2818,26.326,26.2376,26.2928,256234.1887
2005-11-28 12:30:00,47.6,47.62,47.29,47.29,333453.800746898,26.2928,26.3039,26.1216,26.1216,333453.8007
2005-11-28 13:00:00,47.28,47.42,47.27,47.32,364534.3934465728,26.1161,26.1934,26.1106,26.1382,364534.3934
2005-11-28 13:30:00,47.3,47.47,47.28,47.32,249126.6112516565,26.1271,26.221,26.1161,26.1382,249126.6113
2005-11-28 14:00:00,47.32,47.4,47.03,47.09,368509.8180942056,26.1382,26.1824,25.978,26.0111,368509.8181
2005-11-28 14:30:00,47.07,47.28,47.04,47.18,302614.1428743525,26.0001,26.1161,25.9835,26.0608,302614.1429
2005-11-28 15:00:00,47.18,47.28,47.07,47.09,682809.3000843272,26.0608,26.1161,26.0001,26.0111,682809.3001
2005-11-28 15:30:00,47.1,47.2,46.99,47.06,598120.7083483918,26.0167,26.0719,25.9559,25.9946,598120.7083
2005-11-29 09:30:00,47.32,47.6,47.27,47.57,481387.7846042646,26.1382,26.2928,26.1106,26.2763,481387.7846
2005-11-29 10:00:00,47.57,47.68,47.46,47.53,469581.9780749308,26.2763,26.337,26.2155,26.2542,469581.9781
2005-11-29 10:30:00,47.52,47.56,47.33,47.37,530056.6196843755,26.2486,26.2707,26.1437,26.1658,530056.6197
2005-11-29 11:00:00,47.37,47.37,46.99,47.14,769425.3704372968,26.1658,26.1658,25.9559,26.0387,769425.3704
2005-11-29 11:30:00,47.15,47.25,47.01,47.17,388868.8109866282,26.0443,26.0995,25.9669,26.0553,388868.811
2005-11-29 12:00:00,47.17,47.27,47.12,47.19,388748.3435730636,26.0553,26.1106,26.0277,26.0664,388748.3436
2005-11-29 12:30:00,47.19,47.23,47.12,47.16,254547.64486206483,26.0664,26.0885,26.0277,26.0498,254547.6449
2005-11-29 13:00:00,47.17,47.17,46.94,46.98,240091.5552343092,26.0553,26.0553,25.9283,25.9504,240091.5552
2005-11-29 13:30:00,46.98,47.08,46.8,47.04,349114.5645103,25.9504,26.0056,25.8509,25.9835,349114.5645
2005-11-29 14:00:00,47.07,47.13,47.0,47.03,206481.1468497772,26.0001,26.0332,25.9614,25.978,206481.1468
2005-11-29 14:30:00,47.03,47.25,47.03,47.14,263703.1682929768,25.978,26.0995,25.978,26.0387,263703.1683
2005-11-29 15:00:00,47.13,47.24,47.03,47.23,262137.09191663656,26.0332,26.094,25.978,26.0885,262137.0919
2005-11-29 15:30:00,47.23,47.25,47.15,47.15,486326.9485604145,26.0885,26.0995,26.0443,26.0443,486326.9486
2005-11-30 09:30:00,47.12,47.38,47.07,47.09,336706.420913143,26.0277,26.1713,26.0001,26.0111,336706.4209
2005-11-30 10:00:00,47.08,47.16,46.78,47.06,443681.4841585352,26.0056,26.0498,25.8399,25.9946,443681.4842
2005-11-30 10:30:00,47.03,47.14,46.85,46.97,323695.9402481629,25.978,26.0387,25.8786,25.9448,323695.9402
2005-11-30 11:00:00,46.97,47.07,46.78,46.94,532827.3701963619,25.9448,26.0001,25.8399,25.9283,532827.3702
2005-11-30 11:30:00,46.92,47.06,46.68,46.72,294663.2935790869,25.9172,25.9946,25.7847,25.8068,294663.2936
2005-11-30 12:00:00,46.74,46.92,46.66,46.79,210456.57149741,25.8178,25.9172,25.7736,25.8454,210456.5715
2005-11-30 12:30:00,46.79,46.92,46.73,46.75,244428.38212263584,25.8454,25.9172,25.8123,25.8233,244428.3821
2005-11-30 13:00:00,46.76,46.89,46.59,46.6,179496.44621129986,25.8288,25.9007,25.7349,25.7405,179496.4462
2005-11-30 13:30:00,46.59,46.75,46.47,46.54,419106.1317913505,25.7349,25.8233,25.6687,25.7073,419106.1318
2005-11-30 14:00:00,46.55,46.81,46.52,46.59,365257.1979279605,25.7128,25.8565,25.6963,25.7349,365257.1979
2005-11-30 14:30:00,46.59,46.64,46.46,46.51,317070.2325021082,25.7349,25.7626,25.6631,25.6908,317070.2325
2005-11-30 15:00:00,46.51,46.54,46.34,46.45,484038.0677026865,25.6908,25.7073,25.5968,25.6576,484038.0677
2005-11-30 15:30:00,46.46,46.58,46.45,46.52,984218.7688230334,25.6631,25.7294,25.6576,25.6963,984218.7688
2005-12-01 09:30:00,46.82,47.1,46.78,46.99,544392.2418985665,25.862,26.0167,25.8399,25.9559,544392.2419
2005-12-01 10:00:00,46.99,47.03,46.63,46.74,365016.2631008313,25.9559,25.978,25.757,25.8178,365016.2631
2005-12-01 10:30:00,46.74,46.93,46.58,46.93,262498.4941573305,25.8178,25.9227,25.7294,25.9227,262498.4942
2005-12-01 11:00:00,46.93,47.05,46.85,47.0,249728.9483194796,25.9227,25.989,25.8786,25.9614,249728.9483
2005-12-01 11:30:00,47.01,47.09,46.93,46.94,241537.1641970848,25.9669,26.0111,25.9227,25.9283,241537.1642
2005-12-01 12:00:00,46.94,47.03,46.94,47.03,223226.11733526085,25.9283,25.978,25.9283,25.978,223226.1173
2005-12-01 12:30:00,47.03,47.32,47.03,47.28,427177.44850018073,25.978,26.1382,25.978,26.1161,427177.4485
2005-12-01 13:00:00,47.3,47.39,47.22,47.37,286351.0420431273,26.1271,26.1768,26.0829,26.1658,286351.042
2005-12-01 13:30:00,47.37,47.38,47.28,47.32,287555.71617877367,26.1658,26.1713,26.1161,26.1382,287555.7162
2005-12-01 14:00:00,47.32,47.36,47.25,47.29,256595.5908926636,26.1382,26.1603,26.0995,26.1216,256595.5909
2005-12-01 14:30:00,47.29,47.31,47.17,47.2,259848.21105890852,26.1216,26.1326,26.0553,26.0719,259848.2111
2005-12-01 15:00:00,47.2,47.39,47.19,47.28,407661.72750271054,26.0719,26.1768,26.0664,26.1161,407661.7275
2005-12-01 15:30:00,47.28,47.3,47.17,47.28,680881.8214672932,26.1161,26.1271,26.0553,26.1161,680881.8215
2005-12-02 09:30:00,47.28,47.71,47.23,47.41,468497.7713528491,26.1161,26.3536,26.0885,26.1879,468497.7714
2005-12-02 10:00:00,47.41,47.65,47.41,47.56,303457.4147693049,26.1879,26.3205,26.1879,26.2707,303457.4148
2005-12-02 10:30:00,47.58,47.61,47.27,47.33,411034.81508252025,26.2818,26.2984,26.1106,26.1437,411034.8151
2005-12-02 11:00:00,47.33,47.52,47.29,47.43,171786.5317431635,26.1437,26.2486,26.1216,26.1989,171786.5317
2005-12-02 11:30:00,47.47,47.52,47.4,47.48,133598.36164317554,26.221,26.2486,26.1824,26.2266,133598.3616
2005-12-02 12:00:00,47.48,47.56,47.36,47.43,101192.62739428986,26.2266,26.2707,26.1603,26.1989,101192.6274
2005-12-02 12:30:00,47.42,47.47,47.34,47.41,94928.32188892906,26.1934,26.221,26.1492,26.1879,94928.3219
2005-12-02 13:00:00,47.41,47.52,47.33,47.52,120708.34839176004,26.1879,26.2486,26.1437,26.2486,120708.3484
2005-12-02 13:30:00,47.53,47.56,47.47,47.54,91916.63654981328,26.2542,26.2707,26.221,26.2597,91916.6365
2005-12-02 14:00:00,47.55,47.55,47.38,47.47,111070.95530658956,26.2652,26.2652,26.1713,26.221,111070.9553
2005-12-02 14:30:00,47.49,47.52,47.43,47.49,163594.7476207686,26.2321,26.2486,26.1989,26.2321,163594.7476
2005-12-02 15:00:00,47.49,47.56,47.44,47.55,187326.8280930009,26.2321,26.2707,26.2045,26.2652,187326.8281
2005-12-02 15:30:00,47.56,47.63,47.55,47.57,398867.6063124925,26.2707,26.3094,26.2652,26.2763,398867.6063
2005-12-05 09:30:00,47.19,47.32,47.15,47.29,440790.266232984,26.0664,26.1382,26.0443,26.1216,440790.2662
2005-12-05 10:00:00,47.29,47.31,46.97,47.02,601373.3285146368,26.1216,26.1326,25.9448,25.9725,601373.3285
2005-12-05 10:30:00,47.03,47.05,46.75,46.8,290687.8689314541,25.978,25.989,25.8233,25.8509,290687.8689
2005-12-05 11:00:00,46.8,47.03,46.68,47.03,363088.7844837972,25.8509,25.978,25.7847,25.978,363088.7845
2005-12-05 11:30:00,47.03,47.03,46.88,46.93,209613.2996024576,25.978,25.978,25.8951,25.9227,209613.2996
2005-12-05 12:00:00,46.92,46.97,46.84,46.94,98301.40946873873,25.9172,25.9448,25.873,25.9283,98301.4095
2005-12-05 12:30:00,46.95,47.25,46.93,47.18,233827.2497289484,25.9338,26.0995,25.9227,26.0608,233827.2497
2005-12-05 13:00:00,47.18,47.33,47.16,47.32,133116.491988917,26.0608,26.1437,26.0498,26.1382,133116.492
2005-12-05 13:30:00,47.31,47.31,47.18,47.26,226599.2049150705,26.1326,26.1326,26.0608,26.105,226599.2049
2005-12-05 14:00:00,47.27,47.44,47.17,47.43,217684.61631128783,26.1106,26.2045,26.0553,26.1989,217684.6163
2005-12-05 14:30:00,47.43,47.55,47.35,47.5,254788.5796891941,26.1989,26.2652,26.1547,26.2376,254788.5797
2005-12-05 15:00:00,47.5,47.53,47.32,47.38,267437.6581134803,26.2376,26.2542,26.1382,26.1713,267437.6581
2005-12-05 15:30:00,47.41,47.69,47.38,47.64,660281.8937477414,26.1879,26.3425,26.1713,26.3149,660281.8937
2005-12-06 09:30:00,47.65,47.96,47.65,47.79,497771.3528490544,26.3205,26.4917,26.3205,26.3978,497771.3528
2005-12-06 10:00:00,47.78,47.78,47.57,47.71,533911.5769184437,26.3923,26.3923,26.2763,26.3536,533911.5769
2005-12-06 10:30:00,47.68,47.8,47.61,47.69,354656.065534273,26.337,26.4033,26.2984,26.3425,354656.0655
2005-12-06 11:00:00,47.7,47.7,47.33,47.44,419226.5992049151,26.3481,26.3481,26.1437,26.2045,419226.5992
2005-12-06 11:30:00,47.44,47.49,47.4,47.44,273220.0939645826,26.2045,26.2321,26.1824,26.2045,273220.094
2005-12-06 12:00:00,47.43,47.65,47.42,47.59,302493.6754607879,26.1989,26.3205,26.1934,26.2873,302493.6755
2005-12-06 12:30:00,47.59,47.61,47.48,47.5,174557.28225515,26.2873,26.2984,26.2266,26.2376,174557.2823
2005-12-06 13:00:00,47.51,47.55,47.44,47.46,310564.99216961814,26.2431,26.2652,26.2045,26.2155,310564.9922
2005-12-06 13:30:00,47.46,47.52,47.41,47.47,296108.90254186245,26.2155,26.2486,26.1879,26.221,296108.9025
2005-12-06 14:00:00,47.47,47.48,47.36,47.38,312131.0685459584,26.221,26.2266,26.1603,26.1713,312131.0685
2005-12-06 14:30:00,47.38,47.43,47.34,47.4,290326.46669076016,26.1713,26.1989,26.1492,26.1824,290326.4667
2005-12-06 15:00:00,47.4,47.43,47.07,47.12,631008.3122515361,26.1824,26.1989,26.0001,26.0277,631008.3123
2005-12-06 15:30:00,47.12,47.18,46.94,46.96,581375.7378629082,26.0277,26.0608,25.9283,25.9393,581375.7379
2005-12-07 09:30:00,47.08,47.08,46.59,46.67,402481.62871943146,26.0056,26.0056,25.7349,25.7791,402481.6287
2005-12-07 10:00:00,46.68,46.76,46.6,46.67,315263.22129863873,25.7847,25.8288,25.7405,25.7791,315263.2213
2005-12-07 10:30:00,46.67,46.81,46.61,46.72,549813.2755089749,25.7791,25.8565,25.746,25.8068,549813.2755
2005-12-07 11:00:00,46.7,46.79,46.64,46.78,278038.79050716787,25.7957,25.8454,25.7626,25.8399,278038.7905
2005-12-07 11:30:00,46.77,46.93,46.75,46.82,240452.95747500303,25.8344,25.9227,25.8233,25.862,240452.9575
2005-12-07 12:00:00,46.82,46.96,46.73,46.94,211058.9085652331,25.862,25.9393,25.8123,25.9283,211058.9086
2005-12-07 12:30:00,46.94,46.95,46.86,46.9,183351.40344536805,25.9283,25.9338,25.8841,25.9062,183351.4034
2005-12-07 13:00:00,46.89,46.9,46.6,46.6,159378.38814600653,25.9007,25.9062,25.7405,25.7405,159378.3881
2005-12-07 13:30:00,46.6,46.73,46.57,46.64,249488.01349235035,25.7405,25.8123,25.7239,25.7626,249488.0135
2005-12-07 14:00:00,46.64,46.67,46.45,46.46,331887.7243705578,25.7626,25.7791,25.6576,25.6631,331887.7244
2005-12-07 14:30:00,46.46,46.57,46.41,46.48,273220.0939645826,25.6631,25.7239,25.6355,25.6742,273220.094
2005-12-07 15:00:00,46.48,46.59,46.42,46.59,342970.72641850385,25.6742,25.7349,25.641,25.7349,342970.7264
2005-12-07 15:30:00,46.58,46.83,46.57,46.73,704132.0322852669,25.7294,25.8675,25.7239,25.8123,704132.0323
2005-12-08 09:30:00,46.65,46.72,46.47,46.53,474400.674617516,25.7681,25.8068,25.6687,25.7018,474400.6746
2005-12-08 10:00:00,46.52,46.61,46.47,46.49,475123.4790989038,25.6963,25.746,25.6687,25.6797,475123.4791
2005-12-08 10:30:00,46.49,46.71,46.39,46.68,385616.1908203832,25.6797,25.8012,25.6245,25.7847,385616.1908
2005-12-08 11:00:00,46.68,46.83,46.68,46.82,509818.09420551744,25.7847,25.8675,25.7847,25.862,509818.0942
2005-12-08 11:30:00,46.82,47.06,46.79,47.02,365980.0024093483,25.862,25.9946,25.8454,25.9725,365980.0024
2005-12-08 12:00:00,47.0,47.12,46.98,46.98,254306.7100349356,25.9614,26.0277,25.9504,25.9504,254306.71
2005-12-08 12:30:00,46.96,47.04,46.69,46.69,404168.17250933626,25.9393,25.9835,25.7902,25.7902,404168.1725
2005-12-08 13:00:00,46.69,46.71,46.54,46.64,325141.54921093845,25.7902,25.8012,25.7073,25.7626,325141.5492
2005-12-08 13:30:00,46.64,46.83,46.62,46.69,372605.710155403,25.7626,25.8675,25.7515,25.7902,372605.7102
2005-12-08 14:00:00,46.7,46.7,46.52,46.56,365980.0024093483,25.7957,25.7957,25.6963,25.7184,365980.0024
2005-12-08 14:30:00,46.55,46.71,46.47,46.64,528851.9455487292,25.7128,25.8012,25.6687,25.7626,528851.9455
2005-12-08 15:00:00,46.64,46.85,46.59,46.68,765811.3480303579,25.7626,25.8786,25.7349,25.7847,765811.348
2005-12-08 15:30:00,46.68,46.88,46.68,46.78,909167.5701722684,25.7847,25.8951,25.7847,25.8399,909167.5702
2005-12-09 09:30:00,46.99,47.09,46.87,46.92,333935.67040115653,25.9559,26.0111,25.8896,25.9172,333935.6704
2005-12-09 10:00:00,46.92,46.93,46.57,46.62,325623.418865197,25.9172,25.9227,25.7239,25.7515,325623.4189
2005-12-09 10:30:00,46.61,46.73,46.59,46.72,442356.3426093242,25.746,25.8123,25.7349,25.8068,442356.3426
2005-12-09 11:00:00,46.72,46.78,46.64,46.65,298879.65305384895,25.8068,25.8399,25.7626,25.7681,298879.6531
2005-12-09 11:30:00,46.66,46.7,46.54,46.56,136248.6447415974,25.7736,25.7957,25.7073,25.7184,136248.6447
2005-12-09 12:00:00,46.56,46.66,46.55,46.64,241778.099024214,25.7184,25.7736,25.7128,25.7626,241778.099
2005-12-09 12:30:00,46.65,46.73,46.63,46.68,157330.4421154078,25.7681,25.8123,25.757,25.7847,157330.4421
2005-12-09 13:00:00,46.69,46.73,46.64,46.66,129622.93699554272,25.7902,25.8123,25.7626,25.7736,129622.937
2005-12-09 13:30:00,46.66,46.84,46.65,46.76,287435.24876520905,25.7736,25.873,25.7681,25.8288,287435.2488
2005-12-09 14:00:00,46.75,46.79,46.67,46.77,330803.5176484761,25.8233,25.8454,25.7791,25.8344,330803.5176
2005-12-09 14:30:00,46.78,46.78,46.63,46.64,428623.0574629563,25.8399,25.8399,25.757,25.7626,428623.0575
2005-12-09 15:00:00,46.64,46.72,46.57,46.64,313697.1449222985,25.7626,25.8068,25.7239,25.7626,313697.1449
2005-12-09 15:30:00,46.64,46.69,46.41,46.45,542223.8284544031,25.7626,25.7902,25.6355,25.6576,542223.8285
2005-12-12 09:30:00,46.78,48.68,46.76,46.98,1063606.7943621252,25.8399,26.8894,25.8288,25.9504,1063606.7944
2005-12-12 10:00:00,46.98,47.03,46.94,46.98,694615.106613661,25.9504,25.978,25.9283,25.9504,694615.1066
2005-12-12 10:30:00,46.98,46.98,46.86,46.93,762799.6626912421,25.9504,25.9504,25.8841,25.9227,762799.6627
2005-12-12 11:00:00,46.93,47.07,46.89,46.9,308757.98096614867,25.9227,26.0001,25.9007,25.9062,308757.981
2005-12-12 11:30:00,46.9,47.03,46.81,46.83,283700.7589447055,25.9062,25.978,25.8565,25.8675,283700.7589
2005-12-12 12:00:00,46.83,46.88,46.8,46.86,220214.43199614505,25.8675,25.8951,25.8509,25.8841,220214.432
2005-12-12 12:30:00,46.85,46.94,46.73,46.83,325141.54921093845,25.8786,25.9283,25.8123,25.8675,325141.5492
2005-12-12 13:00:00,46.82,46.83,46.71,46.78,198891.6997952054,25.862,25.8675,25.8012,25.8399,198891.6998
2005-12-12 13:30:00,46.78,46.86,46.69,46.77,211299.8433923624,25.8399,25.8841,25.7902,25.8344,211299.8434
2005-12-12 14:00:00,46.79,46.88,46.68,46.72,147933.9838573666,25.8454,25.8951,25.7847,25.8068,147933.9839
2005-12-12 14:30:00,46.72,46.83,46.67,46.79,161185.39934947598,25.8068,25.8675,25.7791,25.8454,161185.3993
2005-12-12 15:00:00,46.79,46.93,46.78,46.93,337911.09504878934,25.8454,25.9227,25.8399,25.9227,337911.095
2005-12-12 15:30:00,46.93,46.97,46.88,46.92,490302.3732080473,25.9227,25.9448,25.8951,25.9172,490302.3732
2005-12-13 09:30:00,46.9,46.9,46.68,46.73,327791.8323093603,25.9062,25.9062,25.7847,25.8123,327791.8323
2005-12-13 10:00:00,46.71,46.98,46.67,46.89,453559.81207083486,25.8012,25.9504,25.7791,25.9007,453559.8121
2005-12-13 10:30:00,46.9,47.04,46.83,46.92,274063.365859535,25.9062,25.9835,25.8675,25.9172,274063.3659
2005-12-13 11:00:00,46.92,46.94,46.78,46.79,248403.80677026868,25.9172,25.9283,25.8399,25.8454,248403.8068
2005-12-13 11:30:00,46.78,46.86,46.75,46.78,152150.3433321287,25.8399,25.8841,25.8233,25.8399,152150.3433
2005-12-13 12:00:00,46.79,46.9,46.78,46.85,175761.95639079632,25.8454,25.9062,25.8399,25.8786,175761.9564
2005-12-13 12:30:00,46.85,46.86,46.79,46.79,142512.9502469582,25.8786,25.8841,25.8454,25.8454,142512.9502
2005-12-13 13:00:00,46.79,46.86,46.78,46.83,152752.68039995182,25.8454,25.8841,25.8399,25.8675,152752.6804
2005-12-13 13:30:00,46.84,46.86,46.76,46.77,115046.3799542224,25.873,25.8841,25.8288,25.8344,115046.38
2005-12-13 14:00:00,46.77,47.22,46.74,47.12,572461.1492591255,25.8344,26.0829,25.8178,26.0277,572461.1493
2005-12-13 14:30:00,47.12,47.76,47.07,47.67,731116.7329237442,26.0277,26.3812,26.0001,26.3315,731116.7329
2005-12-13 15:00:00,47.68,47.76,47.45,47.52,782435.8511022769,26.337,26.3812,26.21,26.2486,782435.8511
2005-12-13 15:30:00,47.52,47.71,47.48,47.59,770148.1749186845,26.2486,26.3536,26.2266,26.2873,770148.1749
2005-12-14 09:30:00,47.11,48.12,47.11,47.79,762438.2604505483,26.0222,26.5801,26.0222,26.3978,762438.2605
2005-12-14 10:00:00,47.78,47.87,47.71,47.82,465124.6837730394,26.3923,26.442,26.3536,26.4144,465124.6838
2005-12-14 10:30:00,47.81,47.89,47.69,47.69,434887.3629683171,26.4088,26.453,26.3425,26.3425,434887.363
2005-12-14 11:00:00,47.68,47.73,47.61,47.61,361522.708107457,26.337,26.3646,26.2984,26.2984,361522.7081
2005-12-14 11:30:00,47.6,47.7,47.42,47.6,284423.56342609326,26.2928,26.3481,26.1934,26.2928,284423.5634
2005-12-14 12:00:00,47.58,47.63,47.47,47.47,210095.1692567161,26.2818,26.3094,26.221,26.221,210095.1693
2005-12-14 12:30:00,47.47,47.5,47.32,47.43,370437.2967112397,26.221,26.2376,26.1382,26.1989,370437.2967
2005-12-14 13:00:00,47.43,47.48,47.37,47.44,388989.2784001928,26.1989,26.2266,26.1658,26.2045,388989.2784
2005-12-14 13:30:00,47.44,47.71,47.44,47.64,530538.489338634,26.2045,26.3536,26.2045,26.3149,530538.4893
2005-12-14 14:00:00,47.65,47.71,47.56,47.68,259727.743645344,26.3205,26.3536,26.2707,26.337,259727.7436
2005-12-14 14:30:00,47.67,47.69,47.51,47.57,291772.0756535357,26.3315,26.3425,26.2431,26.2763,291772.0757
2005-12-14 15:00:00,47.57,47.65,47.56,47.64,354897.0003614023,26.2763,26.3205,26.2707,26.3149,354897.0004
2005-12-14 15:30:00,47.63,47.69,47.61,47.68,495964.3416455849,26.3094,26.3425,26.2984,26.337,495964.3416
2005-12-15 09:30:00,47.61,47.76,47.44,47.63,604987.3509215758,26.2984,26.3812,26.2045,26.3094,604987.3509
2005-12-15 10:00:00,47.63,47.65,47.18,47.25,529574.7500301169,26.3094,26.3205,26.0608,26.0995,529574.75
2005-12-15 10:30:00,47.24,47.49,47.17,47.32,427659.3181544393,26.094,26.2321,26.0553,26.1382,427659.3182
2005-12-15 11:00:00,47.32,47.42,47.24,47.34,367787.0136128178,26.1382,26.1934,26.094,26.1492,367787.0136
2005-12-15 11:30:00,47.37,47.41,47.32,47.4,206963.01650403568,26.1658,26.1879,26.1382,26.1824,206963.0165
2005-12-15 12:00:00,47.4,47.43,47.33,47.43,166365.4981327551,26.1824,26.1989,26.1437,26.1989,166365.4981
2005-12-15 12:30:00,47.42,47.73,47.35,47.42,121190.21804601856,26.1934,26.3646,26.1547,26.1934,121190.218
2005-12-15 13:00:00,47.4,47.45,47.28,47.32,140465.0042163595,26.1824,26.21,26.1161,26.1382,140465.0042
2005-12-15 13:30:00,47.32,47.43,47.29,47.43,242982.77315986028,26.1382,26.1989,26.1216,26.1989,242982.7732
2005-12-15 14:00:00,47.42,47.45,47.28,47.3,359836.1643175521,26.1934,26.21,26.1161,26.1271,359836.1643
2005-12-15 14:30:00,47.3,47.31,47.17,47.18,340802.31297434046,26.1271,26.1326,26.0553,26.0608,340802.313
2005-12-15 15:00:00,47.18,47.19,47.1,47.16,429104.9271172148,26.0608,26.0664,26.0167,26.0498,429104.9271
2005-12-15 15:30:00,47.16,47.23,47.12,47.23,508974.822310565,26.0498,26.0885,26.0277,26.0885,508974.8223
2005-12-16 09:30:00,47.32,47.48,47.27,47.48,1615468.0159016987,26.1382,26.2266,26.1106,26.2266,1615468.0159
2005-12-16 10:00:00,47.48,47.57,47.43,47.44,435369.23262257566,26.2266,26.2763,26.1989,26.2045,435369.2326
2005-12-16 10:30:00,47.44,47.53,47.42,47.44,252740.63365859532,26.2045,26.2542,26.1934,26.2045,252740.6337
2005-12-16 11:00:00,47.44,47.47,47.41,47.43,223707.98698951936,26.2045,26.221,26.1879,26.1989,223707.987
2005-12-16 11:30:00,47.43,47.44,47.24,47.27,152752.68039995182,26.1989,26.2045,26.094,26.1106,152752.6804
2005-12-16 12:00:00,47.27,47.27,47.15,47.22,181544.39224189852,26.1106,26.1106,26.0443,26.0829,181544.3922
2005-12-16 12:30:00,47.23,47.32,47.19,47.31,130707.1437176244,26.0885,26.1382,26.0664,26.1326,130707.1437
2005-12-16 13:00:00,47.3,47.36,47.22,47.3,140465.0042163595,26.1271,26.1603,26.0829,26.1271,140465.0042
2005-12-16 13:30:00,47.29,47.42,47.23,47.41,166726.900373449,26.1216,26.1934,26.0885,26.1879,166726.9004
2005-12-16 14:00:00,47.42,47.42,47.3,47.31,106372.72617756898,26.1934,26.1934,26.1271,26.1326,106372.7262
2005-12-16 14:30:00,47.31,47.4,47.23,47.23,182869.5337911095,26.1326,26.1824,26.0885,26.0885,182869.5338
2005-12-16 15:00:00,47.22,47.25,47.13,47.18,332369.5940248163,26.0829,26.0995,26.0332,26.0608,332369.594
2005-12-16 15:30:00,47.18,47.35,47.17,47.23,399710.8782074449,26.0608,26.1547,26.0553,26.0885,399710.8782
2005-12-19 09:30:00,47.08,47.49,46.94,47.48,682809.3000843272,26.0056,26.2321,25.9283,26.2266,682809.3001
2005-12-19 10:00:00,47.49,47.61,47.37,47.4,378629.08083363454,26.2321,26.2984,26.1658,26.1824,378629.0808
2005-12-19 10:30:00,47.41,47.48,47.25,47.32,266835.32104565715,26.1879,26.2266,26.0995,26.1382,266835.321
2005-12-19 11:00:00,47.32,47.46,47.22,47.44,454041.6817250934,26.1382,26.2155,26.0829,26.2045,454041.6817
2005-12-19 11:30:00,47.44,47.58,47.32,47.53,523189.9771111915,26.2045,26.2818,26.1382,26.2542,523189.9771
2005-12-19 12:00:00,47.53,47.63,47.49,47.5,276472.71413082763,26.2542,26.3094,26.2321,26.2376,276472.7141
2005-12-19 12:30:00,47.5,47.55,47.46,47.51,288278.52066016145,26.2376,26.2652,26.2155,26.2431,288278.5207
2005-12-19 13:00:00,47.51,47.51,47.37,47.39,343091.1938320685,26.2431,26.2431,26.1658,26.1768,343091.1938
2005-12-19 13:30:00,47.39,47.4,47.27,47.27,321527.5268039996,26.1768,26.1824,26.1106,26.1106,321527.5268
2005-12-19 14:00:00,47.27,47.27,47.03,47.03,481267.3171907,26.1106,26.1106,25.978,25.978,481267.3172
2005-12-19 14:30:00,47.03,47.07,46.94,46.97,388146.0065052404,25.978,26.0001,25.9283,25.9448,388146.0065
2005-12-19 15:00:00,46.97,47.03,46.83,46.98,539934.9475966751,25.9448,25.978,25.8675,25.9504,539934.9476
2005-12-19 15:30:00,46.98,47.07,46.9,47.04,734971.6901578124,25.9504,26.0001,25.9062,25.9835,734971.6902
2005-12-20 09:30:00,48.1,48.46,47.52,48.0,3745211.420310808,26.569,26.7679,26.2486,26.5138,3745211.4203
2005-12-20 10:00:00,47.98,48.15,47.92,47.95,982532.2250331286,26.5027,26.5966,26.4696,26.4862,982532.225
2005-12-20 10:30:00,47.95,48.12,47.89,47.98,878809.7819539815,26.4862,26.5801,26.453,26.5027,878809.782
2005-12-20 11:00:00,47.97,48.0,47.73,47.95,1092880.3758583304,26.4972,26.5138,26.3646,26.4862,1092880.3759
2005-12-20 11:30:00,47.98,48.1,47.65,47.75,778339.9590410795,26.5027,26.569,26.3205,26.3757,778339.959
2005-12-20 12:00:00,47.73,47.83,47.52,47.74,889892.7840019276,26.3646,26.4199,26.2486,26.3702,889892.784
2005-12-20 12:30:00,47.74,47.77,47.48,47.52,521503.4333212866,26.3702,26.3867,26.2266,26.2486,521503.4333
2005-12-20 13:00:00,47.51,47.7,47.48,47.7,498253.2225033129,26.2431,26.3481,26.2266,26.3481,498253.2225
2005-12-20 13:30:00,47.7,47.8,47.63,47.7,348030.3577882183,26.3481,26.4033,26.3094,26.3481,348030.3578
2005-12-20 14:00:00,47.7,47.89,47.66,47.83,504878.9302493676,26.3481,26.453,26.326,26.4199,504878.9302
2005-12-20 14:30:00,47.86,47.91,47.74,47.88,496807.61354053736,26.4365,26.4641,26.3702,26.4475,496807.6135
2005-12-20 15:00:00,47.88,47.93,47.81,47.86,582580.4119985545,26.4475,26.4751,26.4088,26.4365,582580.412
2005-12-20 15:30:00,47.86,48.07,47.79,47.91,857968.9194073004,26.4365,26.5525,26.3978,26.4641,857968.9194
2005-12-21 09:30:00,48.02,48.19,47.98,48.15,836164.3175521023,26.5248,26.6187,26.5027,26.5966,836164.3176
2005-12-21 10:00:00,48.15,48.19,48.02,48.09,548367.6665461994,26.5966,26.6187,26.5248,26.5635,548367.6665
2005-12-21 10:30:00,48.1,48.27,48.07,48.26,442838.21226358274,26.569,26.6629,26.5525,26.6574,442838.2123
2005-12-21 11:00:00,48.26,48.3,48.19,48.2,517046.1390193953,26.6574,26.6795,26.6187,26.6243,517046.139
2005-12-21 11:30:00,48.2,48.28,48.2,48.23,392603.3008071317,26.6243,26.6684,26.6243,26.6408,392603.3008
2005-12-21 12:00:00,48.22,48.31,48.2,48.3,374051.31911817857,26.6353,26.685,26.6243,26.6795,374051.3191
2005-12-21 12:30:00,48.3,48.35,48.25,48.32,458258.0411998555,26.6795,26.7071,26.6519,26.6905,458258.0412
2005-12-21 13:00:00,48.31,48.33,48.15,48.22,517528.0086736538,26.685,26.6961,26.5966,26.6353,517528.0087
2005-12-21 13:30:00,48.22,48.33,48.03,48.32,604264.546440188,26.6353,26.6961,26.5304,26.6905,604264.5464
2005-12-21 14:00:00,48.32,48.43,48.25,48.37,428502.59004939167,26.6905,26.7513,26.6519,26.7182,428502.59
2005-12-21 14:30:00,48.37,48.37,48.07,48.09,527526.8039995182,26.7182,26.7182,26.5525,26.5635,527526.804
2005-12-21 15:00:00,48.1,48.22,47.99,48.16,826406.4570533672,26.569,26.6353,26.5083,26.6022,826406.4571
2005-12-21 15:30:00,48.18,48.35,48.11,48.24,557884.5922178051,26.6132,26.7071,26.5745,26.6464,557884.5922
2005-12-22 09:30:00,48.1,48.25,48.03,48.21,603541.7419588002,26.569,26.6519,26.5304,26.6298,603541.742
2005-12-22 10:00:00,48.21,48.31,48.11,48.25,335260.81195036747,26.6298,26.685,26.5745,26.6519,335260.812
2005-12-22 10:30:00,48.24,48.35,48.17,48.3,224671.7262980364,26.6464,26.7071,26.6077,26.6795,224671.7263
2005-12-22 11:00:00,48.29,48.34,48.17,48.34,255149.981929888,26.674,26.7016,26.6077,26.7016,255149.9819
2005-12-22 11:30:00,48.34,48.34,48.13,48.15,161185.39934947598,26.7016,26.7016,26.5856,26.5966,161185.3993
2005-12-22 12:00:00,48.15,48.16,47.96,48.0,181303.4574147693,26.5966,26.6022,26.4917,26.5138,181303.4574
2005-12-22 12:30:00,48.0,48.15,47.94,48.14,158776.05107818337,26.5138,26.5966,26.4806,26.5911,158776.0511
2005-12-22 13:00:00,48.12,48.3,48.11,48.29,172147.9339838574,26.5801,26.6795,26.5745,26.674,172147.934
2005-12-22 13:30:00,48.29,48.48,48.26,48.42,275027.1051680521,26.674,26.7789,26.6574,26.7458,275027.1052
2005-12-22 14:00:00,48.43,48.54,48.41,48.49,253463.4381399832,26.7513,26.8121,26.7403,26.7844,253463.4381
2005-12-22 14:30:00,48.48,48.54,48.43,48.5,302011.80580652936,26.7789,26.8121,26.7513,26.79,302011.8058
2005-12-22 15:00:00,48.49,48.61,48.1,48.59,373328.5146367908,26.7844,26.8507,26.569,26.8397,373328.5146
2005-12-22 15:30:00,48.59,48.61,48.47,48.51,523069.50969762687,26.8397,26.8507,26.7734,26.7955,523069.5097
2005-12-23 09:30:00,48.31,48.54,48.3,48.53,493434.52596072765,26.685,26.8121,26.6795,26.8065,493434.526
2005-12-23 10:00:00,48.52,48.65,48.47,48.56,260330.08071316712,26.801,26.8728,26.7734,26.8231,260330.0807
2005-12-23 10:30:00,48.56,48.56,48.35,48.45,368750.7529213348,26.8231,26.8231,26.7071,26.7624,368750.7529
2005-12-23 11:00:00,48.46,48.56,48.45,48.49,243344.17540055417,26.7679,26.8231,26.7624,26.7844,243344.1754
2005-12-23 11:30:00,48.49,48.5,48.43,48.5,147211.17937597883,26.7844,26.79,26.7513,26.79,147211.1794
2005-12-23 12:00:00,48.5,48.54,48.42,48.49,171786.5317431635,26.79,26.8121,26.7458,26.7844,171786.5317
2005-12-23 12:30:00,48.49,48.51,48.4,48.44,89266.3534513914,26.7844,26.7955,26.7347,26.7568,89266.3535
2005-12-23 13:00:00,48.42,48.44,48.35,48.37,92759.90844476572,26.7458,26.7568,26.7071,26.7182,92759.9084
2005-12-23 13:30:00,48.37,48.44,48.37,48.42,123599.56631731118,26.7182,26.7568,26.7182,26.7458,123599.5663
2005-12-23 14:00:00,48.42,48.47,48.32,48.45,140946.873870618,26.7458,26.7734,26.6905,26.7624,140946.8739
2005-12-23 14:30:00,48.45,48.47,48.36,48.39,122635.82700879412,26.7624,26.7734,26.7126,26.7292,122635.827
2005-12-23 15:00:00,48.39,48.45,48.35,48.42,125286.110107216,26.7292,26.7624,26.7071,26.7458,125286.1101
2005-12-23 15:30:00,48.42,48.59,48.41,48.52,2956872.6659438624,26.7458,26.8397,26.7403,26.801,2956872.6659
2005-12-27 09:30:00,48.49,48.54,48.41,48.48,288519.45548729075,26.7844,26.8121,26.7403,26.7789,288519.4555
2005-12-27 10:00:00,48.49,48.64,48.49,48.64,239127.8159257921,26.7844,26.8673,26.7844,26.8673,239127.8159
2005-12-27 10:30:00,48.64,48.7,48.58,48.63,180460.1855198169,26.8673,26.9004,26.8342,26.8618,180460.1855
2005-12-27 11:00:00,48.63,48.63,48.47,48.51,228888.08577279848,26.8618,26.8618,26.7734,26.7955,228888.0858
2005-12-27 11:30:00,48.49,48.5,48.35,48.35,236477.53282737025,26.7844,26.79,26.7071,26.7071,236477.5328
2005-12-27 12:00:00,48.35,48.36,48.19,48.22,370437.2967112397,26.7071,26.7126,26.6187,26.6353,370437.2967
2005-12-27 12:30:00,48.21,48.25,48.06,48.09,265871.58173714014,26.6298,26.6519,26.5469,26.5635,265871.5817
2005-12-27 13:00:00,48.09,48.15,47.92,48.05,199012.1672087701,26.5635,26.5966,26.4696,26.5414,199012.1672
2005-12-27 13:30:00,48.05,48.11,47.95,48.05,278641.12757499097,26.5414,26.5745,26.4862,26.5414,278641.1276
2005-12-27 14:00:00,48.05,48.14,47.98,48.14,171184.19467534035,26.5414,26.5911,26.5027,26.5911,171184.1947
2005-12-27 14:30:00,48.14,48.19,48.05,48.17,144681.36369112157,26.5911,26.6187,26.5414,26.6077,144681.3637
2005-12-27 15:00:00,48.18,48.24,48.14,48.2,211781.7130466209,26.6132,26.6464,26.5911,26.6243,211781.713
2005-12-27 15:30:00,48.2,48.24,48.11,48.13,404168.17250933626,26.6243,26.6464,26.5745,26.5856,404168.1725
2005-12-28 09:30:00,48.13,48.23,47.91,48.06,356944.946392001,26.5856,26.6408,26.4641,26.5469,356944.9464
2005-12-28 10:00:00,48.05,48.23,48.01,48.05,229972.2924948801,26.5414,26.6408,26.5193,26.5414,229972.2925
2005-12-28 10:30:00,48.05,48.09,47.87,47.94,227201.5419828937,26.5414,26.5635,26.442,26.4806,227201.542
2005-12-28 11:00:00,47.94,48.06,47.94,48.0,186483.55619804843,26.4806,26.5469,26.4806,26.5138,186483.5562
2005-12-28 11:30:00,48.0,48.06,47.95,48.02,169256.71605830625,26.5138,26.5469,26.4862,26.5248,169256.7161
2005-12-28 12:00:00,48.02,48.07,47.99,48.05,172388.86881098663,26.5248,26.5525,26.5083,26.5414,172388.8688
2005-12-28 12:30:00,48.04,48.04,47.94,48.0,109745.81375737864,26.5359,26.5359,26.4806,26.5138,109745.8138
2005-12-28 13:00:00,48.03,48.03,47.95,47.99,129261.53475484882,26.5304,26.5304,26.4862,26.5083,129261.5348
2005-12-28 13:30:00,47.97,48.06,47.95,48.05,104806.64980122878,26.4972,26.5469,26.4862,26.5414,104806.6498
2005-12-28 14:00:00,48.05,48.1,48.0,48.07,127093.12131068548,26.5414,26.569,26.5138,26.5525,127093.1213
2005-12-28 14:30:00,48.07,48.1,47.96,48.0,113359.83616431756,26.5525,26.569,26.4917,26.5138,113359.8362
2005-12-28 15:00:00,47.99,48.04,47.91,48.0,145283.70075894473,26.5083,26.5359,26.4641,26.5138,145283.7008
2005-12-28 15:30:00,48.0,48.08,47.84,47.86,291892.5430671004,26.5138,26.558,26.4254,26.4365,291892.5431
2005-12-29 09:30:00,47.75,47.93,47.73,47.81,368509.8180942056,26.3757,26.4751,26.3646,26.4088,368509.8181
2005-12-29 10:00:00,47.81,47.82,47.66,47.66,192145.5246355861,26.4088,26.4144,26.326,26.326,192145.5246
2005-12-29 10:30:00,47.66,47.69,47.38,47.48,438501.38537525607,26.326,26.3425,26.1713,26.2266,438501.3854
2005-12-29 11:00:00,47.49,47.73,47.49,47.51,243705.5776412481,26.2321,26.3646,26.2321,26.2431,243705.5776
2005-12-29 11:30:00,47.51,47.58,47.45,47.47,201301.04806649804,26.2431,26.2818,26.21,26.221,201301.0481
2005-12-29 12:00:00,47.47,47.51,47.38,47.43,124683.77303939284,26.221,26.2431,26.1713,26.1989,124683.773
2005-12-29 12:30:00,47.45,47.61,47.44,47.6,126490.78424286233,26.21,26.2984,26.2045,26.2928,126490.7842
2005-12-29 13:00:00,47.61,47.65,47.44,47.47,205276.47271413085,26.2984,26.3205,26.2045,26.221,205276.4727
2005-12-29 13:30:00,47.47,47.51,47.45,47.5,163715.21503433323,26.221,26.2431,26.21,26.2376,163715.215
2005-12-29 14:00:00,47.49,47.64,47.48,47.61,126611.25165642696,26.2321,26.3149,26.2266,26.2984,126611.2517
2005-12-29 14:30:00,47.61,47.62,47.52,47.58,156246.23539332612,26.2984,26.3039,26.2486,26.2818,156246.2354
2005-12-29 15:00:00,47.58,47.6,47.33,47.47,355740.2722563547,26.2818,26.2928,26.1437,26.221,355740.2723
2005-12-29 15:30:00,47.47,47.6,47.42,47.43,452596.0727623178,26.221,26.2928,26.1934,26.1989,452596.0728
2005-12-30 09:30:00,47.27,47.33,47.09,47.14,270087.9412119022,26.1106,26.1437,26.0111,26.0387,270087.9412
2005-12-30 10:00:00,47.14,47.17,46.87,46.92,368148.41585351166,26.0387,26.0553,25.8896,25.9172,368148.4159
2005-12-30 10:30:00,46.92,47.02,46.78,46.88,282496.0848090592,25.9172,25.9725,25.8399,25.8951,282496.0848
2005-12-30 11:00:00,46.88,46.88,46.76,46.78,356101.6744970486,25.8951,25.8951,25.8288,25.8399,356101.6745
2005-12-30 11:30:00,46.78,46.83,46.74,46.82,483194.7958077341,25.8399,25.8675,25.8178,25.862,483194.7958
2005-12-30 12:00:00,46.82,46.85,46.73,46.77,148777.255752319,25.862,25.8786,25.8123,25.8344,148777.2558
2005-12-30 12:30:00,46.78,46.81,46.71,46.74,147933.9838573666,25.8399,25.8565,25.8012,25.8178,147933.9839
2005-12-30 13:00:00,46.75,46.83,46.75,46.83,154559.6916034213,25.8233,25.8675,25.8233,25.8675,154559.6916
2005-12-30 13:30:00,46.82,46.97,46.82,46.95,289603.6622093724,25.862,25.9448,25.862,25.9338,289603.6622
2005-12-30 14:00:00,46.94,47.03,46.9,46.93,181182.9900012047,25.9283,25.978,25.9062,25.9227,181182.99
2005-12-30 14:30:00,46.96,47.06,46.9,47.02,172629.8036381159,25.9393,25.9946,25.9062,25.9725,172629.8036
2005-12-30 15:00:00,47.03,47.09,46.97,47.07,223346.58474882547,25.978,26.0111,25.9448,26.0001,223346.5847
2005-12-30 15:30:00,47.08,47.22,47.03,47.06,633056.2582821348,26.0056,26.0829,25.978,25.9946,633056.2583
2006-01-03 09:30:00,47.46,47.46,47.16,47.28,619443.4405493315,26.2155,26.2155,26.0498,26.1161,619443.4405
2006-01-03 10:00:00,47.27,47.32,47.19,47.19,643777.8580893868,26.1106,26.1382,26.0664,26.0664,643777.8581
2006-01-03 10:30:00,47.19,47.23,47.1,47.16,495241.5371641971,26.0664,26.0885,26.0167,26.0498,495241.5372
2006-01-03 11:00:00,47.16,47.36,47.16,47.25,369232.62257559336,26.0498,26.1603,26.0498,26.0995,369232.6226
2006-01-03 11:30:00,47.24,47.48,47.22,47.47,429707.264185038,26.094,26.2266,26.0829,26.221,429707.2642
2006-01-03 12:00:00,47.45,47.48,47.33,47.38,235754.72834598244,26.21,26.2266,26.1437,26.1713,235754.7283
2006-01-03 12:30:00,47.38,47.48,47.27,47.42,198289.36272738225,26.1713,26.2266,26.1106,26.1934,198289.3627
2006-01-03 13:00:00,47.42,47.48,47.37,47.42,180701.12034694612,26.1934,26.2266,26.1658,26.1934,180701.1203
2006-01-03 13:30:00,47.42,47.56,47.32,47.54,221539.573545356,26.1934,26.2707,26.1382,26.2597,221539.5735
2006-01-03 14:00:00,47.55,48.0,47.55,47.91,589447.0545717384,26.2652,26.5138,26.2652,26.4641,589447.0546
2006-01-03 14:30:00,47.93,48.19,47.91,48.08,458980.8456812433,26.4751,26.6187,26.4641,26.558,458980.8457
2006-01-03 15:00:00,48.08,48.34,48.07,48.31,501746.7774966872,26.558,26.7016,26.5525,26.685,501746.7775
2006-01-03 15:30:00,48.33,48.55,48.3,48.4,924828.3339356706,26.6961,26.8176,26.6795,26.7347,924828.3339
2006-01-04 09:30:00,48.73,49.21,48.65,48.83,1443681.4841585353,26.917,27.1822,26.8728,26.9723,1443681.4842
2006-01-04 10:00:00,48.83,49.03,48.83,49.03,1165763.161064932,26.9723,27.0827,26.9723,27.0827,1165763.1611
2006-01-04 10:30:00,49.01,49.03,48.88,48.93,888447.175039152,27.0717,27.0827,26.9999,27.0275,888447.175
2006-01-04 11:00:00,48.92,48.93,48.77,48.83,501385.3752559933,27.022,27.0275,26.9391,26.9723,501385.3753
2006-01-04 11:30:00,48.84,48.98,48.83,48.95,378870.0156607638,26.9778,27.0551,26.9723,27.0385,378870.0157
2006-01-04 12:00:00,48.96,49.0,48.89,48.9,374894.59101313096,27.0441,27.0662,27.0054,27.0109,374894.591
2006-01-04 12:30:00,48.88,48.95,48.82,48.88,360318.03397181066,26.9999,27.0385,26.9667,26.9999,360318.034
2006-01-04 13:00:00,48.88,48.89,48.75,48.79,319600.04818696546,26.9999,27.0054,26.9281,26.9502,319600.0482
2006-01-04 13:30:00,48.79,48.8,48.55,48.62,390796.2896036623,26.9502,26.9557,26.8176,26.8563,390796.2896
2006-01-04 14:00:00,48.62,48.73,48.44,48.54,993253.8248403808,26.8563,26.917,26.7568,26.8121,993253.8248
2006-01-04 14:30:00,48.54,48.85,48.15,48.55,789182.0262618962,26.8121,26.9833,26.5966,26.8176,789182.0263
2006-01-04 15:00:00,48.55,48.57,48.46,48.56,693289.9650644502,26.8176,26.8286,26.7679,26.8231,693289.9651
2006-01-04 15:30:00,48.55,48.6,48.45,48.45,550656.5474039273,26.8176,26.8452,26.7624,26.7624,550656.5474
2006-01-05 09:30:00,48.6,48.64,48.24,48.39,660643.2959884352,26.8452,26.8673,26.6464,26.7292,660643.296
2006-01-05 10:00:00,48.4,48.52,48.31,48.4,762920.1301048067,26.7347,26.801,26.685,26.7347,762920.1301
2006-01-05 10:30:00,48.39,48.44,48.16,48.25,423683.89350680646,26.7292,26.7568,26.6022,26.6519,423683.8935
2006-01-05 11:00:00,48.24,48.42,48.19,48.33,515720.9974701844,26.6464,26.7458,26.6187,26.6961,515720.9975
2006-01-05 11:30:00,48.32,48.39,48.26,48.34,282255.1499819299,26.6905,26.7292,26.6574,26.7016,282255.15
2006-01-05 12:00:00,48.34,48.41,48.26,48.39,256354.6560655343,26.7016,26.7403,26.6574,26.7292,256354.6561
2006-01-05 12:30:00,48.39,48.4,48.25,48.29,185640.28430309604,26.7292,26.7347,26.6519,26.674,185640.2843
2006-01-05 13:00:00,48.29,48.35,48.24,48.29,233586.31490181907,26.674,26.7071,26.6464,26.674,233586.3149
2006-01-05 13:30:00,48.3,48.44,48.3,48.4,225274.0633658596,26.6795,26.7568,26.6795,26.7347,225274.0634
2006-01-05 14:00:00,48.41,48.48,48.34,48.44,332369.5940248163,26.7403,26.7789,26.7016,26.7568,332369.594
2006-01-05 14:30:00,48.44,48.51,48.33,48.47,334297.0726418504,26.7568,26.7955,26.6961,26.7734,334297.0726
2006-01-05 15:00:00,48.45,48.64,48.43,48.6,415733.0442115408,26.7624,26.8673,26.7513,26.8452,415733.0442
2006-01-05 15:30:00,48.59,48.62,48.47,48.53,730875.7980966149,26.8397,26.8563,26.7734,26.8065,730875.7981
2006-01-06 09:30:00,48.78,48.85,48.54,48.55,950367.4256113722,26.9446,26.9833,26.8121,26.8176,950367.4256
2006-01-06 10:00:00,48.54,48.54,48.19,48.35,580773.400795085,26.8121,26.8121,26.6187,26.7071,580773.4008
2006-01-06 10:30:00,48.35,48.46,48.3,48.37,390073.4851222745,26.7071,26.7679,26.6795,26.7182,390073.4851
2006-01-06 11:00:00,48.38,48.41,48.23,48.39,545596.9160342128,26.7237,26.7403,26.6408,26.7292,545596.916
2006-01-06 11:30:00,48.39,48.41,48.24,48.41,351403.445368028,26.7292,26.7403,26.6464,26.7403,351403.4454
2006-01-06 12:00:00,48.4,48.55,48.39,48.45,420792.6755812553,26.7347,26.8176,26.7292,26.7624,420792.6756
2006-01-06 12:30:00,48.44,48.54,48.39,48.54,326587.15817371407,26.7568,26.8121,26.7292,26.8121,326587.1582
2006-01-06 13:00:00,48.54,48.56,48.47,48.52,236116.1305866764,26.8121,26.8231,26.7734,26.801,236116.1306
2006-01-06 13:30:00,48.53,48.71,48.44,48.65,516684.7367787014,26.8065,26.906,26.7568,26.8728,516684.7368
2006-01-06 14:00:00,48.64,48.65,48.48,48.56,364654.8608601374,26.8673,26.8728,26.7789,26.8231,364654.8609
2006-01-06 14:30:00,48.56,48.73,48.54,48.63,403565.8354415131,26.8231,26.917,26.8121,26.8618,403565.8354
2006-01-06 15:00:00,48.64,48.78,48.63,48.68,433682.6888326708,26.8673,26.9446,26.8618,26.8894,433682.6888
2006-01-06 15:30:00,48.7,48.7,48.56,48.58,678352.0057824359,26.9004,26.9004,26.8231,26.8342,678352.0058
2006-01-09 09:30:00,48.67,48.96,48.66,48.9,503071.9190458981,26.8839,27.0441,26.8783,27.0109,503071.919
2006-01-09 10:00:00,48.9,48.91,48.77,48.86,331767.2569569932,27.0109,27.0164,26.9391,26.9888,331767.257
2006-01-09 10:30:00,48.85,48.93,48.84,48.86,343091.1938320685,26.9833,27.0275,26.9778,26.9888,343091.1938
2006-01-09 11:00:00,48.87,48.98,48.87,48.92,379592.8201421516,26.9943,27.0551,26.9943,27.022,379592.8201
2006-01-09 11:30:00,48.92,48.98,48.91,48.97,302614.1428743525,27.022,27.0551,27.0164,27.0496,302614.1429
2006-01-09 12:00:00,48.98,49.0,48.92,48.96,545837.850861342,27.0551,27.0662,27.022,27.0441,545837.8509
2006-01-09 12:30:00,48.96,48.98,48.62,48.98,181062.52258764007,27.0441,27.0551,26.8563,27.0551,181062.5226
2006-01-09 13:00:00,48.97,49.01,48.93,49.01,217323.214070594,27.0496,27.0717,27.0275,27.0717,217323.2141
2006-01-09 13:30:00,49.01,49.18,49.01,49.17,367064.20913143,27.0717,27.1656,27.0717,27.1601,367064.2091
2006-01-09 14:00:00,49.18,49.22,49.06,49.13,309842.1876882304,27.1656,27.1877,27.0993,27.138,309842.1877
2006-01-09 14:30:00,49.13,49.13,48.92,48.98,336104.08384531987,27.138,27.138,27.022,27.0551,336104.0838
2006-01-09 15:00:00,48.98,49.03,48.92,48.96,358149.6205276473,27.0551,27.0827,27.022,27.0441,358149.6205
2006-01-09 15:30:00,48.96,49.21,48.93,49.13,512829.7795446332,27.0441,27.1822,27.0275,27.138,512829.7795
2006-01-10 09:30:00,48.85,49.03,48.81,48.93,459944.5849897603,26.9833,27.0827,26.9612,27.0275,459944.585
2006-01-10 10:00:00,48.93,49.01,48.83,48.86,541862.4262137093,27.0275,27.0717,26.9723,26.9888,541862.4262
2006-01-10 10:30:00,48.86,48.87,48.7,48.77,445849.8976026985,26.9888,26.9943,26.9004,26.9391,445849.8976
2006-01-10 11:00:00,48.78,48.78,48.63,48.73,324298.27731598605,26.9446,26.9446,26.8618,26.917,324298.2773
2006-01-10 11:30:00,48.74,48.82,48.69,48.73,238164.07661727504,26.9225,26.9667,26.8949,26.917,238164.0766
2006-01-10 12:00:00,48.73,48.88,48.69,48.88,445127.0931213108,26.917,26.9999,26.8949,26.9999,445127.0931
2006-01-10 12:30:00,48.88,48.88,48.79,48.88,254065.77520780632,26.9999,26.9999,26.9502,26.9999,254065.7752
2006-01-10 13:00:00,48.87,49.04,48.66,49.01,430068.6664257319,26.9943,27.0883,26.8783,27.0717,430068.6664
2006-01-10 13:30:00,49.02,49.05,48.88,48.93,216720.8770027708,27.0772,27.0938,26.9999,27.0275,216720.877
2006-01-10 14:00:00,48.93,48.94,48.81,48.85,284182.628598964,27.0275,27.033,26.9612,26.9833,284182.6286
2006-01-10 14:30:00,48.85,48.99,48.85,48.97,441994.9403686304,26.9833,27.0606,26.9833,27.0496,441994.9404
2006-01-10 15:00:00,48.97,49.13,48.92,49.06,326105.2885194555,27.0496,27.138,27.022,27.0993,326105.2885
2006-01-10 15:30:00,49.06,49.14,49.03,49.14,610890.2541862427,27.0993,27.1435,27.0827,27.1435,610890.2542
2006-01-11 09:30:00,49.1,49.37,48.84,49.33,628719.431393808,27.2443,27.3941,27.1001,27.3719,628719.4314
2006-01-11 10:00:00,49.33,49.56,49.29,49.56,604264.546440188,27.3719,27.4996,27.3497,27.4996,604264.5464
2006-01-11 10:30:00,49.56,49.69,49.5,49.52,562823.756173955,27.4996,27.5717,27.4663,27.4774,562823.7562
2006-01-11 11:00:00,49.52,49.57,49.46,49.49,378870.0156607638,27.4774,27.5051,27.4441,27.4607,378870.0157
2006-01-11 11:30:00,49.52,49.61,49.45,49.47,483074.3283941695,27.4774,27.5273,27.4385,27.4496,483074.3284
2006-01-11 12:00:00,49.47,49.64,49.47,49.56,322129.8638718227,27.4496,27.544,27.4496,27.4996,322129.8639
2006-01-11 12:30:00,49.56,49.6,49.52,49.52,230695.096976268,27.4996,27.5218,27.4774,27.4774,230695.097
2006-01-11 13:00:00,49.53,49.56,49.42,49.47,244910.2517768944,27.4829,27.4996,27.4219,27.4496,244910.2518
2006-01-11 13:30:00,49.48,49.6,49.39,49.6,267196.7232863511,27.4552,27.5218,27.4052,27.5218,267196.7233
2006-01-11 14:00:00,49.58,49.7,49.58,49.65,339115.76918443566,27.5107,27.5772,27.5107,27.5495,339115.7692
2006-01-11 14:30:00,49.66,49.71,49.61,49.71,367064.20913143,27.555,27.5828,27.5273,27.5828,367064.2091
2006-01-11 15:00:00,49.7,49.71,49.6,49.68,357547.28345982416,27.5772,27.5828,27.5218,27.5661,357547.2835
2006-01-11 15:30:00,49.67,49.67,49.41,49.47,1110348.150825202,27.5606,27.5606,27.4163,27.4496,1110348.1508
2006-01-12 09:30:00,49.5,49.62,49.28,49.37,569931.3335742683,27.4663,27.5329,27.3442,27.3941,569931.3336
2006-01-12 10:00:00,49.37,49.62,49.32,49.62,323575.4728345983,27.3941,27.5329,27.3664,27.5329,323575.4728
2006-01-12 10:30:00,49.61,49.62,49.42,49.52,393205.6378749549,27.5273,27.5329,27.4219,27.4774,393205.6379
2006-01-12 11:00:00,49.51,49.52,49.27,49.27,289121.79255511385,27.4718,27.4774,27.3386,27.3386,289121.7926
2006-01-12 11:30:00,49.27,49.32,49.2,49.31,302252.7406336586,27.3386,27.3664,27.2998,27.3608,302252.7406
2006-01-12 12:00:00,49.31,49.41,49.3,49.39,210938.4411516685,27.3608,27.4163,27.3553,27.4052,210938.4412
2006-01-12 12:30:00,49.39,49.48,49.36,49.4,211781.7130466209,27.4052,27.4552,27.3886,27.4108,211781.713
2006-01-12 13:00:00,49.4,49.56,49.4,49.56,288158.0532465968,27.4108,27.4996,27.4108,27.4996,288158.0532
2006-01-12 13:30:00,49.57,49.58,49.47,49.49,244910.2517768944,27.5051,27.5107,27.4496,27.4607,244910.2518
2006-01-12 14:00:00,49.49,49.54,49.42,49.52,316708.83026141435,27.4607,27.4885,27.4219,27.4774,316708.8303
2006-01-12 14:30:00,49.51,49.53,49.4,49.52,323455.00542103365,27.4718,27.4829,27.4108,27.4774,323455.0054
2006-01-12 15:00:00,49.52,49.56,49.39,49.42,329478.3760992652,27.4774,27.4996,27.4052,27.4219,329478.3761
2006-01-12 15:30:00,49.43,49.47,49.31,49.4,554993.374292254,27.4274,27.4496,27.3608,27.4108,554993.3743
2006-01-13 09:30:00,49.45,49.53,49.17,49.31,574027.2256354657,27.4385,27.4829,27.2832,27.3608,574027.2256
2006-01-13 10:00:00,49.3,49.31,49.11,49.19,341404.6500421636,27.3553,27.3608,27.2499,27.2943,341404.65
2006-01-13 10:30:00,49.18,49.19,49.03,49.11,624382.6045054813,27.2887,27.2943,27.2055,27.2499,624382.6045
2006-01-13 11:00:00,49.11,49.26,49.06,49.2,328032.7671364896,27.2499,27.3331,27.2221,27.2998,328032.7671
2006-01-13 11:30:00,49.23,49.25,49.16,49.22,160703.52969521747,27.3165,27.3276,27.2776,27.3109,160703.5297
2006-01-13 12:00:00,49.21,49.28,49.17,49.25,207203.9513311649,27.3054,27.3442,27.2832,27.3276,207203.9513
2006-01-13 12:30:00,49.25,49.26,49.05,49.06,296590.772196121,27.3276,27.3331,27.2166,27.2221,296590.7722
2006-01-13 13:00:00,49.06,49.12,49.03,49.09,208529.0928803759,27.2221,27.2554,27.2055,27.2388,208529.0929
2006-01-13 13:30:00,49.09,49.13,49.03,49.12,172870.73846524517,27.2388,27.261,27.2055,27.2554,172870.7385
2006-01-13 14:00:00,49.12,49.16,49.08,49.08,173954.94518732684,27.2554,27.2776,27.2332,27.2332,173954.9452
2006-01-13 14:30:00,49.09,49.24,49.08,49.24,262016.624503072,27.2388,27.322,27.2332,27.322,262016.6245
2006-01-13 15:00:00,49.24,49.34,49.2,49.32,229249.4880134924,27.322,27.3775,27.2998,27.3664,229249.488
2006-01-13 15:30:00,49.32,49.37,49.25,49.31,360799.9036260692,27.3664,27.3941,27.3276,27.3608,360799.9036
2006-01-17 09:30:00,49.35,49.36,49.05,49.06,339356.7040115649,27.383,27.3886,27.2166,27.2221,339356.704
2006-01-17 10:00:00,49.05,49.05,48.77,48.98,328394.1693771835,27.2166,27.2166,27.0612,27.1777,328394.1694
2006-01-17 10:30:00,48.97,49.02,48.79,48.82,227201.5419828937,27.1722,27.1999,27.0723,27.089,227201.542
2006-01-17 11:00:00,48.82,49.09,48.78,49.02,149740.99506083605,27.089,27.2388,27.0668,27.1999,149740.9951
2006-01-17 11:30:00,49.03,49.19,49.03,49.08,221419.10613179137,27.2055,27.2943,27.2055,27.2332,221419.1061
2006-01-17 12:00:00,49.08,49.1,48.91,48.91,191543.1875677629,27.2332,27.2443,27.1389,27.1389,191543.1876
2006-01-17 12:30:00,48.93,48.93,48.83,48.86,153234.55005421035,27.15,27.15,27.0945,27.1111,153234.5501
2006-01-17 13:00:00,48.87,49.06,48.85,49.06,149379.59282014216,27.1167,27.2221,27.1056,27.2221,149379.5928
2006-01-17 13:30:00,49.05,49.09,48.76,49.06,166847.36778701362,27.2166,27.2388,27.0557,27.2221,166847.3678
2006-01-17 14:00:00,49.06,49.1,48.84,48.93,166365.4981327551,27.2221,27.2443,27.1001,27.15,166365.4981
2006-01-17 14:30:00,48.95,48.95,48.84,48.93,211058.9085652331,27.1611,27.1611,27.1001,27.15,211058.9086
2006-01-17 15:00:00,48.93,48.94,48.86,48.93,306228.16528129147,27.15,27.1555,27.1111,27.15,306228.1653
2006-01-17 15:30:00,48.94,49.01,48.81,48.82,378508.6134200699,27.1555,27.1944,27.0834,27.089,378508.6134
2006-01-18 09:30:00,48.6,48.64,48.35,48.64,538609.8060474643,26.9669,26.9891,26.8282,26.9891,538609.806
2006-01-18 10:00:00,48.64,48.89,48.59,48.83,249006.1438380918,26.9891,27.1278,26.9613,27.0945,249006.1438
2006-01-18 10:30:00,48.83,48.83,48.56,48.69,303939.28442356345,27.0945,27.0945,26.9447,27.0168,303939.2844
2006-01-18 11:00:00,48.64,48.67,48.57,48.59,170461.39019395257,26.9891,27.0057,26.9502,26.9613,170461.3902
2006-01-18 11:30:00,48.59,48.59,48.4,48.53,145886.03782676786,26.9613,26.9613,26.8559,26.928,145886.0378
2006-01-18 12:00:00,48.53,48.6,48.43,48.43,107456.93289965064,26.928,26.9669,26.8726,26.8726,107456.9329
2006-01-18 12:30:00,48.43,48.51,48.43,48.46,97458.1375737863,26.8726,26.9169,26.8726,26.8892,97458.1376
2006-01-18 13:00:00,48.46,48.5,48.25,48.27,175159.61932297316,26.8892,26.9114,26.7727,26.7838,175159.6193
2006-01-18 13:30:00,48.26,48.27,48.19,48.24,188170.0999879533,26.7782,26.7838,26.7394,26.7671,188170.1
2006-01-18 14:00:00,48.25,48.5,48.25,48.42,225755.93302011807,26.7727,26.9114,26.7727,26.867,225755.933
2006-01-18 14:30:00,48.42,48.46,48.19,48.25,239609.68558005063,26.867,26.8892,26.7394,26.7727,239609.6856
2006-01-18 15:00:00,48.25,48.41,48.21,48.38,258884.4717503916,26.7727,26.8615,26.7505,26.8448,258884.4718
2006-01-18 15:30:00,48.38,48.54,48.37,48.49,344295.8679677148,26.8448,26.9336,26.8393,26.9058,344295.868
2006-01-19 09:30:00,48.77,48.95,48.77,48.88,336224.5512588845,27.0612,27.1611,27.0612,27.1222,336224.5513
2006-01-19 10:00:00,48.88,49.1,48.88,49.1,312251.535959523,27.1222,27.2443,27.1222,27.2443,312251.536
2006-01-19 10:30:00,49.12,49.23,49.0,49.08,224430.7914709072,27.2554,27.3165,27.1888,27.2332,224430.7915
2006-01-19 11:00:00,49.07,49.14,48.98,49.12,168172.50933622458,27.2277,27.2665,27.1777,27.2554,168172.5093
2006-01-19 11:30:00,49.11,49.13,48.74,48.98,331044.45247560536,27.2499,27.261,27.0446,27.1777,331044.4525
2006-01-19 12:00:00,49.0,49.17,48.97,49.16,125165.64269365136,27.1888,27.2832,27.1722,27.2776,125165.6427
2006-01-19 12:30:00,49.17,49.34,49.17,49.32,204071.7985784845,27.2832,27.3775,27.2832,27.3664,204071.7986
2006-01-19 13:00:00,49.33,49.68,49.33,49.67,371762.4382604506,27.3719,27.5661,27.3719,27.5606,371762.4383
2006-01-19 13:30:00,49.68,49.79,49.51,49.76,509336.22455125896,27.5661,27.6272,27.4718,27.6105,509336.2246
2006-01-19 14:00:00,49.75,49.77,49.56,49.64,261655.22226237805,27.605,27.6161,27.4996,27.544,261655.2223
2006-01-19 14:30:00,49.64,49.71,49.53,49.66,289483.19479580777,27.544,27.5828,27.4829,27.555,289483.1948
2006-01-19 15:00:00,49.66,49.66,49.39,49.47,509336.22455125896,27.555,27.555,27.4052,27.4496,509336.2246
2006-01-19 15:30:00,49.47,49.59,49.23,49.27,750873.3887483437,27.4496,27.5162,27.3165,27.3386,750873.3887
2006-01-20 09:30:00,49.22,49.43,48.76,48.76,718467.6544994579,27.3109,27.4274,27.0557,27.0557,718467.6545
2006-01-20 10:00:00,48.76,48.91,48.63,48.78,496807.61354053736,27.0557,27.1389,26.9835,27.0668,496807.6135
2006-01-20 10:30:00,48.78,48.78,48.21,48.63,520298.7591856403,27.0668,27.0668,26.7505,26.9835,520298.7592
2006-01-20 11:00:00,48.63,48.64,48.28,48.44,386218.5278882063,26.9835,26.9891,26.7893,26.8781,386218.5279
2006-01-20 11:30:00,48.43,48.59,48.35,48.37,403083.96578725456,26.8726,26.9613,26.8282,26.8393,403083.9658
2006-01-20 12:00:00,48.37,48.44,48.26,48.34,273701.96361884114,26.8393,26.8781,26.7782,26.8226,273701.9636
2006-01-20 12:30:00,48.34,48.41,48.04,48.1,346223.3465847489,26.8226,26.8615,26.6562,26.6894,346223.3466
2006-01-20 13:00:00,48.08,48.13,47.78,48.07,335381.2793639321,26.6783,26.7061,26.5119,26.6728,335381.2794
2006-01-20 13:30:00,48.07,48.08,47.82,47.82,505481.2673171908,26.6728,26.6783,26.5341,26.5341,505481.2673
2006-01-20 14:00:00,47.82,48.06,47.73,48.05,412721.358872425,26.5341,26.6673,26.4841,26.6617,412721.3589
2006-01-20 14:30:00,48.05,48.08,47.81,47.83,367787.0136128178,26.6617,26.6783,26.5285,26.5396,367787.0136
2006-01-20 15:00:00,47.82,48.04,47.71,47.84,499698.8314660885,26.5341,26.6562,26.473,26.5452,499698.8315
2006-01-20 15:30:00,47.84,48.07,47.66,47.97,1064450.0662570775,26.5452,26.6728,26.4453,26.6173,1064450.0663
2006-01-23 09:30:00,47.9,48.45,47.9,48.32,540296.349837369,26.5785,26.8837,26.5785,26.8115,540296.3498
2006-01-23 10:00:00,48.31,48.53,48.26,48.43,385857.1256475124,26.806,26.928,26.7782,26.8726,385857.1256
2006-01-23 10:30:00,48.44,48.54,48.29,48.43,350439.70605951094,26.8781,26.9336,26.7949,26.8726,350439.7061
2006-01-23 11:00:00,48.43,48.62,48.36,48.62,313817.6123358632,26.8726,26.978,26.8337,26.978,313817.6123
2006-01-23 11:30:00,48.59,48.71,48.58,48.67,299000.1204674136,26.9613,27.0279,26.9558,27.0057,299000.1205
2006-01-23 12:00:00,48.66,48.66,48.36,48.37,195639.0796289604,27.0002,27.0002,26.8337,26.8393,195639.0796
2006-01-23 12:30:00,48.39,48.48,48.36,48.45,233706.7823153837,26.8504,26.9003,26.8337,26.8837,233706.7823
2006-01-23 13:00:00,48.44,48.52,48.44,48.51,172027.46657029277,26.8781,26.9225,26.8781,26.9169,172027.4666
2006-01-23 13:30:00,48.51,48.57,48.4,48.44,195157.20997470187,26.9169,26.9502,26.8559,26.8781,195157.21
2006-01-23 14:00:00,48.42,48.57,48.4,48.48,187929.165160824,26.867,26.9502,26.8559,26.9003,187929.1652
2006-01-23 14:30:00,48.46,48.64,48.37,48.62,618720.6360679436,26.8892,26.9891,26.8393,26.978,618720.6361
2006-01-23 15:00:00,48.64,48.69,48.5,48.65,395494.51873268286,26.9891,27.0168,26.9114,26.9946,395494.5187
2006-01-23 15:30:00,48.65,48.72,48.48,48.52,516202.8671244429,26.9946,27.0335,26.9003,26.9225,516202.8671
2006-01-24 09:30:00,48.83,49.04,48.78,49.03,362245.5125888448,27.0945,27.211,27.0668,27.2055,362245.5126
2006-01-24 10:00:00,49.03,49.35,49.03,49.17,455487.29068786895,27.2055,27.383,27.2055,27.2832,455487.2907
2006-01-24 10:30:00,49.18,49.22,48.83,48.95,365016.2631008313,27.2887,27.3109,27.0945,27.1611,365016.2631
2006-01-24 11:00:00,48.94,49.09,48.88,49.0,298277.3159860258,27.1555,27.2388,27.1222,27.1888,298277.316
2006-01-24 11:30:00,49.02,49.07,48.91,48.98,293338.152029876,27.1999,27.2277,27.1389,27.1777,293338.152
2006-01-24 12:00:00,48.98,49.08,48.89,48.93,290326.46669076016,27.1777,27.2332,27.1278,27.15,290326.4667
2006-01-24 12:30:00,48.94,49.02,48.87,48.98,252017.8291772076,27.1555,27.1999,27.1167,27.1777,252017.8292
2006-01-24 13:00:00,48.97,48.98,48.9,48.96,180339.7181062523,27.1722,27.1777,27.1333,27.1666,180339.7181
2006-01-24 13:30:00,48.96,48.98,48.85,48.97,386820.8649560295,27.1666,27.1777,27.1056,27.1722,386820.865
2006-01-24 14:00:00,48.98,49.03,48.92,48.95,321647.9942175642,27.1777,27.2055,27.1444,27.1611,321647.9942
2006-01-24 14:30:00,48.93,48.98,48.81,48.81,235393.3261052885,27.15,27.1777,27.0834,27.0834,235393.3261
2006-01-24 15:00:00,48.81,48.93,48.66,48.74,311769.66630526446,27.0834,27.15,27.0002,27.0446,311769.6663
2006-01-24 15:30:00,48.74,48.86,48.74,48.74,589206.1197446091,27.0446,27.1111,27.0446,27.0446,589206.1197
2006-01-25 09:30:00,48.98,49.1,48.82,48.85,463317.67256957,27.1777,27.2443,27.089,27.1056,463317.6726
2006-01-25 10:00:00,48.88,49.01,48.66,48.79,335501.7467774967,27.1222,27.1944,27.0002,27.0723,335501.7468
2006-01-25 10:30:00,48.79,48.98,48.6,48.98,311649.19889169984,27.0723,27.1777,26.9669,27.1777,311649.1989
2006-01-25 11:00:00,48.98,49.18,48.97,49.18,322611.73352608125,27.1777,27.2887,27.1722,27.2887,322611.7335
2006-01-25 11:30:00,49.18,49.32,49.1,49.15,293217.68461631134,27.2887,27.3664,27.2443,27.2721,293217.6846
2006-01-25 12:00:00,49.16,49.24,49.03,49.13,443681.4841585352,27.2776,27.322,27.2055,27.261,443681.4842
2006-01-25 12:30:00,49.13,49.24,49.09,49.22,377303.9392844236,27.261,27.322,27.2388,27.3109,377303.9393
2006-01-25 13:00:00,49.22,49.22,49.01,49.02,243103.2405734249,27.3109,27.3109,27.1944,27.1999,243103.2406
2006-01-25 13:30:00,49.01,49.05,48.83,48.94,306950.96976267925,27.1944,27.2166,27.0945,27.1555,306950.9698
2006-01-25 14:00:00,48.93,48.96,48.8,48.93,337429.2253945308,27.15,27.1666,27.0779,27.15,337429.2254
2006-01-25 14:30:00,48.93,49.02,48.9,48.93,344416.3353812794,27.15,27.1999,27.1333,27.15,344416.3354
2006-01-25 15:00:00,48.93,49.18,48.93,49.14,350439.70605951094,27.15,27.2887,27.15,27.2665,350439.7061
2006-01-25 15:30:00,49.14,49.19,49.08,49.11,534393.4465727021,27.2665,27.2943,27.2332,27.2499,534393.4466
2006-01-26 09:30:00,50.73,50.73,49.47,49.64,549090.4710275871,28.1488,28.1488,27.4496,27.544,549090.471
2006-01-26 10:00:00,49.64,49.71,49.52,49.57,524635.586073967,27.544,27.5828,27.4774,27.5051,524635.5861
2006-01-26 10:30:00,49.53,49.7,49.38,49.6,390073.4851222745,27.4829,27.5772,27.3997,27.5218,390073.4851
2006-01-26 11:00:00,49.6,49.74,49.52,49.74,522587.64004336833,27.5218,27.5994,27.4774,27.5994,522587.64
2006-01-26 11:30:00,49.74,50.06,49.74,50.05,642934.5861944344,27.5994,27.777,27.5994,27.7714,642934.5862
2006-01-26 12:00:00,50.05,50.14,49.81,50.0,651969.6422117818,27.7714,27.8214,27.6383,27.7437,651969.6422
2006-01-26 12:30:00,50.0,50.06,49.88,49.91,259486.8088182147,27.7437,27.777,27.6771,27.6938,259486.8088
2006-01-26 13:00:00,49.93,50.08,49.89,49.96,249969.8831466089,27.7049,27.7881,27.6827,27.7215,249969.8831
2006-01-26 13:30:00,49.96,50.01,49.81,50.0,304180.2192506927,27.7215,27.7493,27.6383,27.7437,304180.2193
2006-01-26 14:00:00,50.01,50.12,49.86,50.1,737983.3754969281,27.7493,27.8103,27.666,27.7992,737983.3755
2006-01-26 14:30:00,50.1,50.22,50.04,50.14,430189.1338392965,27.7992,27.8658,27.7659,27.8214,430189.1338
2006-01-26 15:00:00,50.14,50.21,49.96,49.96,521021.5636670281,27.8214,27.8602,27.7215,27.7215,521021.5637
2006-01-26 15:30:00,49.96,49.99,49.66,49.86,655463.1972051561,27.7215,27.7382,27.555,27.666,655463.1972
2006-01-27 09:30:00,49.81,49.97,49.63,49.96,580291.5311408264,27.6383,27.7271,27.5384,27.7215,580291.5311
2006-01-27 10:00:00,49.96,50.17,49.94,50.1,536320.9251897362,27.7215,27.838,27.7104,27.7992,536320.9252
2006-01-27 10:30:00,50.1,50.25,50.06,50.21,411998.55439103727,27.7992,27.8824,27.777,27.8602,411998.5544
2006-01-27 11:00:00,50.23,50.3,50.2,50.22,297193.10926394415,27.8713,27.9102,27.8547,27.8658,297193.1093
2006-01-27 11:30:00,50.21,50.35,50.1,50.35,193591.1335983617,27.8602,27.9379,27.7992,27.9379,193591.1336
2006-01-27 12:00:00,50.35,50.47,50.33,50.43,238766.4136850982,27.9379,28.0045,27.9268,27.9823,238766.4137
2006-01-27 12:30:00,50.44,50.45,50.3,50.42,131911.8178532707,27.9879,27.9934,27.9102,27.9768,131911.8179
2006-01-27 13:00:00,50.42,50.43,50.21,50.3,341766.05228285753,27.9768,27.9823,27.8602,27.9102,341766.0523
2006-01-27 13:30:00,50.3,50.36,50.16,50.35,211661.24563305627,27.9102,27.9435,27.8325,27.9379,211661.2456
2006-01-27 14:00:00,50.34,50.41,50.32,50.39,174195.8800144561,27.9324,27.9712,27.9213,27.9601,174195.88
2006-01-27 14:30:00,50.37,50.5,50.3,50.44,253463.4381399832,27.949,28.0211,27.9102,27.9879,253463.4381
2006-01-27 15:00:00,50.45,50.64,50.45,50.63,387182.2671967233,27.9934,28.0988,27.9934,28.0933,387182.2672
2006-01-27 15:30:00,50.64,50.64,50.46,50.47,421635.9474762077,28.0988,28.0988,27.9989,28.0045,421635.9475
2006-01-30 09:30:00,51.01,51.13,50.93,51.12,575111.4323575473,28.3041,28.3707,28.2597,28.3652,575111.4324
2006-01-30 10:00:00,51.12,51.34,51.06,51.21,689435.007830382,28.3652,28.4872,28.3319,28.4151,689435.0078
2006-01-30 10:30:00,51.21,51.27,51.08,51.2,416335.381279364,28.4151,28.4484,28.343,28.4096,416335.3813
2006-01-30 11:00:00,51.21,51.21,50.88,50.9,289965.0644500663,28.4151,28.4151,28.232,28.2431,289965.0645
2006-01-30 11:30:00,50.89,51.03,50.83,50.83,178532.7069027828,28.2375,28.3152,28.2043,28.2043,178532.7069
2006-01-30 12:00:00,50.82,50.83,50.59,50.64,367787.0136128178,28.1987,28.2043,28.0711,28.0988,367787.0136
2006-01-30 12:30:00,50.62,50.77,50.61,50.64,225876.40043368272,28.0877,28.171,28.0822,28.0988,225876.4004
2006-01-30 13:00:00,50.63,50.64,50.54,50.54,184194.67534032045,28.0933,28.0988,28.0433,28.0433,184194.6753
2006-01-30 13:30:00,50.53,50.69,50.47,50.52,239489.218166486,28.0378,28.1266,28.0045,28.0322,239489.2182
2006-01-30 14:00:00,50.51,50.59,50.46,50.51,118660.40236116132,28.0267,28.0711,27.9989,28.0267,118660.4024
2006-01-30 14:30:00,50.5,50.54,50.48,50.49,135043.9706059511,28.0211,28.0433,28.01,28.0156,135043.9706
2006-01-30 15:00:00,50.5,50.52,50.35,50.39,447415.9739790387,28.0211,28.0322,27.9379,27.9601,447415.974
2006-01-30 15:30:00,50.39,50.55,50.34,50.38,716781.1107095531,27.9601,28.0489,27.9324,27.9546,716781.1107
2006-01-31 09:30:00,50.22,50.8,50.21,50.76,511263.70316829305,27.8658,28.1876,27.8602,28.1654,511263.7032
2006-01-31 10:00:00,50.76,51.01,50.68,50.82,499096.4943982653,28.1654,28.3041,28.121,28.1987,499096.4944
2006-01-31 10:30:00,50.8,50.8,50.55,50.7,355619.80484279006,28.1876,28.1876,28.0489,28.1321,355619.8048
2006-01-31 11:00:00,50.69,50.72,50.51,50.67,343693.53089989163,28.1266,28.1432,28.0267,28.1155,343693.5309
2006-01-31 11:30:00,50.68,50.81,50.55,50.61,312492.47078665224,28.121,28.1932,28.0489,28.0822,312492.4708
2006-01-31 12:00:00,50.61,50.79,50.61,50.75,248283.33935670403,28.0822,28.1821,28.0822,28.1599,248283.3394
2006-01-31 12:30:00,50.74,50.77,50.65,50.71,200337.308757981,28.1543,28.171,28.1044,28.1377,200337.3088
2006-01-31 13:00:00,50.69,50.81,50.69,50.77,222985.1825081316,28.1266,28.1932,28.1266,28.171,222985.1825
2006-01-31 13:30:00,50.77,50.97,50.75,50.9,283700.7589447055,28.171,28.2819,28.1599,28.2431,283700.7589
2006-01-31 14:00:00,50.9,50.97,50.55,50.79,516564.2693651368,28.2431,28.2819,28.0489,28.1821,516564.2694
2006-01-31 14:30:00,50.77,50.98,50.67,50.98,599566.3173111674,28.171,28.2875,28.1155,28.2875,599566.3173
2006-01-31 15:00:00,50.98,51.37,50.97,51.34,727502.7105168053,28.2875,28.5039,28.2819,28.4872,727502.7105
2006-01-31 15:30:00,51.32,51.39,50.93,51.01,889772.3165883629,28.4761,28.515,28.2597,28.3041,889772.3166
2006-02-01 09:30:00,50.72,50.9,50.54,50.81,394289.8445970365,28.1432,28.2431,28.0433,28.1932,394289.8446
2006-02-01 10:00:00,50.81,51.34,50.76,51.34,327550.8974822311,28.1932,28.4872,28.1654,28.4872,327550.8975
2006-02-01 10:30:00,51.37,51.43,51.2,51.23,284905.4330803518,28.5039,28.5372,28.4096,28.4262,284905.4331
2006-02-01 11:00:00,51.26,51.42,50.94,50.97,306469.1001084207,28.4428,28.5316,28.2653,28.2819,306469.1001
2006-02-01 11:30:00,50.97,51.15,50.84,51.08,347066.6184797013,28.2819,28.3818,28.2098,28.343,347066.6185
2006-02-01 12:00:00,51.08,51.18,50.98,51.14,172629.8036381159,28.343,28.3985,28.2875,28.3763,172629.8036
2006-02-01 12:30:00,51.17,51.27,51.13,51.18,189615.70895072885,28.3929,28.4484,28.3707,28.3985,189615.709
2006-02-01 13:00:00,51.18,51.24,51.03,51.13,257559.3302011806,28.3985,28.4318,28.3152,28.3707,257559.3302
2006-02-01 13:30:00,51.12,51.16,50.9,51.13,368509.8180942056,28.3652,28.3874,28.2431,28.3707,368509.8181
2006-02-01 14:00:00,51.13,51.37,51.13,51.18,236477.53282737025,28.3707,28.5039,28.3707,28.3985,236477.5328
2006-02-01 14:30:00,51.21,51.37,51.1,51.29,304541.6214913866,28.4151,28.5039,28.3541,28.4595,304541.6215
2006-02-01 15:00:00,51.28,51.39,51.28,51.29,363450.1867244911,28.4539,28.515,28.4539,28.4595,363450.1867
2006-02-01 15:30:00,51.29,51.38,51.22,51.33,436573.906758222,28.4595,28.5094,28.4207,28.4817,436573.9068
2006-02-02 09:30:00,51.18,51.38,51.14,51.33,325502.9514516324,28.3985,28.5094,28.3763,28.4817,325502.9515
2006-02-02 10:00:00,51.33,51.58,51.32,51.45,428382.1226358271,28.4817,28.6204,28.4761,28.5483,428382.1226
2006-02-02 10:30:00,51.46,51.49,50.91,51.13,349716.9015781232,28.5538,28.5705,28.2486,28.3707,349716.9016
2006-02-02 11:00:00,51.13,51.13,50.58,50.59,422358.7519575955,28.3707,28.3707,28.0655,28.0711,422358.752
2006-02-02 11:30:00,50.58,50.76,50.51,50.62,322370.798698952,28.0655,28.1654,28.0267,28.0877,322370.7987
2006-02-02 12:00:00,50.61,50.83,50.58,50.71,284303.09601252864,28.0822,28.2043,28.0655,28.1377,284303.096
2006-02-02 12:30:00,50.73,50.88,50.6,50.72,217805.08372485245,28.1488,28.232,28.0766,28.1432,217805.0837
2006-02-02 13:00:00,50.72,50.81,50.6,50.64,173111.67329237444,28.1432,28.1932,28.0766,28.0988,173111.6733
2006-02-02 13:30:00,50.61,50.74,50.53,50.68,239368.75075292136,28.0822,28.1543,28.0378,28.121,239368.7508
2006-02-02 14:00:00,50.68,50.8,50.68,50.76,219491.62751475727,28.121,28.1876,28.121,28.1654,219491.6275
2006-02-02 14:30:00,50.75,50.89,50.7,50.79,288880.8577279846,28.1599,28.2375,28.1321,28.1821,288880.8577
2006-02-02 15:00:00,50.79,50.95,50.75,50.93,293338.152029876,28.1821,28.2708,28.1599,28.2597,293338.152
2006-02-02 15:30:00,50.94,50.98,50.8,50.86,466449.8253222504,28.2653,28.2875,28.1876,28.2209,466449.8253
2006-02-03 09:30:00,50.3,50.89,50.23,50.23,605469.2205758343,27.9102,28.2375,27.8713,27.8713,605469.2206
2006-02-03 10:00:00,50.23,50.84,50.1,50.77,354897.0003614023,27.8713,28.2098,27.7992,28.171,354897.0004
2006-02-03 10:30:00,50.8,50.91,50.65,50.87,436573.906758222,28.1876,28.2486,28.1044,28.2264,436573.9068
2006-02-03 11:00:00,50.87,51.12,50.78,51.08,278520.66016142635,28.2264,28.3652,28.1765,28.343,278520.6602
2006-02-03 11:30:00,51.08,51.34,50.98,51.17,356463.07673774246,28.343,28.4872,28.2875,28.3929,356463.0767
2006-02-03 12:00:00,51.16,51.23,50.99,51.23,235272.8586917239,28.3874,28.4262,28.293,28.4262,235272.8587
2006-02-03 12:30:00,51.23,51.39,51.13,51.39,216118.5399349476,28.4262,28.515,28.3707,28.515,216118.5399
2006-02-03 13:00:00,51.39,51.59,51.36,51.49,419226.5992049151,28.515,28.626,28.4983,28.5705,419226.5992
2006-02-03 13:30:00,51.49,51.58,51.42,51.44,204794.60305987232,28.5705,28.6204,28.5316,28.5427,204794.6031
2006-02-03 14:00:00,51.46,51.52,51.2,51.23,265510.1794964462,28.5538,28.5871,28.4096,28.4262,265510.1795
2006-02-03 14:30:00,51.24,51.39,51.13,51.31,357426.81604625954,28.4318,28.515,28.3707,28.4706,357426.816
2006-02-03 15:00:00,51.33,51.39,51.18,51.2,268160.4625948681,28.4817,28.515,28.3985,28.4096,268160.4626
2006-02-03 15:30:00,51.2,51.2,51.0,51.01,505963.1369714493,28.4096,28.4096,28.2986,28.3041,505963.137
2006-02-06 09:30:00,50.85,51.27,50.83,51.08,338995.30177087104,28.2153,28.4484,28.2043,28.343,338995.3018
2006-02-06 10:00:00,51.06,51.18,51.02,51.09,156005.30056619685,28.3319,28.3985,28.3097,28.3485,156005.3006
2006-02-06 10:30:00,51.07,51.28,51.07,51.15,194795.807734008,28.3374,28.4539,28.3374,28.3818,194795.8077
2006-02-06 11:00:00,51.16,51.23,51.13,51.14,156125.7679797615,28.3874,28.4262,28.3707,28.3763,156125.768
2006-02-06 11:30:00,51.15,51.15,51.08,51.13,169015.78123117698,28.3818,28.3818,28.343,28.3707,169015.7812
2006-02-06 12:00:00,51.13,51.2,51.11,51.18,190820.3830863752,28.3707,28.4096,28.3596,28.3985,190820.3831
2006-02-06 12:30:00,51.18,51.23,51.16,51.21,130827.61113118904,28.3985,28.4262,28.3874,28.4151,130827.6111
2006-02-06 13:00:00,51.21,51.24,51.13,51.2,152391.27815925793,28.4151,28.4318,28.3707,28.4096,152391.2782
2006-02-06 13:30:00,51.21,51.34,51.16,51.18,260932.41778099028,28.4151,28.4872,28.3874,28.3985,260932.4178
2006-02-06 14:00:00,51.18,51.18,51.08,51.15,251295.0246958198,28.3985,28.3985,28.343,28.3818,251295.0247
2006-02-06 14:30:00,51.14,51.19,51.08,51.1,339236.2365980003,28.3763,28.404,28.343,28.3541,339236.2366
2006-02-06 15:00:00,51.1,51.28,51.1,51.25,237441.27213588727,28.3541,28.4539,28.3541,28.4373,237441.2721
2006-02-06 15:30:00,51.24,51.39,51.18,51.24,291892.5430671004,28.4318,28.515,28.3985,28.4318,291892.5431
2006-02-07 09:30:00,50.93,51.08,50.84,50.98,382604.50548126735,28.2597,28.343,28.2098,28.2875,382604.5055
2006-02-07 10:00:00,50.98,51.05,50.86,50.97,277195.5186122154,28.2875,28.3263,28.2209,28.2819,277195.5186
2006-02-07 10:30:00,50.95,51.0,50.73,50.79,317913.5043970606,28.2708,28.2986,28.1488,28.1821,317913.5044
2006-02-07 11:00:00,50.79,51.05,50.74,51.02,270087.9412119022,28.1821,28.3263,28.1543,28.3097,270087.9412
2006-02-07 11:30:00,51.0,51.05,50.8,50.95,233827.2497289484,28.2986,28.3263,28.1876,28.2708,233827.2497
2006-02-07 12:00:00,50.94,50.95,50.74,50.82,241296.22936995543,28.2653,28.2708,28.1543,28.1987,241296.2294
2006-02-07 12:30:00,50.8,50.82,50.64,50.64,258884.4717503916,28.1876,28.1987,28.0988,28.0988,258884.4718
2006-02-07 13:00:00,50.65,50.66,50.15,50.39,476087.2184074209,28.1044,28.1099,27.8269,27.9601,476087.2184
2006-02-07 13:30:00,50.37,50.43,50.25,50.39,239609.68558005063,27.949,27.9823,27.8824,27.9601,239609.6856
2006-02-07 14:00:00,50.4,50.4,50.23,50.38,257920.7324418745,27.9657,27.9657,27.8713,27.9546,257920.7324
2006-02-07 14:30:00,50.4,50.45,50.05,50.18,557161.7877364174,27.9657,27.9934,27.7714,27.8436,557161.7877
2006-02-07 15:00:00,50.16,50.24,50.03,50.1,318154.4392241899,27.8325,27.8769,27.7604,27.7992,318154.4392
2006-02-07 15:30:00,50.11,50.51,50.1,50.29,507047.3436935309,27.8047,28.0267,27.7992,27.9046,507047.3437
2006-02-08 09:30:00,50.76,50.77,50.58,50.64,531502.228647151,28.1654,28.171,28.0655,28.0988,531502.2286
2006-02-08 10:00:00,50.64,50.76,50.47,50.76,250090.3505601735,28.0988,28.1654,28.0045,28.1654,250090.3506
2006-02-08 10:30:00,50.74,50.78,50.63,50.66,397421.99734971696,28.1543,28.1765,28.0933,28.1099,397421.9973
2006-02-08 11:00:00,50.65,50.74,50.64,50.65,172027.46657029277,28.1044,28.1543,28.0988,28.1044,172027.4666
2006-02-08 11:30:00,50.65,50.76,50.52,50.66,177207.56535357187,28.1044,28.1654,28.0322,28.1099,177207.5654
2006-02-08 12:00:00,50.64,50.83,50.63,50.79,102397.30152993616,28.0988,28.2043,28.0933,28.1821,102397.3015
2006-02-08 12:30:00,50.79,50.84,50.69,50.71,152993.61522708109,28.1821,28.2098,28.1266,28.1377,152993.6152
2006-02-08 13:00:00,50.69,50.73,50.64,50.72,157209.97470184317,28.1266,28.1488,28.0988,28.1432,157209.9747
2006-02-08 13:30:00,50.73,50.77,50.66,50.72,122274.42476810025,28.1488,28.171,28.1099,28.1432,122274.4248
2006-02-08 14:00:00,50.71,50.73,50.59,50.66,177328.0327671365,28.1377,28.1488,28.0711,28.1099,177328.0328
2006-02-08 14:30:00,50.64,50.76,50.6,50.64,174316.34742802073,28.0988,28.1654,28.0766,28.0988,174316.3474
2006-02-08 15:00:00,50.64,50.83,50.52,50.76,251656.4269365137,28.0988,28.2043,28.0322,28.1654,251656.4269
2006-02-08 15:30:00,50.76,50.93,50.74,50.79,301048.06649801234,28.1654,28.2597,28.1543,28.1821,301048.0665
2006-02-09 09:30:00,50.86,51.28,50.72,51.18,373810.3842910493,28.2209,28.4539,28.1432,28.3985,373810.3843
2006-02-09 10:00:00,51.18,51.38,51.13,51.35,245030.719190459,28.3985,28.5094,28.3707,28.4928,245030.7192
2006-02-09 10:30:00,51.33,51.36,51.13,51.2,250933.6224551259,28.4817,28.4983,28.3707,28.4096,250933.6225
2006-02-09 11:00:00,51.22,51.23,50.97,51.13,159137.45331887726,28.4207,28.4262,28.2819,28.3707,159137.4533
2006-02-09 11:30:00,51.12,51.14,51.04,51.06,146608.84230815567,28.3652,28.3763,28.3208,28.3319,146608.8423
2006-02-09 12:00:00,51.06,51.3,51.01,51.28,135887.24250090352,28.3319,28.465,28.3041,28.4539,135887.2425
2006-02-09 12:30:00,51.29,51.31,51.16,51.16,158776.05107818337,28.4595,28.4706,28.3874,28.3874,158776.0511
2006-02-09 13:00:00,51.16,51.33,51.13,51.13,115166.84736778702,28.3874,28.4817,28.3707,28.3707,115166.8474
2006-02-09 13:30:00,51.13,51.24,51.11,51.18,116612.4563305626,28.3707,28.4318,28.3596,28.3985,116612.4563
2006-02-09 14:00:00,51.18,51.2,50.98,51.13,182749.0663775449,28.3985,28.4096,28.2875,28.3707,182749.0664
2006-02-09 14:30:00,51.13,51.2,51.05,51.18,307673.774244067,28.3707,28.4096,28.3263,28.3985,307673.7742
2006-02-09 15:00:00,51.18,51.18,51.07,51.08,281170.9432598482,28.3985,28.3985,28.3374,28.343,281170.9433
2006-02-09 15:30:00,51.08,51.08,50.75,50.79,474521.1420310806,28.343,28.343,28.1599,28.1821,474521.142
2006-02-10 09:30:00,50.64,50.75,50.22,50.31,472593.6634140466,28.0988,28.1599,27.8658,27.9157,472593.6634
2006-02-10 10:00:00,50.3,50.3,49.55,49.76,805324.6596795567,27.9102,27.9102,27.494,27.6105,805324.6597
2006-02-10 10:30:00,49.78,49.78,49.32,49.66,561378.1472111795,27.6216,27.6216,27.3664,27.555,561378.1472
2006-02-10 11:00:00,49.64,49.76,49.56,49.62,289724.129622937,27.544,27.6105,27.4996,27.5329,289724.1296
2006-02-10 11:30:00,49.59,49.76,49.56,49.63,255752.31899771115,27.5162,27.6105,27.4996,27.5384,255752.319
2006-02-10 12:00:00,49.62,49.81,49.62,49.73,306950.96976267925,27.5329,27.6383,27.5329,27.5939,306950.9698
2006-02-10 12:30:00,49.74,49.85,49.73,49.85,186724.4910251777,27.5994,27.6605,27.5939,27.6605,186724.491
2006-02-10 13:00:00,49.85,49.85,49.29,49.72,304180.2192506927,27.6605,27.6605,27.3497,27.5883,304180.2193
2006-02-10 13:30:00,49.71,49.8,49.66,49.73,302734.61028791714,27.5828,27.6327,27.555,27.5939,302734.6103
2006-02-10 14:00:00,49.74,49.92,49.73,49.84,326225.75593302015,27.5994,27.6993,27.5939,27.6549,326225.7559
2006-02-10 14:30:00,49.84,49.97,49.84,49.94,303336.9473557403,27.6549,27.7271,27.6549,27.7104,303336.9474
2006-02-10 15:00:00,49.95,49.97,49.89,49.94,480062.64305505366,27.716,27.7271,27.6827,27.7104,480062.6431
2006-02-10 15:30:00,49.93,50.11,49.93,50.07,554872.9068786894,27.7049,27.8047,27.7049,27.7825,554872.9069
2006-02-13 09:30:00,49.97,50.17,49.94,50.04,336104.08384531987,27.7271,27.838,27.7104,27.7659,336104.0838
2006-02-13 10:00:00,50.05,50.25,50.01,50.13,380195.1572099747,27.7714,27.8824,27.7493,27.8158,380195.1572
2006-02-13 10:30:00,50.13,50.29,50.12,50.14,435248.76520901104,27.8158,27.9046,27.8103,27.8214,435248.7652
2006-02-13 11:00:00,50.14,50.16,50.06,50.15,229851.8250813156,27.8214,27.8325,27.777,27.8269,229851.8251
2006-02-13 11:30:00,50.14,50.15,49.81,49.82,330683.0502349115,27.8214,27.8269,27.6383,27.6438,330683.0502
2006-02-13 12:00:00,49.81,49.9,49.78,49.84,264305.5053608,27.6383,27.6882,27.6216,27.6549,264305.5054
2006-02-13 12:30:00,49.84,49.9,49.71,49.87,211661.24563305627,27.6549,27.6882,27.5828,27.6716,211661.2456
2006-02-13 13:00:00,49.86,49.95,49.6,49.62,283700.7589447055,27.666,27.716,27.5218,27.5329,283700.7589
2006-02-13 13:30:00,49.62,49.62,49.31,49.48,486086.0137332852,27.5329,27.5329,27.3608,27.4552,486086.0137
2006-02-13 14:00:00,49.48,49.61,49.44,49.5,300445.7294301892,27.4552,27.5273,27.433,27.4663,300445.7294
2006-02-13 14:30:00,49.49,49.59,49.3,49.38,421635.9474762077,27.4607,27.5162,27.3553,27.3997,421635.9475
2006-02-13 15:00:00,49.38,49.7,49.37,49.63,432959.884351283,27.3997,27.5772,27.3941,27.5384,432959.8844
2006-02-13 15:30:00,49.65,49.81,49.62,49.66,667269.0037344899,27.5495,27.6383,27.5329,27.555,667269.0037
2006-02-14 09:30:00,49.65,49.69,49.39,49.68,284182.628598964,27.5495,27.5717,27.4052,27.5661,284182.6286
2006-02-14 10:00:00,49.69,49.77,49.43,49.44,209372.3647753283,27.5717,27.6161,27.4274,27.433,209372.3648
2006-02-14 10:30:00,49.43,49.43,49.15,49.2,408625.4668112276,27.4274,27.4274,27.2721,27.2998,408625.4668
2006-02-14 11:00:00,49.21,49.47,49.21,49.42,555113.8417058187,27.3054,27.4496,27.3054,27.4219,555113.8417
2006-02-14 11:30:00,49.42,49.76,49.42,49.71,376219.7325623419,27.4219,27.6105,27.4219,27.5828,376219.7326
2006-02-14 12:00:00,49.72,49.73,49.62,49.69,326707.6255872787,27.5883,27.5939,27.5329,27.5717,326707.6256
2006-02-14 12:30:00,49.68,49.75,49.64,49.68,226840.13974219977,27.5661,27.605,27.544,27.5661,226840.1397
2006-02-14 13:00:00,49.7,49.76,49.62,49.75,196723.28635104207,27.5772,27.6105,27.5329,27.605,196723.2864
2006-02-14 13:30:00,49.76,49.86,49.74,49.76,277195.5186122154,27.6105,27.666,27.5994,27.6105,277195.5186
2006-02-14 14:00:00,49.76,50.1,49.76,50.08,343693.53089989163,27.6105,27.7992,27.6105,27.7881,343693.5309
2006-02-14 14:30:00,50.06,50.19,49.96,50.06,315022.2864715095,27.777,27.8491,27.7215,27.777,315022.2865
2006-02-14 15:00:00,50.06,50.06,49.89,50.0,339477.1714251295,27.777,27.777,27.6827,27.7437,339477.1714
2006-02-14 15:30:00,49.99,50.01,49.79,49.9,456691.96482351527,27.7382,27.7493,27.6272,27.6882,456691.9648
2006-02-15 09:30:00,49.86,49.94,49.52,49.66,234670.5216239008,27.666,27.7104,27.4774,27.555,234670.5216
2006-02-15 10:00:00,49.66,50.21,49.52,50.1,327791.8323093603,27.555,27.8602,27.4774,27.7992,327791.8323
2006-02-15 10:30:00,50.1,50.18,50.0,50.01,258282.1346825684,27.7992,27.8436,27.7437,27.7493,258282.1347
2006-02-15 11:00:00,49.98,50.0,49.69,49.73,238766.4136850982,27.7326,27.7437,27.5717,27.5939,238766.4137
2006-02-15 11:30:00,49.74,50.04,49.71,50.02,129622.93699554272,27.5994,27.7659,27.5828,27.7548,129622.937
2006-02-15 12:00:00,50.06,50.07,49.89,49.92,177930.36983495965,27.777,27.7825,27.6827,27.6993,177930.3698
2006-02-15 12:30:00,49.92,49.92,49.66,49.85,150584.26695578848,27.6993,27.6993,27.555,27.6605,150584.267
2006-02-15 13:00:00,49.85,50.13,49.85,50.09,180219.25069268764,27.6605,27.8158,27.6605,27.7936,180219.2507
2006-02-15 13:30:00,50.1,50.33,50.05,50.29,178171.30466208892,27.7992,27.9268,27.7714,27.9046,178171.3047
2006-02-15 14:00:00,50.3,50.5,50.22,50.47,216600.40958920613,27.9102,28.0211,27.8658,28.0045,216600.4096
2006-02-15 14:30:00,50.47,50.53,50.33,50.52,237682.2069630165,28.0045,28.0378,27.9268,28.0322,237682.207
2006-02-15 15:00:00,50.54,50.69,50.36,50.51,449463.9200096374,28.0433,28.1266,27.9435,28.0267,449463.92
2006-02-15 15:30:00,50.53,50.54,50.44,50.51,607758.1014335622,28.0378,28.0433,27.9879,28.0267,607758.1014
2006-02-16 09:30:00,50.49,50.64,50.26,50.31,261173.3526081196,28.0156,28.0988,27.888,27.9157,261173.3526
2006-02-16 10:00:00,50.32,50.46,50.26,50.34,174316.34742802073,27.9213,27.9989,27.888,27.9324,174316.3474
2006-02-16 10:30:00,50.35,50.45,50.27,50.3,168052.04192265993,27.9379,27.9934,27.8935,27.9102,168052.0419
2006-02-16 11:00:00,50.3,50.34,50.22,50.33,213709.19166365504,27.9102,27.9324,27.8658,27.9268,213709.1917
2006-02-16 11:30:00,50.34,50.4,50.28,50.3,141067.34128418265,27.9324,27.9657,27.8991,27.9102,141067.3413
2006-02-16 12:00:00,50.33,50.57,50.32,50.57,167088.30261414289,27.9268,28.06,27.9213,28.06,167088.3026
2006-02-16 12:30:00,50.57,50.58,50.49,50.55,102517.7689435008,28.06,28.0655,28.0156,28.0489,102517.7689
2006-02-16 13:00:00,50.55,50.64,50.51,50.57,236598.00024093484,28.0489,28.0988,28.0267,28.06,236598.0002
2006-02-16 13:30:00,50.55,50.64,50.53,50.62,231538.3688712204,28.0489,28.0988,28.0378,28.0877,231538.3689
2006-02-16 14:00:00,50.65,50.7,50.52,50.7,329357.90868570056,28.1044,28.1321,28.0322,28.1321,329357.9087
2006-02-16 14:30:00,50.7,50.7,50.63,50.7,217805.08372485245,28.1321,28.1321,28.0933,28.1321,217805.0837
2006-02-16 15:00:00,50.7,50.76,50.65,50.68,165522.22623780268,28.1321,28.1654,28.1044,28.121,165522.2262
2006-02-16 15:30:00,50.69,50.93,50.69,50.89,487772.5575231901,28.1266,28.2597,28.1266,28.2375,487772.5575
2006-02-17 09:30:00,50.84,50.93,50.48,50.58,822069.6301650405,28.2098,28.2597,28.01,28.0655,822069.6302
2006-02-17 10:00:00,50.57,50.72,50.4,50.46,383688.71220334905,28.06,28.1432,27.9657,27.9989,383688.7122
2006-02-17 10:30:00,50.45,50.51,50.4,50.49,311890.1337188291,27.9934,28.0267,27.9657,28.0156,311890.1337
2006-02-17 11:00:00,50.48,50.52,50.41,50.44,292133.47789422964,28.01,28.0322,27.9712,27.9879,292133.4779
2006-02-17 11:30:00,50.45,50.47,50.32,50.38,260330.08071316712,27.9934,28.0045,27.9213,27.9546,260330.0807
2006-02-17 12:00:00,50.37,50.44,50.3,50.42,184556.0775810144,27.949,27.9879,27.9102,27.9768,184556.0776
2006-02-17 12:30:00,50.42,50.43,50.32,50.4,125767.97976147452,27.9768,27.9823,27.9213,27.9657,125767.9798
2006-02-17 13:00:00,50.41,50.45,50.23,50.37,206360.6794362125,27.9712,27.9934,27.8713,27.949,206360.6794
2006-02-17 13:30:00,50.36,50.44,50.32,50.36,148174.91868449585,27.9435,27.9879,27.9213,27.9435,148174.9187
2006-02-17 14:00:00,50.36,50.42,50.35,50.4,189133.8392964704,27.9435,27.9768,27.9379,27.9657,189133.8393
2006-02-17 14:30:00,50.39,50.54,50.39,50.52,255390.9167570173,27.9601,28.0433,27.9601,28.0322,255390.9168
2006-02-17 15:00:00,50.52,50.54,50.29,50.36,213588.7242500904,28.0322,28.0433,27.9046,27.9435,213588.7243
2006-02-17 15:30:00,50.36,50.53,50.35,50.45,368871.2203348994,27.9435,28.0378,27.9379,27.9934,368871.2203
2006-02-21 09:30:00,50.55,50.87,50.48,50.6,369955.42705698113,28.0489,28.2264,28.01,28.0766,369955.4271
2006-02-21 10:00:00,50.58,50.61,50.23,50.35,335501.7467774967,28.0655,28.0822,27.8713,27.9379,335501.7468
2006-02-21 10:30:00,50.35,50.55,50.34,50.52,289965.0644500663,27.9379,28.0489,27.9324,28.0322,289965.0645
2006-02-21 11:00:00,50.53,50.64,50.51,50.63,247199.1326346224,28.0378,28.0988,28.0267,28.0933,247199.1326
2006-02-21 11:30:00,50.62,50.64,50.31,50.33,191061.3179135044,28.0877,28.0988,27.9157,27.9268,191061.3179
2006-02-21 12:00:00,50.31,50.4,50.28,50.37,165883.6284784966,27.9157,27.9657,27.8991,27.949,165883.6285
2006-02-21 12:30:00,50.36,50.55,50.33,50.45,132634.6223346585,27.9435,28.0489,27.9268,27.9934,132634.6223
2006-02-21 13:00:00,50.47,50.49,50.39,50.43,157089.50728827855,28.0045,28.0156,27.9601,27.9823,157089.5073
2006-02-21 13:30:00,50.43,50.54,50.4,50.42,185519.81688953144,27.9823,28.0433,27.9657,27.9768,185519.8169
2006-02-21 14:00:00,50.42,50.61,50.32,50.41,253824.84038067705,27.9768,28.0822,27.9213,27.9712,253824.8404
2006-02-21 14:30:00,50.4,50.41,50.28,50.3,207324.4187447296,27.9657,27.9712,27.8991,27.9102,207324.4187
2006-02-21 15:00:00,50.31,50.46,50.31,50.41,205999.27719551863,27.9157,27.9989,27.9157,27.9712,205999.2772
2006-02-21 15:30:00,50.41,50.5,50.32,50.43,275508.9748223106,27.9712,28.0211,27.9213,27.9823,275508.9748
2006-02-22 09:30:00,50.59,50.78,50.59,50.64,489338.6338995302,28.0711,28.1765,28.0711,28.0988,489338.6339
2006-02-22 10:00:00,50.64,50.77,50.59,50.71,290085.5318636309,28.0988,28.171,28.0711,28.1377,290085.5319
2006-02-22 10:30:00,50.71,50.79,50.59,50.79,190820.3830863752,28.1377,28.1821,28.0711,28.1821,190820.3831
2006-02-22 11:00:00,50.79,51.03,50.79,50.98,291290.20599927724,28.1821,28.3152,28.1821,28.2875,291290.206
2006-02-22 11:30:00,50.99,51.16,50.99,51.15,314058.5471629925,28.293,28.3874,28.293,28.3818,314058.5472
2006-02-22 12:00:00,51.15,51.28,51.14,51.2,300927.59908444766,28.3818,28.4539,28.3763,28.4096,300927.5991
2006-02-22 12:30:00,51.22,51.28,51.18,51.22,173593.54294663295,28.4207,28.4539,28.3985,28.4207,173593.5429
2006-02-22 13:00:00,51.22,51.28,51.06,51.19,168895.31381761236,28.4207,28.4539,28.3319,28.404,168895.3138
2006-02-22 13:30:00,51.19,51.2,51.06,51.13,237802.6743765812,28.404,28.4096,28.3319,28.3707,237802.6744
2006-02-22 14:00:00,51.14,51.16,51.08,51.09,273340.5613781472,28.3763,28.3874,28.343,28.3485,273340.5614
2006-02-22 14:30:00,51.1,51.14,51.04,51.09,318154.4392241899,28.3541,28.3763,28.3208,28.3485,318154.4392
2006-02-22 15:00:00,51.08,51.09,50.97,50.99,432718.9495241538,28.343,28.3485,28.2819,28.293,432718.9495
2006-02-22 15:30:00,50.99,51.24,50.99,51.13,548729.0687868932,28.293,28.4318,28.293,28.3707,548729.0688
2006-02-23 09:30:00,51.05,51.05,50.64,50.72,336345.0186724492,28.3263,28.3263,28.0988,28.1432,336345.0187
2006-02-23 10:00:00,50.74,50.84,50.64,50.78,214552.4635586074,28.1543,28.2098,28.0988,28.1765,214552.4636
2006-02-23 10:30:00,50.79,50.83,50.63,50.63,358149.6205276473,28.1821,28.2043,28.0933,28.0933,358149.6205
2006-02-23 11:00:00,50.63,50.73,50.56,50.71,262980.363811589,28.0933,28.1488,28.0544,28.1377,262980.3638
2006-02-23 11:30:00,50.72,50.72,50.59,50.64,111552.8249608481,28.1432,28.1432,28.0711,28.0988,111552.825
2006-02-23 12:00:00,50.64,50.73,50.57,50.62,155402.96349837372,28.0988,28.1488,28.06,28.0877,155402.9635
2006-02-23 12:30:00,50.62,50.74,50.59,50.74,220214.43199614505,28.0877,28.1543,28.0711,28.1543,220214.432
2006-02-23 13:00:00,50.72,50.86,50.69,50.73,178412.2394892182,28.1432,28.2209,28.1266,28.1488,178412.2395
2006-02-23 13:30:00,50.72,50.74,50.59,50.64,180339.7181062523,28.1432,28.1543,28.0711,28.0988,180339.7181
2006-02-23 14:00:00,50.64,50.67,50.51,50.57,250813.1550415613,28.0988,28.1155,28.0267,28.06,250813.155
2006-02-23 14:30:00,50.55,50.64,50.51,50.59,234188.65196964223,28.0489,28.0988,28.0267,28.0711,234188.652
2006-02-23 15:00:00,50.59,50.69,50.56,50.61,271051.68052041926,28.0711,28.1266,28.0544,28.0822,271051.6805
2006-02-23 15:30:00,50.6,50.69,50.49,50.49,510661.3661004699,28.0766,28.1266,28.0156,28.0156,510661.3661
2006-02-24 09:30:00,50.35,50.59,50.22,50.49,337911.09504878934,27.9379,28.0711,27.8658,28.0156,337911.095
2006-02-24 10:00:00,50.49,50.73,50.49,50.6,301529.9361522708,28.0156,28.1488,28.0156,28.0766,301529.9362
2006-02-24 10:30:00,50.59,50.59,50.38,50.55,281291.41067341284,28.0711,28.0711,27.9546,28.0489,281291.4107
2006-02-24 11:00:00,50.55,50.82,50.55,50.74,294060.95651126374,28.0489,28.1987,28.0489,28.1543,294060.9565
2006-02-24 11:30:00,50.74,50.83,50.7,50.81,178773.64172991208,28.1543,28.2043,28.1321,28.1932,178773.6417
2006-02-24 12:00:00,50.8,50.85,50.75,50.8,154318.75677629202,28.1876,28.2153,28.1599,28.1876,154318.7568
2006-02-24 12:30:00,50.8,50.95,50.76,50.89,252258.76400433684,28.1876,28.2708,28.1654,28.2375,252258.764
2006-02-24 13:00:00,50.89,50.95,50.81,50.89,194313.93807974944,28.2375,28.2708,28.1932,28.2375,194313.9381
2006-02-24 13:30:00,50.89,50.92,50.78,50.87,177087.09794000725,28.2375,28.2542,28.1765,28.2264,177087.0979
2006-02-24 14:00:00,50.85,50.93,50.78,50.79,228406.21611853995,28.2153,28.2597,28.1765,28.1821,228406.2161
2006-02-24 14:30:00,50.79,50.92,50.75,50.91,190218.046018552,28.1821,28.2542,28.1599,28.2486,190218.046
2006-02-24 15:00:00,50.91,50.95,50.6,50.62,265148.7772557524,28.2486,28.2708,28.0766,28.0877,265148.7773
2006-02-24 15:30:00,50.62,50.65,50.44,50.53,448259.2458739911,28.0877,28.1044,27.9879,28.0378,448259.2459
2006-02-27 09:30:00,50.55,50.74,50.43,50.54,338513.4321166125,28.0489,28.1543,27.9823,28.0433,338513.4321
2006-02-27 10:00:00,50.53,50.64,50.28,50.28,342609.32417780993,28.0378,28.0988,27.8991,27.8991,342609.3242
2006-02-27 10:30:00,50.27,50.49,50.25,50.29,172629.8036381159,27.8935,28.0156,27.8824,27.9046,172629.8036
2006-02-27 11:00:00,50.3,50.52,50.3,50.49,242741.838332731,27.9102,28.0322,27.9102,28.0156,242741.8383
2006-02-27 11:30:00,50.55,50.59,50.44,50.5,393446.57270208414,28.0489,28.0711,27.9879,28.0211,393446.5727
2006-02-27 12:00:00,50.5,50.61,50.47,50.56,196602.81893747745,28.0211,28.0822,28.0045,28.0544,196602.8189
2006-02-27 12:30:00,50.56,50.71,50.55,50.63,194193.4706661848,28.0544,28.1377,28.0489,28.0933,194193.4707
2006-02-27 13:00:00,50.62,50.66,50.51,50.62,200096.37393085173,28.0877,28.1099,28.0267,28.0877,200096.3739
2006-02-27 13:30:00,50.6,50.68,50.56,50.65,158896.518491748,28.0766,28.121,28.0544,28.1044,158896.5185
2006-02-27 14:00:00,50.65,50.76,50.52,50.61,201541.98289362728,28.1044,28.1654,28.0322,28.0822,201541.9829
2006-02-27 14:30:00,50.62,50.67,50.54,50.59,235152.39127815928,28.0877,28.1155,28.0433,28.0711,235152.3913
2006-02-27 15:00:00,50.59,50.72,50.56,50.66,247199.1326346224,28.0711,28.1432,28.0544,28.1099,247199.1326
2006-02-27 15:30:00,50.66,50.75,50.43,50.45,343332.1286591977,28.1099,28.1599,27.9823,27.9934,343332.1287
2006-02-28 09:30:00,50.06,50.43,50.02,50.39,484038.0677026865,27.777,27.9823,27.7548,27.9601,484038.0677
2006-02-28 10:00:00,50.39,50.4,50.2,50.21,285869.1723888688,27.9601,27.9657,27.8547,27.8602,285869.1724
2006-02-28 10:30:00,50.2,50.29,49.93,50.08,399590.4107938803,27.8547,27.9046,27.7049,27.7881,399590.4108
2006-02-28 11:00:00,50.1,50.1,49.71,49.77,338995.30177087104,27.7992,27.7992,27.5828,27.6161,338995.3018
2006-02-28 11:30:00,49.77,49.86,49.47,49.48,290928.8037585833,27.6161,27.666,27.4496,27.4552,290928.8038
2006-02-28 12:00:00,49.48,49.66,49.43,49.44,265992.0491507048,27.4552,27.555,27.4274,27.433,265992.0492
2006-02-28 12:30:00,49.44,49.53,49.37,49.4,249006.1438380918,27.433,27.4829,27.3941,27.4108,249006.1438
2006-02-28 13:00:00,49.4,49.45,49.31,49.37,334899.40970967355,27.4108,27.4385,27.3608,27.3941,334899.4097
2006-02-28 13:30:00,49.37,49.57,49.33,49.37,181182.9900012047,27.3941,27.5051,27.3719,27.3941,181182.99
2006-02-28 14:00:00,49.37,49.5,49.22,49.49,368630.2855077702,27.3941,27.4663,27.3109,27.4607,368630.2855
2006-02-28 14:30:00,49.49,49.52,49.31,49.42,280448.13877846044,27.4607,27.4774,27.3608,27.4219,280448.1388
2006-02-28 15:00:00,49.41,49.42,49.23,49.39,379472.3527285869,27.4163,27.4219,27.3165,27.4052,379472.3527
2006-02-28 15:30:00,49.4,49.68,49.4,49.52,663534.5139139864,27.4108,27.5661,27.4108,27.4774,663534.5139
2006-03-01 09:30:00,49.56,49.83,49.55,49.81,375496.9280809541,27.4996,27.6494,27.494,27.6383,375496.9281
2006-03-01 10:00:00,49.81,49.88,49.68,49.81,475003.0116853392,27.6383,27.6771,27.5661,27.6383,475003.0117
2006-03-01 10:30:00,49.81,50.02,49.76,49.94,228767.61835923383,27.6383,27.7548,27.6105,27.7104,228767.6184
2006-03-01 11:00:00,49.93,50.03,49.89,49.99,180339.7181062523,27.7049,27.7604,27.6827,27.7382,180339.7181
2006-03-01 11:30:00,49.99,50.13,49.96,50.11,219371.16010119265,27.7382,27.8158,27.7215,27.8047,219371.1601
2006-03-01 12:00:00,50.13,50.14,50.01,50.03,153234.55005421035,27.8158,27.8214,27.7493,27.7604,153234.5501
2006-03-01 12:30:00,50.03,50.07,49.88,49.96,97096.7353330924,27.7604,27.7825,27.6771,27.7215,97096.7353
2006-03-01 13:00:00,49.96,50.01,49.89,49.93,91434.76689555476,27.7215,27.7493,27.6827,27.7049,91434.7669
2006-03-01 13:30:00,49.93,49.99,49.86,49.91,114082.64064570537,27.7049,27.7382,27.666,27.6938,114082.6406
2006-03-01 14:00:00,49.91,49.95,49.81,49.86,137573.78629080835,27.6938,27.716,27.6383,27.666,137573.7863
2006-03-01 14:30:00,49.86,49.87,49.76,49.79,144801.8311046862,27.666,27.6716,27.6105,27.6272,144801.8311
2006-03-01 15:00:00,49.8,49.91,49.79,49.82,187085.8932658716,27.6327,27.6938,27.6272,27.6438,187085.8933
2006-03-01 15:30:00,49.83,49.96,49.81,49.91,339115.76918443566,27.6494,27.7215,27.6383,27.6938,339115.7692
2006-03-02 09:30:00,49.64,49.87,49.56,49.61,344416.3353812794,27.544,27.6716,27.4996,27.5273,344416.3354
2006-03-02 10:00:00,49.61,49.77,49.52,49.58,199253.1020358993,27.5273,27.6161,27.4774,27.5107,199253.102
2006-03-02 10:30:00,49.58,49.66,49.51,49.62,201180.5806529334,27.5107,27.555,27.4718,27.5329,201180.5807
2006-03-02 11:00:00,49.62,49.79,49.58,49.68,233947.71714251296,27.5329,27.6272,27.5107,27.5661,233947.7171
2006-03-02 11:30:00,49.68,49.81,49.62,49.76,144199.49403686303,27.5661,27.6383,27.5329,27.6105,144199.494
2006-03-02 12:00:00,49.76,49.79,49.58,49.61,164799.4217564149,27.6105,27.6272,27.5107,27.5273,164799.4218
2006-03-02 12:30:00,49.62,49.69,49.56,49.66,117094.32598482112,27.5329,27.5717,27.4996,27.555,117094.326
2006-03-02 13:00:00,49.65,49.68,49.56,49.57,163715.21503433323,27.5495,27.5661,27.4996,27.5051,163715.215
2006-03-02 13:30:00,49.58,49.65,49.56,49.59,211781.7130466209,27.5107,27.5495,27.4996,27.5162,211781.713
2006-03-02 14:00:00,49.59,49.67,49.55,49.58,151668.47367787015,27.5162,27.5606,27.494,27.5107,151668.4737
2006-03-02 14:30:00,49.58,49.69,49.54,49.62,133477.89422961092,27.5107,27.5717,27.4885,27.5329,133477.8942
2006-03-02 15:00:00,49.62,49.77,49.61,49.74,212624.9849415733,27.5329,27.6161,27.5273,27.5994,212624.9849
2006-03-02 15:30:00,49.73,49.75,49.63,49.64,428743.52487652097,27.5939,27.605,27.5384,27.544,428743.5249
2006-03-03 09:30:00,49.43,49.56,49.41,49.46,198168.89531381763,27.4274,27.4996,27.4163,27.4441,198168.8953
2006-03-03 10:00:00,49.47,49.58,49.35,49.54,289121.79255511385,27.4496,27.5107,27.383,27.4885,289121.7926
2006-03-03 10:30:00,49.57,49.59,49.39,49.47,180942.05517407545,27.5051,27.5162,27.4052,27.4496,180942.0552
2006-03-03 11:00:00,49.45,49.53,49.37,49.39,151427.53885074088,27.4385,27.4829,27.3941,27.4052,151427.5389
2006-03-03 11:30:00,49.37,49.46,49.27,49.42,152150.3433321287,27.3941,27.4441,27.3386,27.4219,152150.3433
2006-03-03 12:00:00,49.41,49.57,49.24,49.57,229610.89025418623,27.4163,27.5051,27.322,27.5051,229610.8903
2006-03-03 12:30:00,49.57,49.64,49.46,49.57,285507.7701481749,27.5051,27.544,27.4441,27.5051,285507.7701
2006-03-03 13:00:00,49.57,49.91,49.55,49.91,323214.07059390435,27.5051,27.6938,27.494,27.6938,323214.0706
2006-03-03 13:30:00,49.9,50.01,49.86,49.96,169377.18347187087,27.6882,27.7493,27.666,27.7215,169377.1835
2006-03-03 14:00:00,49.93,49.96,49.82,49.86,121069.75063245391,27.7049,27.7215,27.6438,27.666,121069.7506
2006-03-03 14:30:00,49.89,49.95,49.81,49.89,120949.28321888932,27.6827,27.716,27.6383,27.6827,120949.2832
2006-03-03 15:00:00,49.89,49.93,49.58,49.73,239248.2833393568,27.6827,27.7049,27.5107,27.5939,239248.2833
2006-03-03 15:30:00,49.72,49.81,49.49,49.56,384893.38633899536,27.5883,27.6383,27.4607,27.4996,384893.3863
2006-03-06 09:30:00,49.68,49.91,49.66,49.68,318154.4392241899,27.5661,27.6938,27.555,27.5661,318154.4392
2006-03-06 10:00:00,49.67,49.89,49.67,49.75,244669.3169497651,27.5606,27.6827,27.5606,27.605,244669.3169
2006-03-06 10:30:00,49.75,49.88,49.72,49.86,211902.1804601856,27.605,27.6771,27.5883,27.666,211902.1805
2006-03-06 11:00:00,49.86,50.0,49.83,49.96,206481.1468497772,27.666,27.7437,27.6494,27.7215,206481.1468
2006-03-06 11:30:00,49.96,50.06,49.84,50.01,200578.24358511023,27.7215,27.777,27.6549,27.7493,200578.2436
2006-03-06 12:00:00,50.01,50.1,49.9,49.97,159378.38814600653,27.7493,27.7992,27.6882,27.7271,159378.3881
2006-03-06 12:30:00,49.96,50.06,49.83,49.97,136850.98180942057,27.7215,27.777,27.6494,27.7271,136850.9818
2006-03-06 13:00:00,49.98,50.11,49.86,49.87,192506.92687628,27.7326,27.8047,27.666,27.6716,192506.9269
2006-03-06 13:30:00,49.86,49.86,49.62,49.66,276713.6489579569,27.666,27.666,27.5329,27.555,276713.649
2006-03-06 14:00:00,49.66,49.66,49.27,49.34,280689.07360558974,27.555,27.555,27.3386,27.3775,280689.0736
2006-03-06 14:30:00,49.34,49.5,49.31,49.46,305866.76304059755,27.3775,27.4663,27.3608,27.4441,305866.763
2006-03-06 15:00:00,49.46,49.83,49.44,49.66,330080.71316708834,27.4441,27.6494,27.433,27.555,330080.7132
2006-03-06 15:30:00,49.66,49.75,49.58,49.74,398506.2040717986,27.555,27.605,27.5107,27.5994,398506.2041
2006-03-07 09:30:00,49.48,49.63,49.07,49.37,423081.5564389833,27.4552,27.5384,27.2277,27.3941,423081.5564
2006-03-07 10:00:00,49.37,49.54,49.23,49.43,490543.3080351765,27.3941,27.4885,27.3165,27.4274,490543.308
2006-03-07 10:30:00,49.43,49.49,49.32,49.32,294181.4239248284,27.4274,27.4607,27.3664,27.3664,294181.4239
2006-03-07 11:00:00,49.34,49.62,49.3,49.46,279484.3994699434,27.3775,27.5329,27.3553,27.4441,279484.3995
2006-03-07 11:30:00,49.45,49.6,49.43,49.56,136850.98180942057,27.4385,27.5218,27.4274,27.4996,136850.9818
2006-03-07 12:00:00,49.56,49.71,49.45,49.46,122876.7618359234,27.4996,27.5828,27.4385,27.4441,122876.7618
2006-03-07 12:30:00,49.45,49.55,49.32,49.32,113721.23840501146,27.4385,27.494,27.3664,27.3664,113721.2384
2006-03-07 13:00:00,49.32,49.45,49.23,49.32,156728.10504758466,27.3664,27.4385,27.3165,27.3664,156728.105
2006-03-07 13:30:00,49.32,49.58,49.32,49.51,183110.4686182388,27.3664,27.5107,27.3664,27.4718,183110.4686
2006-03-07 14:00:00,49.5,49.59,49.37,49.37,222503.31285387304,27.4663,27.5162,27.3941,27.3941,222503.3129
2006-03-07 14:30:00,49.35,49.54,49.31,49.47,277075.0511986508,27.383,27.4885,27.3608,27.4496,277075.0512
2006-03-07 15:00:00,49.48,49.52,49.35,49.39,223226.11733526085,27.4552,27.4774,27.383,27.4052,223226.1173
2006-03-07 15:30:00,49.39,49.52,49.35,49.49,593783.8814600651,27.4052,27.4774,27.383,27.4607,593783.8815
2006-03-08 09:30:00,49.52,49.57,49.27,49.4,308998.915793278,27.4774,27.5051,27.3386,27.4108,308998.9158
2006-03-08 10:00:00,49.4,49.47,49.34,49.38,269244.6693169498,27.4108,27.4496,27.3775,27.3997,269244.6693
2006-03-08 10:30:00,49.38,49.45,49.11,49.14,252861.10107216,27.3997,27.4385,27.2499,27.2665,252861.1011
2006-03-08 11:00:00,49.17,49.23,49.08,49.13,383447.77737621975,27.2832,27.3165,27.2332,27.261,383447.7774
2006-03-08 11:30:00,49.12,49.13,48.64,48.69,326707.6255872787,27.2554,27.261,26.9891,27.0168,326707.6256
2006-03-08 12:00:00,48.69,48.99,48.69,48.88,229369.955427057,27.0168,27.1833,27.0168,27.1222,229369.9554
2006-03-08 12:30:00,48.88,48.98,48.82,48.89,233827.2497289484,27.1222,27.1777,27.089,27.1278,233827.2497
2006-03-08 13:00:00,48.88,48.9,48.63,48.64,219371.16010119265,27.1222,27.1333,26.9835,26.9891,219371.1601
2006-03-08 13:30:00,48.64,48.69,48.56,48.59,176846.16311287798,26.9891,27.0168,26.9447,26.9613,176846.1631
2006-03-08 14:00:00,48.59,48.89,48.57,48.88,426454.64401879295,26.9613,27.1278,26.9502,27.1222,426454.644
2006-03-08 14:30:00,48.88,48.98,48.84,48.93,544512.7093121312,27.1222,27.1777,27.1001,27.15,544512.7093
2006-03-08 15:00:00,48.94,48.99,48.93,48.95,237200.337308758,27.1555,27.1833,27.15,27.1611,237200.3373
2006-03-08 15:30:00,48.95,49.05,48.89,49.03,471870.85893265874,27.1611,27.2166,27.1278,27.2055,471870.8589
2006-03-09 09:30:00,48.95,49.35,48.91,48.98,446211.2998433924,27.1611,27.383,27.1389,27.1777,446211.2998
2006-03-09 10:00:00,48.98,48.98,48.64,48.68,365377.6653415252,27.1777,27.1777,26.9891,27.0113,365377.6653
2006-03-09 10:30:00,48.69,48.88,48.6,48.72,268280.9300084328,27.0168,27.1222,26.9669,27.0335,268280.93
2006-03-09 11:00:00,48.72,48.84,48.69,48.82,270087.9412119022,27.0335,27.1001,27.0168,27.089,270087.9412
2006-03-09 11:30:00,48.8,48.91,48.73,48.76,176605.22828574872,27.0779,27.1389,27.039,27.0557,176605.2283
2006-03-09 12:00:00,48.76,48.78,48.67,48.74,142994.81990121675,27.0557,27.0668,27.0057,27.0446,142994.8199
2006-03-09 12:30:00,48.75,48.8,48.69,48.74,162028.6712444284,27.0501,27.0779,27.0168,27.0446,162028.6712
2006-03-09 13:00:00,48.74,48.78,48.49,48.54,225996.8678472473,27.0446,27.0668,26.9058,26.9336,225996.8678
2006-03-09 13:30:00,48.54,48.56,48.49,48.56,167449.70485483675,26.9336,26.9447,26.9058,26.9447,167449.7049
2006-03-09 14:00:00,48.55,48.74,48.54,48.7,155523.43091193834,26.9391,27.0446,26.9336,27.0224,155523.4309
2006-03-09 14:30:00,48.7,48.72,48.56,48.7,188651.9696422118,27.0224,27.0335,26.9447,27.0224,188651.9696
2006-03-09 15:00:00,48.71,48.73,48.54,48.54,260571.0155402964,27.0279,27.039,26.9336,26.9336,260571.0155
2006-03-09 15:30:00,48.54,48.71,48.54,48.66,471870.85893265874,26.9336,27.0279,26.9336,27.0002,471870.8589
2006-03-10 09:30:00,48.69,49.08,48.69,49.03,593904.3488736297,27.0168,27.2332,27.0168,27.2055,593904.3489
2006-03-10 10:00:00,49.01,49.13,48.89,48.92,554511.5046379955,27.1944,27.261,27.1278,27.1444,554511.5046
2006-03-10 10:30:00,48.91,49.22,48.91,49.21,506083.6043850139,27.1389,27.3109,27.1389,27.3054,506083.6044
2006-03-10 11:00:00,49.21,49.26,49.1,49.17,328153.23455005424,27.3054,27.3331,27.2443,27.2832,328153.2346
2006-03-10 11:30:00,49.18,49.41,49.18,49.37,265871.58173714014,27.2887,27.4163,27.2887,27.3941,265871.5817
2006-03-10 12:00:00,49.39,49.52,49.37,49.42,309842.1876882304,27.4052,27.4774,27.3941,27.4219,309842.1877
2006-03-10 12:30:00,49.42,49.58,49.27,49.28,223105.6499216962,27.4219,27.5107,27.3386,27.3442,223105.6499
2006-03-10 13:00:00,49.28,49.37,49.19,49.23,109263.94410312011,27.3442,27.3941,27.2943,27.3165,109263.9441
2006-03-10 13:30:00,49.23,49.32,49.11,49.27,230695.096976268,27.3165,27.3664,27.2499,27.3386,230695.097
2006-03-10 14:00:00,49.27,49.33,49.14,49.14,189133.8392964704,27.3386,27.3719,27.2665,27.2665,189133.8393
2006-03-10 14:30:00,49.14,49.18,48.97,48.98,303096.01252861106,27.2665,27.2887,27.1722,27.1777,303096.0125
2006-03-10 15:00:00,48.98,49.07,48.88,48.93,340922.78038790514,27.1777,27.2277,27.1222,27.15,340922.7804
2006-03-10 15:30:00,48.93,49.1,48.89,49.09,556559.4506685942,27.15,27.2443,27.1278,27.2388,556559.4507
2006-03-13 09:30:00,49.18,49.56,48.6,49.32,478857.96891940734,27.2887,27.4996,26.9669,27.3664,478857.9689
2006-03-13 10:00:00,49.32,49.39,49.18,49.25,522346.7052162391,27.3664,27.4052,27.2887,27.3276,522346.7052
2006-03-13 10:30:00,49.25,49.3,48.98,49.07,544512.7093121312,27.3276,27.3553,27.1777,27.2277,544512.7093
2006-03-13 11:00:00,49.07,49.13,48.84,48.93,289362.72738224315,27.2277,27.261,27.1001,27.15,289362.7274
2006-03-13 11:30:00,48.93,49.06,48.85,48.88,368750.7529213348,27.15,27.2221,27.1056,27.1222,368750.7529
2006-03-13 12:00:00,48.89,49.02,48.88,48.97,214793.39838573668,27.1278,27.1999,27.1222,27.1722,214793.3984
2006-03-13 12:30:00,48.97,49.05,48.93,49.04,224551.25888447172,27.1722,27.2166,27.15,27.211,224551.2589
2006-03-13 13:00:00,49.05,49.08,48.69,48.79,350921.5757137695,27.2166,27.2332,27.0168,27.0723,350921.5757
2006-03-13 13:30:00,48.79,48.82,48.74,48.81,232983.97783399592,27.0723,27.089,27.0446,27.0834,232983.9778
2006-03-13 14:00:00,48.81,48.86,48.76,48.78,315745.09095289727,27.0834,27.1111,27.0557,27.0668,315745.091
2006-03-13 14:30:00,48.77,48.81,48.65,48.65,290687.8689314541,27.0612,27.0834,26.9946,26.9946,290687.8689
2006-03-13 15:00:00,48.65,48.8,48.64,48.69,348512.22744247684,26.9946,27.0779,26.9891,27.0168,348512.2274
2006-03-13 15:30:00,48.7,48.8,48.67,48.8,581737.1401036021,27.0224,27.0779,27.0057,27.0779,581737.1401
2006-03-14 09:30:00,49.63,50.51,49.41,50.14,1376340.1999759066,27.5384,28.0267,27.4163,27.8214,1376340.2
2006-03-14 10:00:00,50.14,50.22,50.01,50.09,1123358.631490182,27.8214,27.8658,27.7493,27.7936,1123358.6315
2006-03-14 10:30:00,50.09,50.15,50.03,50.1,712082.8815805325,27.7936,27.8269,27.7604,27.7992,712082.8816
2006-03-14 11:00:00,50.1,50.15,49.97,49.98,487531.6226960608,27.7992,27.8269,27.7271,27.7326,487531.6227
2006-03-14 11:30:00,50.01,50.1,49.95,50.07,592217.8050837249,27.7493,27.7992,27.716,27.7825,592217.8051
2006-03-14 12:00:00,50.07,50.08,50.0,50.06,202626.18961570892,27.7825,27.7881,27.7437,27.777,202626.1896
2006-03-14 12:30:00,50.05,50.06,49.97,50.04,164197.08468859174,27.7714,27.777,27.7271,27.7659,164197.0847
2006-03-14 13:00:00,50.06,50.12,50.01,50.07,528972.4129622937,27.777,27.8103,27.7493,27.7825,528972.413
2006-03-14 13:30:00,50.06,50.1,49.86,49.91,384291.0492711722,27.777,27.7992,27.666,27.6938,384291.0493
2006-03-14 14:00:00,49.88,50.03,49.56,49.85,504035.6583544152,27.6771,27.7604,27.4996,27.6605,504035.6584
2006-03-14 14:30:00,49.85,49.87,49.71,49.78,339718.1062522588,27.6605,27.6716,27.5828,27.6216,339718.1063
2006-03-14 15:00:00,49.77,49.86,49.66,49.67,561498.614624744,27.6161,27.666,27.555,27.5606,561498.6146
2006-03-14 15:30:00,49.68,49.87,49.67,49.82,770027.70750512,27.5661,27.6716,27.5606,27.6438,770027.7075
2006-03-15 09:30:00,49.93,50.4,49.47,49.52,1192145.5246355862,27.7049,27.9657,27.4496,27.4774,1192145.5246
2006-03-15 10:00:00,49.52,49.76,49.45,49.52,855318.6363088785,27.4774,27.6105,27.4385,27.4774,855318.6363
2006-03-15 10:30:00,49.52,49.81,49.47,49.62,562823.756173955,27.4774,27.6383,27.4496,27.5329,562823.7562
2006-03-15 11:00:00,49.62,49.71,49.55,49.64,358992.8924225997,27.5329,27.5828,27.494,27.544,358992.8924
2006-03-15 11:30:00,49.65,49.71,49.57,49.6,285387.30273461033,27.5495,27.5828,27.5051,27.5218,285387.3027
2006-03-15 12:00:00,49.6,49.64,49.54,49.57,209010.9625346344,27.5218,27.544,27.4885,27.5051,209010.9625
2006-03-15 12:30:00,49.58,49.59,49.52,49.55,128900.13251415492,27.5107,27.5162,27.4774,27.494,128900.1325
2006-03-15 13:00:00,49.56,49.62,49.54,49.57,229369.955427057,27.4996,27.5329,27.4885,27.5051,229369.9554
2006-03-15 13:30:00,49.58,49.72,49.57,49.71,344536.802794844,27.5107,27.5883,27.5051,27.5828,344536.8028
2006-03-15 14:00:00,49.71,50.05,49.66,49.95,414287.4352487653,27.5828,27.7714,27.555,27.716,414287.4352
2006-03-15 14:30:00,49.95,50.01,49.61,49.61,307071.43717624387,27.716,27.7493,27.5273,27.5273,307071.4372
2006-03-15 15:00:00,49.61,49.76,49.59,49.7,262859.89639802434,27.5273,27.6105,27.5162,27.5772,262859.8964
2006-03-15 15:30:00,49.7,49.71,49.48,49.52,595470.4252499699,27.5772,27.5828,27.4552,27.4774,595470.4252
2006-03-16 09:30:00,50.2,50.2,49.86,50.09,1175641.4889772318,27.8547,27.8547,27.666,27.7936,1175641.489
2006-03-16 10:00:00,50.09,50.33,50.05,50.15,930731.2372003376,27.7936,27.9268,27.7714,27.8269,930731.2372
2006-03-16 10:30:00,50.18,50.22,49.99,50.05,755812.5527044935,27.8436,27.8658,27.7382,27.7714,755812.5527
2006-03-16 11:00:00,50.05,50.17,49.99,50.11,579086.8570051802,27.7714,27.838,27.7382,27.8047,579086.857
2006-03-16 11:30:00,50.11,50.17,50.07,50.14,517528.0086736538,27.8047,27.838,27.7825,27.8214,517528.0087
2006-03-16 12:00:00,50.14,50.21,50.09,50.15,430430.06866642577,27.8214,27.8602,27.7936,27.8269,430430.0687
2006-03-16 12:30:00,50.17,50.18,50.06,50.07,517046.1390193953,27.838,27.8436,27.777,27.7825,517046.139
2006-03-16 13:00:00,50.07,50.09,49.93,49.98,379110.9504878931,27.7825,27.7936,27.7049,27.7326,379110.9505
2006-03-16 13:30:00,49.98,49.98,49.71,49.72,362365.9800024094,27.7326,27.7326,27.5828,27.5883,362365.98
2006-03-16 14:00:00,49.71,49.87,49.69,49.72,466088.4230815565,27.5828,27.6716,27.5717,27.5883,466088.4231
2006-03-16 14:30:00,49.72,49.79,49.7,49.76,284905.4330803518,27.5883,27.6272,27.5772,27.6105,284905.4331
2006-03-16 15:00:00,49.76,49.92,49.76,49.81,469461.51066136616,27.6105,27.6993,27.6105,27.6383,469461.5107
2006-03-16 15:30:00,49.81,49.89,49.66,49.75,438742.3202023853,27.6383,27.6827,27.555,27.605,438742.3202
2006-03-17 09:30:00,50.01,50.1,49.85,49.98,1827490.663775449,27.7493,27.7992,27.6605,27.7326,1827490.6638
2006-03-17 10:00:00,49.98,50.26,49.96,50.16,563426.0932417782,27.7326,27.888,27.7215,27.8325,563426.0932
2006-03-17 10:30:00,50.19,50.23,50.03,50.04,444283.8212263583,27.8491,27.8713,27.7604,27.7659,444283.8212
2006-03-17 11:00:00,50.05,50.1,49.97,50.07,230574.6295627033,27.7714,27.7992,27.7271,27.7825,230574.6296
2006-03-17 11:30:00,50.08,50.15,50.01,50.15,348150.825201783,27.7881,27.8269,27.7493,27.8269,348150.8252
2006-03-17 12:00:00,50.15,50.23,50.1,50.2,392723.7682206964,27.8269,27.8713,27.7992,27.8547,392723.7682
2006-03-17 12:30:00,50.18,50.22,50.15,50.2,352367.18467654503,27.8436,27.8658,27.8269,27.8547,352367.1847
2006-03-17 13:00:00,50.2,50.2,50.04,50.07,322852.6683532105,27.8547,27.8547,27.7659,27.7825,322852.6684
2006-03-17 13:30:00,50.08,50.18,49.92,49.94,280207.2039513312,27.7881,27.8436,27.6993,27.7104,280207.204
2006-03-17 14:00:00,49.94,50.02,49.91,49.97,290085.5318636309,27.7104,27.7548,27.6938,27.7271,290085.5319
2006-03-17 14:30:00,49.97,50.07,49.85,50.04,382724.972894832,27.7271,27.7825,27.6605,27.7659,382724.9729
2006-03-17 15:00:00,50.03,50.08,49.96,49.97,435610.1674497049,27.7604,27.7881,27.7215,27.7271,435610.1674
2006-03-17 15:30:00,49.98,50.06,49.91,50.05,765329.4783760994,27.7326,27.777,27.6938,27.7714,765329.4784
2006-03-20 09:30:00,50.06,50.5,50.05,50.15,928924.225996868,27.777,28.0211,27.7714,27.8269,928924.226
2006-03-20 10:00:00,50.18,50.25,50.01,50.06,458980.8456812433,27.8436,27.8824,27.7493,27.777,458980.8457
2006-03-20 10:30:00,50.07,50.1,49.94,50.02,410793.88025539095,27.7825,27.7992,27.7104,27.7548,410793.8803
2006-03-20 11:00:00,50.04,50.07,49.98,50.05,310203.5899289243,27.7659,27.7825,27.7326,27.7714,310203.5899
2006-03-20 11:30:00,50.06,50.07,50.0,50.06,239368.75075292136,27.777,27.7825,27.7437,27.777,239368.7508
2006-03-20 12:00:00,50.06,50.1,49.99,50.05,257438.862787616,27.777,27.7992,27.7382,27.7714,257438.8628
2006-03-20 12:30:00,50.06,50.08,50.01,50.06,248403.80677026868,27.777,27.7881,27.7493,27.777,248403.8068
2006-03-20 13:00:00,50.06,50.07,50.01,50.04,176243.82604505483,27.777,27.7825,27.7493,27.7659,176243.826
2006-03-20 13:30:00,50.04,50.07,50.0,50.05,238886.8810986628,27.7659,27.7825,27.7437,27.7714,238886.8811
2006-03-20 14:00:00,50.06,50.08,50.01,50.06,313938.0797494278,27.777,27.7881,27.7493,27.777,313938.0797
2006-03-20 14:30:00,50.06,50.15,50.01,50.13,354053.7284664499,27.777,27.8269,27.7493,27.8158,354053.7285
2006-03-20 15:00:00,50.14,50.15,50.06,50.12,368027.94843994704,27.8214,27.8269,27.777,27.8103,368027.9484
2006-03-20 15:30:00,50.12,50.16,50.06,50.11,553788.7001566077,27.8103,27.8325,27.777,27.8047,553788.7002
2006-03-21 09:30:00,50.2,50.48,50.15,50.4,632574.3886278762,27.8547,28.01,27.8269,27.9657,632574.3886
2006-03-21 10:00:00,50.41,50.57,50.25,50.32,477171.42512950255,27.9712,28.06,27.8824,27.9213,477171.4251
2006-03-21 10:30:00,50.33,50.48,50.3,50.35,343332.1286591977,27.9268,28.01,27.9102,27.9379,343332.1287
2006-03-21 11:00:00,50.36,50.39,50.22,50.38,330080.71316708834,27.9435,27.9601,27.8658,27.9546,330080.7132
2006-03-21 11:30:00,50.38,50.51,50.37,50.45,310324.0573424889,27.9546,28.0267,27.949,27.9934,310324.0573
2006-03-21 12:00:00,50.45,50.57,50.44,50.52,298638.7182267197,27.9934,28.06,27.9879,28.0322,298638.7182
2006-03-21 12:30:00,50.52,50.54,50.43,50.46,307673.774244067,28.0322,28.0433,27.9823,27.9989,307673.7742
2006-03-21 13:00:00,50.46,50.47,50.27,50.27,221419.10613179137,27.9989,28.0045,27.8935,27.8935,221419.1061
2006-03-21 13:30:00,50.27,50.3,50.12,50.2,329598.8435128298,27.8935,27.9102,27.8103,27.8547,329598.8435
2006-03-21 14:00:00,50.15,50.22,49.71,49.85,507649.6807613541,27.8269,27.8658,27.5828,27.6605,507649.6808
2006-03-21 14:30:00,49.89,50.35,49.72,49.78,634381.3998313457,27.6827,27.9379,27.5883,27.6216,634381.3998
2006-03-21 15:00:00,49.77,50.0,49.76,49.9,647632.815323455,27.6161,27.7437,27.6105,27.6882,647632.8153
2006-03-21 15:30:00,49.9,50.15,49.82,50.15,859655.4631972052,27.6882,27.8269,27.6438,27.8269,859655.4632
2006-03-22 09:30:00,50.33,50.74,50.22,50.57,1817491.8684495848,27.9268,28.1543,27.8658,28.06,1817491.8684
2006-03-22 10:00:00,50.57,50.74,50.31,50.55,780628.8398988075,28.06,28.1543,27.9157,28.0489,780628.8399
2006-03-22 10:30:00,50.55,50.86,50.55,50.63,797494.2777978558,28.0489,28.2209,28.0489,28.0933,797494.2778
2006-03-22 11:00:00,50.64,50.97,50.63,50.97,691723.8886881099,28.0988,28.2819,28.0933,28.2819,691723.8887
2006-03-22 11:30:00,50.97,51.26,50.94,51.04,915672.8105047586,28.2819,28.4428,28.2653,28.3208,915672.8105
2006-03-22 12:00:00,51.05,51.19,50.89,50.89,394410.3120106012,28.3263,28.404,28.2375,28.2375,394410.312
2006-03-22 12:30:00,50.89,51.02,50.73,51.02,353933.2610528852,28.2375,28.3097,28.1488,28.3097,353933.2611
2006-03-22 13:00:00,51.01,51.13,50.96,51.06,310926.39441031206,28.3041,28.3707,28.2764,28.3319,310926.3944
2006-03-22 13:30:00,51.08,51.12,51.02,51.08,276713.6489579569,28.343,28.3652,28.3097,28.343,276713.649
2006-03-22 14:00:00,51.09,51.13,50.96,51.05,358872.4250090351,28.3485,28.3707,28.2764,28.3263,358872.425
2006-03-22 14:30:00,51.04,51.17,51.02,51.08,392482.8333935671,28.3208,28.3929,28.3097,28.343,392482.8334
2006-03-22 15:00:00,51.07,51.42,50.97,51.39,810143.356222142,28.3374,28.5316,28.2819,28.515,810143.3562
2006-03-22 15:30:00,51.39,51.52,51.24,51.42,1619443.4405493315,28.515,28.5871,28.4318,28.5316,1619443.4405
2006-03-23 09:30:00,51.52,51.52,50.98,51.25,1065172.870738465,28.5871,28.5871,28.2875,28.4373,1065172.8707
2006-03-23 10:00:00,51.25,51.34,50.97,51.06,618118.2990001205,28.4373,28.4872,28.2819,28.3319,618118.299
2006-03-23 10:30:00,51.05,51.08,50.85,50.93,411998.55439103727,28.3263,28.343,28.2153,28.2597,411998.5544
2006-03-23 11:00:00,50.93,51.09,50.89,51.08,310083.1225153596,28.2597,28.3485,28.2375,28.343,310083.1225
2006-03-23 11:30:00,51.08,51.08,50.96,51.08,316347.4280207204,28.343,28.343,28.2764,28.343,316347.428
2006-03-23 12:00:00,51.09,51.09,50.89,50.97,169015.78123117698,28.3485,28.3485,28.2375,28.2819,169015.7812
2006-03-23 12:30:00,50.97,51.13,50.97,51.11,273099.626551018,28.2819,28.3707,28.2819,28.3596,273099.6266
2006-03-23 13:00:00,51.11,51.27,51.1,51.22,191181.78532706905,28.3596,28.4484,28.3541,28.4207,191181.7853
2006-03-23 13:30:00,51.22,51.33,51.2,51.33,283941.6937718348,28.4207,28.4817,28.4096,28.4817,283941.6938
2006-03-23 14:00:00,51.33,51.36,51.1,51.23,215395.73545355984,28.4817,28.4983,28.3541,28.4262,215395.7355
2006-03-23 14:30:00,51.22,51.23,50.85,51.03,247681.00228888087,28.4207,28.4262,28.2153,28.3152,247681.0023
2006-03-23 15:00:00,51.03,51.21,50.97,51.09,270569.8108661607,28.3152,28.4151,28.2819,28.3485,270569.8109
2006-03-23 15:30:00,51.08,51.13,50.91,51.09,535116.25105409,28.343,28.3707,28.2486,28.3485,535116.2511
2006-03-24 09:30:00,51.05,51.18,50.84,50.95,490181.9057944826,28.3263,28.3985,28.2098,28.2708,490181.9058
2006-03-24 10:00:00,50.96,51.24,50.96,51.24,419347.0666184797,28.2764,28.4318,28.2764,28.4318,419347.0666
2006-03-24 10:30:00,51.24,51.47,51.22,51.43,258764.0043368269,28.4318,28.5594,28.4207,28.5372,258764.0043
2006-03-24 11:00:00,51.44,51.54,51.26,51.47,499096.4943982653,28.5427,28.5982,28.4428,28.5594,499096.4944
2006-03-24 11:30:00,51.47,51.66,51.38,51.62,547042.5249969884,28.5594,28.6648,28.5094,28.6426,547042.525
2006-03-24 12:00:00,51.63,51.78,51.59,51.64,315022.2864715095,28.6482,28.7314,28.626,28.6537,315022.2865
2006-03-24 12:30:00,51.62,51.62,51.32,51.36,188772.4370557764,28.6426,28.6426,28.4761,28.4983,188772.4371
2006-03-24 13:00:00,51.36,51.36,51.14,51.24,220816.7690639682,28.4983,28.4983,28.3763,28.4318,220816.7691
2006-03-24 13:30:00,51.23,51.42,51.19,51.37,158173.7140103602,28.4262,28.5316,28.404,28.5039,158173.714
2006-03-24 14:00:00,51.39,51.41,51.26,51.34,114203.10805926996,28.515,28.5261,28.4428,28.4872,114203.1081
2006-03-24 14:30:00,51.34,51.38,51.25,51.27,230213.22732200945,28.4872,28.5094,28.4373,28.4484,230213.2273
2006-03-24 15:00:00,51.26,51.31,51.07,51.18,352728.5869172389,28.4428,28.4706,28.3374,28.3985,352728.5869
2006-03-24 15:30:00,51.18,51.22,50.97,50.98,623298.3977833997,28.3985,28.4207,28.2819,28.2875,623298.3978
2006-03-27 09:30:00,51.01,51.42,51.01,51.13,591976.8702565957,28.3041,28.5316,28.3041,28.3707,591976.8703
2006-03-27 10:00:00,51.13,51.41,51.13,51.34,395253.5839055536,28.3707,28.5261,28.3707,28.4872,395253.5839
2006-03-27 10:30:00,51.33,51.51,51.32,51.41,385375.2559932538,28.4817,28.5816,28.4761,28.5261,385375.256
2006-03-27 11:00:00,51.39,51.46,51.28,51.41,257920.7324418745,28.515,28.5538,28.4539,28.5261,257920.7324
2006-03-27 11:30:00,51.42,51.52,51.37,51.38,279122.9972292495,28.5316,28.5871,28.5039,28.5094,279122.9972
2006-03-27 12:00:00,51.39,51.49,51.39,51.43,188772.4370557764,28.515,28.5705,28.515,28.5372,188772.4371
2006-03-27 12:30:00,51.43,51.47,51.38,51.4,148174.91868449585,28.5372,28.5594,28.5094,28.5205,148174.9187
2006-03-27 13:00:00,51.4,51.47,51.35,51.4,183471.87085893267,28.5205,28.5594,28.4928,28.5205,183471.8709
2006-03-27 13:30:00,51.4,51.43,51.33,51.39,192747.8617034093,28.5205,28.5372,28.4817,28.515,192747.8617
2006-03-27 14:00:00,51.38,51.47,51.36,51.47,165401.75882423806,28.5094,28.5594,28.4983,28.5594,165401.7588
2006-03-27 14:30:00,51.47,51.72,51.47,51.65,531622.6960607156,28.5594,28.6981,28.5594,28.6592,531622.6961
2006-03-27 15:00:00,51.67,51.67,51.58,51.64,179616.91362486448,28.6703,28.6703,28.6204,28.6537,179616.9136
2006-03-27 15:30:00,51.63,51.65,51.46,51.56,416094.4464522347,28.6482,28.6592,28.5538,28.6093,416094.4465
2006-03-28 09:30:00,51.67,52.09,50.98,52.06,745693.2899650645,28.6703,28.9034,28.2875,28.8867,745693.29
2006-03-28 10:00:00,52.06,52.17,51.94,52.0,697747.2593663415,28.8867,28.9478,28.8202,28.8535,697747.2594
2006-03-28 10:30:00,51.97,51.97,51.82,51.91,461872.0636067944,28.8368,28.8368,28.7536,28.8035,461872.0636
2006-03-28 11:00:00,51.91,51.97,51.8,51.92,490543.3080351765,28.8035,28.8368,28.7425,28.8091,490543.308
2006-03-28 11:30:00,51.92,52.05,51.91,52.02,168292.9767497892,28.8091,28.8812,28.8035,28.8646,168292.9767
2006-03-28 12:00:00,52.04,52.25,52.03,52.15,292133.47789422964,28.8756,28.9922,28.8701,28.9367,292133.4779
2006-03-28 12:30:00,52.19,52.25,52.01,52.14,228888.08577279848,28.9589,28.9922,28.859,28.9311,228888.0858
2006-03-28 13:00:00,52.14,52.2,52.09,52.15,230092.7599084448,28.9311,28.9644,28.9034,28.9367,230092.7599
2006-03-28 13:30:00,52.15,52.26,52.15,52.26,927358.1496205278,28.9367,28.9977,28.9367,28.9977,927358.1496
2006-03-28 14:00:00,52.26,52.48,52.06,52.13,984700.638477292,28.9977,29.1198,28.8867,28.9256,984700.6385
2006-03-28 14:30:00,52.15,52.16,51.6,51.7,773280.327671365,28.9367,28.9422,28.6315,28.687,773280.3277
2006-03-28 15:00:00,51.7,51.71,51.37,51.62,568485.7246114926,28.687,28.6925,28.5039,28.6426,568485.7246
2006-03-28 15:30:00,51.62,51.67,51.39,51.53,570895.0728827852,28.6426,28.6703,28.515,28.5927,570895.0729
2006-03-29 09:30:00,51.51,51.87,51.47,51.7,519575.9547042525,28.5816,28.7813,28.5594,28.687,519575.9547
2006-03-29 10:00:00,51.68,52.12,51.68,52.03,428984.4597036502,28.6759,28.92,28.6759,28.8701,428984.4597
2006-03-29 10:30:00,52.05,52.12,51.91,51.98,325262.0166245031,28.8812,28.92,28.8035,28.8424,325262.0166
2006-03-29 11:00:00,51.98,52.27,51.95,52.25,311528.7314781352,28.8424,29.0033,28.8257,28.9922,311528.7315
2006-03-29 11:30:00,52.25,52.4,52.18,52.23,333694.73557402723,28.9922,29.0754,28.9533,28.9811,333694.7356
2006-03-29 12:00:00,52.21,52.35,52.21,52.24,326828.0930008433,28.97,29.0477,28.97,28.9866,326828.093
2006-03-29 12:30:00,52.25,52.33,52.23,52.27,156969.0398747139,28.9922,29.0366,28.9811,29.0033,156969.0399
2006-03-29 13:00:00,52.26,52.35,52.18,52.3,205035.5378870016,28.9977,29.0477,28.9533,29.0199,205035.5379
2006-03-29 13:30:00,52.32,52.36,48.15,52.28,140826.40645705338,29.031,29.0532,26.7172,29.0088,140826.4065
2006-03-29 14:00:00,52.29,52.41,52.12,52.16,212745.452355138,29.0144,29.081,28.92,28.9422,212745.4524
2006-03-29 14:30:00,52.17,52.25,52.08,52.22,472714.1308276112,28.9478,28.9922,28.8978,28.9755,472714.1308
2006-03-29 15:00:00,52.25,52.35,52.18,52.33,363811.5889651849,28.9922,29.0477,28.9533,29.0366,363811.589
2006-03-29 15:30:00,52.34,52.34,52.18,52.21,541139.6217323215,29.0421,29.0421,28.9533,28.97,541139.6217
2006-03-30 09:30:00,51.87,52.93,51.87,52.8,741597.3979038671,28.7813,29.3695,28.7813,29.2974,741597.3979
2006-03-30 10:00:00,52.82,53.08,52.79,52.88,664136.8509818095,29.3085,29.4527,29.2918,29.3417,664136.851
2006-03-30 10:30:00,52.88,52.89,52.38,52.43,463438.1399831346,29.3417,29.3473,29.0643,29.0921,463438.14
2006-03-30 11:00:00,52.44,52.58,52.35,52.5,726779.9060354175,29.0976,29.1753,29.0477,29.1309,726779.906
2006-03-30 11:30:00,52.52,52.78,52.46,52.71,336826.88832670765,29.142,29.2863,29.1087,29.2474,336826.8883
2006-03-30 12:00:00,52.69,52.79,52.68,52.79,197927.9604866884,29.2363,29.2918,29.2308,29.2918,197927.9605
2006-03-30 12:30:00,52.79,52.79,52.51,52.66,306589.56752198533,29.2918,29.2918,29.1364,29.2197,306589.5675
2006-03-30 13:00:00,52.65,52.67,52.38,52.4,448138.7784604265,29.2141,29.2252,29.0643,29.0754,448138.7785
2006-03-30 13:30:00,52.4,52.51,52.3,52.47,398385.736658234,29.0754,29.1364,29.0199,29.1142,398385.7367
2006-03-30 14:00:00,52.47,52.64,52.46,52.62,257800.26502830983,29.1142,29.2086,29.1087,29.1975,257800.265
2006-03-30 14:30:00,52.62,52.75,52.62,52.66,469822.91290206,29.1975,29.2696,29.1975,29.2197,469822.9129
2006-03-30 15:00:00,52.66,52.82,52.65,52.77,567040.115648717,29.2197,29.3085,29.2141,29.2807,567040.1156
2006-03-30 15:30:00,52.76,52.86,52.67,52.8,782676.7859294062,29.2752,29.3306,29.2252,29.2974,782676.7859
2006-03-31 09:30:00,52.59,53.28,52.59,53.18,1013492.3503192388,29.1808,29.5637,29.1808,29.5082,1013492.3503
2006-03-31 10:00:00,53.19,53.32,53.13,53.17,980002.4093482714,29.5138,29.5859,29.4805,29.5027,980002.4093
2006-03-31 10:30:00,53.17,53.18,52.86,52.88,405372.8466449826,29.5027,29.5082,29.3306,29.3417,405372.8466
2006-03-31 11:00:00,52.88,52.89,52.73,52.77,267437.6581134803,29.3417,29.3473,29.2585,29.2807,267437.6581
2006-03-31 11:30:00,52.77,52.82,52.55,52.7,319118.1785327069,29.2807,29.3085,29.1586,29.2419,319118.1785
2006-03-31 12:00:00,52.65,52.67,52.54,52.58,225153.5959522949,29.2141,29.2252,29.1531,29.1753,225153.596
2006-03-31 12:30:00,52.58,52.78,52.55,52.57,147331.64678954345,29.1753,29.2863,29.1586,29.1697,147331.6468
2006-03-31 13:00:00,52.55,52.6,52.39,52.4,185519.81688953144,29.1586,29.1864,29.0699,29.0754,185519.8169
2006-03-31 13:30:00,52.42,52.42,52.26,52.36,222985.1825081316,29.0865,29.0865,28.9977,29.0532,222985.1825
2006-03-31 14:00:00,52.36,52.39,52.32,52.32,140826.40645705338,29.0532,29.0699,29.031,29.031,140826.4065
2006-03-31 14:30:00,52.31,52.4,52.21,52.31,510902.3009275992,29.0255,29.0754,28.97,29.0255,510902.3009
2006-03-31 15:00:00,52.31,52.35,52.17,52.25,294663.2935790869,29.0255,29.0477,28.9478,28.9922,294663.2936
2006-03-31 15:30:00,52.23,52.26,52.06,52.16,761835.9233827251,28.9811,28.9977,28.8867,28.9422,761835.9234
2006-04-03 09:30:00,52.15,52.16,51.92,52.06,773882.6647391882,28.9367,28.9422,28.8091,28.8867,773882.6647
2006-04-03 10:00:00,52.06,52.25,51.96,52.25,496807.61354053736,28.8867,28.9922,28.8313,28.9922,496807.6135
2006-04-03 10:30:00,52.25,52.43,52.24,52.33,486688.3508011084,28.9922,29.0921,28.9866,29.0366,486688.3508
2006-04-03 11:00:00,52.33,52.6,52.32,52.55,337188.2905674016,29.0366,29.1864,29.031,29.1586,337188.2906
2006-04-03 11:30:00,52.54,52.7,52.45,52.68,297313.5766775088,29.1531,29.2419,29.1031,29.2308,297313.5767
2006-04-03 12:00:00,52.67,52.78,52.52,52.72,402120.2264787376,29.2252,29.2863,29.142,29.253,402120.2265
2006-04-03 12:30:00,52.74,52.87,52.67,52.86,233224.9126611252,29.2641,29.3362,29.2252,29.3306,233224.9127
2006-04-03 13:00:00,52.87,52.89,52.78,52.82,342850.2590049392,29.3362,29.3473,29.2863,29.3085,342850.259
2006-04-03 13:30:00,52.83,53.06,52.78,53.04,369955.42705698113,29.314,29.4416,29.2863,29.4305,369955.4271
2006-04-03 14:00:00,53.05,53.11,52.91,52.91,353692.326225756,29.4361,29.4694,29.3584,29.3584,353692.3262
2006-04-03 14:30:00,52.91,53.01,52.88,52.95,375617.39549451874,29.3584,29.4139,29.3417,29.3806,375617.3955
2006-04-03 15:00:00,52.95,53.01,52.84,52.84,357306.3486326949,29.3806,29.4139,29.3195,29.3195,357306.3486
2006-04-03 15:30:00,52.87,52.88,52.43,52.52,602939.4048909771,29.3362,29.3417,29.0921,29.142,602939.4049
2006-04-04 09:30:00,52.35,52.55,52.16,52.55,467052.1623900735,29.0477,29.1586,28.9422,29.1586,467052.1624
2006-04-04 10:00:00,52.53,52.7,52.4,52.65,268401.3974219974,29.1475,29.2419,29.0754,29.2141,268401.3974
2006-04-04 10:30:00,52.64,52.75,52.51,52.51,218407.4207926756,29.2086,29.2696,29.1364,29.1364,218407.4208
2006-04-04 11:00:00,52.5,52.52,52.32,52.49,221660.04095892064,29.1309,29.142,29.031,29.1253,221660.041
2006-04-04 11:30:00,52.49,52.92,52.46,52.84,204433.20081917843,29.1253,29.3639,29.1087,29.3195,204433.2008
2006-04-04 12:00:00,52.84,53.17,52.84,53.16,402240.69389230217,29.3195,29.5027,29.3195,29.4971,402240.6939
2006-04-04 12:30:00,53.16,53.2,53.06,53.08,203228.5266835321,29.4971,29.5193,29.4416,29.4527,203228.5267
2006-04-04 13:00:00,53.11,53.12,52.98,53.08,216720.8770027708,29.4694,29.4749,29.3972,29.4527,216720.877
2006-04-04 13:30:00,53.08,53.18,53.07,53.15,209974.70184315144,29.4527,29.5082,29.4472,29.4916,209974.7018
2006-04-04 14:00:00,53.15,53.48,53.13,53.43,412119.0218046019,29.4916,29.6747,29.4805,29.6469,412119.0218
2006-04-04 14:30:00,53.42,53.48,53.18,53.38,223467.0521623901,29.6414,29.6747,29.5082,29.6192,223467.0522
2006-04-04 15:00:00,53.38,53.39,53.18,53.29,375255.9932538249,29.6192,29.6247,29.5082,29.5692,375255.9933
2006-04-04 15:30:00,53.29,53.52,53.24,53.33,591615.4680159017,29.5692,29.6969,29.5415,29.5914,591615.468
2006-04-05 09:30:00,53.52,53.95,53.43,53.87,641368.5098180943,29.6969,29.9355,29.6469,29.8911,641368.5098
2006-04-05 10:00:00,53.87,53.96,53.71,53.74,528249.608480906,29.8911,29.941,29.8023,29.8189,528249.6085
2006-04-05 10:30:00,53.75,53.88,53.67,53.76,440067.46175159625,29.8245,29.8966,29.7801,29.83,440067.4618
2006-04-05 11:00:00,53.77,53.83,53.69,53.73,428984.4597036502,29.8356,29.8689,29.7912,29.8134,428984.4597
2006-04-05 11:30:00,53.72,53.77,53.49,53.53,348512.22744247684,29.8078,29.8356,29.6802,29.7024,348512.2274
2006-04-05 12:00:00,53.53,53.57,53.23,53.39,345259.6072762318,29.7024,29.7246,29.5359,29.6247,345259.6073
2006-04-05 12:30:00,53.37,53.6,53.33,53.54,248042.4045295748,29.6136,29.7413,29.5914,29.708,248042.4045
2006-04-05 13:00:00,53.57,53.67,53.44,53.49,247801.46970244552,29.7246,29.7801,29.6525,29.6802,247801.4697
2006-04-05 13:30:00,53.5,53.55,53.45,53.48,243464.6428141188,29.6858,29.7135,29.658,29.6747,243464.6428
2006-04-05 14:00:00,53.5,53.55,53.37,53.37,215757.13769425373,29.6858,29.7135,29.6136,29.6136,215757.1377
2006-04-05 14:30:00,53.38,53.4,53.17,53.28,240934.8271292616,29.6192,29.6303,29.5027,29.5637,240934.8271
2006-04-05 15:00:00,53.28,53.42,53.17,53.38,320322.85266835324,29.5637,29.6414,29.5027,29.6192,320322.8527
2006-04-05 15:30:00,53.38,53.53,53.25,53.31,603541.7419588002,29.6192,29.7024,29.547,29.5803,603541.742
2006-04-06 09:30:00,53.44,53.44,53.13,53.27,377665.3415251175,29.6525,29.6525,29.4805,29.5581,377665.3415
2006-04-06 10:00:00,53.23,53.32,53.16,53.2,441513.0707143718,29.5359,29.5859,29.4971,29.5193,441513.0707
2006-04-06 10:30:00,53.18,53.35,53.14,53.24,244548.8495362005,29.5082,29.6025,29.486,29.5415,244548.8495
2006-04-06 11:00:00,53.25,53.44,53.25,53.42,210456.57149741,29.547,29.6525,29.547,29.6414,210456.5715
2006-04-06 11:30:00,53.43,53.44,53.23,53.28,228285.74870497533,29.6469,29.6525,29.5359,29.5637,228285.7487
2006-04-06 12:00:00,53.28,53.28,52.99,52.99,238766.4136850982,29.5637,29.5637,29.4028,29.4028,238766.4137
2006-04-06 12:30:00,52.99,53.27,52.99,53.23,128538.73027346104,29.4028,29.5581,29.4028,29.5359,128538.7303
2006-04-06 13:00:00,53.24,53.42,53.24,53.41,105529.45428261656,29.5415,29.6414,29.5415,29.6358,105529.4543
2006-04-06 13:30:00,53.43,53.75,53.4,53.67,272376.8220696302,29.6469,29.8245,29.6303,29.7801,272376.8221
2006-04-06 14:00:00,53.67,53.81,53.62,53.75,295867.9677147332,29.7801,29.8578,29.7524,29.8245,295867.9677
2006-04-06 14:30:00,53.72,53.74,53.46,53.49,258643.5369232623,29.8078,29.8189,29.6636,29.6802,258643.5369
2006-04-06 15:00:00,53.49,53.52,53.42,53.47,151186.60402361164,29.6802,29.6969,29.6414,29.6691,151186.604
2006-04-06 15:30:00,53.46,53.57,53.37,53.52,341043.24780146976,29.6636,29.7246,29.6136,29.6969,341043.2478
2006-04-07 09:30:00,53.38,53.86,53.38,53.49,446934.1043247802,29.6192,29.8855,29.6192,29.6802,446934.1043
2006-04-07 10:00:00,53.5,53.59,53.23,53.37,403204.4332008192,29.6858,29.7357,29.5359,29.6136,403204.4332
2006-04-07 10:30:00,53.37,53.42,53.17,53.34,366461.87206360686,29.6136,29.6414,29.5027,29.597,366461.8721
2006-04-07 11:00:00,53.34,53.54,53.32,53.38,238164.07661727504,29.597,29.708,29.5859,29.6192,238164.0766
2006-04-07 11:30:00,53.38,53.38,52.96,53.02,415973.9790386701,29.6192,29.6192,29.3861,29.4194,415973.979
2006-04-07 12:00:00,53.01,53.01,52.77,52.95,271292.6153475485,29.4139,29.4139,29.2807,29.3806,271292.6153
2006-04-07 12:30:00,52.96,52.99,52.73,52.88,205276.47271413085,29.3861,29.4028,29.2585,29.3417,205276.4727
2006-04-07 13:00:00,52.85,53.04,52.78,53.04,138778.4604264547,29.3251,29.4305,29.2863,29.4305,138778.4604
2006-04-07 13:30:00,53.04,53.12,52.94,53.09,161064.93193591136,29.4305,29.4749,29.375,29.4583,161064.9319
2006-04-07 14:00:00,53.1,53.18,53.02,53.07,170099.98795325865,29.4638,29.5082,29.4194,29.4472,170099.988
2006-04-07 14:30:00,53.07,53.33,53.06,53.18,176725.69569931336,29.4472,29.5914,29.4416,29.5082,176725.6957
2006-04-07 15:00:00,53.16,53.2,52.87,52.88,242500.90350560172,29.4971,29.5193,29.3362,29.3417,242500.9035
2006-04-07 15:30:00,52.89,53.08,52.87,52.9,500421.63594747626,29.3473,29.4527,29.3362,29.3528,500421.6359
2006-04-10 09:30:00,52.93,53.28,52.71,53.25,300686.6642573184,29.3695,29.5637,29.2474,29.547,300686.6643
2006-04-10 10:00:00,53.26,53.67,53.26,53.46,338754.36694374174,29.5526,29.7801,29.5526,29.6636,338754.3669
2006-04-10 10:30:00,53.46,53.65,53.35,53.54,185278.8820624021,29.6636,29.769,29.6025,29.708,185278.8821
2006-04-10 11:00:00,53.52,53.85,53.52,53.81,267678.5929406096,29.6969,29.88,29.6969,29.8578,267678.5929
2006-04-10 11:30:00,53.77,53.96,53.76,53.85,393807.974942778,29.8356,29.941,29.83,29.88,393807.9749
2006-04-10 12:00:00,53.85,53.9,53.79,53.87,171906.99915672812,29.88,29.9077,29.8467,29.8911,171906.9992
2006-04-10 12:30:00,53.85,53.9,53.84,53.9,219853.0297554512,29.88,29.9077,29.8744,29.9077,219853.0298
2006-04-10 13:00:00,53.88,53.9,53.79,53.85,189736.17636429347,29.8966,29.9077,29.8467,29.88,189736.1764
2006-04-10 13:30:00,53.84,53.86,53.52,53.57,275508.9748223106,29.8744,29.8855,29.6969,29.7246,275508.9748
2006-04-10 14:00:00,53.56,53.65,53.43,53.48,253704.37296711243,29.7191,29.769,29.6469,29.6747,253704.373
2006-04-10 14:30:00,53.47,53.54,53.26,53.28,329478.3760992652,29.6691,29.708,29.5526,29.5637,329478.3761
2006-04-10 15:00:00,53.28,53.45,53.28,53.38,265630.6469100109,29.5637,29.658,29.5637,29.6192,265630.6469
2006-04-10 15:30:00,53.38,53.41,53.24,53.28,459462.7153355018,29.6192,29.6358,29.5415,29.5637,459462.7153
2006-04-11 09:30:00,53.07,53.25,52.75,52.79,331405.8547162993,29.5739,29.6742,29.3956,29.4179,331405.8547
2006-04-11 10:00:00,52.8,52.81,52.25,52.3,293699.5542705698,29.4235,29.429,29.117,29.1448,293699.5543
2006-04-11 10:30:00,52.2,52.35,51.92,52.12,445608.9627755692,29.0891,29.1727,28.9331,29.0445,445608.9628
2006-04-11 11:00:00,52.12,52.27,52.11,52.17,368630.2855077702,29.0445,29.1281,29.0389,29.0724,368630.2855
2006-04-11 11:30:00,52.13,52.29,52.1,52.24,231056.49921696185,29.0501,29.1393,29.0334,29.1114,231056.4992
2006-04-11 12:00:00,52.23,52.33,52.2,52.25,247801.46970244552,29.1058,29.1615,29.0891,29.117,247801.4697
2006-04-11 12:30:00,52.26,52.38,52.21,52.26,260089.14588603785,29.1225,29.1894,29.0947,29.1225,260089.1459
2006-04-11 13:00:00,52.25,52.38,52.22,52.26,222141.91061317915,29.117,29.1894,29.1002,29.1225,222141.9106
2006-04-11 13:30:00,52.27,52.38,52.12,52.13,233586.31490181907,29.1281,29.1894,29.0445,29.0501,233586.3149
2006-04-11 14:00:00,52.12,52.3,52.1,52.25,193591.1335983617,29.0445,29.1448,29.0334,29.117,193591.1336
2006-04-11 14:30:00,52.25,52.34,52.23,52.26,341766.05228285753,29.117,29.1671,29.1058,29.1225,341766.0523
2006-04-11 15:00:00,52.25,52.27,52.01,52.01,408745.9342247922,29.117,29.1281,28.9832,28.9832,408745.9342
2006-04-11 15:30:00,52.01,52.16,51.84,52.06,706782.3153836888,28.9832,29.0668,28.8885,29.0111,706782.3154
2006-04-12 09:30:00,52.09,52.45,52.09,52.32,295024.69581978075,29.0278,29.2284,29.0278,29.156,295024.6958
2006-04-12 10:00:00,52.35,52.53,52.31,52.36,274786.17034092284,29.1727,29.273,29.1504,29.1783,274786.1703
2006-04-12 10:30:00,52.36,52.38,52.07,52.24,287194.3139380797,29.1783,29.1894,29.0167,29.1114,287194.3139
2006-04-12 11:00:00,52.25,52.5,52.2,52.44,163715.21503433323,29.117,29.2563,29.0891,29.2228,163715.215
2006-04-12 11:30:00,52.43,52.43,52.08,52.12,197325.62341886523,29.2173,29.2173,29.0222,29.0445,197325.6234
2006-04-12 12:00:00,52.11,52.38,52.07,52.35,179737.38103842913,29.0389,29.1894,29.0167,29.1727,179737.381
2006-04-12 12:30:00,52.35,52.4,52.3,52.39,146367.9074810264,29.1727,29.2005,29.1448,29.195,146367.9075
2006-04-12 13:00:00,52.39,52.46,52.3,52.32,127936.39320563788,29.195,29.234,29.1448,29.156,127936.3932
2006-04-12 13:30:00,52.33,52.33,52.2,52.21,109263.94410312011,29.1615,29.1615,29.0891,29.0947,109263.9441
2006-04-12 14:00:00,52.22,52.34,52.2,52.34,121672.08770027709,29.1002,29.1671,29.0891,29.1671,121672.0877
2006-04-12 14:30:00,52.34,52.45,52.28,52.3,239368.75075292136,29.1671,29.2284,29.1337,29.1448,239368.7508
2006-04-12 15:00:00,52.3,52.39,52.28,52.31,299361.5227081075,29.1448,29.195,29.1337,29.1504,299361.5227
2006-04-12 15:30:00,52.31,52.44,52.31,52.36,254065.77520780632,29.1504,29.2228,29.1504,29.1783,254065.7752
2006-04-13 09:30:00,52.46,52.5,52.05,52.13,490663.7754487412,29.234,29.2563,29.0055,29.0501,490663.7754
2006-04-13 10:00:00,52.13,52.3,52.11,52.16,251415.49210938445,29.0501,29.1448,29.0389,29.0668,251415.4921
2006-04-13 10:30:00,52.17,52.46,52.16,52.46,177689.4350078304,29.0724,29.234,29.0668,29.234,177689.435
2006-04-13 11:00:00,52.46,52.46,52.33,52.33,215154.80062643057,29.234,29.234,29.1615,29.1615,215154.8006
2006-04-13 11:30:00,52.35,52.46,52.2,52.45,254306.7100349356,29.1727,29.234,29.0891,29.2284,254306.71
2006-04-13 12:00:00,52.46,52.5,52.37,52.4,208047.2232261173,29.234,29.2563,29.1838,29.2005,208047.2232
2006-04-13 12:30:00,52.4,52.43,52.3,52.34,142874.3524876521,29.2005,29.2173,29.1448,29.1671,142874.3525
2006-04-13 13:00:00,52.3,52.4,52.3,52.35,148897.72316588365,29.1448,29.2005,29.1448,29.1727,148897.7232
2006-04-13 13:30:00,52.34,52.44,52.3,52.44,109143.4766895555,29.1671,29.2228,29.1448,29.2228,109143.4767
2006-04-13 14:00:00,52.41,52.41,52.26,52.3,156969.0398747139,29.2061,29.2061,29.1225,29.1448,156969.0399
2006-04-13 14:30:00,52.31,52.39,52.25,52.26,195157.20997470187,29.1504,29.195,29.117,29.1225,195157.21
2006-04-13 15:00:00,52.26,52.3,52.19,52.26,172750.27105168055,29.1225,29.1448,29.0835,29.1225,172750.2711
2006-04-13 15:30:00,52.26,52.35,52.25,52.25,376942.53704372974,29.1225,29.1727,29.117,29.117,376942.537
2006-04-17 09:30:00,52.3,52.69,52.3,52.57,301529.9361522708,29.1448,29.3622,29.1448,29.2953,301529.9362
2006-04-17 10:00:00,52.55,52.88,52.5,52.86,401638.356824479,29.2841,29.468,29.2563,29.4569,401638.3568
2006-04-17 10:30:00,52.87,52.95,52.66,52.77,325502.9514516324,29.4625,29.507,29.3454,29.4067,325502.9515
2006-04-17 11:00:00,52.79,52.98,52.77,52.97,240934.8271292616,29.4179,29.5238,29.4067,29.5182,240934.8271
2006-04-17 11:30:00,52.97,53.07,52.94,53.04,196361.88411034812,29.5182,29.5739,29.5015,29.5572,196361.8841
2006-04-17 12:00:00,53.03,53.03,52.77,52.79,159137.45331887726,29.5516,29.5516,29.4067,29.4179,159137.4533
2006-04-17 12:30:00,52.8,53.04,52.73,52.79,217684.61631128783,29.4235,29.5572,29.3844,29.4179,217684.6163
2006-04-17 13:00:00,52.8,52.85,52.71,52.83,151909.40850499942,29.4235,29.4513,29.3733,29.4402,151909.4085
2006-04-17 13:30:00,52.83,52.87,52.69,52.73,185519.81688953144,29.4402,29.4625,29.3622,29.3844,185519.8169
2006-04-17 14:00:00,52.72,52.76,52.45,52.56,372244.3079147091,29.3789,29.4012,29.2284,29.2897,372244.3079
2006-04-17 14:30:00,52.6,52.79,52.59,52.63,282616.5522226238,29.312,29.4179,29.3064,29.3287,282616.5522
2006-04-17 15:00:00,52.63,52.84,52.61,52.79,364534.3934465728,29.3287,29.4457,29.3176,29.4179,364534.3934
2006-04-17 15:30:00,52.79,52.92,52.64,52.76,399469.9433803157,29.4179,29.4903,29.3343,29.4012,399469.9434
2006-04-18 09:30:00,53.31,53.9,53.31,53.85,1088543.5489700036,29.7077,30.0364,29.7077,30.0086,1088543.549
2006-04-18 10:00:00,53.85,54.01,53.75,53.75,818696.5425852308,30.0086,30.0977,29.9529,29.9529,818696.5426
2006-04-18 10:30:00,53.74,53.88,53.72,53.76,380436.092037104,29.9473,30.0253,29.9361,29.9584,380436.092
2006-04-18 11:00:00,53.75,54.0,53.75,53.97,450307.1919045899,29.9529,30.0922,29.9529,30.0755,450307.1919
2006-04-18 11:30:00,53.96,54.29,53.93,54.27,420069.8710998675,30.0699,30.2538,30.0532,30.2426,420069.8711
2006-04-18 12:00:00,54.29,54.36,54.16,54.16,323695.9402481629,30.2538,30.2928,30.1813,30.1813,323695.9402
2006-04-18 12:30:00,54.17,54.17,53.96,54.08,302011.80580652936,30.1869,30.1869,30.0699,30.1368,302011.8058
2006-04-18 13:00:00,54.08,54.17,54.01,54.07,240934.8271292616,30.1368,30.1869,30.0977,30.1312,240934.8271
2006-04-18 13:30:00,54.08,54.16,53.97,54.05,293097.2172027467,30.1368,30.1813,30.0755,30.12,293097.2172
2006-04-18 14:00:00,54.05,54.53,54.05,54.26,813275.5089748224,30.12,30.3875,30.12,30.2371,813275.509
2006-04-18 14:30:00,54.27,54.37,54.18,54.18,547885.7968919408,30.2426,30.2984,30.1925,30.1925,547885.7969
2006-04-18 15:00:00,54.18,54.37,54.11,54.35,754848.8133959764,30.1925,30.2984,30.1535,30.2872,754848.8134
2006-04-18 15:30:00,54.36,54.61,54.29,54.55,1013612.8177328034,30.2928,30.4321,30.2538,30.3987,1013612.8177
2006-04-19 09:30:00,54.54,54.57,54.11,54.16,496205.2764727142,30.3931,30.4098,30.1535,30.1813,496205.2765
2006-04-19 10:00:00,54.16,54.4,53.94,53.95,377665.3415251175,30.1813,30.3151,30.0587,30.0643,377665.3415
2006-04-19 10:30:00,53.95,54.26,53.87,54.16,324900.6143838092,30.0643,30.2371,30.0197,30.1813,324900.6144
2006-04-19 11:00:00,54.16,54.29,54.09,54.16,297193.10926394415,30.1813,30.2538,30.1423,30.1813,297193.1093
2006-04-19 11:30:00,54.16,54.29,54.15,54.23,220575.83423683897,30.1813,30.2538,30.1758,30.2203,220575.8342
2006-04-19 12:00:00,54.23,54.52,54.21,54.49,197807.4930731237,30.2203,30.3819,30.2092,30.3652,197807.4931
2006-04-19 12:30:00,54.48,54.49,54.37,54.45,151668.47367787015,30.3597,30.3652,30.2984,30.3429,151668.4737
2006-04-19 13:00:00,54.47,54.5,54.25,54.26,235754.72834598244,30.3541,30.3708,30.2315,30.2371,235754.7283
2006-04-19 13:30:00,54.24,54.4,54.16,54.32,112396.09685580053,30.2259,30.3151,30.1813,30.2705,112396.0969
2006-04-19 14:00:00,54.31,54.35,54.12,54.18,149379.59282014216,30.2649,30.2872,30.159,30.1925,149379.5928
2006-04-19 14:30:00,54.19,54.29,54.1,54.12,182990.00120467416,30.198,30.2538,30.1479,30.159,182990.0012
2006-04-19 15:00:00,54.11,54.25,54.03,54.03,213588.7242500904,30.1535,30.2315,30.1089,30.1089,213588.7243
2006-04-19 15:30:00,54.05,54.15,54.01,54.11,333453.800746898,30.12,30.1758,30.0977,30.1535,333453.8007
2006-04-20 09:30:00,54.04,54.32,54.01,54.1,232622.57559330203,30.1145,30.2705,30.0977,30.1479,232622.5756
2006-04-20 10:00:00,54.07,54.52,54.07,54.41,343693.53089989163,30.1312,30.3819,30.1312,30.3206,343693.5309
2006-04-20 10:30:00,54.41,54.5,54.16,54.22,261775.68967594267,30.3206,30.3708,30.1813,30.2148,261775.6897
2006-04-20 11:00:00,54.21,54.23,54.05,54.08,216600.40958920613,30.2092,30.2203,30.12,30.1368,216600.4096
2006-04-20 11:30:00,54.06,54.34,54.06,54.31,212384.05011444408,30.1256,30.2816,30.1256,30.2649,212384.0501
2006-04-20 12:00:00,54.31,54.37,54.18,54.26,143838.09179616914,30.2649,30.2984,30.1925,30.2371,143838.0918
2006-04-20 12:30:00,54.25,54.31,54.21,54.31,119383.2068425491,30.2315,30.2649,30.2092,30.2649,119383.2068
2006-04-20 13:00:00,54.35,54.37,54.25,54.31,153957.35453559813,30.2872,30.2984,30.2315,30.2649,153957.3545
2006-04-20 13:30:00,54.31,54.31,54.22,54.29,126008.9145886038,30.2649,30.2649,30.2148,30.2538,126008.9146
2006-04-20 14:00:00,54.3,54.35,54.16,54.21,167088.30261414289,30.2593,30.2872,30.1813,30.2092,167088.3026
2006-04-20 14:30:00,54.21,54.35,54.2,54.26,172268.401397422,30.2092,30.2872,30.2036,30.2371,172268.4014
2006-04-20 15:00:00,54.26,54.31,54.1,54.14,172629.8036381159,30.2371,30.2649,30.1479,30.1702,172629.8036
2006-04-20 15:30:00,54.13,54.16,53.94,53.95,461510.6613661005,30.1646,30.1813,30.0587,30.0643,461510.6614
2006-04-21 09:30:00,54.33,54.33,53.96,54.13,751596.1932297314,30.2761,30.2761,30.0699,30.1646,751596.1932
2006-04-21 10:00:00,54.12,54.21,54.0,54.01,288037.5858330322,30.159,30.2092,30.0922,30.0977,288037.5858
2006-04-21 10:30:00,54.03,54.19,53.96,54.06,160221.66004095893,30.1089,30.198,30.0699,30.1256,160221.66
2006-04-21 11:00:00,54.08,54.16,53.94,53.97,239971.0878207445,30.1368,30.1813,30.0587,30.0755,239971.0878
2006-04-21 11:30:00,53.97,54.05,53.95,53.96,151909.40850499942,30.0755,30.12,30.0643,30.0699,151909.4085
2006-04-21 12:00:00,53.96,54.05,53.95,54.03,157450.90952897244,30.0699,30.12,30.0643,30.1089,157450.9095
2006-04-21 12:30:00,54.01,54.14,53.99,54.12,175039.1519094085,30.0977,30.1702,30.0866,30.159,175039.1519
2006-04-21 13:00:00,54.13,54.14,54.05,54.08,142272.01541982894,30.1646,30.1702,30.12,30.1368,142272.0154
2006-04-21 13:30:00,54.08,54.15,54.08,54.1,150343.3321286592,30.1368,30.1758,30.1368,30.1479,150343.3321
2006-04-21 14:00:00,54.11,54.11,53.95,53.99,223467.0521623901,30.1535,30.1535,30.0643,30.0866,223467.0522
2006-04-21 14:30:00,53.97,54.0,53.82,53.86,401397.42199734977,30.0755,30.0922,29.9919,30.0142,401397.422
2006-04-21 15:00:00,53.87,53.93,53.73,53.87,468497.7713528491,30.0197,30.0532,29.9417,30.0197,468497.7714
2006-04-21 15:30:00,53.88,54.01,53.87,53.97,376581.1348030358,30.0253,30.0977,30.0197,30.0755,376581.1348
2006-04-24 09:30:00,53.82,53.87,53.68,53.69,400554.15010239737,29.9919,30.0197,29.9138,29.9194,400554.1501
2006-04-24 10:00:00,53.67,53.89,53.58,53.84,194073.0032526202,29.9083,30.0309,29.8581,30.003,194073.0033
2006-04-24 10:30:00,53.85,53.97,53.81,53.9,184435.6101674497,30.0086,30.0755,29.9863,30.0364,184435.6102
2006-04-24 11:00:00,53.9,53.93,53.67,53.8,141428.74352487654,30.0364,30.0532,29.9083,29.9807,141428.7435
2006-04-24 11:30:00,53.79,53.96,53.78,53.96,94687.3870617998,29.9751,30.0699,29.9696,30.0699,94687.3871
2006-04-24 12:00:00,53.97,54.08,53.89,53.96,120226.47873750151,30.0755,30.1368,30.0309,30.0699,120226.4787
2006-04-24 12:30:00,53.96,54.21,53.95,54.17,152029.87591856404,30.0699,30.2092,30.0643,30.1869,152029.8759
2006-04-24 13:00:00,54.17,54.21,54.0,54.16,228285.74870497533,30.1869,30.2092,30.0922,30.1813,228285.7487
2006-04-24 13:30:00,54.16,54.22,54.11,54.11,122997.22924948802,30.1813,30.2148,30.1535,30.1535,122997.2292
2006-04-24 14:00:00,54.12,54.23,54.05,54.17,147331.64678954345,30.159,30.2203,30.12,30.1869,147331.6468
2006-04-24 14:30:00,54.18,54.28,54.14,54.18,244669.3169497651,30.1925,30.2482,30.1702,30.1925,244669.3169
2006-04-24 15:00:00,54.16,54.21,54.09,54.13,232381.6407661728,30.1813,30.2092,30.1423,30.1646,232381.6408
2006-04-24 15:30:00,54.14,54.32,54.12,54.22,392603.3008071317,30.1702,30.2705,30.159,30.2148,392603.3008
2006-04-25 09:30:00,54.06,54.21,53.87,54.15,347066.6184797013,30.1256,30.2092,30.0197,30.1758,347066.6185
2006-04-25 10:00:00,54.15,54.21,53.35,53.61,436212.50451752805,30.1758,30.2092,29.7299,29.8748,436212.5045
2006-04-25 10:30:00,53.61,53.8,53.47,53.66,319961.4504276594,29.8748,29.9807,29.7968,29.9027,319961.4504
2006-04-25 11:00:00,53.65,53.69,53.49,53.54,163474.28020720396,29.8971,29.9194,29.808,29.8358,163474.2802
2006-04-25 11:30:00,53.55,53.67,53.31,53.53,267678.5929406096,29.8414,29.9083,29.7077,29.8303,267678.5929
2006-04-25 12:00:00,53.51,53.62,53.46,53.51,149740.99506083605,29.8191,29.8804,29.7912,29.8191,149740.9951
2006-04-25 12:30:00,53.51,53.56,53.37,53.38,198409.8301409469,29.8191,29.847,29.7411,29.7467,198409.8301
2006-04-25 13:00:00,53.41,53.43,53.17,53.3,218527.88820624023,29.7634,29.7745,29.6296,29.7021,218527.8882
2006-04-25 13:30:00,53.31,53.43,53.18,53.43,165763.16106493195,29.7077,29.7745,29.6352,29.7745,165763.1611
2006-04-25 14:00:00,53.43,53.58,53.41,53.49,129743.40440910734,29.7745,29.8581,29.7634,29.808,129743.4044
2006-04-25 14:30:00,53.49,53.59,53.38,53.41,172268.401397422,29.808,29.8637,29.7467,29.7634,172268.4014
2006-04-25 15:00:00,53.4,53.48,53.32,53.4,430791.4709071197,29.7578,29.8024,29.7132,29.7578,430791.4709
2006-04-25 15:30:00,53.39,53.52,53.37,53.45,365257.1979279605,29.7522,29.8247,29.7411,29.7857,365257.1979
2006-04-26 09:30:00,53.43,53.71,53.43,53.62,264305.5053608,29.7745,29.9306,29.7745,29.8804,264305.5054
2006-04-26 10:00:00,53.57,53.62,53.38,53.39,359956.6317311168,29.8525,29.8804,29.7467,29.7522,359956.6317
2006-04-26 10:30:00,53.39,53.51,53.04,53.08,345741.47693049035,29.7522,29.8191,29.5572,29.5795,345741.4769
2006-04-26 11:00:00,53.1,53.42,53.08,53.26,342006.9871099868,29.5906,29.769,29.5795,29.6798,342006.9871
2006-04-26 11:30:00,53.23,53.49,53.23,53.46,277797.85568003857,29.6631,29.808,29.6631,29.7912,277797.8557
2006-04-26 12:00:00,53.46,53.58,53.4,53.55,204312.7334056138,29.7912,29.8581,29.7578,29.8414,204312.7334
2006-04-26 12:30:00,53.57,53.63,53.47,53.47,125286.110107216,29.8525,29.886,29.7968,29.7968,125286.1101
2006-04-26 13:00:00,53.48,53.61,53.44,53.44,101072.15998072522,29.8024,29.8748,29.7801,29.7801,101072.16
2006-04-26 13:30:00,53.43,53.58,53.38,53.56,130707.1437176244,29.7745,29.8581,29.7467,29.847,130707.1437
2006-04-26 14:00:00,53.56,53.56,53.33,53.41,183230.93603180343,29.847,29.847,29.7188,29.7634,183230.936
2006-04-26 14:30:00,53.43,53.48,53.34,53.47,177568.96759426576,29.7745,29.8024,29.7244,29.7968,177568.9676
2006-04-26 15:00:00,53.47,53.5,53.28,53.4,302132.273220094,29.7968,29.8135,29.6909,29.7578,302132.2732
2006-04-26 15:30:00,53.4,53.56,53.39,53.48,221178.1713046621,29.7578,29.847,29.7522,29.8024,221178.1713
2006-04-27 09:30:00,53.33,53.45,53.04,53.25,381399.831345621,29.7188,29.7857,29.5572,29.6742,381399.8313
2006-04-27 10:00:00,53.27,54.21,53.25,53.93,674015.1788941092,29.6854,30.2092,29.6742,30.0532,674015.1789
2006-04-27 10:30:00,53.93,53.96,53.57,53.57,348512.22744247684,30.0532,30.0699,29.8525,29.8525,348512.2274
2006-04-27 11:00:00,53.55,53.79,53.51,53.75,404047.7050957717,29.8414,29.9751,29.8191,29.9529,404047.7051
2006-04-27 11:30:00,53.77,53.96,53.57,53.79,310685.4595831828,29.964,30.0699,29.8525,29.9751,310685.4596
2006-04-27 12:00:00,53.79,54.17,53.75,53.94,276713.6489579569,29.9751,30.1869,29.9529,30.0587,276713.649
2006-04-27 12:30:00,53.95,53.98,53.83,53.96,90109.62534634382,30.0643,30.081,29.9974,30.0699,90109.6253
2006-04-27 13:00:00,53.96,53.97,53.69,53.7,174075.4126008915,30.0699,30.0755,29.9194,29.925,174075.4126
2006-04-27 13:30:00,53.72,53.92,53.67,53.87,170220.4553668233,29.9361,30.0476,29.9083,30.0197,170220.4554
2006-04-27 14:00:00,53.87,53.96,53.71,53.87,247801.46970244552,30.0197,30.0699,29.9306,30.0197,247801.4697
2006-04-27 14:30:00,53.87,53.98,53.82,53.91,346343.8139983135,30.0197,30.081,29.9919,30.042,346343.814
2006-04-27 15:00:00,53.91,54.01,53.82,53.82,180942.05517407545,30.042,30.0977,29.9919,29.9919,180942.0552
2006-04-27 15:30:00,53.82,54.04,53.7,53.91,414769.30490302376,29.9919,30.1145,29.925,30.042,414769.3049
2006-04-28 09:30:00,54.03,54.04,53.8,53.87,362847.8496566679,30.1089,30.1145,29.9807,30.0197,362847.8497
2006-04-28 10:00:00,53.87,54.31,53.82,54.15,567281.0504758464,30.0197,30.2649,29.9919,30.1758,567281.0505
2006-04-28 10:30:00,54.16,54.25,53.9,53.9,297072.6418503795,30.1813,30.2315,30.0364,30.0364,297072.6419
2006-04-28 11:00:00,53.89,53.93,53.29,53.29,478978.436332972,30.0309,30.0532,29.6965,29.6965,478978.4363
2006-04-28 11:30:00,53.29,53.32,53.01,53.14,609685.5800505964,29.6965,29.7132,29.5405,29.6129,609685.5801
2006-04-28 12:00:00,53.14,53.14,52.88,52.88,424286.2305746296,29.6129,29.6129,29.468,29.468,424286.2306
2006-04-28 12:30:00,52.89,53.0,52.86,52.89,382363.5706541381,29.4736,29.5349,29.4569,29.4736,382363.5707
2006-04-28 13:00:00,52.89,53.24,52.89,53.21,383568.2447897844,29.4736,29.6686,29.4736,29.6519,383568.2448
2006-04-28 13:30:00,53.21,53.23,53.15,53.22,415251.1745572823,29.6519,29.6631,29.6185,29.6575,415251.1746
2006-04-28 14:00:00,53.21,53.26,52.99,53.03,422238.2845440309,29.6519,29.6798,29.5293,29.5516,422238.2845
2006-04-28 14:30:00,53.0,53.09,52.88,52.89,772918.9254306711,29.5349,29.5851,29.468,29.4736,772918.9254
2006-04-28 15:00:00,52.89,53.26,52.87,53.24,597397.9038670041,29.4736,29.6798,29.4625,29.6686,597397.9039
2006-04-28 15:30:00,53.24,53.38,53.2,53.34,773280.327671365,29.6686,29.7467,29.6464,29.7244,773280.3277
2006-05-01 09:30:00,53.67,53.98,53.52,53.61,548247.1991326347,29.9083,30.081,29.8247,29.8748,548247.1991
2006-05-01 10:00:00,53.61,53.62,53.3,53.54,380315.6246235394,29.8748,29.8804,29.7021,29.8358,380315.6246
2006-05-01 10:30:00,53.51,53.6,53.0,53.06,402120.2264787376,29.8191,29.8693,29.5349,29.5683,402120.2265
2006-05-01 11:00:00,53.07,53.17,52.84,52.94,266594.3862185279,29.5739,29.6296,29.4457,29.5015,266594.3862
2006-05-01 11:30:00,52.92,53.13,52.92,53.01,214913.8657993013,29.4903,29.6074,29.4903,29.5405,214913.8658
2006-05-01 12:00:00,53.02,53.16,52.92,52.97,182749.0663775449,29.5461,29.6241,29.4903,29.5182,182749.0664
2006-05-01 12:30:00,52.96,52.97,52.78,52.84,215636.67028068908,29.5126,29.5182,29.4123,29.4457,215636.6703
2006-05-01 13:00:00,52.83,52.86,52.59,52.64,223707.98698951936,29.4402,29.4569,29.3064,29.3343,223707.987
2006-05-01 13:30:00,52.64,52.94,52.64,52.94,227562.94422358755,29.3343,29.5015,29.3343,29.5015,227562.9442
2006-05-01 14:00:00,52.92,52.94,52.77,52.9,220816.7690639682,29.4903,29.5015,29.4067,29.4792,220816.7691
2006-05-01 14:30:00,52.91,53.08,52.81,53.05,294663.2935790869,29.4848,29.5795,29.429,29.5628,294663.2936
2006-05-01 15:00:00,53.06,53.07,52.63,52.76,392000.9637393086,29.5683,29.5739,29.3287,29.4012,392000.9637
2006-05-01 15:30:00,52.76,52.77,52.33,52.45,677508.7338874835,29.4012,29.4067,29.1615,29.2284,677508.7339
2006-05-02 09:30:00,52.63,52.99,52.6,52.71,759787.9773521264,29.3287,29.5293,29.312,29.3733,759787.9774
2006-05-02 10:00:00,52.71,53.09,52.63,53.04,716901.5781231178,29.3733,29.5851,29.3287,29.5572,716901.5781
2006-05-02 10:30:00,53.04,53.12,52.88,52.98,259727.743645344,29.5572,29.6018,29.468,29.5238,259727.7436
2006-05-02 11:00:00,52.95,53.1,52.85,53.08,218768.8230333695,29.507,29.5906,29.4513,29.5795,218768.823
2006-05-02 11:30:00,53.08,53.31,53.06,53.24,349716.9015781232,29.5795,29.7077,29.5683,29.6686,349716.9016
2006-05-02 12:00:00,53.23,53.25,53.13,53.19,219612.09492832192,29.6631,29.6742,29.6074,29.6408,219612.0949
2006-05-02 12:30:00,53.17,53.25,53.05,53.12,268280.9300084328,29.6296,29.6742,29.5628,29.6018,268280.93
2006-05-02 13:00:00,53.14,53.21,53.08,53.17,217082.27924346467,29.6129,29.6519,29.5795,29.6296,217082.2792
2006-05-02 13:30:00,53.18,53.33,53.13,53.23,240091.5552343092,29.6352,29.7188,29.6074,29.6631,240091.5552
2006-05-02 14:00:00,53.23,53.33,53.22,53.22,225876.40043368272,29.6631,29.7188,29.6575,29.6575,225876.4004
2006-05-02 14:30:00,53.21,53.21,52.99,53.07,282496.0848090592,29.6519,29.6519,29.5293,29.5739,282496.0848
2006-05-02 15:00:00,53.08,53.21,53.08,53.18,310083.1225153596,29.5795,29.6519,29.5795,29.6352,310083.1225
2006-05-02 15:30:00,53.18,53.31,53.18,53.24,411155.28249608487,29.6352,29.7077,29.6352,29.6686,411155.2825
2006-05-03 09:30:00,53.33,53.43,53.21,53.21,323936.8750752922,29.7188,29.7745,29.6519,29.6519,323936.8751
2006-05-03 10:00:00,53.19,53.19,52.47,52.66,570051.8009878328,29.6408,29.6408,29.2396,29.3454,570051.801
2006-05-03 10:30:00,52.69,52.8,52.5,52.69,187206.36067943624,29.3622,29.4235,29.2563,29.3622,187206.3607
2006-05-03 11:00:00,52.69,52.83,52.54,52.57,252258.76400433684,29.3622,29.4402,29.2786,29.2953,252258.764
2006-05-03 11:30:00,52.5,52.7,52.41,52.67,262739.4289844597,29.2563,29.3677,29.2061,29.351,262739.429
2006-05-03 12:00:00,52.67,52.72,52.57,52.6,125045.17528008675,29.351,29.3789,29.2953,29.312,125045.1753
2006-05-03 12:30:00,52.59,52.75,52.57,52.74,106131.79135043971,29.3064,29.3956,29.2953,29.39,106131.7914
2006-05-03 13:00:00,52.73,52.83,52.65,52.74,145524.63558607397,29.3844,29.4402,29.3399,29.39,145524.6356
2006-05-03 13:30:00,52.73,52.84,52.71,52.8,161064.93193591136,29.3844,29.4457,29.3733,29.4235,161064.9319
2006-05-03 14:00:00,52.82,52.84,52.69,52.75,148054.45127093123,29.4346,29.4457,29.3622,29.3956,148054.4513
2006-05-03 14:30:00,52.76,52.89,52.73,52.73,144319.96145042768,29.4012,29.4736,29.3844,29.3844,144319.9615
2006-05-03 15:00:00,52.73,52.89,52.68,52.7,310926.39441031206,29.3844,29.4736,29.3566,29.3677,310926.3944
2006-05-03 15:30:00,52.7,52.91,52.67,52.69,487772.5575231901,29.3677,29.4848,29.351,29.3622,487772.5575
2006-05-04 09:30:00,52.94,53.2,52.92,53.15,340079.5084929527,29.5015,29.6464,29.4903,29.6185,340079.5085
2006-05-04 10:00:00,53.13,53.4,53.02,53.33,362968.3170702325,29.6074,29.7578,29.5461,29.7188,362968.3171
2006-05-04 10:30:00,53.34,53.38,53.19,53.26,955908.9266353452,29.7244,29.7467,29.6408,29.6798,955908.9266
2006-05-04 11:00:00,53.26,53.36,53.23,53.32,214431.9961450428,29.6798,29.7355,29.6631,29.7132,214431.9961
2006-05-04 11:30:00,53.32,53.46,53.3,53.34,209733.76701602212,29.7132,29.7912,29.7021,29.7244,209733.767
2006-05-04 12:00:00,53.33,53.47,53.28,53.31,105288.5194554873,29.7188,29.7968,29.6909,29.7077,105288.5195
2006-05-04 12:30:00,53.29,53.5,53.2,53.39,153836.8871220335,29.6965,29.8135,29.6464,29.7522,153836.8871
2006-05-04 13:00:00,53.39,53.43,53.32,53.39,80954.10191543188,29.7522,29.7745,29.7132,29.7522,80954.1019
2006-05-04 13:30:00,53.4,53.43,53.33,53.34,168533.91157691847,29.7578,29.7745,29.7188,29.7244,168533.9116
2006-05-04 14:00:00,53.34,53.43,53.33,53.38,129020.59992771957,29.7244,29.7745,29.7188,29.7467,129020.5999
2006-05-04 14:30:00,53.37,53.39,53.13,53.18,187206.36067943624,29.7411,29.7522,29.6074,29.6352,187206.3607
2006-05-04 15:00:00,53.18,53.23,52.98,53.0,290085.5318636309,29.6352,29.6631,29.5238,29.5349,290085.5319
2006-05-04 15:30:00,53.0,53.04,52.89,52.96,433682.6888326708,29.5349,29.5572,29.4736,29.5126,433682.6888
2006-05-05 09:30:00,53.38,53.77,53.33,53.76,383568.2447897844,29.7467,29.964,29.7188,29.9584,383568.2448
2006-05-05 10:00:00,53.76,53.77,53.62,53.72,378267.6785929407,29.9584,29.964,29.8804,29.9361,378267.6786
2006-05-05 10:30:00,53.72,53.76,53.48,53.57,247801.46970244552,29.9361,29.9584,29.8024,29.8525,247801.4697
2006-05-05 11:00:00,53.58,53.67,53.51,53.66,217202.7466570293,29.8581,29.9083,29.8191,29.9027,217202.7467
2006-05-05 11:30:00,53.66,53.82,53.58,53.71,301650.4035658355,29.9027,29.9919,29.8581,29.9306,301650.4036
2006-05-05 12:00:00,53.71,53.87,53.7,53.83,196964.2211781713,29.9306,30.0197,29.925,29.9974,196964.2212
2006-05-05 12:30:00,53.82,54.09,53.82,54.0,228285.74870497533,29.9919,30.1423,29.9919,30.0922,228285.7487
2006-05-05 13:00:00,53.98,54.05,53.94,54.0,110107.21599807253,30.081,30.12,30.0587,30.0922,110107.216
2006-05-05 13:30:00,53.99,54.18,53.96,54.05,150343.3321286592,30.0866,30.1925,30.0699,30.12,150343.3321
2006-05-05 14:00:00,54.05,54.27,54.0,54.24,178532.7069027828,30.12,30.2426,30.0922,30.2259,178532.7069
2006-05-05 14:30:00,54.24,54.33,54.21,54.27,285266.8353210457,30.2259,30.2761,30.2092,30.2426,285266.8353
2006-05-05 15:00:00,54.27,54.29,54.2,54.21,218166.4859655464,30.2426,30.2538,30.2036,30.2092,218166.486
2006-05-05 15:30:00,54.21,54.42,54.21,54.37,581496.2052764727,30.2092,30.3262,30.2092,30.2984,581496.2053
2006-05-08 09:30:00,54.4,54.52,54.21,54.45,423442.9586796772,30.3151,30.3819,30.2092,30.3429,423442.9587
2006-05-08 10:00:00,54.45,54.69,54.45,54.68,405372.8466449826,30.3429,30.4767,30.3429,30.4711,405372.8466
2006-05-08 10:30:00,54.67,54.67,54.22,54.26,248885.6764245272,30.4655,30.4655,30.2148,30.2371,248885.6764
2006-05-08 11:00:00,54.26,54.29,53.96,54.0,296711.2396096856,30.2371,30.2538,30.0699,30.0922,296711.2396
2006-05-08 11:30:00,53.99,54.08,53.86,53.86,240573.42488856768,30.0866,30.1368,30.0142,30.0142,240573.4249
2006-05-08 12:00:00,53.86,54.0,53.86,54.0,136128.1773280328,30.0142,30.0922,30.0142,30.0922,136128.1773
2006-05-08 12:30:00,54.01,54.21,53.98,54.2,109625.34634381402,30.0977,30.2092,30.081,30.2036,109625.3463
2006-05-08 13:00:00,54.19,54.26,54.08,54.11,120106.0113239369,30.198,30.2371,30.1368,30.1535,120106.0113
2006-05-08 13:30:00,54.11,54.16,54.08,54.13,154077.82194916275,30.1535,30.1813,30.1368,30.1646,154077.8219
2006-05-08 14:00:00,54.12,54.22,54.11,54.18,115648.71702204554,30.159,30.2148,30.1535,30.1925,115648.717
2006-05-08 14:30:00,54.17,54.31,54.16,54.31,170581.8576075172,30.1869,30.2649,30.1813,30.2649,170581.8576
2006-05-08 15:00:00,54.31,54.31,54.11,54.21,218407.4207926756,30.2649,30.2649,30.1535,30.2092,218407.4208
2006-05-08 15:30:00,54.21,54.27,54.12,54.26,343693.53089989163,30.2092,30.2426,30.159,30.2371,343693.5309
2006-05-09 09:30:00,54.08,54.61,54.08,54.59,279243.4646428141,30.1368,30.4321,30.1368,30.421,279243.4646
2006-05-09 10:00:00,54.57,54.69,54.42,54.46,232381.6407661728,30.4098,30.4767,30.3262,30.3485,232381.6408
2006-05-09 10:30:00,54.46,54.55,54.37,54.41,130225.27406336588,30.3485,30.3987,30.2984,30.3206,130225.2741
2006-05-09 11:00:00,54.41,54.57,54.39,54.43,173473.07553306833,30.3206,30.4098,30.3095,30.3318,173473.0755
2006-05-09 11:30:00,54.45,54.54,54.4,54.4,203469.46151066132,30.3429,30.3931,30.3151,30.3151,203469.4615
2006-05-09 12:00:00,54.41,54.51,54.4,54.43,122274.42476810025,30.3206,30.3764,30.3151,30.3318,122274.4248
2006-05-09 12:30:00,54.43,54.44,54.31,54.35,127936.39320563788,30.3318,30.3374,30.2649,30.2872,127936.3932
2006-05-09 13:00:00,54.35,54.37,54.17,54.2,87218.40742079269,30.2872,30.2984,30.1869,30.2036,87218.4074
2006-05-09 13:30:00,54.19,54.24,54.16,54.21,106493.1935911336,30.198,30.2259,30.1813,30.2092,106493.1936
2006-05-09 14:00:00,54.21,54.36,54.19,54.35,71798.57848451994,30.2092,30.2928,30.198,30.2872,71798.5785
2006-05-09 14:30:00,54.34,54.42,54.31,54.38,134803.03577882185,30.2816,30.3262,30.2649,30.3039,134803.0358
2006-05-09 15:00:00,54.37,54.45,54.35,54.43,150704.7343693531,30.2984,30.3429,30.2872,30.3318,150704.7344
2006-05-09 15:30:00,54.43,54.6,54.42,54.58,370196.3618841104,30.3318,30.4265,30.3262,30.4154,370196.3619
2006-05-10 09:30:00,54.29,54.55,54.17,54.49,359715.6969039875,30.2538,30.3987,30.1869,30.3652,359715.6969
2006-05-10 10:00:00,54.49,54.54,54.26,54.26,140946.873870618,30.3652,30.3931,30.2371,30.2371,140946.8739
2006-05-10 10:30:00,54.26,54.39,54.15,54.21,144440.4288639923,30.2371,30.3095,30.1758,30.2092,144440.4289
2006-05-10 11:00:00,54.2,54.21,54.03,54.11,250933.6224551259,30.2036,30.2092,30.1089,30.1535,250933.6225
2006-05-10 11:30:00,54.13,54.19,54.03,54.04,74328.39416937719,30.1646,30.198,30.1089,30.1145,74328.3942
2006-05-10 12:00:00,54.03,54.1,53.96,54.1,125527.04493434528,30.1089,30.1479,30.0699,30.1479,125527.0449
2006-05-10 12:30:00,54.09,54.23,54.08,54.1,166365.4981327551,30.1423,30.2203,30.1368,30.1479,166365.4981
2006-05-10 13:00:00,54.1,54.12,54.05,54.06,60836.04385013854,30.1479,30.159,30.12,30.1256,60836.0439
2006-05-10 13:30:00,54.06,54.12,53.99,54.09,79869.89519335021,30.1256,30.159,30.0866,30.1423,79869.8952
2006-05-10 14:00:00,54.08,54.08,53.74,53.82,247440.06746175163,30.1368,30.1368,29.9473,29.9919,247440.0675
2006-05-10 14:30:00,53.82,54.26,53.62,54.26,338031.562462354,29.9919,30.2371,29.8804,30.2371,338031.5625
2006-05-10 15:00:00,54.26,54.36,54.02,54.03,231899.77111191425,30.2371,30.2928,30.1033,30.1089,231899.7711
2006-05-10 15:30:00,54.02,54.18,53.95,54.08,255631.85158414653,30.1033,30.1925,30.0643,30.1368,255631.8516
2006-05-11 09:30:00,54.44,54.79,54.26,54.51,584628.3580291532,30.3374,30.5324,30.2371,30.3764,584628.358
2006-05-11 10:00:00,54.51,54.51,54.0,54.02,287314.78135164443,30.3764,30.3764,30.0922,30.1033,287314.7814
2006-05-11 10:30:00,54.02,54.04,53.82,53.87,389591.615468016,30.1033,30.1145,29.9919,30.0197,389591.6155
2006-05-11 11:00:00,53.88,54.0,53.47,53.55,391037.2244307915,30.0253,30.0922,29.7968,29.8414,391037.2244
2006-05-11 11:30:00,53.52,53.75,53.52,53.68,334658.4748825443,29.8247,29.9529,29.8247,29.9138,334658.4749
2006-05-11 12:00:00,53.68,53.69,53.52,53.55,239730.15299361525,29.9138,29.9194,29.8247,29.8414,239730.153
2006-05-11 12:30:00,53.57,53.61,53.38,53.61,206842.54909047103,29.8525,29.8748,29.7467,29.8748,206842.5491
2006-05-11 13:00:00,53.61,53.69,53.38,53.45,422117.8171304662,29.8748,29.9194,29.7467,29.7857,422117.8171
2006-05-11 13:30:00,53.45,53.58,53.34,53.58,335501.7467774967,29.7857,29.8581,29.7244,29.8581,335501.7468
2006-05-11 14:00:00,53.57,53.72,53.52,53.52,285266.8353210457,29.8525,29.9361,29.8247,29.8247,285266.8353
2006-05-11 14:30:00,53.5,53.5,52.99,53.0,455487.29068786895,29.8135,29.8135,29.5293,29.5349,455487.2907
2006-05-11 15:00:00,52.99,53.34,52.94,53.14,248042.4045295748,29.5293,29.7244,29.5015,29.6129,248042.4045
2006-05-11 15:30:00,53.14,53.4,53.06,53.4,574147.6930490303,29.6129,29.7578,29.5683,29.7578,574147.693
2006-05-12 09:30:00,53.17,53.61,52.88,53.46,494277.7978556801,29.6296,29.8748,29.468,29.7912,494277.7979
2006-05-12 10:00:00,53.48,53.87,53.33,53.33,531622.6960607156,29.8024,30.0197,29.7188,29.7188,531622.6961
2006-05-12 10:30:00,53.33,53.43,53.08,53.41,348753.1622696061,29.7188,29.7745,29.5795,29.7634,348753.1623
2006-05-12 11:00:00,53.41,53.67,53.39,53.5,317552.10215636675,29.7634,29.9083,29.7522,29.8135,317552.1022
2006-05-12 11:30:00,53.49,53.62,53.33,53.6,223587.5195759548,29.808,29.8804,29.7188,29.8693,223587.5196
2006-05-12 12:00:00,53.6,53.63,53.35,53.41,282737.01963618846,29.8693,29.886,29.7299,29.7634,282737.0196
2006-05-12 12:30:00,53.39,53.42,52.96,52.98,249849.41573304424,29.7522,29.769,29.5126,29.5238,249849.4157
2006-05-12 13:00:00,52.99,53.08,52.8,52.8,288760.39031442,29.5293,29.5795,29.4235,29.4235,288760.3903
2006-05-12 13:30:00,52.82,52.89,52.63,52.66,191422.72015419832,29.4346,29.4736,29.3287,29.3454,191422.7202
2006-05-12 14:00:00,52.67,53.09,52.64,52.96,175400.55415010243,29.351,29.5851,29.3343,29.5126,175400.5542
2006-05-12 14:30:00,52.98,52.99,52.74,52.74,225274.0633658596,29.5238,29.5293,29.39,29.39,225274.0634
2006-05-12 15:00:00,52.74,52.91,52.56,52.57,340079.5084929527,29.39,29.4848,29.2897,29.2953,340079.5085
2006-05-12 15:30:00,52.57,52.65,52.43,52.5,598482.1105890857,29.2953,29.3399,29.2173,29.2563,598482.1106
2006-05-15 09:30:00,52.3,52.7,52.2,52.39,475846.2835802916,29.1448,29.3677,29.0891,29.195,475846.2836
2006-05-15 10:00:00,52.42,52.6,52.14,52.31,389953.0177087098,29.2117,29.312,29.0557,29.1504,389953.0177
2006-05-15 10:30:00,52.31,52.56,52.24,52.4,244669.3169497651,29.1504,29.2897,29.1114,29.2005,244669.3169
2006-05-15 11:00:00,52.38,52.63,52.29,52.31,294663.2935790869,29.1894,29.3287,29.1393,29.1504,294663.2936
2006-05-15 11:30:00,52.31,52.32,52.1,52.16,253824.84038067705,29.1504,29.156,29.0334,29.0668,253824.8404
2006-05-15 12:00:00,52.16,52.26,52.08,52.18,106252.25876400436,29.0668,29.1225,29.0222,29.078,106252.2588
2006-05-15 12:30:00,52.19,52.25,52.08,52.11,134923.50319238647,29.0835,29.117,29.0222,29.0389,134923.5032
2006-05-15 13:00:00,52.1,52.13,51.59,51.65,307673.774244067,29.0334,29.0501,28.7492,28.7826,307673.7742
2006-05-15 13:30:00,51.65,51.65,51.27,51.28,713167.0883026142,28.7826,28.7826,28.5708,28.5764,713167.0883
2006-05-15 14:00:00,51.28,51.5,51.26,51.4,388868.8109866282,28.5764,28.699,28.5653,28.6433,388868.811
2006-05-15 14:30:00,51.42,51.52,50.92,51.05,680159.0169859054,28.6544,28.7102,28.3758,28.4482,680159.017
2006-05-15 15:00:00,51.06,51.65,51.05,51.44,577038.9109745815,28.4538,28.7826,28.4482,28.6656,577038.911
2006-05-15 15:30:00,51.43,51.53,51.37,51.53,828454.4030839659,28.66,28.7157,28.6266,28.7157,828454.4031
2006-05-16 09:30:00,51.88,52.41,51.84,52.05,767377.4244066981,28.9108,29.2061,28.8885,29.0055,767377.4244
2006-05-16 10:00:00,52.03,52.05,51.51,51.57,326346.2233465848,28.9944,29.0055,28.7046,28.738,326346.2233
2006-05-16 10:30:00,51.58,51.65,51.5,51.57,184676.544994579,28.7436,28.7826,28.699,28.738,184676.545
2006-05-16 11:00:00,51.57,51.59,51.21,51.21,212384.05011444408,28.738,28.7492,28.5374,28.5374,212384.0501
2006-05-16 11:30:00,51.21,51.23,50.92,51.07,371160.10119262745,28.5374,28.5486,28.3758,28.4594,371160.1012
2006-05-16 12:00:00,51.07,51.22,51.03,51.12,241055.2945428262,28.4594,28.543,28.4371,28.4873,241055.2945
2006-05-16 12:30:00,51.12,51.45,51.09,51.42,197084.688591736,28.4873,28.6712,28.4705,28.6544,197084.6886
2006-05-16 13:00:00,51.44,51.57,51.3,51.33,249006.1438380918,28.6656,28.738,28.5876,28.6043,249006.1438
2006-05-16 13:30:00,51.33,51.48,51.26,51.35,235995.6631731117,28.6043,28.6879,28.5653,28.6154,235995.6632
2006-05-16 14:00:00,51.36,51.45,51.33,51.41,215516.2028671245,28.621,28.6712,28.6043,28.6489,215516.2029
2006-05-16 14:30:00,51.41,51.53,51.29,51.37,265630.6469100109,28.6489,28.7157,28.582,28.6266,265630.6469
2006-05-16 15:00:00,51.37,51.53,51.25,51.46,280207.2039513312,28.6266,28.7157,28.5597,28.6767,280207.204
2006-05-16 15:30:00,51.46,51.56,51.43,51.49,441392.6033008072,28.6767,28.7324,28.66,28.6934,441392.6033
2006-05-17 09:30:00,50.94,50.99,50.5,50.64,619443.4405493315,28.3869,28.4148,28.1418,28.2198,619443.4405
2006-05-17 10:00:00,50.63,50.71,50.2,50.42,406216.118539935,28.2142,28.2588,27.9746,28.0972,406216.1185
2006-05-17 10:30:00,50.41,50.56,50.23,50.27,334538.0074689797,28.0916,28.1752,27.9913,28.0136,334538.0075
2006-05-17 11:00:00,50.28,50.34,49.72,49.74,529936.1522708108,28.0192,28.0526,27.7071,27.7182,529936.1523
2006-05-17 11:30:00,49.74,49.74,49.46,49.54,910492.7117214794,27.7182,27.7182,27.5622,27.6068,910492.7117
2006-05-17 12:00:00,49.56,49.94,49.54,49.76,514034.4536802796,27.6179,27.8297,27.6068,27.7294,514034.4537
2006-05-17 12:30:00,49.78,49.97,49.73,49.76,505601.7347307554,27.7405,27.8464,27.7127,27.7294,505601.7347
2006-05-17 13:00:00,49.78,49.83,49.47,49.5,338995.30177087104,27.7405,27.7684,27.5678,27.5845,338995.3018
2006-05-17 13:30:00,49.49,49.62,49.31,49.5,440308.3965787255,27.5789,27.6514,27.4786,27.5845,440308.3966
2006-05-17 14:00:00,49.5,49.52,49.28,49.42,393687.5075292134,27.5845,27.5956,27.4619,27.5399,393687.5075
2006-05-17 14:30:00,49.44,49.56,49.27,49.52,342368.3893506807,27.5511,27.6179,27.4563,27.5956,342368.3894
2006-05-17 15:00:00,49.53,49.86,49.52,49.84,655342.7297915914,27.6012,27.7851,27.5956,27.774,655342.7298
2006-05-17 15:30:00,49.84,50.02,49.79,49.8,753162.2696060716,27.774,27.8743,27.7461,27.7517,753162.2696
2006-05-18 09:30:00,49.81,50.43,49.81,50.19,503192.3864594628,27.7572,28.1027,27.7572,27.969,503192.3865
2006-05-18 10:00:00,50.14,50.4,50.14,50.27,515600.5300566197,27.9411,28.086,27.9411,28.0136,515600.5301
2006-05-18 10:30:00,50.3,50.47,50.18,50.2,296349.8373689917,28.0303,28.125,27.9634,27.9746,296349.8374
2006-05-18 11:00:00,50.19,50.2,49.71,50.16,322009.3964582581,27.969,27.9746,27.7015,27.9523,322009.3965
2006-05-18 11:30:00,50.16,50.22,49.82,49.88,252620.1662450308,27.9523,27.9857,27.7628,27.7962,252620.1662
2006-05-18 12:00:00,49.88,49.93,49.71,49.75,325984.8211058909,27.7962,27.8241,27.7015,27.7238,325984.8211
2006-05-18 12:30:00,49.76,49.92,49.64,49.89,256595.5908926636,27.7294,27.8185,27.6625,27.8018,256595.5909
2006-05-18 13:00:00,49.89,49.89,49.78,49.89,210577.0389109746,27.8018,27.8018,27.7405,27.8018,210577.0389
2006-05-18 13:30:00,49.91,49.94,49.81,49.86,156487.1702204554,27.813,27.8297,27.7572,27.7851,156487.1702
2006-05-18 14:00:00,49.88,49.9,49.64,49.66,178894.1091434767,27.7962,27.8074,27.6625,27.6737,178894.1091
2006-05-18 14:30:00,49.65,49.99,49.65,49.96,349837.3689916878,27.6681,27.8575,27.6681,27.8408,349837.369
2006-05-18 15:00:00,49.96,49.97,49.73,49.84,406577.5207806289,27.8408,27.8464,27.7127,27.774,406577.5208
2006-05-18 15:30:00,49.86,50.01,49.67,49.68,744609.0832429829,27.7851,27.8687,27.6792,27.6848,744609.0832
2006-05-19 09:30:00,49.85,50.17,49.82,50.0,952415.3716419708,27.7795,27.9579,27.7628,27.8631,952415.3716
2006-05-19 10:00:00,50.03,50.09,49.74,49.84,445006.6257077461,27.8798,27.9133,27.7182,27.774,445006.6257
2006-05-19 10:30:00,49.86,50.06,49.81,49.88,367666.5461992531,27.7851,27.8966,27.7572,27.7962,367666.5462
2006-05-19 11:00:00,49.88,50.09,49.6,50.02,457896.6389591616,27.7962,27.9133,27.6402,27.8743,457896.639
2006-05-19 11:30:00,50.05,50.25,49.81,49.89,420551.7407541261,27.891,28.0024,27.7572,27.8018,420551.7408
2006-05-19 12:00:00,49.9,50.19,49.89,50.02,331405.8547162993,27.8074,27.969,27.8018,27.8743,331405.8547
2006-05-19 12:30:00,50.03,50.44,49.92,50.18,425009.0350560174,27.8798,28.1083,27.8185,27.9634,425009.0351
2006-05-19 13:00:00,50.18,50.59,50.07,50.52,360318.03397181066,27.9634,28.1919,27.9021,28.1529,360318.034
2006-05-19 13:30:00,50.49,50.53,50.25,50.26,285628.2375617396,28.1362,28.1585,28.0024,28.008,285628.2376
2006-05-19 14:00:00,50.25,50.34,50.11,50.3,404409.1073364655,28.0024,28.0526,27.9244,28.0303,404409.1073
2006-05-19 14:30:00,50.29,50.29,49.9,49.96,223948.92181664865,28.0247,28.0247,27.8074,27.8408,223948.9218
2006-05-19 15:00:00,49.96,50.05,49.72,49.84,280689.07360558974,27.8408,27.891,27.7071,27.774,280689.0736
2006-05-19 15:30:00,49.84,49.86,49.75,49.76,727020.8408625468,27.774,27.7851,27.7238,27.7294,727020.8409
2006-05-22 09:30:00,49.39,49.62,49.06,49.22,568365.257197928,27.5232,27.6514,27.3393,27.4285,568365.2572
2006-05-22 10:00:00,49.23,49.23,48.8,48.85,556438.9832550295,27.434,27.434,27.1944,27.2223,556438.9833
2006-05-22 10:30:00,48.86,48.97,48.63,48.85,554391.0372244308,27.2278,27.2891,27.0997,27.2223,554391.0372
2006-05-22 11:00:00,48.86,48.87,48.28,48.45,540537.2846644983,27.2278,27.2334,26.9046,26.9994,540537.2847
2006-05-22 11:30:00,48.44,48.61,47.82,48.05,926394.4103120108,26.9938,27.0885,26.6483,26.7765,926394.4103
2006-05-22 12:00:00,48.05,48.44,48.03,48.12,630405.9751837129,26.7765,26.9938,26.7653,26.8155,630405.9752
2006-05-22 12:30:00,48.12,48.29,48.05,48.18,432357.5472834599,26.8155,26.9102,26.7765,26.8489,432357.5473
2006-05-22 13:00:00,48.18,48.31,48.1,48.25,484519.937356945,26.8489,26.9213,26.8043,26.8879,484519.9374
2006-05-22 13:30:00,48.27,48.45,48.22,48.35,252379.2314179015,26.8991,26.9994,26.8712,26.9436,252379.2314
2006-05-22 14:00:00,48.35,48.69,48.1,48.64,400313.21527526807,26.9436,27.1331,26.8043,27.1052,400313.2153
2006-05-22 14:30:00,48.64,48.76,48.52,48.72,390434.8873629684,27.1052,27.1721,27.0384,27.1498,390434.8874
2006-05-22 15:00:00,48.73,49.27,48.73,49.21,616070.3529695218,27.1554,27.4563,27.1554,27.4229,616070.353
2006-05-22 15:30:00,49.21,49.31,49.03,49.1,741597.3979038671,27.4229,27.4786,27.3226,27.3616,741597.3979
2006-05-23 09:30:00,49.56,49.97,49.47,49.61,575593.3020118058,27.6179,27.8464,27.5678,27.6458,575593.302
2006-05-23 10:00:00,49.61,49.95,49.56,49.71,708589.3265871583,27.6458,27.8353,27.6179,27.7015,708589.3266
2006-05-23 10:30:00,49.67,49.84,49.48,49.54,326587.15817371407,27.6792,27.774,27.5733,27.6068,326587.1582
2006-05-23 11:00:00,49.54,49.69,49.43,49.54,235393.3261052885,27.6068,27.6904,27.5455,27.6068,235393.3261
2006-05-23 11:30:00,49.52,49.54,49.29,49.31,329598.8435128298,27.5956,27.6068,27.4675,27.4786,329598.8435
2006-05-23 12:00:00,49.3,49.34,49.08,49.1,312733.4056137815,27.473,27.4953,27.3504,27.3616,312733.4056
2006-05-23 12:30:00,49.11,49.79,49.02,49.03,170220.4553668233,27.3672,27.7461,27.317,27.3226,170220.4554
2006-05-23 13:00:00,49.03,49.08,48.98,49.06,191422.72015419832,27.3226,27.3504,27.2947,27.3393,191422.7202
2006-05-23 13:30:00,49.06,49.29,49.06,49.22,202626.18961570892,27.3393,27.4675,27.3393,27.4285,202626.1896
2006-05-23 14:00:00,49.22,49.31,49.13,49.13,184074.20792675583,27.4285,27.4786,27.3783,27.3783,184074.2079
2006-05-23 14:30:00,49.14,49.29,49.07,49.13,248765.20901096257,27.3839,27.4675,27.3449,27.3783,248765.209
2006-05-23 15:00:00,49.13,49.3,49.05,49.1,205396.94012769547,27.3783,27.473,27.3337,27.3616,205396.9401
2006-05-23 15:30:00,49.1,49.19,48.69,48.78,549933.7429225395,27.3616,27.4117,27.1331,27.1833,549933.7429
2006-05-24 09:30:00,48.56,48.89,48.31,48.79,552945.4282616553,27.0607,27.2446,26.9213,27.1888,552945.4283
2006-05-24 10:00:00,48.8,49.13,48.68,49.03,386820.8649560295,27.1944,27.3783,27.1275,27.3226,386820.865
2006-05-24 10:30:00,49.03,49.17,48.68,48.74,296952.17443681485,27.3226,27.4006,27.1275,27.161,296952.1744
2006-05-24 11:00:00,48.73,48.73,48.31,48.39,349837.3689916878,27.1554,27.1554,26.9213,26.9659,349837.369
2006-05-24 11:30:00,48.4,48.51,48.17,48.47,391880.4963257439,26.9715,27.0328,26.8433,27.0105,391880.4963
2006-05-24 12:00:00,48.46,48.62,48.39,48.39,553547.7653294784,27.0049,27.0941,26.9659,26.9659,553547.7653
2006-05-24 12:30:00,48.39,48.49,48.15,48.25,431032.4057342489,26.9659,27.0217,26.8322,26.8879,431032.4057
2006-05-24 13:00:00,48.25,48.25,47.88,47.91,392723.7682206964,26.8879,26.8879,26.6817,26.6984,392723.7682
2006-05-24 13:30:00,47.9,48.35,47.8,48.22,476087.2184074209,26.6929,26.9436,26.6371,26.8712,476087.2184
2006-05-24 14:00:00,48.2,48.35,47.99,48.02,368027.94843994704,26.86,26.9436,26.743,26.7597,368027.9484
2006-05-24 14:30:00,48.0,48.45,47.94,48.42,571979.279604867,26.7486,26.9994,26.7152,26.9826,571979.2796
2006-05-24 15:00:00,48.42,48.64,48.42,48.58,623418.8651969642,26.9826,27.1052,26.9826,27.0718,623418.8652
2006-05-24 15:30:00,48.58,49.15,48.57,49.04,1349716.9015781232,27.0718,27.3894,27.0662,27.3281,1349716.9016
2006-05-25 09:30:00,49.47,49.67,49.31,49.36,715215.0343332129,27.5678,27.6792,27.4786,27.5065,715215.0343
2006-05-25 10:00:00,49.37,49.41,49.1,49.27,462353.93326105294,27.512,27.5343,27.3616,27.4563,462353.9333
2006-05-25 10:30:00,49.3,49.46,49.29,49.45,388868.8109866282,27.473,27.5622,27.4675,27.5566,388868.811
2006-05-25 11:00:00,49.47,49.47,49.13,49.16,325623.418865197,27.5678,27.5678,27.3783,27.395,325623.4189
2006-05-25 11:30:00,49.16,49.57,49.14,49.57,537766.5341525119,27.395,27.6235,27.3839,27.6235,537766.5342
2006-05-25 12:00:00,49.57,49.59,49.47,49.48,204674.1356463077,27.6235,27.6346,27.5678,27.5733,204674.1356
2006-05-25 12:30:00,49.47,49.48,49.39,49.43,127574.990964944,27.5678,27.5733,27.5232,27.5455,127574.991
2006-05-25 13:00:00,49.42,49.42,49.19,49.23,111191.4227201542,27.5399,27.5399,27.4117,27.434,111191.4227
2006-05-25 13:30:00,49.25,49.41,49.22,49.27,97578.60498735092,27.4452,27.5343,27.4285,27.4563,97578.605
2006-05-25 14:00:00,49.3,49.62,49.22,49.62,223105.6499216962,27.473,27.6514,27.4285,27.6514,223105.6499
2006-05-25 14:30:00,49.62,49.69,49.5,49.52,238886.8810986628,27.6514,27.6904,27.5845,27.5956,238886.8811
2006-05-25 15:00:00,49.54,49.57,49.44,49.52,223105.6499216962,27.6068,27.6235,27.5511,27.5956,223105.6499
2006-05-25 15:30:00,49.51,49.68,49.45,49.67,749307.3123720034,27.5901,27.6848,27.5566,27.6792,749307.3124
2006-05-26 09:30:00,50.01,50.55,49.96,50.37,587880.9781953982,27.8687,28.1696,27.8408,28.0693,587880.9782
2006-05-26 10:00:00,50.38,50.55,50.17,50.24,282977.9544633177,28.0749,28.1696,27.9579,27.9969,282977.9545
2006-05-26 10:30:00,50.2,50.24,49.78,50.08,271413.0827611131,27.9746,27.9969,27.7405,27.9077,271413.0828
2006-05-26 11:00:00,50.11,50.4,50.06,50.38,292253.94530779426,27.9244,28.086,27.8966,28.0749,292253.9453
2006-05-26 11:30:00,50.38,50.44,50.2,50.22,191061.3179135044,28.0749,28.1083,27.9746,27.9857,191061.3179
2006-05-26 12:00:00,50.22,50.28,50.02,50.13,173352.60811950368,27.9857,28.0192,27.8743,27.9356,173352.6081
2006-05-26 12:30:00,50.13,50.45,50.13,50.37,156607.63763402,27.9356,28.1139,27.9356,28.0693,156607.6376
2006-05-26 13:00:00,50.37,50.47,50.34,50.47,104204.31273340562,28.0693,28.125,28.0526,28.125,104204.3127
2006-05-26 13:30:00,50.47,50.54,50.4,50.4,193109.26394410315,28.125,28.164,28.086,28.086,193109.2639
2006-05-26 14:00:00,50.41,50.49,50.35,50.4,192025.05722202145,28.0916,28.1362,28.0582,28.086,192025.0572
2006-05-26 14:30:00,50.39,50.59,50.39,50.4,431996.145042766,28.0805,28.1919,28.0805,28.086,431996.145
2006-05-26 15:00:00,50.4,50.45,50.33,50.36,256234.1886519697,28.086,28.1139,28.047,28.0637,256234.1887
2006-05-26 15:30:00,50.35,50.4,50.25,50.3,406697.9881941935,28.0582,28.086,28.0024,28.0303,406697.9882
2006-05-30 09:30:00,49.71,49.89,49.25,49.25,536802.7948439948,27.7015,27.8018,27.4452,27.4452,536802.7948
2006-05-30 10:00:00,49.25,49.57,48.96,49.31,498494.15733044216,27.4452,27.6235,27.2836,27.4786,498494.1573
2006-05-30 10:30:00,49.31,49.52,49.08,49.35,287676.1835923383,27.4786,27.5956,27.3504,27.5009,287676.1836
2006-05-30 11:00:00,49.35,49.43,49.06,49.07,216239.00734851224,27.5009,27.5455,27.3393,27.3449,216239.0073
2006-05-30 11:30:00,49.06,49.36,49.03,49.32,157330.4421154078,27.3393,27.5065,27.3226,27.4842,157330.4421
2006-05-30 12:00:00,49.32,49.37,49.18,49.37,141428.74352487654,27.4842,27.512,27.4062,27.512,141428.7435
2006-05-30 12:30:00,49.35,49.38,49.07,49.13,106372.72617756898,27.5009,27.5176,27.3449,27.3783,106372.7262
2006-05-30 13:00:00,49.12,49.29,49.05,49.26,145042.76593181546,27.3727,27.4675,27.3337,27.4507,145042.7659
2006-05-30 13:30:00,49.26,49.28,49.0,49.25,150222.8647150946,27.4507,27.4619,27.3059,27.4452,150222.8647
2006-05-30 14:00:00,49.25,49.37,49.18,49.27,139983.13456210095,27.4452,27.512,27.4062,27.4563,139983.1346
2006-05-30 14:30:00,49.27,49.37,49.17,49.19,129984.3392362366,27.4563,27.512,27.4006,27.4117,129984.3392
2006-05-30 15:00:00,49.2,49.2,48.98,49.03,316226.9606071558,27.4173,27.4173,27.2947,27.3226,316226.9606
2006-05-30 15:30:00,49.02,49.1,48.89,49.03,657872.5454764487,27.317,27.3616,27.2446,27.3226,657872.5455
2006-05-31 09:30:00,49.02,49.6,49.02,49.34,420913.14299482,27.317,27.6402,27.317,27.4953,420913.143
2006-05-31 10:00:00,49.32,49.57,49.22,49.31,327550.8974822311,27.4842,27.6235,27.4285,27.4786,327550.8975
2006-05-31 10:30:00,49.28,49.64,49.28,49.5,390073.4851222745,27.4619,27.6625,27.4619,27.5845,390073.4851
2006-05-31 11:00:00,49.5,49.58,49.31,49.58,251054.08986869056,27.5845,27.6291,27.4786,27.6291,251054.0899
2006-05-31 11:30:00,49.59,49.62,49.44,49.44,162992.41055294545,27.6346,27.6514,27.5511,27.5511,162992.4106
2006-05-31 12:00:00,49.42,49.57,49.37,49.47,113118.9013371883,27.5399,27.6235,27.512,27.5678,113118.9013
2006-05-31 12:30:00,49.5,49.52,49.43,49.45,57342.48885676425,27.5845,27.5956,27.5455,27.5566,57342.4889
2006-05-31 13:00:00,49.44,49.46,49.18,49.2,117335.2608119504,27.5511,27.5622,27.4062,27.4173,117335.2608
2006-05-31 13:30:00,49.19,49.38,49.16,49.21,147090.71196241418,27.4117,27.5176,27.395,27.4229,147090.712
2006-05-31 14:00:00,49.2,49.38,48.83,48.98,426575.1114323576,27.4173,27.5176,27.2111,27.2947,426575.1114
2006-05-31 14:30:00,48.99,49.31,48.98,49.13,332851.46367907483,27.3003,27.4786,27.2947,27.3783,332851.4637
2006-05-31 15:00:00,49.12,49.37,49.09,49.29,294060.95651126374,27.3727,27.512,27.356,27.4675,294060.9565
2006-05-31 15:30:00,49.28,49.52,49.18,49.51,538609.8060474643,27.4619,27.5956,27.4062,27.5901,538609.806
2006-06-01 09:30:00,49.27,49.89,49.22,49.62,416576.3161064933,27.4563,27.8018,27.4285,27.6514,416576.3161
2006-06-01 10:00:00,49.66,49.7,49.34,49.39,243585.11022768344,27.6737,27.6959,27.4953,27.5232,243585.1102
2006-06-01 10:30:00,49.39,49.62,49.37,49.52,288760.39031442,27.5232,27.6514,27.512,27.5956,288760.3903
2006-06-01 11:00:00,49.52,49.78,49.51,49.72,691603.4212745453,27.5956,27.7405,27.5901,27.7071,691603.4213
2006-06-01 11:30:00,49.74,49.8,49.68,49.77,340440.9107336466,27.7182,27.7517,27.6848,27.7349,340440.9107
2006-06-01 12:00:00,49.76,49.79,49.68,49.73,167931.5745090953,27.7294,27.7461,27.6848,27.7127,167931.5745
2006-06-01 12:30:00,49.74,49.8,49.7,49.71,166124.56330562584,27.7182,27.7517,27.6959,27.7015,166124.5633
2006-06-01 13:00:00,49.7,49.85,49.69,49.85,155282.49608480907,27.6959,27.7795,27.6904,27.7795,155282.4961
2006-06-01 13:30:00,49.85,49.93,49.84,49.91,193350.1987712324,27.7795,27.8241,27.774,27.813,193350.1988
2006-06-01 14:00:00,49.91,49.99,49.74,49.93,244548.8495362005,27.813,27.8575,27.7182,27.8241,244548.8495
2006-06-01 14:30:00,49.93,50.08,49.92,50.05,206481.1468497772,27.8241,27.9077,27.8185,27.891,206481.1468
2006-06-01 15:00:00,50.05,50.14,49.96,50.12,250933.6224551259,27.891,27.9411,27.8408,27.93,250933.6225
2006-06-01 15:30:00,50.12,50.36,50.11,50.27,469943.3803156247,27.93,28.0637,27.9244,28.0136,469943.3803
2006-06-02 09:30:00,50.84,51.08,50.3,50.36,786049.8735092159,28.3312,28.465,28.0303,28.0637,786049.8735
2006-06-02 10:00:00,50.35,50.74,50.33,50.54,349355.49933742924,28.0582,28.2755,28.047,28.164,349355.4993
2006-06-02 10:30:00,50.54,50.84,50.4,50.4,473075.53306830506,28.164,28.3312,28.086,28.086,473075.5331
2006-06-02 11:00:00,50.43,50.7,50.33,50.33,377544.8741115528,28.1027,28.2532,28.047,28.047,377544.8741
2006-06-02 11:30:00,50.33,50.49,50.21,50.27,354415.13070714375,28.047,28.1362,27.9801,28.0136,354415.1307
2006-06-02 12:00:00,50.28,50.49,50.22,50.47,268762.79966269125,28.0192,28.1362,27.9857,28.125,268762.7997
2006-06-02 12:30:00,50.47,50.62,50.43,50.43,168413.44416335382,28.125,28.2086,28.1027,28.1027,168413.4442
2006-06-02 13:00:00,50.43,50.62,50.4,50.55,169859.0531261294,28.1027,28.2086,28.086,28.1696,169859.0531
2006-06-02 13:30:00,50.55,50.55,50.25,50.3,211420.31080592703,28.1696,28.1696,28.0024,28.0303,211420.3108
2006-06-02 14:00:00,50.3,50.47,50.15,50.3,327671.3648957957,28.0303,28.125,27.9467,28.0303,327671.3649
2006-06-02 14:30:00,50.32,50.47,50.27,50.34,283700.7589447055,28.0414,28.125,28.0136,28.0526,283700.7589
2006-06-02 15:00:00,50.34,50.38,50.23,50.29,331887.7243705578,28.0526,28.0749,27.9913,28.0247,331887.7244
2006-06-02 15:30:00,50.29,50.44,50.19,50.3,485483.676665462,28.0247,28.1083,27.969,28.0303,485483.6767
2006-06-05 09:30:00,50.22,50.32,49.83,49.97,472232.2611733527,27.9857,28.0414,27.7684,27.8464,472232.2612
2006-06-05 10:00:00,49.97,50.01,49.77,49.98,605951.0902300929,27.8464,27.8687,27.7349,27.852,605951.0902
2006-06-05 10:30:00,49.97,50.1,49.97,49.98,480785.44753644144,27.8464,27.9188,27.8464,27.852,480785.4475
2006-06-05 11:00:00,50.01,50.17,49.97,50.01,339236.2365980003,27.8687,27.9579,27.8464,27.8687,339236.2366
2006-06-05 11:30:00,50.0,50.04,49.95,49.97,239850.62040717987,27.8631,27.8854,27.8353,27.8464,239850.6204
2006-06-05 12:00:00,49.96,50.07,49.91,49.92,183110.4686182388,27.8408,27.9021,27.813,27.8185,183110.4686
2006-06-05 12:30:00,49.91,50.01,49.85,49.96,118539.93494759667,27.813,27.8687,27.7795,27.8408,118539.9349
2006-06-05 13:00:00,49.98,50.06,49.76,49.77,144922.29851825084,27.852,27.8966,27.7294,27.7349,144922.2985
2006-06-05 13:30:00,49.77,49.87,49.7,49.75,320684.2549090472,27.7349,27.7907,27.6959,27.7238,320684.2549
2006-06-05 14:00:00,49.75,49.77,49.21,49.42,494759.6675099386,27.7238,27.7349,27.4229,27.5399,494759.6675
2006-06-05 14:30:00,49.42,49.44,48.98,49.08,731357.6677508735,27.5399,27.5511,27.2947,27.3504,731357.6678
2006-06-05 15:00:00,49.1,49.1,48.69,48.77,630405.9751837129,27.3616,27.3616,27.1331,27.1777,630405.9752
2006-06-05 15:30:00,48.76,49.0,48.56,48.72,903987.4713889894,27.1721,27.3059,27.0607,27.1498,903987.4714
2006-06-06 09:30:00,48.93,49.07,48.21,48.36,844837.9713287556,27.2668,27.3449,26.8656,26.9492,844837.9713
2006-06-06 10:00:00,48.36,48.63,48.27,48.5,637031.6829297675,26.9492,27.0997,26.8991,27.0272,637031.6829
2006-06-06 10:30:00,48.5,48.62,48.45,48.53,473316.4678954344,27.0272,27.0941,26.9994,27.0439,473316.4679
2006-06-06 11:00:00,48.52,48.59,48.3,48.51,508131.55041561264,27.0384,27.0774,26.9158,27.0328,508131.5504
2006-06-06 11:30:00,48.51,48.6,48.34,48.54,479580.7734007951,27.0328,27.083,26.9381,27.0495,479580.7734
2006-06-06 12:00:00,48.55,49.01,48.54,48.73,412721.358872425,27.0551,27.3114,27.0495,27.1554,412721.3589
2006-06-06 12:30:00,48.74,49.22,48.74,49.22,361884.1103481509,27.161,27.4285,27.161,27.4285,361884.1103
2006-06-06 13:00:00,49.22,49.22,48.84,48.94,278520.66016142635,27.4285,27.4285,27.2167,27.2724,278520.6602
2006-06-06 13:30:00,48.94,49.04,48.64,48.81,243585.11022768344,27.2724,27.3281,27.1052,27.2,243585.1102
2006-06-06 14:00:00,48.81,48.89,48.66,48.84,214070.5939043489,27.2,27.2446,27.1164,27.2167,214070.5939
2006-06-06 14:30:00,48.83,49.07,48.59,48.63,356342.60932417784,27.2111,27.3449,27.0774,27.0997,356342.6093
2006-06-06 15:00:00,48.61,48.83,48.56,48.65,296590.772196121,27.0885,27.2111,27.0607,27.1108,296590.7722
2006-06-06 15:30:00,48.64,48.98,48.59,48.83,571376.9425370438,27.1052,27.2947,27.0774,27.2111,571376.9425
2006-06-07 09:30:00,49.18,49.19,48.68,49.03,537164.1970846887,27.4062,27.4117,27.1275,27.3226,537164.1971
2006-06-07 10:00:00,49.03,49.49,49.03,49.45,472352.7285869173,27.3226,27.5789,27.3226,27.5566,472352.7286
2006-06-07 10:30:00,49.46,49.56,49.03,49.23,751355.2584026022,27.5622,27.6179,27.3226,27.434,751355.2584
2006-06-07 11:00:00,49.18,49.46,49.18,49.26,304541.6214913866,27.4062,27.5622,27.4062,27.4507,304541.6215
2006-06-07 11:30:00,49.26,49.71,49.26,49.68,267196.7232863511,27.4507,27.7015,27.4507,27.6848,267196.7233
2006-06-07 12:00:00,49.69,49.86,49.65,49.73,348150.825201783,27.6904,27.7851,27.6681,27.7127,348150.8252
2006-06-07 12:30:00,49.73,49.81,49.58,49.6,282737.01963618846,27.7127,27.7572,27.6291,27.6402,282737.0196
2006-06-07 13:00:00,49.6,49.76,49.54,49.58,212624.9849415733,27.6402,27.7294,27.6068,27.6291,212624.9849
2006-06-07 13:30:00,49.57,49.59,49.33,49.42,267437.6581134803,27.6235,27.6346,27.4898,27.5399,267437.6581
2006-06-07 14:00:00,49.42,49.52,49.1,49.47,372003.3730875799,27.5399,27.5956,27.3616,27.5678,372003.3731
2006-06-07 14:30:00,49.47,49.65,49.36,49.58,403445.3680279485,27.5678,27.6681,27.5065,27.6291,403445.368
2006-06-07 15:00:00,49.57,49.62,49.18,49.2,491386.57993012894,27.6235,27.6514,27.4062,27.4173,491386.5799
2006-06-07 15:30:00,49.19,49.3,48.97,49.05,547524.3946512468,27.4117,27.473,27.2891,27.3337,547524.3947
2006-06-08 09:30:00,49.09,49.47,48.66,49.08,565353.5718588122,27.356,27.5678,27.1164,27.3504,565353.5719
2006-06-08 10:00:00,49.1,49.24,48.69,48.69,455487.29068786895,27.3616,27.4396,27.1331,27.1331,455487.2907
2006-06-08 10:30:00,48.69,48.74,48.35,48.59,739428.9844597037,27.1331,27.161,26.9436,27.0774,739428.9845
2006-06-08 11:00:00,48.59,48.89,48.22,48.49,603782.6767859295,27.0774,27.2446,26.8712,27.0217,603782.6768
2006-06-08 11:30:00,48.49,48.49,47.95,48.14,721479.3398385737,27.0217,27.0217,26.7207,26.8266,721479.3398
2006-06-08 12:00:00,48.14,48.72,48.14,48.54,446934.1043247802,26.8266,27.1498,26.8266,27.0495,446934.1043
2006-06-08 12:30:00,48.52,48.69,48.39,48.44,270569.8108661607,27.0384,27.1331,26.9659,26.9938,270569.8109
2006-06-08 13:00:00,48.42,48.46,48.12,48.33,432478.0146970245,26.9826,27.0049,26.8155,26.9325,432478.0147
2006-06-08 13:30:00,48.33,48.47,48.18,48.39,396217.3232140706,26.9325,27.0105,26.8489,26.9659,396217.3232
2006-06-08 14:00:00,48.39,48.53,48.32,48.45,404650.0421635948,26.9659,27.0439,26.9269,26.9994,404650.0422
2006-06-08 14:30:00,48.47,48.69,48.32,48.36,455487.29068786895,27.0105,27.1331,26.9269,26.9492,455487.2907
2006-06-08 15:00:00,48.33,48.95,48.32,48.66,461631.1287796652,26.9325,27.278,26.9269,27.1164,461631.1288
2006-06-08 15:30:00,48.66,49.1,48.57,48.94,633899.5301770872,27.1164,27.3616,27.0662,27.2724,633899.5302
2006-06-09 09:30:00,49.02,49.74,48.98,49.53,523310.4445247561,27.317,27.7182,27.2947,27.6012,523310.4445
2006-06-09 10:00:00,49.53,49.7,49.33,49.7,408143.5971569691,27.6012,27.6959,27.4898,27.6959,408143.5972
2006-06-09 10:30:00,49.71,49.76,49.56,49.59,342368.3893506807,27.7015,27.7294,27.6179,27.6346,342368.3894
2006-06-09 11:00:00,49.6,49.77,49.59,49.66,252620.1662450308,27.6402,27.7349,27.6346,27.6737,252620.1662
2006-06-09 11:30:00,49.65,49.71,49.32,49.48,278038.79050716787,27.6681,27.7015,27.4842,27.5733,278038.7905
2006-06-09 12:00:00,49.46,49.55,49.39,49.39,178773.64172991208,27.5622,27.6124,27.5232,27.5232,178773.6417
2006-06-09 12:30:00,49.39,49.52,49.24,49.24,196602.81893747745,27.5232,27.5956,27.4396,27.4396,196602.8189
2006-06-09 13:00:00,49.26,49.27,49.03,49.08,271051.68052041926,27.4507,27.4563,27.3226,27.3504,271051.6805
2006-06-09 13:30:00,49.09,49.47,49.08,49.22,223346.58474882547,27.356,27.5678,27.3504,27.4285,223346.5847
2006-06-09 14:00:00,49.24,49.47,49.16,49.42,231297.4340440911,27.4396,27.5678,27.395,27.5399,231297.434
2006-06-09 14:30:00,49.39,49.47,49.31,49.36,167931.5745090953,27.5232,27.5678,27.4786,27.5065,167931.5745
2006-06-09 15:00:00,49.35,49.45,49.22,49.24,303939.28442356345,27.5009,27.5566,27.4285,27.4396,303939.2844
2006-06-09 15:30:00,49.24,49.37,49.05,49.1,418503.7947235273,27.4396,27.512,27.3337,27.3616,418503.7947
2006-06-12 09:30:00,49.31,49.56,48.81,48.9,492470.7866522106,27.4786,27.6179,27.2,27.2501,492470.7867
2006-06-12 10:00:00,48.86,48.99,48.05,48.26,717865.3174316349,27.2278,27.3003,26.7765,26.8935,717865.3174
2006-06-12 10:30:00,48.26,48.78,48.25,48.54,377303.9392844236,26.8935,27.1833,26.8879,27.0495,377303.9393
2006-06-12 11:00:00,48.54,48.58,48.15,48.2,490181.9057944826,27.0495,27.0718,26.8322,26.86,490181.9058
2006-06-12 11:30:00,48.2,48.65,48.16,48.65,402843.0309601253,26.86,27.1108,26.8378,27.1108,402843.031
2006-06-12 12:00:00,48.66,48.78,48.54,48.67,271533.5501746778,27.1164,27.1833,27.0495,27.122,271533.5502
2006-06-12 12:30:00,48.67,48.86,48.64,48.81,156728.10504758466,27.122,27.2278,27.1052,27.2,156728.105
2006-06-12 13:00:00,48.82,48.96,48.71,48.88,154439.22418985667,27.2055,27.2836,27.1443,27.239,154439.2242
2006-06-12 13:30:00,48.89,49.03,48.77,48.89,192265.99204915072,27.2446,27.3226,27.1777,27.2446,192265.992
2006-06-12 14:00:00,48.91,48.96,48.56,48.69,276834.11637152155,27.2557,27.2836,27.0607,27.1331,276834.1164
2006-06-12 14:30:00,48.67,48.82,48.54,48.78,277677.38826647395,27.122,27.2055,27.0495,27.1833,277677.3883
2006-06-12 15:00:00,48.78,48.87,48.42,48.51,396578.7254547645,27.1833,27.2334,26.9826,27.0328,396578.7255
2006-06-12 15:30:00,48.52,48.52,48.19,48.31,864594.6271533552,27.0384,27.0384,26.8545,26.9213,864594.6272
2006-06-13 09:30:00,48.13,48.93,47.88,48.48,732321.4070593906,26.821,27.2668,26.6817,27.0161,732321.4071
2006-06-13 10:00:00,48.49,48.49,47.48,48.0,956872.6659438624,27.0217,27.0217,26.4588,26.7486,956872.6659
2006-06-13 10:30:00,47.99,48.0,47.17,47.32,668955.5475243947,26.743,26.7486,26.2861,26.3697,668955.5475
2006-06-13 11:00:00,47.3,47.42,47.0,47.27,1009396.4582580412,26.3585,26.4254,26.1913,26.3418,1009396.4583
2006-06-13 11:30:00,47.27,47.67,47.27,47.66,537164.1970846887,26.3418,26.5647,26.3418,26.5591,537164.1971
2006-06-13 12:00:00,47.68,47.68,47.37,47.37,490422.8406216119,26.5703,26.5703,26.3975,26.3975,490422.8406
2006-06-13 12:30:00,47.38,47.51,47.31,47.42,410312.0106011324,26.4031,26.4755,26.3641,26.4254,410312.0106
2006-06-13 13:00:00,47.41,47.41,46.86,46.86,424768.10022888816,26.4198,26.4198,26.1133,26.1133,424768.1002
2006-06-13 13:30:00,46.88,47.37,46.83,47.22,387061.7997831587,26.1245,26.3975,26.0966,26.3139,387061.7998
2006-06-13 14:00:00,47.18,47.19,46.24,46.34,823153.8368871221,26.2916,26.2972,25.7678,25.8235,823153.8369
2006-06-13 14:30:00,46.35,46.43,45.39,45.56,1462353.933261053,25.8291,25.8737,25.2941,25.3889,1462353.9333
2006-06-13 15:00:00,45.53,46.2,45.26,46.2,1314660.8842308158,25.3722,25.7455,25.2217,25.7455,1314660.8842
2006-06-13 15:30:00,46.15,46.4,45.57,45.85,2320081.917841224,25.7177,25.857,25.3944,25.5505,2320081.9178
2006-06-14 09:30:00,46.07,46.69,46.07,46.46,918925.4306710036,25.6731,26.0186,25.6731,25.8904,918925.4307
2006-06-14 10:00:00,46.44,46.74,46.28,46.54,615106.6136610048,25.8793,26.0464,25.7901,25.935,615106.6137
2006-06-14 10:30:00,46.54,46.65,46.13,46.14,1828695.3379110952,25.935,25.9963,25.7065,25.7121,1828695.3379
2006-06-14 11:00:00,46.15,46.5,46.15,46.44,588362.8478496567,25.7177,25.9127,25.7177,25.8793,588362.8478
2006-06-14 11:30:00,46.44,46.52,46.24,46.28,443079.147090712,25.8793,25.9238,25.7678,25.7901,443079.1471
2006-06-14 12:00:00,46.29,46.56,46.23,46.34,410191.5431875678,25.7957,25.9461,25.7622,25.8235,410191.5432
2006-06-14 12:30:00,46.35,46.43,46.17,46.2,311408.26406457054,25.8291,25.8737,25.7288,25.7455,311408.2641
2006-06-14 13:00:00,46.21,46.22,45.69,45.76,516925.67160583066,25.7511,25.7567,25.4613,25.5003,516925.6716
2006-06-14 13:30:00,45.77,45.95,45.6,45.95,425852.3069509698,25.5059,25.6062,25.4112,25.6062,425852.307
2006-06-14 14:00:00,45.95,46.18,45.67,45.85,535477.6532947838,25.6062,25.7344,25.4502,25.5505,535477.6533
2006-06-14 14:30:00,45.85,45.92,45.61,45.9,641729.9120587881,25.5505,25.5895,25.4167,25.5783,641729.9121
2006-06-14 15:00:00,45.9,45.93,45.72,45.75,557523.1899771113,25.5783,25.5951,25.478,25.4948,557523.19
2006-06-14 15:30:00,45.73,46.13,45.73,46.12,952053.969401277,25.4836,25.7065,25.4836,25.7009,952053.9694
2006-06-15 09:30:00,46.82,47.15,46.75,46.94,846404.0477050958,26.091,26.2749,26.052,26.1579,846404.0477
2006-06-15 10:00:00,46.93,46.96,46.73,46.88,706420.9131429949,26.1523,26.169,26.0409,26.1245,706420.9131
2006-06-15 10:30:00,46.88,47.04,46.73,46.98,680279.48439947,26.1245,26.2136,26.0409,26.1802,680279.4844
2006-06-15 11:00:00,46.98,47.26,46.98,47.08,569208.5290928804,26.1802,26.3362,26.1802,26.2359,569208.5291
2006-06-15 11:30:00,47.08,47.09,46.84,46.95,402963.49837368994,26.2359,26.2415,26.1022,26.1635,402963.4984
2006-06-15 12:00:00,46.93,47.04,46.87,47.01,404047.7050957717,26.1523,26.2136,26.1189,26.1969,404047.7051
2006-06-15 12:30:00,47.02,47.15,46.97,47.02,238886.8810986628,26.2025,26.2749,26.1746,26.2025,238886.8811
2006-06-15 13:00:00,47.03,47.15,46.98,47.07,193109.26394410315,26.2081,26.2749,26.1802,26.2303,193109.2639
2006-06-15 13:30:00,47.07,47.15,46.86,47.15,285387.30273461033,26.2303,26.2749,26.1133,26.2749,285387.3027
2006-06-15 14:00:00,47.15,47.55,47.12,47.47,428382.1226358271,26.2749,26.4978,26.2582,26.4532,428382.1226
2006-06-15 14:30:00,47.46,47.73,47.36,47.6,373569.44946392,26.4477,26.5981,26.3919,26.5257,373569.4495
2006-06-15 15:00:00,47.59,47.73,47.5,47.55,642693.6513673052,26.5201,26.5981,26.47,26.4978,642693.6514
2006-06-15 15:30:00,47.56,47.7,47.39,47.58,1114082.6406457054,26.5034,26.5814,26.4087,26.5145,1114082.6406
2006-06-16 09:30:00,47.59,47.59,47.2,47.37,1339959.0410793882,26.5201,26.5201,26.3028,26.3975,1339959.0411
2006-06-16 10:00:00,47.37,47.49,46.98,47.23,432116.6124563306,26.3975,26.4644,26.1802,26.3195,432116.6125
2006-06-16 10:30:00,47.22,47.29,47.01,47.22,288760.39031442,26.3139,26.3529,26.1969,26.3139,288760.3903
2006-06-16 11:00:00,47.22,47.37,47.0,47.07,319479.58077340084,26.3139,26.3975,26.1913,26.2303,319479.5808
2006-06-16 11:30:00,47.05,47.3,47.03,47.12,230815.56438983252,26.2192,26.3585,26.2081,26.2582,230815.5644
2006-06-16 12:00:00,47.12,47.28,46.99,47.13,282737.01963618846,26.2582,26.3474,26.1858,26.2638,282737.0196
2006-06-16 12:30:00,47.14,47.24,46.94,47.21,241416.69678352008,26.2693,26.3251,26.1579,26.3084,241416.6968
2006-06-16 13:00:00,47.2,47.32,47.18,47.27,296349.8373689917,26.3028,26.3697,26.2916,26.3418,296349.8374
2006-06-16 13:30:00,47.27,47.29,47.07,47.18,145042.76593181546,26.3418,26.3529,26.2303,26.2916,145042.7659
2006-06-16 14:00:00,47.17,47.32,47.17,47.24,204553.66823274308,26.2861,26.3697,26.2861,26.3251,204553.6682
2006-06-16 14:30:00,47.25,47.32,47.18,47.29,183833.27309962656,26.3306,26.3697,26.2916,26.3529,183833.2731
2006-06-16 15:00:00,47.29,47.43,47.24,47.42,332490.061438381,26.3529,26.431,26.3251,26.4254,332490.0614
2006-06-16 15:30:00,47.42,47.47,47.24,47.31,502108.1797373811,26.4254,26.4532,26.3251,26.3641,502108.1797
2006-06-19 09:30:00,47.51,47.7,47.17,47.28,468015.9016985906,26.4755,26.5814,26.2861,26.3474,468015.9017
2006-06-19 10:00:00,47.3,47.31,46.82,46.98,319600.04818696546,26.3585,26.3641,26.091,26.1802,319600.0482
2006-06-19 10:30:00,46.99,47.24,46.79,47.1,277315.98602578003,26.1858,26.3251,26.0743,26.2471,277315.986
2006-06-19 11:00:00,47.08,47.27,47.02,47.05,261414.2874352488,26.2359,26.3418,26.2025,26.2192,261414.2874
2006-06-19 11:30:00,47.05,47.31,47.01,47.19,253945.30779424167,26.2192,26.3641,26.1969,26.2972,253945.3078
2006-06-19 12:00:00,47.19,47.28,47.08,47.14,197687.02565955912,26.2972,26.3474,26.2359,26.2693,197687.0257
2006-06-19 12:30:00,47.17,47.22,47.04,47.12,143115.28731478137,26.2861,26.3139,26.2136,26.2582,143115.2873
2006-06-19 13:00:00,47.12,47.12,46.72,46.85,189254.30671003496,26.2582,26.2582,26.0353,26.1077,189254.3067
2006-06-19 13:30:00,46.86,46.89,46.57,46.68,234429.5867967715,26.1133,26.13,25.9517,26.013,234429.5868
2006-06-19 14:00:00,46.68,46.87,46.59,46.82,155162.02867124445,26.013,26.1189,25.9629,26.091,155162.0287
2006-06-19 14:30:00,46.83,46.9,46.59,46.59,239489.218166486,26.0966,26.1356,25.9629,25.9629,239489.2182
2006-06-19 15:00:00,46.58,47.08,46.57,47.02,329839.7783399591,25.9573,26.2359,25.9517,26.2025,329839.7783
2006-06-19 15:30:00,47.02,47.15,46.68,46.92,463438.1399831346,26.2025,26.2749,26.013,26.1468,463438.14
2006-06-20 09:30:00,47.07,47.27,47.07,47.19,373689.9168774847,26.2303,26.3418,26.2303,26.2972,373689.9169
2006-06-20 10:00:00,47.23,47.62,47.14,47.47,350801.10830020485,26.3195,26.5368,26.2693,26.4532,350801.1083
2006-06-20 10:30:00,47.44,47.61,47.27,47.34,381520.2987591857,26.4365,26.5313,26.3418,26.3808,381520.2988
2006-06-20 11:00:00,47.33,47.61,47.25,47.6,359113.35983616434,26.3752,26.5313,26.3306,26.5257,359113.3598
2006-06-20 11:30:00,47.6,47.68,47.46,47.49,265751.1143235755,26.5257,26.5703,26.4477,26.4644,265751.1143
2006-06-20 12:00:00,47.51,47.59,47.37,47.42,155162.02867124445,26.4755,26.5201,26.3975,26.4254,155162.0287
2006-06-20 12:30:00,47.42,47.51,47.24,47.38,149379.59282014216,26.4254,26.4755,26.3251,26.4031,149379.5928
2006-06-20 13:00:00,47.38,47.44,47.31,47.38,91434.76689555476,26.4031,26.4365,26.3641,26.4031,91434.7669
2006-06-20 13:30:00,47.37,47.51,47.2,47.43,259727.743645344,26.3975,26.4755,26.3028,26.431,259727.7436
2006-06-20 14:00:00,47.44,47.45,47.27,47.4,279604.86688350805,26.4365,26.4421,26.3418,26.4142,279604.8669
2006-06-20 14:30:00,47.41,47.56,47.36,47.47,268883.2670762559,26.4198,26.5034,26.3919,26.4532,268883.2671
2006-06-20 15:00:00,47.47,47.51,47.4,47.47,292374.4127213589,26.4532,26.4755,26.4142,26.4532,292374.4127
2006-06-20 15:30:00,47.47,47.48,47.11,47.48,868810.9866281172,26.4532,26.4588,26.2526,26.4588,868810.9866
2006-06-21 09:30:00,48.74,49.52,48.49,49.36,2640284.3030960127,27.161,27.5956,27.0217,27.5065,2640284.3031
2006-06-21 10:00:00,49.35,49.89,49.25,49.45,1728225.5149981931,27.5009,27.8018,27.4452,27.5566,1728225.515
2006-06-21 10:30:00,49.42,49.72,49.27,49.66,1580171.063727262,27.5399,27.7071,27.4563,27.6737,1580171.0637
2006-06-21 11:00:00,49.67,49.81,49.54,49.71,1200698.710998675,27.6792,27.7572,27.6068,27.7015,1200698.711
2006-06-21 11:30:00,49.68,49.77,49.51,49.62,704493.4345259608,27.6848,27.7349,27.5901,27.6514,704493.4345
2006-06-21 12:00:00,49.64,49.67,49.31,49.42,583182.7490663776,27.6625,27.6792,27.4786,27.5399,583182.7491
2006-06-21 12:30:00,49.42,49.59,49.41,49.58,471991.3263462234,27.5399,27.6346,27.5343,27.6291,471991.3263
2006-06-21 13:00:00,49.57,49.65,49.49,49.62,493554.99337429233,27.6235,27.6681,27.5789,27.6514,493554.9934
2006-06-21 13:30:00,49.62,49.69,49.57,49.63,379592.8201421516,27.6514,27.6904,27.6235,27.6569,379592.8201
2006-06-21 14:00:00,49.63,49.66,49.55,49.56,428382.1226358271,27.6569,27.6737,27.6124,27.6179,428382.1226
2006-06-21 14:30:00,49.57,49.72,49.56,49.63,516082.3997108783,27.6235,27.7071,27.6179,27.6569,516082.3997
2006-06-21 15:00:00,49.62,49.67,49.49,49.57,508131.55041561264,27.6514,27.6792,27.5789,27.6235,508131.5504
2006-06-21 15:30:00,49.57,49.67,49.39,49.41,1108541.1396217323,27.6235,27.6792,27.5232,27.5343,1108541.1396
2006-06-22 09:30:00,49.39,49.62,49.08,49.32,519094.08504999406,27.5232,27.6514,27.3504,27.4842,519094.085
2006-06-22 10:00:00,49.34,49.44,49.06,49.18,536561.8600168655,27.4953,27.5511,27.3393,27.4062,536561.86
2006-06-22 10:30:00,49.18,49.33,49.08,49.19,289724.129622937,27.4062,27.4898,27.3504,27.4117,289724.1296
2006-06-22 11:00:00,49.18,49.34,49.11,49.33,291531.1408264065,27.4062,27.4953,27.3672,27.4898,291531.1408
2006-06-22 11:30:00,49.32,49.7,49.28,49.58,324298.27731598605,27.4842,27.6959,27.4619,27.6291,324298.2773
2006-06-22 12:00:00,49.6,49.82,49.59,49.71,299481.9901216721,27.6402,27.7628,27.6346,27.7015,299481.9901
2006-06-22 12:30:00,49.72,49.72,49.32,49.62,189254.30671003496,27.7071,27.7071,27.4842,27.6514,189254.3067
2006-06-22 13:00:00,49.63,49.63,49.55,49.6,129020.59992771957,27.6569,27.6569,27.6124,27.6402,129020.5999
2006-06-22 13:30:00,49.6,49.62,49.25,49.55,185519.81688953144,27.6402,27.6514,27.4452,27.6124,185519.8169
2006-06-22 14:00:00,49.54,49.64,49.24,49.32,186844.95843874235,27.6068,27.6625,27.4396,27.4842,186844.9584
2006-06-22 14:30:00,49.31,49.56,49.28,49.52,172870.73846524517,27.4786,27.6179,27.4619,27.5956,172870.7385
2006-06-22 15:00:00,49.52,49.84,49.37,49.77,281773.2803276714,27.5956,27.774,27.512,27.7349,281773.2803
2006-06-22 15:30:00,49.76,49.92,49.52,49.8,671364.8957956873,27.7294,27.8185,27.5956,27.7517,671364.8958
2006-06-23 09:30:00,49.35,49.48,48.98,49.42,442235.8751957596,27.5009,27.5733,27.2947,27.5399,442235.8752
2006-06-23 10:00:00,49.37,49.73,49.27,49.67,477412.3599566318,27.512,27.7127,27.4563,27.6792,477412.36
2006-06-23 10:30:00,49.66,49.68,49.47,49.57,258282.1346825684,27.6737,27.6848,27.5678,27.6235,258282.1347
2006-06-23 11:00:00,49.58,49.63,49.3,49.3,289844.5970365017,27.6291,27.6569,27.473,27.473,289844.597
2006-06-23 11:30:00,49.29,49.32,49.13,49.25,178894.1091434767,27.4675,27.4842,27.3783,27.4452,178894.1091
2006-06-23 12:00:00,49.24,49.86,49.24,49.76,323214.07059390435,27.4396,27.7851,27.4396,27.7294,323214.0706
2006-06-23 12:30:00,49.74,49.83,49.61,49.66,242380.43609203715,27.7182,27.7684,27.6458,27.6737,242380.4361
2006-06-23 13:00:00,49.63,49.81,49.63,49.8,168774.8464040477,27.6569,27.7572,27.6569,27.7517,168774.8464
2006-06-23 13:30:00,49.8,50.0,49.76,49.8,289121.79255511385,27.7517,27.8631,27.7294,27.7517,289121.7926
2006-06-23 14:00:00,49.78,49.8,49.64,49.71,140705.93904348876,27.7405,27.7517,27.6625,27.7015,140705.939
2006-06-23 14:30:00,49.7,49.81,49.62,49.63,218286.953379111,27.6959,27.7572,27.6514,27.6569,218286.9534
2006-06-23 15:00:00,49.63,49.69,49.47,49.66,259245.87399108545,27.6569,27.6904,27.5678,27.6737,259245.874
2006-06-23 15:30:00,49.66,49.74,49.55,49.55,443320.0819178413,27.6737,27.7182,27.6124,27.6124,443320.0819
2006-06-26 09:30:00,49.56,49.91,49.51,49.89,372123.84050114447,27.6179,27.813,27.5901,27.8018,372123.8405
2006-06-26 10:00:00,49.9,50.19,49.75,50.15,474641.6094446453,27.8074,27.969,27.7238,27.9467,474641.6094
2006-06-26 10:30:00,50.15,50.37,50.1,50.21,439465.1246837731,27.9467,28.0693,27.9188,27.9801,439465.1247
2006-06-26 11:00:00,50.2,50.26,50.05,50.06,419347.0666184797,27.9746,28.008,27.891,27.8966,419347.0666
2006-06-26 11:30:00,50.06,50.18,49.96,50.1,201541.98289362728,27.8966,27.9634,27.8408,27.9188,201541.9829
2006-06-26 12:00:00,50.1,50.12,49.76,49.9,206722.0816769064,27.9188,27.93,27.7294,27.8074,206722.0817
2006-06-26 12:30:00,49.9,50.19,49.87,50.15,175521.02156366705,27.8074,27.969,27.7907,27.9467,175521.0216
2006-06-26 13:00:00,50.17,50.27,49.94,49.99,180339.7181062523,27.9579,28.0136,27.8297,27.8575,180339.7181
2006-06-26 13:30:00,49.96,50.06,49.93,49.99,102517.7689435008,27.8408,27.8966,27.8241,27.8575,102517.7689
2006-06-26 14:00:00,50.0,50.03,49.92,50.0,170099.98795325865,27.8631,27.8798,27.8185,27.8631,170099.988
2006-06-26 14:30:00,50.0,50.05,49.9,49.98,273340.5613781472,27.8631,27.891,27.8074,27.852,273340.5614
2006-06-26 15:00:00,49.97,50.06,49.95,50.06,220093.96458258043,27.8464,27.8966,27.8353,27.8966,220093.9646
2006-06-26 15:30:00,50.06,50.25,49.98,50.16,601132.3936875076,27.8966,28.0024,27.852,27.9523,601132.3937
2006-06-27 09:30:00,50.22,50.47,50.1,50.36,373087.5798096616,27.9857,28.125,27.9188,28.0637,373087.5798
2006-06-27 10:00:00,50.35,50.47,49.98,50.16,371641.97084688593,28.0582,28.125,27.852,27.9523,371641.9708
2006-06-27 10:30:00,50.15,50.2,50.0,50.06,343813.99831345625,27.9467,27.9746,27.8631,27.8966,343813.9983
2006-06-27 11:00:00,50.06,50.1,49.81,50.01,284182.628598964,27.8966,27.9188,27.7572,27.8687,284182.6286
2006-06-27 11:30:00,50.01,50.1,49.93,50.04,216239.00734851224,27.8687,27.9188,27.8241,27.8854,216239.0073
2006-06-27 12:00:00,50.04,50.06,49.95,50.03,180580.6529333816,27.8854,27.8966,27.8353,27.8798,180580.6529
2006-06-27 12:30:00,50.01,50.22,49.94,50.22,309721.72027466574,27.8687,27.9857,27.8297,27.9857,309721.7203
2006-06-27 13:00:00,50.22,50.3,50.13,50.28,289965.0644500663,27.9857,28.0303,27.9356,28.0192,289965.0645
2006-06-27 13:30:00,50.28,50.35,50.25,50.32,281170.9432598482,28.0192,28.0582,28.0024,28.0414,281170.9433
2006-06-27 14:00:00,50.31,50.38,50.26,50.28,362004.5777617155,28.0359,28.0749,28.008,28.0192,362004.5778
2006-06-27 14:30:00,50.26,50.36,50.04,50.11,342488.8567642453,28.008,28.0637,27.8854,27.9244,342488.8568
2006-06-27 15:00:00,50.09,50.19,50.05,50.09,403565.8354415131,27.9133,27.969,27.891,27.9133,403565.8354
2006-06-27 15:30:00,50.1,50.13,49.81,49.86,656788.338754367,27.9188,27.9356,27.7572,27.7851,656788.3388
2006-06-28 09:30:00,50.01,50.34,49.96,49.99,868208.649560294,27.8687,28.0526,27.8408,27.8575,868208.6496
2006-06-28 10:00:00,49.99,50.07,49.89,49.92,484640.4047705096,27.8575,27.9021,27.8018,27.8185,484640.4048
2006-06-28 10:30:00,49.93,50.0,49.57,49.62,393928.4423563426,27.8241,27.8631,27.6235,27.6514,393928.4424
2006-06-28 11:00:00,49.62,49.67,49.47,49.48,394048.9097699073,27.6514,27.6792,27.5678,27.5733,394048.9098
2006-06-28 11:30:00,49.49,49.66,49.42,49.63,283700.7589447055,27.5789,27.6737,27.5399,27.6569,283700.7589
2006-06-28 12:00:00,49.63,49.89,49.63,49.85,360438.5013853753,27.6569,27.8018,27.6569,27.7795,360438.5014
2006-06-28 12:30:00,49.81,49.87,49.72,49.81,141308.2761113119,27.7572,27.7907,27.7071,27.7572,141308.2761
2006-06-28 13:00:00,49.81,49.88,49.75,49.82,217202.7466570293,27.7572,27.7962,27.7238,27.7628,217202.7467
2006-06-28 13:30:00,49.82,49.86,49.66,49.73,168292.9767497892,27.7628,27.7851,27.6737,27.7127,168292.9767
2006-06-28 14:00:00,49.72,49.83,49.58,49.81,184797.0124081436,27.7071,27.7684,27.6291,27.7572,184797.0124
2006-06-28 14:30:00,49.81,49.97,49.78,49.91,368509.8180942056,27.7572,27.8464,27.7405,27.813,368509.8181
2006-06-28 15:00:00,49.89,49.99,49.82,49.92,325984.8211058909,27.8018,27.8575,27.7628,27.8185,325984.8211
2006-06-28 15:30:00,49.92,50.01,49.89,49.95,512227.4424768101,27.8185,27.8687,27.8018,27.8353,512227.4425
2006-06-29 09:30:00,50.47,50.75,50.45,50.7,899289.2422599688,28.125,28.2811,28.1139,28.2532,899289.2423
2006-06-29 10:00:00,50.7,50.79,50.58,50.71,556318.515841465,28.2532,28.3034,28.1863,28.2588,556318.5158
2006-06-29 10:30:00,50.69,50.93,50.68,50.91,634501.8672449103,28.2476,28.3814,28.2421,28.3702,634501.8672
2006-06-29 11:00:00,50.89,51.02,50.8,50.84,554391.0372244308,28.3591,28.4315,28.3089,28.3312,554391.0372
2006-06-29 11:30:00,50.84,51.0,50.74,50.98,457655.7041320324,28.3312,28.4204,28.2755,28.4092,457655.7041
2006-06-29 12:00:00,50.98,51.08,50.96,51.07,349957.8364052524,28.4092,28.465,28.3981,28.4594,349957.8364
2006-06-29 12:30:00,51.06,51.08,50.8,50.84,289724.129622937,28.4538,28.465,28.3089,28.3312,289724.1296
2006-06-29 13:00:00,50.84,51.09,50.81,51.09,218046.0185519817,28.3312,28.4705,28.3145,28.4705,218046.0186
2006-06-29 13:30:00,51.09,51.15,50.92,51.04,278882.06240212027,28.4705,28.504,28.3758,28.4427,278882.0624
2006-06-29 14:00:00,51.04,51.77,50.89,51.6,956631.731116733,28.4427,28.8495,28.3591,28.7547,956631.7311
2006-06-29 14:30:00,51.61,51.91,51.48,51.81,1111070.9553065896,28.7603,28.9275,28.6879,28.8718,1111070.9553
2006-06-29 15:00:00,51.81,51.96,51.7,51.89,899168.7748464041,28.8718,28.9554,28.8105,28.9163,899168.7748
2006-06-29 15:30:00,51.91,51.97,51.84,51.94,993976.6293217684,28.9275,28.9609,28.8885,28.9442,993976.6293
2006-06-30 09:30:00,52.13,52.54,52.09,52.22,916636.5498132756,29.0501,29.2786,29.0278,29.1002,916636.5498
2006-06-30 10:00:00,52.22,52.38,52.05,52.36,698229.1290206,29.1002,29.1894,29.0055,29.1783,698229.129
2006-06-30 10:30:00,52.36,52.63,52.3,52.55,555475.2439465126,29.1783,29.3287,29.1448,29.2841,555475.2439
2006-06-30 11:00:00,52.58,52.7,52.47,52.64,405613.7814721118,29.3009,29.3677,29.2396,29.3343,405613.7815
2006-06-30 11:30:00,52.64,52.66,52.42,52.48,314419.94940368633,29.3343,29.3454,29.2117,29.2451,314419.9494
2006-06-30 12:00:00,52.5,52.56,52.44,52.47,243464.6428141188,29.2563,29.2897,29.2228,29.2396,243464.6428
2006-06-30 12:30:00,52.48,52.6,52.44,52.5,246114.9259125407,29.2451,29.312,29.2228,29.2563,246114.9259
2006-06-30 13:00:00,52.49,52.58,52.45,52.57,202987.59185640287,29.2507,29.3009,29.2284,29.2953,202987.5919
2006-06-30 13:30:00,52.55,52.6,52.48,52.55,268280.9300084328,29.2841,29.312,29.2451,29.2841,268280.93
2006-06-30 14:00:00,52.55,52.63,52.51,52.61,262980.363811589,29.2841,29.3287,29.2618,29.3176,262980.3638
2006-06-30 14:30:00,52.6,52.67,52.56,52.6,246476.3281532346,29.312,29.351,29.2897,29.312,246476.3282
2006-06-30 15:00:00,52.6,52.6,52.42,52.46,377424.4066979882,29.312,29.312,29.2117,29.234,377424.4067
2006-06-30 15:30:00,52.46,52.54,52.42,52.49,940127.6954583786,29.234,29.2786,29.2117,29.2507,940127.6955
2006-07-03 09:30:00,52.62,52.94,52.58,52.71,441754.005541501,29.3231,29.5015,29.3009,29.3733,441754.0055
2006-07-03 10:00:00,52.74,52.79,52.68,52.68,311408.26406457054,29.39,29.4179,29.3566,29.3566,311408.2641
2006-07-03 10:30:00,52.69,52.77,52.69,52.76,262618.9615708951,29.3622,29.4067,29.3622,29.4012,262618.9616
2006-07-03 11:00:00,52.76,52.91,52.76,52.9,354897.0003614023,29.4012,29.4848,29.4012,29.4792,354897.0004
2006-07-03 11:30:00,52.9,53.04,52.86,52.95,172991.2058788098,29.4792,29.5572,29.4569,29.507,172991.2059
2006-07-03 12:00:00,52.95,53.2,52.94,53.12,263221.29863871826,29.507,29.6464,29.5015,29.6018,263221.2986
2006-07-03 12:30:00,53.12,53.17,52.99,53.17,414407.9026623299,29.6018,29.6296,29.5293,29.6296,414407.9027
2006-07-03 13:00:00,53.13,53.16,53.13,53.14,36019.7566558246,29.6074,29.6241,29.6074,29.6129,36019.7567
2006-07-03 13:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 14:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:00:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-03 15:30:00,53.14,53.14,53.14,53.14,0.0,29.6129,29.6129,29.6129,29.6129,0.0
2006-07-05 09:30:00,52.96,52.98,52.41,52.44,640886.6401638357,29.5126,29.5238,29.2061,29.2228,640886.6402
2006-07-05 10:00:00,52.44,52.51,52.26,52.48,549813.2755089749,29.2228,29.2618,29.1225,29.2451,549813.2755
2006-07-05 10:30:00,52.49,52.55,52.41,52.46,345139.1398626672,29.2507,29.2841,29.2061,29.234,345139.1399
2006-07-05 11:00:00,52.46,52.47,52.33,52.33,329598.8435128298,29.234,29.2396,29.1615,29.1615,329598.8435
2006-07-05 11:30:00,52.35,52.42,52.24,52.29,304903.02373208053,29.1727,29.2117,29.1114,29.1393,304903.0237
2006-07-05 12:00:00,52.28,52.44,52.25,52.44,215034.33321286595,29.1337,29.2228,29.117,29.2228,215034.3332
2006-07-05 12:30:00,52.43,52.54,52.37,52.48,222141.91061317915,29.2173,29.2786,29.1838,29.2451,222141.9106
2006-07-05 13:00:00,52.47,52.73,52.42,52.68,248162.8719431394,29.2396,29.3844,29.2117,29.3566,248162.8719
2006-07-05 13:30:00,52.69,52.74,52.5,52.51,205035.5378870016,29.3622,29.39,29.2563,29.2618,205035.5379
2006-07-05 14:00:00,52.51,52.53,52.38,52.45,220816.7690639682,29.2618,29.273,29.1894,29.2284,220816.7691
2006-07-05 14:30:00,52.45,52.72,52.45,52.72,240212.0226478738,29.2284,29.3789,29.2284,29.3789,240212.0226
2006-07-05 15:00:00,52.72,52.72,52.56,52.63,343573.063486327,29.3789,29.3789,29.2897,29.3287,343573.0635
2006-07-05 15:30:00,52.63,52.99,52.55,52.84,839416.9377183473,29.3287,29.5293,29.2841,29.4457,839416.9377
2006-07-06 09:30:00,52.84,53.23,52.84,53.16,352849.0543308036,29.4457,29.6631,29.4457,29.6241,352849.0543
2006-07-06 10:00:00,53.13,53.26,53.04,53.13,694133.2369594026,29.6074,29.6798,29.5572,29.6074,694133.237
2006-07-06 10:30:00,53.14,53.35,53.11,53.29,246837.73039392848,29.6129,29.7299,29.5962,29.6965,246837.7304
2006-07-06 11:00:00,53.29,53.52,53.24,53.4,371521.5034333213,29.6965,29.8247,29.6686,29.7578,371521.5034
2006-07-06 11:30:00,53.4,53.54,53.32,53.42,346584.74882544274,29.7578,29.8358,29.7132,29.769,346584.7488
2006-07-06 12:00:00,53.39,53.5,53.1,53.23,169738.58571256476,29.7522,29.8135,29.5906,29.6631,169738.5857
2006-07-06 12:30:00,53.23,53.33,53.14,53.15,145163.23334538008,29.6631,29.7188,29.6129,29.6185,145163.2333
2006-07-06 13:00:00,53.17,53.27,53.13,53.16,144560.89627755692,29.6296,29.6854,29.6074,29.6241,144560.8963
2006-07-06 13:30:00,53.16,53.32,53.13,53.19,176364.29345861948,29.6241,29.7132,29.6074,29.6408,176364.2935
2006-07-06 14:00:00,53.15,53.23,53.07,53.13,157571.37694253706,29.6185,29.6631,29.5739,29.6074,157571.3769
2006-07-06 14:30:00,53.13,53.13,52.92,52.92,304782.55631851585,29.6074,29.6074,29.4903,29.4903,304782.5563
2006-07-06 15:00:00,52.93,53.01,52.8,52.89,333815.2029875919,29.4959,29.5405,29.4235,29.4736,333815.203
2006-07-06 15:30:00,52.89,53.04,52.85,53.01,308155.6438983255,29.4736,29.5572,29.4513,29.5405,308155.6439
2006-07-07 09:30:00,53.19,53.49,53.0,53.28,637152.1503433322,29.6408,29.808,29.5349,29.6909,637152.1503
2006-07-07 10:00:00,53.28,53.95,53.22,53.73,550054.2103361042,29.6909,30.0643,29.6575,29.9417,550054.2103
2006-07-07 10:30:00,53.74,53.74,53.43,53.5,375376.4606673895,29.9473,29.9473,29.7745,29.8135,375376.4607
2006-07-07 11:00:00,53.47,53.53,53.29,53.31,352367.18467654503,29.7968,29.8303,29.6965,29.7077,352367.1847
2006-07-07 11:30:00,53.29,53.67,53.27,53.33,252981.56848572465,29.6965,29.9083,29.6854,29.7188,252981.5685
2006-07-07 12:00:00,53.34,53.62,53.19,53.62,310564.99216961814,29.7244,29.8804,29.6408,29.8804,310564.9922
2006-07-07 12:30:00,53.62,53.72,53.45,53.46,167811.10709553066,29.8804,29.9361,29.7857,29.7912,167811.1071
2006-07-07 13:00:00,53.47,53.57,53.35,53.54,295506.5654740393,29.7968,29.8525,29.7299,29.8358,295506.5655
2006-07-07 13:30:00,53.53,53.6,53.36,53.42,216600.40958920613,29.8303,29.8693,29.7355,29.769,216600.4096
2006-07-07 14:00:00,53.41,53.52,53.33,53.49,211179.37597879776,29.7634,29.8247,29.7188,29.808,211179.376
2006-07-07 14:30:00,53.48,53.5,53.07,53.13,324539.2121431153,29.8024,29.8135,29.5739,29.6074,324539.2121
2006-07-07 15:00:00,53.1,53.13,52.85,52.93,331887.7243705578,29.5906,29.6074,29.4513,29.4959,331887.7244
2006-07-07 15:30:00,52.94,53.11,52.89,53.04,352969.5217443682,29.5015,29.5962,29.4736,29.5572,352969.5217
2006-07-10 09:30:00,53.5,53.75,53.33,53.72,392362.3659800025,29.8135,29.9529,29.7188,29.9361,392362.366
2006-07-10 10:00:00,53.72,53.86,53.6,53.62,362125.0451752801,29.9361,30.0142,29.8693,29.8804,362125.0452
2006-07-10 10:30:00,53.63,53.72,53.54,53.71,233345.38007468983,29.886,29.9361,29.8358,29.9306,233345.3801
2006-07-10 11:00:00,53.7,53.81,53.67,53.77,249608.48090591497,29.925,29.9863,29.9083,29.964,249608.4809
2006-07-10 11:30:00,53.76,53.82,53.69,53.78,109986.7485845079,29.9584,29.9919,29.9194,29.9696,109986.7486
2006-07-10 12:00:00,53.77,53.78,53.57,53.68,220816.7690639682,29.964,29.9696,29.8525,29.9138,220816.7691
2006-07-10 12:30:00,53.66,53.73,53.63,53.68,129141.0673412842,29.9027,29.9417,29.886,29.9138,129141.0673
2006-07-10 13:00:00,53.68,53.71,53.6,53.68,182628.59896398027,29.9138,29.9306,29.8693,29.9138,182628.599
2006-07-10 13:30:00,53.68,53.68,53.59,53.63,267317.1906999157,29.9138,29.9138,29.8637,29.886,267317.1907
2006-07-10 14:00:00,53.63,53.66,53.32,53.36,223226.11733526085,29.886,29.9027,29.7132,29.7355,223226.1173
2006-07-10 14:30:00,53.35,53.36,53.13,53.13,383086.3751355259,29.7299,29.7355,29.6074,29.6074,383086.3751
2006-07-10 15:00:00,53.13,53.33,53.01,53.31,428623.0574629563,29.6074,29.7188,29.5405,29.7077,428623.0575
2006-07-10 15:30:00,53.29,53.35,53.25,53.33,548488.1339597639,29.6965,29.7299,29.6742,29.7188,548488.134
2006-07-11 09:30:00,53.13,53.25,52.94,52.94,279363.9320563788,29.6074,29.6742,29.5015,29.5015,279363.9321
2006-07-11 10:00:00,52.94,52.98,52.59,52.71,518250.8131550416,29.5015,29.5238,29.3064,29.3733,518250.8132
2006-07-11 10:30:00,52.7,52.72,52.27,52.38,399951.8130345742,29.3677,29.3789,29.1281,29.1894,399951.813
2006-07-11 11:00:00,52.36,52.57,52.3,52.57,225996.8678472473,29.1783,29.2953,29.1448,29.2953,225996.8678
2006-07-11 11:30:00,52.58,52.83,52.56,52.78,260450.5481267317,29.3009,29.4402,29.2897,29.4123,260450.5481
2006-07-11 12:00:00,52.79,52.82,52.68,52.74,129382.00216841346,29.4179,29.4346,29.3566,29.39,129382.0022
2006-07-11 12:30:00,52.73,52.74,52.56,52.57,123599.56631731118,29.3844,29.39,29.2897,29.2953,123599.5663
2006-07-11 13:00:00,52.56,52.57,52.4,52.4,188892.90446934107,29.2897,29.2953,29.2005,29.2005,188892.9045
2006-07-11 13:30:00,52.39,52.59,52.3,52.51,255029.51451632337,29.195,29.3064,29.1448,29.2618,255029.5145
2006-07-11 14:00:00,52.5,52.7,52.43,52.6,258643.5369232623,29.2563,29.3677,29.2173,29.312,258643.5369
2006-07-11 14:30:00,52.6,52.6,52.35,52.36,248403.80677026868,29.312,29.312,29.1727,29.1783,248403.8068
2006-07-11 15:00:00,52.36,52.98,52.3,52.91,420190.3385134322,29.1783,29.5238,29.1448,29.4848,420190.3385
2006-07-11 15:30:00,52.91,53.13,52.83,53.08,692205.7583423684,29.4848,29.6074,29.4402,29.5795,692205.7583
2006-07-12 09:30:00,52.8,53.03,52.55,52.62,456812.4322370799,29.5503,29.679,29.4104,29.4496,456812.4322
2006-07-12 10:00:00,52.63,52.84,52.55,52.76,334538.0074689797,29.4552,29.5727,29.4104,29.5279,334538.0075
2006-07-12 10:30:00,52.76,52.77,52.45,52.52,501264.9078424287,29.5279,29.5335,29.3544,29.3936,501264.9078
2006-07-12 11:00:00,52.52,52.54,52.3,52.38,266955.78845922183,29.3936,29.4048,29.2705,29.3152,266955.7885
2006-07-12 11:30:00,52.38,52.44,52.34,52.38,169256.71605830625,29.3152,29.3488,29.2929,29.3152,169256.7161
2006-07-12 12:00:00,52.38,52.44,52.26,52.3,362727.3822431033,29.3152,29.3488,29.2481,29.2705,362727.3822
2006-07-12 12:30:00,52.29,52.47,52.28,52.46,162992.41055294545,29.2649,29.3656,29.2593,29.36,162992.4106
2006-07-12 13:00:00,52.48,52.49,52.25,52.28,217564.1488977232,29.3712,29.3768,29.2425,29.2593,217564.1489
2006-07-12 13:30:00,52.27,52.34,52.14,52.28,425249.9698831466,29.2537,29.2929,29.1809,29.2593,425249.9699
2006-07-12 14:00:00,52.26,52.37,52.22,52.28,327550.8974822311,29.2481,29.3096,29.2257,29.2593,327550.8975
2006-07-12 14:30:00,52.28,52.31,52.01,52.06,464160.9444645224,29.2593,29.2761,29.1082,29.1361,464160.9445
2006-07-12 15:00:00,52.05,52.24,52.0,52.21,709312.131068546,29.1306,29.2369,29.1026,29.2201,709312.1311
2006-07-12 15:30:00,52.2,52.28,51.97,51.98,828093.000843272,29.2145,29.2593,29.0858,29.0914,828093.0008
2006-07-13 09:30:00,51.52,51.52,50.64,50.93,1154559.6916034217,28.8339,28.8339,28.3414,28.5037,1154559.6916
2006-07-13 10:00:00,50.93,51.25,50.93,51.22,578243.5851102277,28.5037,28.6828,28.5037,28.666,578243.5851
2006-07-13 10:30:00,51.22,51.36,51.12,51.16,638838.694133237,28.666,28.7444,28.6101,28.6324,638838.6941
2006-07-13 11:00:00,51.16,51.42,51.01,51.42,341163.7152150344,28.6324,28.778,28.5485,28.778,341163.7152
2006-07-13 11:30:00,51.42,51.68,51.33,51.66,428141.1878086978,28.778,28.9235,28.7276,28.9123,428141.1878
2006-07-13 12:00:00,51.67,51.92,51.67,51.84,362365.9800024094,28.9179,29.0578,28.9179,29.013,362365.98
2006-07-13 12:30:00,51.83,52.06,51.7,51.71,267437.6581134803,29.0074,29.1361,28.9347,28.9403,267437.6581
2006-07-13 13:00:00,51.71,51.8,51.37,51.47,241175.7619563908,28.9403,28.9906,28.75,28.8059,241175.762
2006-07-13 13:30:00,51.47,51.47,51.14,51.22,357667.7508733888,28.8059,28.8059,28.6213,28.666,357667.7509
2006-07-13 14:00:00,51.24,51.32,51.12,51.3,351885.3150222865,28.6772,28.722,28.6101,28.7108,351885.315
2006-07-13 14:30:00,51.3,51.3,51.05,51.17,326346.2233465848,28.7108,28.7108,28.5709,28.638,326346.2233
2006-07-13 15:00:00,51.18,51.22,50.9,50.99,530056.6196843755,28.6436,28.666,28.4869,28.5373,530056.6197
2006-07-13 15:30:00,50.98,51.18,50.88,51.02,705095.771593784,28.5317,28.6436,28.4757,28.5541,705095.7716
2006-07-14 09:30:00,50.97,51.22,50.89,50.98,704854.8367666547,28.5261,28.666,28.4813,28.5317,704854.8368
2006-07-14 10:00:00,50.97,51.26,50.94,51.15,765088.5435489701,28.5261,28.6884,28.5093,28.6269,765088.5435
2006-07-14 10:30:00,51.14,51.18,50.74,50.87,572943.018913384,28.6213,28.6436,28.3974,28.4701,572943.0189
2006-07-14 11:00:00,50.87,50.87,50.22,50.37,527044.9343452597,28.4701,28.4701,28.1064,28.1903,527044.9343
2006-07-14 11:30:00,50.38,50.47,49.96,50.29,509938.5616190821,28.1959,28.2463,27.9609,28.1455,509938.5616
2006-07-14 12:00:00,50.27,50.45,49.99,50.05,341404.6500421636,28.1343,28.2351,27.9776,28.0112,341404.65
2006-07-14 12:30:00,50.06,50.32,50.06,50.18,296711.2396096856,28.0168,28.1623,28.0168,28.084,296711.2396
2006-07-14 13:00:00,50.18,50.42,50.0,50.3,299602.4575352367,28.084,28.2183,27.9832,28.1511,299602.4575
2006-07-14 13:30:00,50.32,50.4,50.2,50.21,268401.3974219974,28.1623,28.2071,28.0952,28.1008,268401.3974
2006-07-14 14:00:00,50.22,50.23,50.05,50.06,321166.12456330564,28.1064,28.112,28.0112,28.0168,321166.1246
2006-07-14 14:30:00,50.05,50.27,49.98,50.27,245633.05625828216,28.0112,28.1343,27.972,28.1343,245633.0563
2006-07-14 15:00:00,50.27,50.43,50.27,50.38,369955.42705698113,28.1343,28.2239,28.1343,28.1959,369955.4271
2006-07-14 15:30:00,50.37,50.59,50.25,50.39,660402.3611613059,28.1903,28.3134,28.1232,28.2015,660402.3612
2006-07-17 09:30:00,50.34,50.92,50.29,50.78,650764.9680761355,28.1735,28.4981,28.1455,28.4198,650764.9681
2006-07-17 10:00:00,50.75,50.83,50.35,50.46,365859.5349957837,28.403,28.4478,28.1791,28.2407,365859.535
2006-07-17 10:30:00,50.42,50.54,50.07,50.53,428141.1878086978,28.2183,28.2855,28.0224,28.2799,428141.1878
2006-07-17 11:00:00,50.54,50.77,50.51,50.71,282375.61739549454,28.2855,28.4142,28.2687,28.3806,282375.6174
2006-07-17 11:30:00,50.69,51.28,50.69,51.03,384893.38633899536,28.3694,28.6996,28.3694,28.5597,384893.3863
2006-07-17 12:00:00,51.03,51.11,50.74,50.86,280327.6713648958,28.5597,28.6045,28.3974,28.4646,280327.6714
2006-07-17 12:30:00,50.86,51.03,50.79,50.89,197084.688591736,28.4646,28.5597,28.4254,28.4813,197084.6886
2006-07-17 13:00:00,50.86,51.02,50.69,50.98,195518.61221539573,28.4646,28.5541,28.3694,28.5317,195518.6122
2006-07-17 13:30:00,51.01,51.01,50.76,50.79,180219.25069268764,28.5485,28.5485,28.4086,28.4254,180219.2507
2006-07-17 14:00:00,50.79,50.86,50.68,50.79,221539.573545356,28.4254,28.4646,28.3638,28.4254,221539.5735
2006-07-17 14:30:00,50.8,50.88,50.62,50.62,285869.1723888688,28.431,28.4757,28.3302,28.3302,285869.1724
2006-07-17 15:00:00,50.62,50.78,50.48,50.73,490061.438380918,28.3302,28.4198,28.2519,28.3918,490061.4384
2006-07-17 15:30:00,50.72,50.92,50.64,50.79,595229.4904228407,28.3862,28.4981,28.3414,28.4254,595229.4904
2006-07-18 09:30:00,50.66,51.3,50.61,51.17,535116.25105409,28.3526,28.7108,28.3246,28.638,535116.2511
2006-07-18 10:00:00,51.16,51.28,51.11,51.26,481267.3171907,28.6324,28.6996,28.6045,28.6884,481267.3172
2006-07-18 10:30:00,51.25,51.31,50.79,50.79,492591.25406577525,28.6828,28.7164,28.4254,28.4254,492591.2541
2006-07-18 11:00:00,50.77,50.92,50.52,50.8,383206.8425490905,28.4142,28.4981,28.2743,28.431,383206.8425
2006-07-18 11:30:00,50.8,51.29,50.76,51.24,403686.3028550777,28.431,28.7052,28.4086,28.6772,403686.3029
2006-07-18 12:00:00,51.2,51.31,51.03,51.31,257920.7324418745,28.6548,28.7164,28.5597,28.7164,257920.7324
2006-07-18 12:30:00,51.31,51.37,51.05,51.15,242380.43609203715,28.7164,28.75,28.5709,28.6269,242380.4361
2006-07-18 13:00:00,51.13,51.15,50.98,51.06,307553.3068305024,28.6157,28.6269,28.5317,28.5765,307553.3068
2006-07-18 13:30:00,51.06,51.2,50.86,51.0,376219.7325623419,28.5765,28.6548,28.4646,28.5429,376219.7326
2006-07-18 14:00:00,51.0,51.27,50.99,51.15,378508.6134200699,28.5429,28.694,28.5373,28.6269,378508.6134
2006-07-18 14:30:00,51.15,51.42,51.07,51.3,413926.03300807136,28.6269,28.778,28.5821,28.7108,413926.033
2006-07-18 15:00:00,51.33,51.36,51.06,51.24,477653.294783761,28.7276,28.7444,28.5765,28.6772,477653.2948
2006-07-18 15:30:00,51.24,51.54,51.24,51.39,785808.9386820865,28.6772,28.8451,28.6772,28.7612,785808.9387
2006-07-19 09:30:00,51.92,52.47,51.88,52.29,775448.7411155283,29.0578,29.3656,29.0354,29.2649,775448.7411
2006-07-19 10:00:00,52.29,53.04,52.27,52.69,837489.4591013131,29.2649,29.6846,29.2537,29.4887,837489.4591
2006-07-19 10:30:00,52.69,53.59,52.66,53.29,682688.8326707627,29.4887,29.9924,29.4719,29.8245,682688.8327
2006-07-19 11:00:00,53.28,53.33,53.04,53.14,499216.96181182994,29.8189,29.8469,29.6846,29.7406,499216.9618
2006-07-19 11:30:00,53.14,53.38,53.04,53.07,468256.8365257199,29.7406,29.8749,29.6846,29.7014,468256.8365
2006-07-19 12:00:00,53.07,53.38,53.0,53.32,371160.10119262745,29.7014,29.8749,29.6622,29.8413,371160.1012
2006-07-19 12:30:00,53.33,53.42,53.29,53.37,259968.67847247323,29.8469,29.8973,29.8245,29.8693,259968.6785
2006-07-19 13:00:00,53.38,53.49,53.28,53.48,247440.06746175163,29.8749,29.9365,29.8189,29.9309,247440.0675
2006-07-19 13:30:00,53.48,53.52,53.12,53.19,334176.60522828577,29.9309,29.9533,29.7294,29.7686,334176.6052
2006-07-19 14:00:00,53.19,53.43,53.16,53.3,348512.22744247684,29.7686,29.9029,29.7518,29.8301,348512.2274
2006-07-19 14:30:00,53.3,53.34,53.05,53.13,414889.7723165884,29.8301,29.8525,29.6902,29.735,414889.7723
2006-07-19 15:00:00,53.14,53.14,52.96,53.07,476930.4903023733,29.7406,29.7406,29.6398,29.7014,476930.4903
2006-07-19 15:30:00,53.07,53.15,52.98,53.02,683652.5719792796,29.7014,29.7462,29.651,29.6734,683652.572
2006-07-20 09:30:00,52.99,53.37,52.89,52.94,558848.3315263222,29.6566,29.8693,29.6007,29.6287,558848.3315
2006-07-20 10:00:00,52.94,53.02,52.68,53.01,580411.9985543911,29.6287,29.6734,29.4831,29.6678,580411.9986
2006-07-20 10:30:00,52.99,53.17,52.75,53.15,359836.1643175521,29.6566,29.7574,29.5223,29.7462,359836.1643
2006-07-20 11:00:00,53.15,53.22,52.95,53.04,249488.01349235035,29.7462,29.7854,29.6342,29.6846,249488.0135
2006-07-20 11:30:00,53.07,53.24,53.0,53.12,193591.1335983617,29.7014,29.7966,29.6622,29.7294,193591.1336
2006-07-20 12:00:00,53.12,53.2,53.04,53.11,151427.53885074088,29.7294,29.7742,29.6846,29.7238,151427.5389
2006-07-20 12:30:00,53.08,53.13,52.99,53.13,193711.6010119263,29.707,29.735,29.6566,29.735,193711.601
2006-07-20 13:00:00,53.13,53.27,53.07,53.18,262257.5593302012,29.735,29.8133,29.7014,29.763,262257.5593
2006-07-20 13:30:00,53.18,53.24,53.04,53.16,151066.136610047,29.763,29.7966,29.6846,29.7518,151066.1366
2006-07-20 14:00:00,53.15,53.32,52.97,53.0,259004.93916395612,29.7462,29.8413,29.6454,29.6622,259004.9392
2006-07-20 14:30:00,52.99,53.29,52.97,53.18,207203.9513311649,29.6566,29.8245,29.6454,29.763,207203.9513
2006-07-20 15:00:00,53.14,53.14,52.74,52.81,335742.681604626,29.7406,29.7406,29.5167,29.5559,335742.6816
2006-07-20 15:30:00,52.83,52.84,52.5,52.58,585833.0321647995,29.5671,29.5727,29.3824,29.4272,585833.0322
2006-07-21 09:30:00,52.71,52.71,52.2,52.62,1152873.147813517,29.4999,29.4999,29.2145,29.4496,1152873.1478
2006-07-21 10:00:00,52.61,52.61,51.8,52.09,700156.607637634,29.444,29.444,28.9906,29.1529,700156.6076
2006-07-21 10:30:00,52.08,52.18,51.91,52.0,619322.9731357668,29.1473,29.2033,29.0522,29.1026,619322.9731
2006-07-21 11:00:00,52.0,52.05,51.86,51.89,472593.6634140466,29.1026,29.1306,29.0242,29.041,472593.6634
2006-07-21 11:30:00,51.91,52.07,51.81,51.94,342247.9219371161,29.0522,29.1417,28.9962,29.069,342247.9219
2006-07-21 12:00:00,51.93,52.01,51.81,51.89,386579.93012890016,29.0634,29.1082,28.9962,29.041,386579.9301
2006-07-21 12:30:00,51.89,51.98,51.72,51.78,383568.2447897844,29.041,29.0914,28.9459,28.9794,383568.2448
2006-07-21 13:00:00,51.78,51.95,51.74,51.77,406818.4556077581,28.9794,29.0746,28.9571,28.9738,406818.4556
2006-07-21 13:30:00,51.77,52.01,51.75,51.97,299000.1204674136,28.9738,29.1082,28.9627,29.0858,299000.1205
2006-07-21 14:00:00,51.96,52.0,51.85,51.95,335260.81195036747,29.0802,29.1026,29.0186,29.0746,335260.812
2006-07-21 14:30:00,51.94,52.01,51.84,51.96,287676.1835923383,29.069,29.1082,29.013,29.0802,287676.1836
2006-07-21 15:00:00,51.95,52.07,51.86,51.91,299120.58788097824,29.0746,29.1417,29.0242,29.0522,299120.5879
2006-07-21 15:30:00,51.91,52.12,51.87,51.92,642814.1187808699,29.0522,29.1697,29.0298,29.0578,642814.1188
2006-07-24 09:30:00,52.3,53.09,52.25,52.88,595831.8274906639,29.2705,29.7126,29.2425,29.5951,595831.8275
2006-07-24 10:00:00,52.87,53.13,52.8,53.13,293820.0216841345,29.5895,29.735,29.5503,29.735,293820.0217
2006-07-24 10:30:00,53.12,53.43,53.1,53.3,400795.0849295266,29.7294,29.9029,29.7182,29.8301,400795.0849
2006-07-24 11:00:00,53.3,53.37,53.13,53.31,339838.57366582344,29.8301,29.8693,29.735,29.8357,339838.5737
2006-07-24 11:30:00,53.3,53.53,53.27,53.43,308155.6438983255,29.8301,29.9589,29.8133,29.9029,308155.6439
2006-07-24 12:00:00,53.44,53.48,53.24,53.42,252379.2314179015,29.9085,29.9309,29.7966,29.8973,252379.2314
2006-07-24 12:30:00,53.41,53.44,53.2,53.24,234188.65196964223,29.8917,29.9085,29.7742,29.7966,234188.652
2006-07-24 13:00:00,53.23,53.23,53.04,53.15,211661.24563305627,29.791,29.791,29.6846,29.7462,211661.2456
2006-07-24 13:30:00,53.13,53.22,53.06,53.15,131068.54595831828,29.735,29.7854,29.6958,29.7462,131068.546
2006-07-24 14:00:00,53.15,53.15,52.93,53.11,210095.1692567161,29.7462,29.7462,29.6231,29.7238,210095.1693
2006-07-24 14:30:00,53.12,53.25,53.09,53.19,235272.8586917239,29.7294,29.8021,29.7126,29.7686,235272.8587
2006-07-24 15:00:00,53.19,53.4,53.19,53.4,417540.0554150103,29.7686,29.8861,29.7686,29.8861,417540.0554
2006-07-24 15:30:00,53.38,53.51,53.29,53.31,540898.6869051922,29.8749,29.9477,29.8245,29.8357,540898.6869
2006-07-25 09:30:00,53.13,53.31,53.04,53.21,481508.2520178292,29.735,29.8357,29.6846,29.7798,481508.252
2006-07-25 10:00:00,53.21,53.73,53.2,53.65,568485.7246114926,29.7798,30.0708,29.7742,30.026,568485.7246
2006-07-25 10:30:00,53.65,53.65,53.06,53.13,569690.3987471389,30.026,30.026,29.6958,29.735,569690.3987
2006-07-25 11:00:00,53.15,53.33,53.08,53.33,200216.8413444164,29.7462,29.8469,29.707,29.8469,200216.8413
2006-07-25 11:30:00,53.33,53.34,52.94,53.04,192265.99204915072,29.8469,29.8525,29.6287,29.6846,192265.992
2006-07-25 12:00:00,53.04,53.07,52.88,52.99,168052.04192265993,29.6846,29.7014,29.5951,29.6566,168052.0419
2006-07-25 12:30:00,52.98,53.31,52.91,53.21,234188.65196964223,29.651,29.8357,29.6119,29.7798,234188.652
2006-07-25 13:00:00,53.23,53.23,53.08,53.18,169979.52053969403,29.791,29.791,29.707,29.763,169979.5205
2006-07-25 13:30:00,53.18,53.27,53.08,53.22,183471.87085893267,29.763,29.8133,29.707,29.7854,183471.8709
2006-07-25 14:00:00,53.24,53.36,53.18,53.29,248885.6764245272,29.7966,29.8637,29.763,29.8245,248885.6764
2006-07-25 14:30:00,53.28,53.43,53.18,53.39,230092.7599084448,29.8189,29.9029,29.763,29.8805,230092.7599
2006-07-25 15:00:00,53.39,53.95,53.39,53.93,425731.8395374052,29.8805,30.1939,29.8805,30.1827,425731.8395
2006-07-25 15:30:00,53.94,54.07,53.85,53.91,779303.6983495965,30.1883,30.2611,30.1379,30.1715,779303.6983
2006-07-26 09:30:00,53.96,53.96,53.53,53.67,381399.831345621,30.1995,30.1995,29.9589,30.0372,381399.8313
2006-07-26 10:00:00,53.66,53.79,53.33,53.45,374292.2539453078,30.0316,30.1044,29.8469,29.9141,374292.2539
2006-07-26 10:30:00,53.43,53.6,53.29,53.48,390916.7570172269,29.9029,29.998,29.8245,29.9309,390916.757
2006-07-26 11:00:00,53.5,53.5,53.38,53.39,324057.3424888568,29.9421,29.9421,29.8749,29.8805,324057.3425
2006-07-26 11:30:00,53.38,53.49,53.36,53.49,189013.3718829057,29.8749,29.9365,29.8637,29.9365,189013.3719
2006-07-26 12:00:00,53.5,53.8,53.43,53.51,218166.4859655464,29.9421,30.11,29.9029,29.9477,218166.486
2006-07-26 12:30:00,53.5,53.57,53.36,53.45,152632.2129863872,29.9421,29.9812,29.8637,29.9141,152632.213
2006-07-26 13:00:00,53.46,53.51,53.37,53.39,183592.3382724973,29.9197,29.9477,29.8693,29.8805,183592.3383
2006-07-26 13:30:00,53.38,53.5,53.38,53.39,216841.3444163354,29.8749,29.9421,29.8749,29.8805,216841.3444
2006-07-26 14:00:00,53.38,53.67,53.26,53.52,496687.1461269727,29.8749,30.0372,29.8077,29.9533,496687.1461
2006-07-26 14:30:00,53.53,53.81,53.53,53.64,362847.8496566679,29.9589,30.1156,29.9589,30.0204,362847.8497
2006-07-26 15:00:00,53.62,53.75,53.46,53.57,343693.53089989163,30.0092,30.082,29.9197,29.9812,343693.5309
2006-07-26 15:30:00,53.57,53.72,53.38,53.45,491025.1776894351,29.9812,30.0652,29.8749,29.9141,491025.1777
2006-07-27 09:30:00,53.87,54.13,53.78,54.02,380315.6246235394,30.1491,30.2947,30.0988,30.2331,380315.6246
2006-07-27 10:00:00,54.02,54.06,53.79,53.92,479580.7734007951,30.2331,30.2555,30.1044,30.1771,479580.7734
2006-07-27 10:30:00,53.92,53.95,53.67,53.88,308155.6438983255,30.1771,30.1939,30.0372,30.1547,308155.6439
2006-07-27 11:00:00,53.89,54.09,53.87,54.08,219612.09492832192,30.1603,30.2723,30.1491,30.2667,219612.0949
2006-07-27 11:30:00,54.09,54.09,53.95,54.07,186242.6213709192,30.2723,30.2723,30.1939,30.2611,186242.6214
2006-07-27 12:00:00,54.06,54.19,54.0,54.06,218407.4207926756,30.2555,30.3282,30.2219,30.2555,218407.4208
2006-07-27 12:30:00,54.05,54.18,54.01,54.16,165401.75882423806,30.2499,30.3226,30.2275,30.3114,165401.7588
2006-07-27 13:00:00,54.16,54.18,54.0,54.11,168172.50933622458,30.3114,30.3226,30.2219,30.2835,168172.5093
2006-07-27 13:30:00,54.08,54.15,53.95,53.96,303336.9473557403,30.2667,30.3058,30.1939,30.1995,303336.9474
2006-07-27 14:00:00,53.96,54.05,53.91,54.01,450548.1267317191,30.1995,30.2499,30.1715,30.2275,450548.1267
2006-07-27 14:30:00,54.01,54.11,53.94,54.09,307432.8394169377,30.2275,30.2835,30.1883,30.2723,307432.8394
2006-07-27 15:00:00,54.08,54.13,53.91,53.93,508492.9526563065,30.2667,30.2947,30.1715,30.1827,508492.9527
2006-07-27 15:30:00,53.93,54.06,53.93,54.0,483074.3283941695,30.1827,30.2555,30.1827,30.2219,483074.3284
2006-07-28 09:30:00,54.08,55.24,54.06,55.03,938561.6190820384,30.2667,30.9159,30.2555,30.7984,938561.6191
2006-07-28 10:00:00,55.03,55.2,54.61,54.63,643175.5210215638,30.7984,30.8935,30.5633,30.5745,643175.521
2006-07-28 10:30:00,54.66,55.16,54.5,55.01,502228.6471509457,30.5913,30.8711,30.5017,30.7872,502228.6472
2006-07-28 11:00:00,55.03,55.19,54.85,55.04,451029.99638597766,30.7984,30.8879,30.6976,30.8039,451029.9964
2006-07-28 11:30:00,55.04,55.12,54.89,54.89,428261.6552222624,30.8039,30.8487,30.72,30.72,428261.6552
2006-07-28 12:00:00,54.89,54.92,54.62,54.79,335381.2793639321,30.72,30.7368,30.5689,30.664,335381.2794
2006-07-28 12:30:00,54.8,55.12,54.78,55.1,187567.76292013013,30.6696,30.8487,30.6584,30.8375,187567.7629
2006-07-28 13:00:00,55.1,55.16,54.93,55.06,249247.07866522108,30.8375,30.8711,30.7424,30.8151,249247.0787
2006-07-28 13:30:00,55.06,55.14,54.91,55.13,326346.2233465848,30.8151,30.8599,30.7312,30.8543,326346.2233
2006-07-28 14:00:00,55.13,55.19,55.06,55.06,193711.6010119263,30.8543,30.8879,30.8151,30.8151,193711.601
2006-07-28 14:30:00,55.06,55.24,54.97,55.18,323214.07059390435,30.8151,30.9159,30.7648,30.8823,323214.0706
2006-07-28 15:00:00,55.17,55.23,55.03,55.08,483074.3283941695,30.8767,30.9103,30.7984,30.8263,483074.3284
2006-07-28 15:30:00,55.08,55.2,54.9,54.91,613420.0698710999,30.8263,30.8935,30.7256,30.7312,613420.0699
2006-07-31 09:30:00,54.6,55.04,54.37,54.91,682206.9630165041,30.5577,30.8039,30.429,30.7312,682206.963
2006-07-31 10:00:00,54.88,54.91,54.66,54.79,506565.4740392724,30.7144,30.7312,30.5913,30.664,506565.474
2006-07-31 10:30:00,54.81,54.96,54.76,54.91,299963.85977593064,30.6752,30.7592,30.6472,30.7312,299963.8598
2006-07-31 11:00:00,54.91,55.07,54.61,54.66,416214.9138657993,30.7312,30.8207,30.5633,30.5913,416214.9139
2006-07-31 11:30:00,54.65,54.97,54.62,54.94,260691.482953861,30.5857,30.7648,30.5689,30.748,260691.483
2006-07-31 12:00:00,54.94,54.99,54.89,54.98,159016.98590531264,30.748,30.776,30.72,30.7704,159016.9859
2006-07-31 12:30:00,54.98,54.98,54.79,54.88,188411.03481508253,30.7704,30.7704,30.664,30.7144,188411.0348
2006-07-31 13:00:00,54.89,55.08,54.87,54.94,166485.96554631973,30.72,30.8263,30.7088,30.748,166485.9655
2006-07-31 13:30:00,54.94,55.13,54.94,55.09,183712.805686062,30.748,30.8543,30.748,30.8319,183712.8057
2006-07-31 14:00:00,55.09,55.14,54.91,55.1,194795.807734008,30.8319,30.8599,30.7312,30.8375,194795.8077
2006-07-31 14:30:00,55.09,55.13,54.92,55.06,259125.4065775208,30.8319,30.8543,30.7368,30.8151,259125.4066
2006-07-31 15:00:00,55.09,55.2,55.02,55.18,372726.1775689676,30.8319,30.8935,30.7928,30.8823,372726.1776
2006-07-31 15:30:00,55.19,55.33,55.09,55.14,470425.2499698832,30.8879,30.9663,30.8319,30.8599,470425.25
2006-08-01 09:30:00,54.79,54.79,54.53,54.62,495362.00457776175,30.664,30.664,30.5185,30.5689,495362.0046
2006-08-01 10:00:00,54.63,54.63,54.15,54.34,593302.0118058065,30.5745,30.5745,30.3058,30.4122,593302.0118
2006-08-01 10:30:00,54.35,54.7,54.34,54.59,393326.1052885195,30.4178,30.6137,30.4122,30.5521,393326.1053
2006-08-01 11:00:00,54.58,54.67,54.55,54.57,288398.98807372607,30.5465,30.5969,30.5297,30.5409,288398.9881
2006-08-01 11:30:00,54.57,54.65,54.48,54.61,259245.87399108545,30.5409,30.5857,30.4905,30.5633,259245.874
2006-08-01 12:00:00,54.61,54.69,54.51,54.65,242380.43609203715,30.5633,30.6081,30.5073,30.5857,242380.4361
2006-08-01 12:30:00,54.65,54.7,54.56,54.63,143356.22214191064,30.5857,30.6137,30.5353,30.5745,143356.2221
2006-08-01 13:00:00,54.65,54.67,54.55,54.62,174316.34742802073,30.5857,30.5969,30.5297,30.5689,174316.3474
2006-08-01 13:30:00,54.62,54.74,54.62,54.71,238886.8810986628,30.5689,30.636,30.5689,30.6193,238886.8811
2006-08-01 14:00:00,54.71,54.85,54.44,54.6,266473.9188049633,30.6193,30.6976,30.4681,30.5577,266473.9188
2006-08-01 14:30:00,54.6,54.71,54.47,54.7,295627.0328876039,30.5577,30.6193,30.4849,30.6137,295627.0329
2006-08-01 15:00:00,54.71,54.74,54.55,54.66,273340.5613781472,30.6193,30.636,30.5297,30.5913,273340.5614
2006-08-01 15:30:00,54.65,54.75,54.55,54.75,631972.051560053,30.5857,30.6416,30.5297,30.6416,631972.0516
2006-08-02 09:30:00,55.16,55.19,54.49,54.49,480664.9801228768,30.8711,30.8879,30.4961,30.4961,480664.9801
2006-08-02 10:00:00,54.49,54.59,54.25,54.25,417058.1857607518,30.4961,30.5521,30.3618,30.3618,417058.1858
2006-08-02 10:30:00,54.24,54.41,54.16,54.3,358751.9575954705,30.3562,30.4514,30.3114,30.3898,358751.9576
2006-08-02 11:00:00,54.29,54.56,54.21,54.38,413323.6959402482,30.3842,30.5353,30.3394,30.4346,413323.6959
2006-08-02 11:30:00,54.38,54.5,54.24,54.46,378388.1460065053,30.4346,30.5017,30.3562,30.4793,378388.146
2006-08-02 12:00:00,54.46,54.54,54.4,54.5,312974.3404409108,30.4793,30.5241,30.4458,30.5017,312974.3404
2006-08-02 12:30:00,54.5,54.7,54.5,54.7,268039.9951813035,30.5017,30.6137,30.5017,30.6137,268039.9952
2006-08-02 13:00:00,54.69,54.79,54.66,54.79,363570.6541380557,30.6081,30.664,30.5913,30.664,363570.6541
2006-08-02 13:30:00,54.79,54.95,54.79,54.84,401276.9545837852,30.664,30.7536,30.664,30.692,401276.9546
2006-08-02 14:00:00,54.85,55.04,54.84,54.91,479580.7734007951,30.6976,30.8039,30.692,30.7312,479580.7734
2006-08-02 14:30:00,54.91,55.04,54.89,54.99,374653.6561860017,30.7312,30.8039,30.72,30.776,374653.6562
2006-08-02 15:00:00,54.99,55.0,54.82,54.92,391760.0289121793,30.776,30.7816,30.6808,30.7368,391760.0289
2006-08-02 15:30:00,54.92,55.02,54.87,54.97,390916.7570172269,30.7368,30.7928,30.7088,30.7648,390916.757
2006-08-03 09:30:00,54.04,55.58,54.04,55.54,750511.9865076498,30.2443,31.1062,30.2443,31.0838,750511.9865
2006-08-03 10:00:00,55.53,55.6,55.31,55.36,495241.5371641971,31.0782,31.1174,30.9551,30.983,495241.5372
2006-08-03 10:30:00,55.34,55.34,55.2,55.28,438501.38537525607,30.9718,30.9718,30.8935,30.9383,438501.3854
2006-08-03 11:00:00,55.28,55.45,55.18,55.24,415612.5767979762,30.9383,31.0334,30.8823,30.9159,415612.5768
2006-08-03 11:30:00,55.23,55.28,55.19,55.21,202505.7222021444,30.9103,30.9383,30.8879,30.8991,202505.7222
2006-08-03 12:00:00,55.21,55.37,55.2,55.27,170099.98795325865,30.8991,30.9886,30.8935,30.9327,170099.988
2006-08-03 12:30:00,55.27,55.28,55.19,55.21,300204.7946030599,30.9327,30.9383,30.8879,30.8991,300204.7946
2006-08-03 13:00:00,55.21,55.38,55.18,55.37,231417.9014576557,30.8991,30.9942,30.8823,30.9886,231417.9015
2006-08-03 13:30:00,55.38,55.68,55.38,55.63,341163.7152150344,30.9942,31.1621,30.9942,31.1342,341163.7152
2006-08-03 14:00:00,55.66,55.92,55.64,55.92,545958.3182749067,31.1509,31.2965,31.1397,31.2965,545958.3183
2006-08-03 14:30:00,55.92,56.44,55.91,56.3,627153.3550174679,31.2965,31.5875,31.2909,31.5091,627153.355
2006-08-03 15:00:00,56.3,56.4,56.21,56.38,604385.0138537526,31.5091,31.5651,31.4588,31.5539,604385.0139
2006-08-03 15:30:00,56.36,56.46,56.18,56.23,904107.938802554,31.5427,31.5987,31.442,31.4699,904107.9388
2006-08-04 09:30:00,57.46,57.69,57.19,57.53,1342609.32417781,32.1583,32.2871,32.0072,32.1975,1342609.3242
2006-08-04 10:00:00,57.48,57.54,57.09,57.09,1306469.1001084207,32.1695,32.2031,31.9513,31.9513,1306469.1001
2006-08-04 10:30:00,57.09,57.28,56.94,56.95,656547.4039272377,31.9513,32.0576,31.8673,31.8729,656547.4039
2006-08-04 11:00:00,56.94,57.17,56.82,57.15,519937.35694494646,31.8673,31.996,31.8002,31.9848,519937.3569
2006-08-04 11:30:00,57.16,57.21,56.96,56.99,313576.67750873393,31.9904,32.0184,31.8785,31.8953,313576.6775
2006-08-04 12:00:00,56.98,57.14,56.9,57.08,488254.4271774485,31.8897,31.9792,31.8449,31.9457,488254.4272
2006-08-04 12:30:00,57.07,57.11,56.89,57.04,250331.28538730275,31.9401,31.9625,31.8393,31.9233,250331.2854
2006-08-04 13:00:00,57.02,57.05,56.63,56.67,314540.4168172509,31.9121,31.9289,31.6938,31.7162,314540.4168
2006-08-04 13:30:00,56.67,56.71,56.32,56.41,402722.5635465607,31.7162,31.7386,31.5203,31.5707,402722.5635
2006-08-04 14:00:00,56.39,57.15,56.15,56.26,406697.9881941935,31.5595,31.9848,31.4252,31.4867,406697.9882
2006-08-04 14:30:00,56.26,56.26,55.87,55.93,508492.9526563065,31.4867,31.4867,31.2685,31.3021,508492.9527
2006-08-04 15:00:00,55.93,56.26,55.82,56.26,401397.42199734977,31.3021,31.4867,31.2405,31.4867,401397.422
2006-08-04 15:30:00,56.27,56.28,56.07,56.19,505601.7347307554,31.4923,31.4979,31.3804,31.4476,505601.7347
2006-08-07 09:30:00,55.82,56.19,55.64,56.06,463076.7377424407,31.2405,31.4476,31.1397,31.3748,463076.7377
2006-08-07 10:00:00,56.07,56.29,55.97,56.21,594627.1533550175,31.3804,31.5035,31.3244,31.4588,594627.1534
2006-08-07 10:30:00,56.21,56.22,55.99,56.06,398385.736658234,31.4588,31.4644,31.3356,31.3748,398385.7367
2006-08-07 11:00:00,56.05,56.05,55.76,55.76,354174.1958800145,31.3692,31.3692,31.2069,31.2069,354174.1959
2006-08-07 11:30:00,55.75,55.94,55.67,55.88,227081.074569329,31.2013,31.3076,31.1565,31.2741,227081.0746
2006-08-07 12:00:00,55.9,55.96,55.77,55.96,332490.061438381,31.2853,31.3188,31.2125,31.3188,332490.0614
2006-08-07 12:30:00,55.97,56.13,55.91,55.94,224189.8566437779,31.3244,31.414,31.2909,31.3076,224189.8566
2006-08-07 13:00:00,55.96,56.02,55.87,55.98,319720.5156005301,31.3188,31.3524,31.2685,31.33,319720.5156
2006-08-07 13:30:00,55.97,56.01,55.76,55.82,325021.08179737383,31.3244,31.3468,31.2069,31.2405,325021.0818
2006-08-07 14:00:00,55.82,55.85,55.66,55.78,447295.5065654741,31.2405,31.2573,31.1509,31.2181,447295.5066
2006-08-07 14:30:00,55.77,55.82,55.65,55.67,327550.8974822311,31.2125,31.2405,31.1453,31.1565,327550.8975
2006-08-07 15:00:00,55.67,55.71,55.46,55.48,400192.74786170345,31.1565,31.1789,31.039,31.0502,400192.7479
2006-08-07 15:30:00,55.48,55.72,55.46,55.69,948078.5447536444,31.0502,31.1845,31.039,31.1677,948078.5448
2006-08-08 09:30:00,55.73,55.86,55.63,55.76,413685.0981809421,31.1901,31.2629,31.1342,31.2069,413685.0982
2006-08-08 10:00:00,55.79,55.93,55.6,55.6,494518.73268280935,31.2237,31.3021,31.1174,31.1174,494518.7327
2006-08-08 10:30:00,55.59,55.83,55.58,55.81,325502.9514516324,31.1118,31.2461,31.1062,31.2349,325502.9515
2006-08-08 11:00:00,55.81,55.81,55.53,55.59,275388.50740874594,31.2349,31.2349,31.0782,31.1118,275388.5074
2006-08-08 11:30:00,55.58,55.62,55.53,55.62,136489.57956872668,31.1062,31.1286,31.0782,31.1286,136489.5796
2006-08-08 12:00:00,55.62,55.63,55.53,55.53,156246.23539332612,31.1286,31.1342,31.0782,31.0782,156246.2354
2006-08-08 12:30:00,55.53,55.62,55.47,55.61,128900.13251415492,31.0782,31.1286,31.0446,31.123,128900.1325
2006-08-08 13:00:00,55.61,55.62,55.52,55.53,149981.92988796532,31.123,31.1286,31.0726,31.0782,149981.9299
2006-08-08 13:30:00,55.52,55.57,55.49,55.5,218166.4859655464,31.0726,31.1006,31.0558,31.0614,218166.486
2006-08-08 14:00:00,55.48,55.99,55.41,55.55,923262.2575593304,31.0502,31.3356,31.011,31.0894,923262.2576
2006-08-08 14:30:00,55.55,55.76,55.14,55.28,1026261.8961570896,31.0894,31.2069,30.8599,30.9383,1026261.8962
2006-08-08 15:00:00,55.27,55.35,54.78,54.85,694615.106613661,30.9327,30.9774,30.6584,30.6976,694615.1066
2006-08-08 15:30:00,54.85,55.27,54.74,55.05,650885.4354897001,30.6976,30.9327,30.636,30.8095,650885.4355
2006-08-09 09:30:00,55.4,55.76,55.22,55.24,671364.8957956873,31.0054,31.2069,30.9047,30.9159,671364.8958
2006-08-09 10:00:00,55.23,55.64,55.17,55.4,652692.4466931695,30.9103,31.1397,30.8767,31.0054,652692.4467
2006-08-09 10:30:00,55.39,55.47,55.23,55.24,380436.092037104,30.9998,31.0446,30.9103,30.9159,380436.092
2006-08-09 11:00:00,55.26,55.48,55.25,55.37,282014.2151548007,30.9271,31.0502,30.9215,30.9886,282014.2152
2006-08-09 11:30:00,55.38,55.41,55.24,55.28,386700.3975424648,30.9942,31.011,30.9159,30.9383,386700.3975
2006-08-09 12:00:00,55.27,55.29,54.99,55.01,203348.9940970968,30.9327,30.9439,30.776,30.7872,203348.9941
2006-08-09 12:30:00,55.0,55.01,54.58,54.66,327189.4952415372,30.7816,30.7872,30.5465,30.5913,327189.4952
2006-08-09 13:00:00,54.68,54.84,54.6,54.78,400915.5523430912,30.6025,30.692,30.5577,30.6584,400915.5523
2006-08-09 13:30:00,54.78,54.85,54.55,54.58,382724.972894832,30.6584,30.6976,30.5297,30.5465,382724.9729
2006-08-09 14:00:00,54.58,54.68,54.42,54.5,370075.89447054575,30.5465,30.6025,30.457,30.5017,370075.8945
2006-08-09 14:30:00,54.5,54.6,54.12,54.16,459462.7153355018,30.5017,30.5577,30.2891,30.3114,459462.7153
2006-08-09 15:00:00,54.16,54.23,53.97,53.98,630165.0403565837,30.3114,30.3506,30.2051,30.2107,630165.0404
2006-08-09 15:30:00,53.98,53.98,53.44,53.66,1455969.1603421276,30.2107,30.2107,29.9085,30.0316,1455969.1603
2006-08-10 09:30:00,53.17,53.72,52.96,53.67,838694.1332369595,29.7574,30.0652,29.6398,30.0372,838694.1332
2006-08-10 10:00:00,53.67,54.19,53.59,54.14,573786.2908083365,30.0372,30.3282,29.9924,30.3003,573786.2908
2006-08-10 10:30:00,54.12,54.26,54.02,54.21,598963.9802433442,30.2891,30.3674,30.2331,30.3394,598963.9802
2006-08-10 11:00:00,54.23,54.23,54.09,54.18,325984.8211058909,30.3506,30.3506,30.2723,30.3226,325984.8211
2006-08-10 11:30:00,54.18,54.23,53.84,54.22,332249.1266112517,30.3226,30.3506,30.1324,30.345,332249.1266
2006-08-10 12:00:00,54.23,54.26,54.06,54.14,313576.67750873393,30.3506,30.3674,30.2555,30.3003,313576.6775
2006-08-10 12:30:00,54.14,54.22,53.91,54.02,243223.70798698955,30.3003,30.345,30.1715,30.2331,243223.708
2006-08-10 13:00:00,54.04,54.04,53.75,53.95,268039.9951813035,30.2443,30.2443,30.082,30.1939,268039.9952
2006-08-10 13:30:00,53.96,54.23,53.91,54.19,368027.94843994704,30.1995,30.3506,30.1715,30.3282,368027.9484
2006-08-10 14:00:00,54.2,54.26,54.11,54.2,329598.8435128298,30.3338,30.3674,30.2835,30.3338,329598.8435
2006-08-10 14:30:00,54.2,54.23,53.96,54.06,281050.4758462836,30.3338,30.3506,30.1995,30.2555,281050.4758
2006-08-10 15:00:00,54.06,54.22,53.96,54.22,309239.8506204072,30.2555,30.345,30.1995,30.345,309239.8506
2006-08-10 15:30:00,54.22,54.23,54.07,54.15,702927.3581496206,30.345,30.3506,30.2611,30.3058,702927.3581
2006-08-11 09:30:00,54.16,54.2,53.67,53.73,334778.94229610893,30.3114,30.3338,30.0372,30.0708,334778.9423
2006-08-11 10:00:00,53.73,54.29,53.67,54.23,414648.8374894592,30.0708,30.3842,30.0372,30.3506,414648.8375
2006-08-11 10:30:00,54.23,54.35,54.11,54.24,289603.6622093724,30.3506,30.4178,30.2835,30.3562,289603.6622
2006-08-11 11:00:00,54.24,54.35,54.17,54.27,230454.1621491387,30.3562,30.4178,30.317,30.373,230454.1621
2006-08-11 11:30:00,54.26,54.31,53.91,53.93,272256.3546560656,30.3674,30.3954,30.1715,30.1827,272256.3547
2006-08-11 12:00:00,53.92,54.09,53.87,54.08,208890.49512106972,30.1771,30.2723,30.1491,30.2667,208890.4951
2006-08-11 12:30:00,54.07,54.16,54.0,54.11,200096.37393085173,30.2611,30.3114,30.2219,30.2835,200096.3739
2006-08-11 13:00:00,54.09,54.26,54.01,54.26,342488.8567642453,30.2723,30.3674,30.2275,30.3674,342488.8568
2006-08-11 13:30:00,54.26,54.45,54.25,54.4,355378.8700156608,30.3674,30.4737,30.3618,30.4458,355378.87
2006-08-11 14:00:00,54.4,54.46,54.03,54.05,235513.7935188532,30.4458,30.4793,30.2387,30.2499,235513.7935
2006-08-11 14:30:00,54.05,54.16,53.93,54.04,215034.33321286595,30.2499,30.3114,30.1827,30.2443,215034.3332
2006-08-11 15:00:00,54.03,54.14,53.87,54.04,270569.8108661607,30.2387,30.3003,30.1491,30.2443,270569.8109
2006-08-11 15:30:00,54.04,54.31,54.03,54.26,335140.34453680285,30.2443,30.3954,30.2387,30.3674,335140.3445
2006-08-14 09:30:00,54.43,54.79,54.39,54.69,555113.8417058187,30.4626,30.664,30.4402,30.6081,555113.8417
2006-08-14 10:00:00,54.69,54.72,54.31,54.47,401879.2916516083,30.6081,30.6249,30.3954,30.4849,401879.2917
2006-08-14 10:30:00,54.43,54.6,54.29,54.47,344777.73762197327,30.4626,30.5577,30.3842,30.4849,344777.7376
2006-08-14 11:00:00,54.47,54.65,54.45,54.61,292976.74978918204,30.4849,30.5857,30.4737,30.5633,292976.7498
2006-08-14 11:30:00,54.63,54.67,54.46,54.62,279002.5298156849,30.5745,30.5969,30.4793,30.5689,279002.5298
2006-08-14 12:00:00,54.64,54.75,54.56,54.67,287555.71617877367,30.5801,30.6416,30.5353,30.5969,287555.7162
2006-08-14 12:30:00,54.67,54.67,54.52,54.54,158896.518491748,30.5969,30.5969,30.5129,30.5241,158896.5185
2006-08-14 13:00:00,54.53,54.63,54.45,54.53,172147.9339838574,30.5185,30.5745,30.4737,30.5185,172147.934
2006-08-14 13:30:00,54.53,54.58,54.31,54.38,203830.86375135527,30.5185,30.5465,30.3954,30.4346,203830.8638
2006-08-14 14:00:00,54.37,54.5,54.02,54.23,275268.0399951813,30.429,30.5017,30.2331,30.3506,275268.04
2006-08-14 14:30:00,54.26,54.28,53.91,54.0,285989.6398024335,30.3674,30.3786,30.1715,30.2219,285989.6398
2006-08-14 15:00:00,53.98,53.98,53.8,53.87,413564.63076737744,30.2107,30.2107,30.11,30.1491,413564.6308
2006-08-14 15:30:00,53.87,54.07,53.79,54.0,355017.4677749669,30.1491,30.2611,30.1044,30.2219,355017.4678
2006-08-15 09:30:00,54.79,55.01,54.75,54.86,741838.3327309963,30.664,30.7872,30.6416,30.7032,741838.3327
2006-08-15 10:00:00,54.86,55.0,54.73,54.9,490422.8406216119,30.7032,30.7816,30.6305,30.7256,490422.8406
2006-08-15 10:30:00,54.89,55.05,54.84,54.87,570654.138055656,30.72,30.8095,30.692,30.7088,570654.1381
2006-08-15 11:00:00,54.88,55.06,54.87,54.93,399108.54113962175,30.7144,30.8151,30.7088,30.7424,399108.5411
2006-08-15 11:30:00,54.92,54.94,54.77,54.89,342247.9219371161,30.7368,30.748,30.6528,30.72,342247.9219
2006-08-15 12:00:00,54.88,54.98,54.83,54.87,204192.2659920492,30.7144,30.7704,30.6864,30.7088,204192.266
2006-08-15 12:30:00,54.87,55.06,54.84,55.06,152993.61522708109,30.7088,30.8151,30.692,30.8151,152993.6152
2006-08-15 13:00:00,55.06,55.09,54.82,54.96,189495.24153716423,30.8151,30.8319,30.6808,30.7592,189495.2415
2006-08-15 13:30:00,54.96,55.11,54.91,55.01,230936.0318033972,30.7592,30.8431,30.7312,30.7872,230936.0318
2006-08-15 14:00:00,55.0,55.29,54.93,55.23,310444.5247560535,30.7816,30.9439,30.7424,30.9103,310444.5248
2006-08-15 14:30:00,55.23,55.37,55.21,55.35,375135.52584026026,30.9103,30.9886,30.8991,30.9774,375135.5258
2006-08-15 15:00:00,55.35,55.41,55.09,55.12,459462.7153355018,30.9774,31.011,30.8319,30.8487,459462.7153
2006-08-15 15:30:00,55.11,55.15,54.93,54.93,701843.151427539,30.8431,30.8655,30.7424,30.7424,701843.1514
2006-08-16 09:30:00,55.4,55.56,55.24,55.25,651005.9029032647,31.0054,31.095,30.9159,30.9215,651005.9029
2006-08-16 10:00:00,55.2,55.36,55.12,55.33,684495.8438742321,30.8935,30.983,30.8487,30.9663,684495.8439
2006-08-16 10:30:00,55.32,55.37,55.08,55.28,334297.0726418504,30.9607,30.9886,30.8263,30.9383,334297.0726
2006-08-16 11:00:00,55.29,55.39,55.19,55.35,273461.0287917119,30.9439,30.9998,30.8879,30.9774,273461.0288
2006-08-16 11:30:00,55.36,55.51,55.33,55.35,219130.22527406336,30.983,31.067,30.9663,30.9774,219130.2253
2006-08-16 12:00:00,55.33,55.59,55.33,55.53,306830.50234911457,30.9663,31.1118,30.9663,31.0782,306830.5023
2006-08-16 12:30:00,55.48,55.67,55.48,55.56,264064.57053367066,31.0502,31.1565,31.0502,31.095,264064.5705
2006-08-16 13:00:00,55.55,55.7,55.49,55.64,199132.63462233468,31.0894,31.1733,31.0558,31.1397,199132.6346
2006-08-16 13:30:00,55.64,55.64,55.46,55.46,206119.74460908325,31.1397,31.1397,31.039,31.039,206119.7446
2006-08-16 14:00:00,55.46,55.63,55.43,55.49,239007.34851222747,31.039,31.1342,31.0222,31.0558,239007.3485
2006-08-16 14:30:00,55.48,55.66,55.48,55.53,383447.77737621975,31.0502,31.1509,31.0502,31.0782,383447.7774
2006-08-16 15:00:00,55.54,55.86,55.53,55.67,399229.0085531864,31.0838,31.2629,31.0782,31.1565,399229.0086
2006-08-16 15:30:00,55.67,55.77,55.51,55.54,522828.5748704976,31.1565,31.2125,31.067,31.0838,522828.5749
2006-08-17 09:30:00,55.39,55.94,55.37,55.86,282375.61739549454,30.9998,31.3076,30.9886,31.2629,282375.6174
2006-08-17 10:00:00,55.85,56.06,55.82,56.02,366341.4046500422,31.2573,31.3748,31.2405,31.3524,366341.4047
2006-08-17 10:30:00,56.03,56.2,55.94,56.18,259004.93916395612,31.358,31.4532,31.3076,31.442,259004.9392
2006-08-17 11:00:00,56.18,56.25,56.09,56.18,285266.8353210457,31.442,31.4811,31.3916,31.442,285266.8353
2006-08-17 11:30:00,56.19,56.33,56.13,56.26,273581.4962052765,31.4476,31.5259,31.414,31.4867,273581.4962
2006-08-17 12:00:00,56.26,56.28,56.01,56.21,243826.0450548127,31.4867,31.4979,31.3468,31.4588,243826.0451
2006-08-17 12:30:00,56.21,56.29,56.14,56.29,178653.17431634746,31.4588,31.5035,31.4196,31.5035,178653.1743
2006-08-17 13:00:00,56.29,56.4,56.26,56.36,140585.4716299241,31.5035,31.5651,31.4867,31.5427,140585.4716
2006-08-17 13:30:00,56.37,56.4,56.08,56.08,183953.7405131912,31.5483,31.5651,31.386,31.386,183953.7405
2006-08-17 14:00:00,56.09,56.21,55.99,56.03,243826.0450548127,31.3916,31.4588,31.3356,31.358,243826.0451
2006-08-17 14:30:00,56.02,56.26,55.95,56.23,216961.81182990005,31.3524,31.4867,31.3132,31.4699,216961.8118
2006-08-17 15:00:00,56.23,56.41,56.12,56.15,249608.48090591497,31.4699,31.5707,31.4084,31.4252,249608.4809
2006-08-17 15:30:00,56.16,56.29,56.0,56.09,459462.7153355018,31.4308,31.5035,31.3412,31.3916,459462.7153
2006-08-18 09:30:00,56.09,56.09,55.62,55.8,835080.1108300206,31.3916,31.3916,31.1286,31.2293,835080.1108
2006-08-18 10:00:00,55.8,55.92,55.66,55.66,492229.8518250814,31.2293,31.2965,31.1509,31.1509,492229.8518
2006-08-18 10:30:00,55.67,55.74,55.62,55.7,441754.005541501,31.1565,31.1957,31.1286,31.1733,441754.0055
2006-08-18 11:00:00,55.69,55.83,55.62,55.65,369232.62257559336,31.1677,31.2461,31.1286,31.1453,369232.6226
2006-08-18 11:30:00,55.64,55.67,55.48,55.57,321407.05939043494,31.1397,31.1565,31.0502,31.1006,321407.0594
2006-08-18 12:00:00,55.58,55.7,55.4,55.68,376460.6673894712,31.1062,31.1733,31.0054,31.1621,376460.6674
2006-08-18 12:30:00,55.7,55.72,55.55,55.58,171906.99915672812,31.1733,31.1845,31.0894,31.1062,171906.9992
2006-08-18 13:00:00,55.58,55.65,55.47,55.56,228285.74870497533,31.1062,31.1453,31.0446,31.095,228285.7487
2006-08-18 13:30:00,55.55,55.64,55.47,55.51,183230.93603180343,31.0894,31.1397,31.0446,31.067,183230.936
2006-08-18 14:00:00,55.5,55.58,55.45,55.58,226840.13974219977,31.0614,31.1062,31.0334,31.1062,226840.1397
2006-08-18 14:30:00,55.58,55.66,55.49,55.53,224069.38923021324,31.1062,31.1509,31.0558,31.0782,224069.3892
2006-08-18 15:00:00,55.53,55.7,55.51,55.64,234429.5867967715,31.0782,31.1733,31.067,31.1397,234429.5868
2006-08-18 15:30:00,55.63,55.72,55.58,55.72,418383.3273099627,31.1342,31.1845,31.1062,31.1845,418383.3273
2006-08-21 09:30:00,55.62,55.62,54.95,55.09,472593.6634140466,31.1286,31.1286,30.7536,30.8319,472593.6634
2006-08-21 10:00:00,55.09,55.3,54.89,54.89,634501.8672449103,30.8319,30.9495,30.72,30.72,634501.8672
2006-08-21 10:30:00,54.89,55.15,54.82,54.9,422358.7519575955,30.72,30.8655,30.6808,30.7256,422358.752
2006-08-21 11:00:00,54.93,55.44,54.88,55.43,252258.76400433684,30.7424,31.0278,30.7144,31.0222,252258.764
2006-08-21 11:30:00,55.44,55.58,55.36,55.42,328394.1693771835,31.0278,31.1062,30.983,31.0166,328394.1694
2006-08-21 12:00:00,55.41,55.53,55.37,55.44,196964.2211781713,31.011,31.0782,30.9886,31.0278,196964.2212
2006-08-21 12:30:00,55.44,55.44,55.26,55.31,381158.8965184918,31.0278,31.0278,30.9271,30.9551,381158.8965
2006-08-21 13:00:00,55.31,55.49,55.29,55.46,231538.3688712204,30.9551,31.0558,30.9439,31.039,231538.3689
2006-08-21 13:30:00,55.46,55.63,55.46,55.62,310564.99216961814,31.039,31.1342,31.039,31.1286,310564.9922
2006-08-21 14:00:00,55.63,55.63,55.49,55.51,738344.777737622,31.1342,31.1342,31.0558,31.067,738344.7777
2006-08-21 14:30:00,55.53,55.76,55.52,55.73,227322.00939645828,31.0782,31.2069,31.0726,31.1901,227322.0094
2006-08-21 15:00:00,55.74,55.77,55.61,55.72,449343.4525960728,31.1957,31.2125,31.123,31.1845,449343.4526
2006-08-21 15:30:00,55.7,55.95,55.7,55.82,321527.5268039996,31.1733,31.3132,31.1733,31.2405,321527.5268
2006-08-22 09:30:00,55.99,56.37,55.92,56.34,609806.0474641611,31.3356,31.5483,31.2965,31.5315,609806.0475
2006-08-22 10:00:00,56.36,56.42,56.05,56.32,493795.9282014216,31.5427,31.5763,31.3692,31.5203,493795.9282
2006-08-22 10:30:00,56.31,56.51,56.26,56.49,340199.9759065173,31.5147,31.6267,31.4867,31.6155,340199.9759
2006-08-22 11:00:00,56.49,56.63,56.41,56.63,351042.0431273341,31.6155,31.6938,31.5707,31.6938,351042.0431
2006-08-22 11:30:00,56.62,56.75,56.56,56.62,294181.4239248284,31.6882,31.761,31.6546,31.6882,294181.4239
2006-08-22 12:00:00,56.62,56.8,56.6,56.74,616070.3529695218,31.6882,31.789,31.677,31.7554,616070.353
2006-08-22 12:30:00,56.75,56.86,56.73,56.85,355619.80484279006,31.761,31.8225,31.7498,31.8169,355619.8048
2006-08-22 13:00:00,56.85,56.85,56.37,56.41,266112.5165642694,31.8169,31.8169,31.5483,31.5707,266112.5166
2006-08-22 13:30:00,56.41,56.42,55.94,56.26,348753.1622696061,31.5707,31.5763,31.3076,31.4867,348753.1623
2006-08-22 14:00:00,56.26,56.27,55.97,56.25,334176.60522828577,31.4867,31.4923,31.3244,31.4811,334176.6052
2006-08-22 14:30:00,56.26,56.54,56.16,56.52,347428.02072039514,31.4867,31.6434,31.4308,31.6323,347428.0207
2006-08-22 15:00:00,56.54,56.58,56.36,56.36,229851.8250813156,31.6434,31.6658,31.5427,31.5427,229851.8251
2006-08-22 15:30:00,56.36,56.5,56.05,56.24,585110.2276834117,31.5427,31.6211,31.3692,31.4755,585110.2277
2006-08-23 09:30:00,56.53,56.89,56.37,56.77,587760.5107818336,31.6378,31.8393,31.5483,31.7722,587760.5108
2006-08-23 10:00:00,56.78,56.78,56.28,56.46,603059.8723045416,31.7778,31.7778,31.4979,31.5987,603059.8723
2006-08-23 10:30:00,56.44,56.63,56.26,56.35,299241.05529454286,31.5875,31.6938,31.4867,31.5371,299241.0553
2006-08-23 11:00:00,56.38,56.39,56.14,56.34,534875.3162269606,31.5539,31.5595,31.4196,31.5315,534875.3162
2006-08-23 11:30:00,56.36,56.49,56.33,56.47,219009.7578604988,31.5427,31.6155,31.5259,31.6043,219009.7579
2006-08-23 12:00:00,56.48,56.48,56.36,56.44,364654.8608601374,31.6099,31.6099,31.5427,31.5875,364654.8609
2006-08-23 12:30:00,56.44,56.65,56.44,56.62,298036.38115889655,31.5875,31.705,31.5875,31.6882,298036.3812
2006-08-23 13:00:00,56.63,56.8,56.63,56.78,547283.4598241176,31.6938,31.789,31.6938,31.7778,547283.4598
2006-08-23 13:30:00,56.78,56.8,56.5,56.55,478496.5666787135,31.7778,31.789,31.6211,31.649,478496.5667
2006-08-23 14:00:00,56.55,56.58,56.4,56.45,289362.72738224315,31.649,31.6658,31.5651,31.5931,289362.7274
2006-08-23 14:30:00,56.46,56.61,56.32,56.33,368630.2855077702,31.5987,31.6826,31.5203,31.5259,368630.2855
2006-08-23 15:00:00,56.32,56.5,56.1,56.1,377544.8741115528,31.5203,31.6211,31.3972,31.3972,377544.8741
2006-08-23 15:30:00,56.11,56.5,56.07,56.5,701722.6840139743,31.4028,31.6211,31.3804,31.6211,701722.684
2006-08-24 09:30:00,56.49,56.7,56.38,56.51,374051.31911817857,31.6155,31.733,31.5539,31.6267,374051.3191
2006-08-24 10:00:00,56.53,56.55,56.33,56.48,338633.8995301771,31.6378,31.649,31.5259,31.6099,338633.8995
2006-08-24 10:30:00,56.48,56.52,56.25,56.31,493434.52596072765,31.6099,31.6323,31.4811,31.5147,493434.526
2006-08-24 11:00:00,56.33,56.38,56.16,56.29,219853.0297554512,31.5259,31.5539,31.4308,31.5035,219853.0298
2006-08-24 11:30:00,56.29,56.3,56.1,56.16,240573.42488856768,31.5035,31.5091,31.3972,31.4308,240573.4249
2006-08-24 12:00:00,56.16,56.16,56.0,56.09,185760.75171666063,31.4308,31.4308,31.3412,31.3916,185760.7517
2006-08-24 12:30:00,56.1,56.13,56.04,56.07,214552.4635586074,31.3972,31.414,31.3636,31.3804,214552.4636
2006-08-24 13:00:00,56.07,56.25,56.03,56.18,183833.27309962656,31.3804,31.4811,31.358,31.442,183833.2731
2006-08-24 13:30:00,56.17,56.19,55.99,56.04,251897.36176364296,31.4364,31.4476,31.3356,31.3636,251897.3618
2006-08-24 14:00:00,56.05,56.36,56.05,56.13,298277.3159860258,31.3692,31.5427,31.3692,31.414,298277.316
2006-08-24 14:30:00,56.15,56.42,56.13,56.4,280930.008432719,31.4252,31.5763,31.414,31.5651,280930.0084
2006-08-24 15:00:00,56.38,56.41,56.1,56.29,318154.4392241899,31.5539,31.5707,31.3972,31.5035,318154.4392
2006-08-24 15:30:00,56.3,56.3,56.14,56.24,460667.3894711481,31.5091,31.5091,31.4196,31.4755,460667.3895
2006-08-25 09:30:00,56.03,56.2,55.74,55.76,597036.5016263102,31.358,31.4532,31.1957,31.2069,597036.5016
2006-08-25 10:00:00,55.76,55.98,55.73,55.79,512468.3773039393,31.2069,31.33,31.1901,31.2237,512468.3773
2006-08-25 10:30:00,55.8,56.06,55.79,55.96,387061.7997831587,31.2293,31.3748,31.2237,31.3188,387061.7998
2006-08-25 11:00:00,55.97,55.97,55.8,55.85,133116.491988917,31.3244,31.3244,31.2293,31.2573,133116.492
2006-08-25 11:30:00,55.85,55.87,55.75,55.76,128297.7954463318,31.2573,31.2685,31.2013,31.2069,128297.7954
2006-08-25 12:00:00,55.76,55.79,55.63,55.65,147933.9838573666,31.2069,31.2237,31.1342,31.1453,147933.9839
2006-08-25 12:30:00,55.64,55.65,55.48,55.62,263944.10312010604,31.1397,31.1453,31.0502,31.1286,263944.1031
2006-08-25 13:00:00,55.62,55.74,55.5,55.72,311649.19889169984,31.1286,31.1957,31.0614,31.1845,311649.1989
2006-08-25 13:30:00,55.7,55.86,55.7,55.84,203469.46151066132,31.1733,31.2629,31.1733,31.2517,203469.4615
2006-08-25 14:00:00,55.84,55.88,55.69,55.77,230092.7599084448,31.2517,31.2741,31.1677,31.2125,230092.7599
2006-08-25 14:30:00,55.78,55.87,55.68,55.72,208649.5602939405,31.2181,31.2685,31.1621,31.1845,208649.5603
2006-08-25 15:00:00,55.72,55.8,55.65,55.66,152993.61522708109,31.1845,31.2293,31.1453,31.1509,152993.6152
2006-08-25 15:30:00,55.65,55.73,55.48,55.62,469341.0432478016,31.1453,31.1901,31.0502,31.1286,469341.0432
2006-08-28 09:30:00,55.04,55.41,54.99,55.3,664859.6554631973,30.8039,31.011,30.776,30.9495,664859.6555
2006-08-28 10:00:00,55.28,55.38,55.23,55.35,529213.3477894231,30.9383,30.9942,30.9103,30.9774,529213.3478
2006-08-28 10:30:00,55.36,55.66,55.34,55.65,285748.7049753042,30.983,31.1509,30.9718,31.1453,285748.705
2006-08-28 11:00:00,55.66,55.73,55.51,55.54,274424.7681002289,31.1509,31.1901,31.067,31.0838,274424.7681
2006-08-28 11:30:00,55.57,55.81,55.53,55.71,207324.4187447296,31.1006,31.2349,31.0782,31.1789,207324.4187
2006-08-28 12:00:00,55.71,55.72,55.58,55.62,186965.42585230697,31.1789,31.1845,31.1062,31.1286,186965.4259
2006-08-28 12:30:00,55.62,55.69,55.57,55.57,172268.401397422,31.1286,31.1677,31.1006,31.1006,172268.4014
2006-08-28 13:00:00,55.57,55.58,55.47,55.5,166606.43295988438,31.1006,31.1062,31.0446,31.0614,166606.433
2006-08-28 13:30:00,55.49,55.61,55.43,55.6,199494.03686302857,31.0558,31.123,31.0222,31.1174,199494.0369
2006-08-28 14:00:00,55.59,55.66,55.52,55.56,298277.3159860258,31.1118,31.1509,31.0726,31.095,298277.316
2006-08-28 14:30:00,55.58,55.58,55.48,55.5,182267.1967232864,31.1062,31.1062,31.0502,31.0614,182267.1967
2006-08-28 15:00:00,55.52,55.66,55.48,55.58,322009.3964582581,31.0726,31.1509,31.0502,31.1062,322009.3965
2006-08-28 15:30:00,55.59,55.61,55.36,55.49,364895.7956872666,31.1118,31.123,30.983,31.0558,364895.7957
2006-08-29 09:30:00,55.53,55.53,54.84,54.91,396217.3232140706,31.0782,31.0782,30.692,30.7312,396217.3232
2006-08-29 10:00:00,54.9,54.94,54.41,54.55,487531.6226960608,30.7256,30.748,30.4514,30.5297,487531.6227
2006-08-29 10:30:00,54.53,54.55,54.21,54.37,537646.0667389472,30.5185,30.5297,30.3394,30.429,537646.0667
2006-08-29 11:00:00,54.37,54.47,54.24,54.33,338272.4972894832,30.429,30.4849,30.3562,30.4066,338272.4973
2006-08-29 11:30:00,54.33,54.35,54.09,54.12,303818.81700999883,30.4066,30.4178,30.2723,30.2891,303818.817
2006-08-29 12:00:00,54.13,54.18,54.05,54.09,323334.53800746903,30.2947,30.3226,30.2499,30.2723,323334.538
2006-08-29 12:30:00,54.07,54.37,54.07,54.3,204674.1356463077,30.2611,30.429,30.2611,30.3898,204674.1356
2006-08-29 13:00:00,54.28,54.4,54.21,54.28,279725.33429707267,30.3786,30.4458,30.3394,30.3786,279725.3343
2006-08-29 13:30:00,54.28,54.33,54.16,54.16,243946.51246837733,30.3786,30.4066,30.3114,30.3114,243946.5125
2006-08-29 14:00:00,54.16,54.4,54.04,54.16,498253.2225033129,30.3114,30.4458,30.2443,30.3114,498253.2225
2006-08-29 14:30:00,54.16,54.33,54.1,54.27,377906.2763522468,30.3114,30.4066,30.2779,30.373,377906.2764
2006-08-29 15:00:00,54.26,54.46,54.11,54.45,367184.6765449946,30.3674,30.4793,30.2835,30.4737,367184.6765
2006-08-29 15:30:00,54.46,54.55,54.25,54.5,694374.1717865318,30.4793,30.5297,30.3618,30.5017,694374.1718
2006-08-30 09:30:00,54.45,54.49,54.16,54.25,434405.4933140586,30.4737,30.4961,30.3114,30.3618,434405.4933
2006-08-30 10:00:00,54.25,54.58,54.21,54.52,211781.7130466209,30.3618,30.5465,30.3394,30.5129,211781.713
2006-08-30 10:30:00,54.51,54.74,54.41,54.45,371762.4382604506,30.5073,30.636,30.4514,30.4737,371762.4383
2006-08-30 11:00:00,54.43,54.62,54.41,54.6,166365.4981327551,30.4626,30.5689,30.4514,30.5577,166365.4981
2006-08-30 11:30:00,54.6,54.65,54.46,54.5,218166.4859655464,30.5577,30.5857,30.4793,30.5017,218166.486
2006-08-30 12:00:00,54.52,54.57,54.35,54.35,123720.03373087582,30.5129,30.5409,30.4178,30.4178,123720.0337
2006-08-30 12:30:00,54.36,54.42,54.26,54.39,200096.37393085173,30.4234,30.457,30.3674,30.4402,200096.3739
2006-08-30 13:00:00,54.4,54.55,54.33,54.47,128177.32803276715,30.4458,30.5297,30.4066,30.4849,128177.328
2006-08-30 13:30:00,54.46,54.61,54.45,54.51,121310.6854595832,30.4793,30.5633,30.4737,30.5073,121310.6855
2006-08-30 14:00:00,54.54,54.59,54.47,54.56,74569.32899650645,30.5241,30.5521,30.4849,30.5353,74569.329
2006-08-30 14:30:00,54.56,54.58,54.37,54.47,169979.52053969403,30.5353,30.5465,30.429,30.4849,169979.5205
2006-08-30 15:00:00,54.45,54.54,54.36,54.46,205517.4075412601,30.4737,30.5241,30.4234,30.4793,205517.4075
2006-08-30 15:30:00,54.46,54.46,54.35,54.35,440549.3314058548,30.4793,30.4793,30.4178,30.4178,440549.3314
2006-08-31 09:30:00,54.37,54.7,54.3,54.7,230815.56438983252,30.429,30.6137,30.3898,30.6137,230815.5644
2006-08-31 10:00:00,54.7,54.79,54.65,54.75,291892.5430671004,30.6137,30.664,30.5857,30.6416,291892.5431
2006-08-31 10:30:00,54.75,54.75,54.55,54.72,190699.9156728105,30.6416,30.6416,30.5297,30.6249,190699.9157
2006-08-31 11:00:00,54.73,54.78,54.44,54.45,202746.6570292736,30.6305,30.6584,30.4681,30.4737,202746.657
2006-08-31 11:30:00,54.46,54.54,54.34,54.41,129984.3392362366,30.4793,30.5241,30.4122,30.4514,129984.3392
2006-08-31 12:00:00,54.42,54.66,54.41,54.65,98662.81170943262,30.457,30.5913,30.4514,30.5857,98662.8117
2006-08-31 12:30:00,54.65,54.77,54.59,54.69,145163.23334538008,30.5857,30.6528,30.5521,30.6081,145163.2333
2006-08-31 13:00:00,54.68,54.75,54.62,54.65,138537.5255993254,30.6025,30.6416,30.5689,30.5857,138537.5256
2006-08-31 13:30:00,54.65,54.7,54.61,54.68,132273.2200939646,30.5857,30.6137,30.5633,30.6025,132273.2201
2006-08-31 14:00:00,54.69,54.7,54.62,54.64,144079.0266232984,30.6081,30.6137,30.5689,30.5801,144079.0266
2006-08-31 14:30:00,54.64,54.71,54.6,54.71,193591.1335983617,30.5801,30.6193,30.5577,30.6193,193591.1336
2006-08-31 15:00:00,54.7,54.72,54.62,54.69,253222.5033128539,30.6137,30.6249,30.5689,30.6081,253222.5033
2006-08-31 15:30:00,54.69,54.72,54.6,54.6,404770.5095771594,30.6081,30.6249,30.5577,30.5577,404770.5096
2006-09-01 09:30:00,54.91,54.93,54.67,54.92,417419.5880014456,30.7312,30.7424,30.5969,30.7368,417419.588
2006-09-01 10:00:00,54.92,54.94,54.69,54.77,393687.5075292134,30.7368,30.748,30.6081,30.6528,393687.5075
2006-09-01 10:30:00,54.77,54.99,54.75,54.91,219250.69268762803,30.6528,30.776,30.6416,30.7312,219250.6927
2006-09-01 11:00:00,54.92,55.03,54.86,55.02,92518.97361763644,30.7368,30.7984,30.7032,30.7928,92518.9736
2006-09-01 11:30:00,55.0,55.14,54.9,55.12,132152.75268039998,30.7816,30.8599,30.7256,30.8487,132152.7527
2006-09-01 12:00:00,55.11,55.14,54.99,55.08,64450.066257077466,30.8431,30.8599,30.776,30.8263,64450.0663
2006-09-01 12:30:00,55.08,55.24,55.03,55.23,122635.82700879412,30.8263,30.9159,30.7984,30.9103,122635.827
2006-09-01 13:00:00,55.24,55.33,55.18,55.32,128177.32803276715,30.9159,30.9663,30.8823,30.9607,128177.328
2006-09-01 13:30:00,55.32,55.48,55.31,55.41,183712.805686062,30.9607,31.0502,30.9551,31.011,183712.8057
2006-09-01 14:00:00,55.41,55.43,55.31,55.4,151548.00626430553,31.011,31.0222,30.9551,31.0054,151548.0063
2006-09-01 14:30:00,55.4,55.41,55.23,55.3,276954.5837850862,31.0054,31.011,30.9103,30.9495,276954.5838
2006-09-01 15:00:00,55.3,55.42,55.29,55.4,181062.52258764007,30.9495,31.0166,30.9439,31.0054,181062.5226
2006-09-01 15:30:00,55.39,55.45,55.31,55.45,419347.0666184797,30.9998,31.0334,30.9551,31.0334,419347.0666
2006-09-05 09:30:00,56.11,56.16,55.85,55.89,607517.166606433,31.4028,31.4308,31.2573,31.2797,607517.1666
2006-09-05 10:00:00,55.89,56.04,55.8,56.0,329237.44127213594,31.2797,31.3636,31.2293,31.3412,329237.4413
2006-09-05 10:30:00,55.99,56.0,55.65,55.67,235393.3261052885,31.3356,31.3412,31.1453,31.1565,235393.3261
2006-09-05 11:00:00,55.67,55.81,55.64,55.77,251415.49210938445,31.1565,31.2349,31.1397,31.2125,251415.4921
2006-09-05 11:30:00,55.77,55.87,55.67,55.81,168654.3789904831,31.2125,31.2685,31.1565,31.2349,168654.379
2006-09-05 12:00:00,55.82,55.87,55.7,55.85,140946.873870618,31.2405,31.2685,31.1733,31.2573,140946.8739
2006-09-05 12:30:00,55.85,55.87,55.67,55.72,70834.8391760029,31.2573,31.2685,31.1565,31.1845,70834.8392
2006-09-05 13:00:00,55.72,55.74,55.6,55.74,114444.04288639924,31.1845,31.1957,31.1174,31.1957,114444.0429
2006-09-05 13:30:00,55.73,55.77,55.63,55.72,165642.69365136733,31.1901,31.2125,31.1342,31.1845,165642.6937
2006-09-05 14:00:00,55.71,56.01,55.71,55.94,288158.0532465968,31.1789,31.3468,31.1789,31.3076,288158.0532
2006-09-05 14:30:00,55.94,56.12,55.85,56.1,340922.78038790514,31.3076,31.4084,31.2573,31.3972,340922.7804
2006-09-05 15:00:00,56.09,56.15,55.9,56.02,259848.21105890852,31.3916,31.4252,31.2853,31.3524,259848.2111
2006-09-05 15:30:00,56.03,56.07,55.88,55.96,303577.8821828696,31.358,31.3804,31.2741,31.3188,303577.8822
2006-09-06 09:30:00,55.37,55.66,55.31,55.44,454282.6165522227,30.9886,31.1509,30.9551,31.0278,454282.6166
2006-09-06 10:00:00,55.46,55.69,55.45,55.69,235393.3261052885,31.039,31.1677,31.0334,31.1677,235393.3261
2006-09-06 10:30:00,55.69,55.69,55.14,55.18,384772.9189254307,31.1677,31.1677,30.8599,30.8823,384772.9189
2006-09-06 11:00:00,55.15,55.32,55.15,55.24,408625.4668112276,30.8655,30.9607,30.8655,30.9159,408625.4668
2006-09-06 11:30:00,55.24,55.28,55.09,55.25,236236.5980002409,30.9159,30.9383,30.8319,30.9215,236236.598
2006-09-06 12:00:00,55.25,55.32,55.17,55.25,166245.0307191905,30.9215,30.9607,30.8767,30.9215,166245.0307
2006-09-06 12:30:00,55.25,55.34,55.19,55.32,113359.83616431756,30.9215,30.9718,30.8879,30.9607,113359.8362
2006-09-06 13:00:00,55.32,55.37,55.25,55.36,153234.55005421035,30.9607,30.9886,30.9215,30.983,153234.5501
2006-09-06 13:30:00,55.36,55.4,55.28,55.29,235995.6631731117,30.983,31.0054,30.9383,30.9439,235995.6632
2006-09-06 14:00:00,55.29,55.36,55.04,55.09,318154.4392241899,30.9439,30.983,30.8039,30.8319,318154.4392
2006-09-06 14:30:00,55.08,55.13,54.95,54.99,307071.43717624387,30.8263,30.8543,30.7536,30.776,307071.4372
2006-09-06 15:00:00,54.99,55.11,54.93,54.93,317913.5043970606,30.776,30.8431,30.7424,30.7424,317913.5044
2006-09-06 15:30:00,54.93,54.94,54.83,54.89,616913.6248644742,30.7424,30.748,30.6864,30.72,616913.6249
2006-09-07 09:30:00,54.45,54.81,54.39,54.77,683893.506806409,30.4737,30.6752,30.4402,30.6528,683893.5068
2006-09-07 10:00:00,54.75,54.77,54.54,54.71,431514.27538850746,30.6416,30.6528,30.5241,30.6193,431514.2754
2006-09-07 10:30:00,54.71,54.84,54.44,54.55,326948.5604144079,30.6193,30.692,30.4681,30.5297,326948.5604
2006-09-07 11:00:00,54.55,54.78,54.51,54.7,290085.5318636309,30.5297,30.6584,30.5073,30.6137,290085.5319
2006-09-07 11:30:00,54.7,54.78,54.55,54.76,310685.4595831828,30.6137,30.6584,30.5297,30.6472,310685.4596
2006-09-07 12:00:00,54.77,54.89,54.7,54.78,308878.44837971334,30.6528,30.72,30.6137,30.6584,308878.4484
2006-09-07 12:30:00,54.78,54.86,54.73,54.76,189013.3718829057,30.6584,30.7032,30.6305,30.6472,189013.3719
2006-09-07 13:00:00,54.75,54.83,54.75,54.8,246596.7955667992,30.6416,30.6864,30.6416,30.6696,246596.7956
2006-09-07 13:30:00,54.8,55.2,54.79,55.14,290567.40151788946,30.6696,30.8935,30.664,30.8599,290567.4015
2006-09-07 14:00:00,55.14,55.2,54.77,54.87,218407.4207926756,30.8599,30.8935,30.6528,30.7088,218407.4208
2006-09-07 14:30:00,54.86,54.89,54.7,54.86,270449.3434525961,30.7032,30.72,30.6137,30.7032,270449.3435
2006-09-07 15:00:00,54.84,54.89,54.76,54.88,211661.24563305627,30.692,30.72,30.6472,30.7144,211661.2456
2006-09-07 15:30:00,54.88,54.88,54.7,54.79,386700.3975424648,30.7144,30.7144,30.6137,30.664,386700.3975
2006-09-08 09:30:00,55.44,55.44,54.8,54.92,408384.5319840984,31.0278,31.0278,30.6696,30.7368,408384.532
2006-09-08 10:00:00,54.89,54.92,54.17,54.45,454162.149138658,30.72,30.7368,30.317,30.4737,454162.1491
2006-09-08 10:30:00,54.43,54.69,54.38,54.67,267678.5929406096,30.4626,30.6081,30.4346,30.5969,267678.5929
2006-09-08 11:00:00,54.68,54.7,54.49,54.57,247199.1326346224,30.6025,30.6137,30.4961,30.5409,247199.1326
2006-09-08 11:30:00,54.55,54.58,54.38,54.54,219009.7578604988,30.5297,30.5465,30.4346,30.5241,219009.7579
2006-09-08 12:00:00,54.52,54.68,54.52,54.67,216600.40958920613,30.5129,30.6025,30.5129,30.5969,216600.4096
2006-09-08 12:30:00,54.67,54.79,54.64,54.79,195639.0796289604,30.5969,30.664,30.5801,30.664,195639.0796
2006-09-08 13:00:00,54.79,54.94,54.71,54.94,172147.9339838574,30.664,30.748,30.6193,30.748,172147.934
2006-09-08 13:30:00,54.94,55.04,54.8,55.04,182026.2618961571,30.748,30.8039,30.6696,30.8039,182026.2619
2006-09-08 14:00:00,55.04,55.43,55.04,55.37,420069.8710998675,30.8039,31.0222,30.8039,30.9886,420069.8711
2006-09-08 14:30:00,55.34,55.38,55.22,55.34,193109.26394410315,30.9718,30.9942,30.9047,30.9718,193109.2639
2006-09-08 15:00:00,55.35,55.35,55.11,55.27,184435.6101674497,30.9774,30.9774,30.8431,30.9327,184435.6102
2006-09-08 15:30:00,55.27,55.37,55.16,55.33,420913.14299482,30.9327,30.9886,30.8711,30.9663,420913.143
2006-09-11 09:30:00,54.85,55.19,54.85,54.99,465967.95566799183,30.6976,30.8879,30.6976,30.776,465967.9557
2006-09-11 10:00:00,55.0,55.05,54.79,54.88,368389.3506806409,30.7816,30.8095,30.664,30.7144,368389.3507
2006-09-11 10:30:00,54.88,54.97,54.75,54.91,239127.8159257921,30.7144,30.7648,30.6416,30.7312,239127.8159
2006-09-11 11:00:00,54.91,54.91,54.75,54.82,253824.84038067705,30.7312,30.7312,30.6416,30.6808,253824.8404
2006-09-11 11:30:00,54.83,54.83,54.75,54.81,177207.56535357187,30.6864,30.6864,30.6416,30.6752,177207.5654
2006-09-11 12:00:00,54.8,55.13,54.8,55.12,242741.838332731,30.6696,30.8543,30.6696,30.8487,242741.8383
2006-09-11 12:30:00,55.14,55.2,55.05,55.14,185519.81688953144,30.8599,30.8935,30.8095,30.8599,185519.8169
2006-09-11 13:00:00,55.15,55.24,55.04,55.24,202144.31996145044,30.8655,30.9159,30.8039,30.9159,202144.32
2006-09-11 13:30:00,55.23,55.23,55.1,55.18,224912.66112516567,30.9103,30.9103,30.8375,30.8823,224912.6611
2006-09-11 14:00:00,55.16,55.19,54.91,54.94,217684.61631128783,30.8711,30.8879,30.7312,30.748,217684.6163
2006-09-11 14:30:00,54.94,55.09,54.9,55.04,211781.7130466209,30.748,30.8319,30.7256,30.8039,211781.713
2006-09-11 15:00:00,55.03,55.09,54.91,55.03,294904.22840621613,30.7984,30.8319,30.7312,30.7984,294904.2284
2006-09-11 15:30:00,55.04,55.33,55.03,55.33,519094.08504999406,30.8039,30.9663,30.7984,30.9663,519094.085
2006-09-12 09:30:00,55.49,56.41,55.49,56.14,826647.3918804964,31.0558,31.5707,31.0558,31.4196,826647.3919
2006-09-12 10:00:00,56.14,56.31,56.12,56.21,294422.35875195765,31.4196,31.5147,31.4084,31.4588,294422.3588
2006-09-12 10:30:00,56.21,56.3,56.1,56.27,266473.9188049633,31.4588,31.5091,31.3972,31.4923,266473.9188
2006-09-12 11:00:00,56.28,56.38,56.22,56.35,265510.1794964462,31.4979,31.5539,31.4644,31.5371,265510.1795
2006-09-12 11:30:00,56.33,56.55,56.33,56.5,347428.02072039514,31.5259,31.649,31.5259,31.6211,347428.0207
2006-09-12 12:00:00,56.5,56.51,56.45,56.51,178171.30466208892,31.6211,31.6267,31.5931,31.6267,178171.3047
2006-09-12 12:30:00,56.5,56.55,56.46,56.49,156848.57246114928,31.6211,31.649,31.5987,31.6155,156848.5725
2006-09-12 13:00:00,56.49,56.55,56.45,56.51,155041.5612576798,31.6155,31.649,31.5931,31.6267,155041.5613
2006-09-12 13:30:00,56.54,56.81,56.52,56.71,421515.4800626431,31.6434,31.7946,31.6323,31.7386,421515.4801
2006-09-12 14:00:00,56.72,56.94,56.63,56.94,320684.2549090472,31.7442,31.8673,31.6938,31.8673,320684.2549
2006-09-12 14:30:00,56.93,56.98,56.75,56.91,447777.3762197326,31.8617,31.8897,31.761,31.8505,447777.3762
2006-09-12 15:00:00,56.92,56.99,56.65,56.73,461269.7265389712,31.8561,31.8953,31.705,31.7498,461269.7265
2006-09-12 15:30:00,56.74,56.8,56.7,56.72,861944.3440549333,31.7554,31.789,31.733,31.7442,861944.3441
2006-09-13 09:30:00,56.42,56.53,56.22,56.38,400795.0849295266,31.5763,31.6378,31.4644,31.5539,400795.0849
2006-09-13 10:00:00,56.36,56.58,56.28,56.53,388507.4087459343,31.5427,31.6658,31.4979,31.6378,388507.4087
2006-09-13 10:30:00,56.52,56.54,56.29,56.43,376219.7325623419,31.6323,31.6434,31.5035,31.5819,376219.7326
2006-09-13 11:00:00,56.43,56.82,56.42,56.82,480785.44753644144,31.5819,31.8002,31.5763,31.8002,480785.4475
2006-09-13 11:30:00,56.82,57.28,56.78,57.26,490543.3080351765,31.8002,32.0576,31.7778,32.0464,490543.308
2006-09-13 12:00:00,57.26,57.64,57.18,57.55,545837.850861342,32.0464,32.2591,32.0016,32.2087,545837.8509
2006-09-13 12:30:00,57.55,57.64,57.41,57.45,301650.4035658355,32.2087,32.2591,32.1304,32.1527,301650.4036
2006-09-13 13:00:00,57.44,57.67,57.35,57.61,253583.90555354772,32.1471,32.2759,32.0968,32.2423,253583.9056
2006-09-13 13:30:00,57.61,57.98,57.58,57.86,549090.4710275871,32.2423,32.4494,32.2255,32.3822,549090.471
2006-09-13 14:00:00,57.86,57.93,57.82,57.89,216600.40958920613,32.3822,32.4214,32.3598,32.399,216600.4096
2006-09-13 14:30:00,57.89,58.14,57.82,58.12,787977.3521262499,32.399,32.5389,32.3598,32.5277,787977.3521
2006-09-13 15:00:00,58.1,58.15,57.78,57.82,557764.1248042405,32.5165,32.5445,32.3374,32.3598,557764.1248
2006-09-13 15:30:00,57.82,57.99,57.73,57.87,843512.8297795447,32.3598,32.455,32.3094,32.3878,843512.8298
2006-09-14 09:30:00,57.53,57.92,57.52,57.81,498614.6247440068,32.1975,32.4158,32.1919,32.3542,498614.6247
2006-09-14 10:00:00,57.84,58.01,57.69,57.69,352728.5869172389,32.371,32.4662,32.2871,32.2871,352728.5869
2006-09-14 10:30:00,57.71,57.95,57.64,57.87,463558.60739669926,32.2983,32.4326,32.2591,32.3878,463558.6074
2006-09-14 11:00:00,57.87,58.15,57.74,58.06,531984.0983014095,32.3878,32.5445,32.315,32.4941,531984.0983
2006-09-14 11:30:00,58.06,58.16,57.97,58.13,262016.624503072,32.4941,32.5501,32.4438,32.5333,262016.6245
2006-09-14 12:00:00,58.14,58.14,57.97,58.07,238525.47885796893,32.5389,32.5389,32.4438,32.4997,238525.4789
2006-09-14 12:30:00,58.09,58.12,58.01,58.07,254186.2426213709,32.5109,32.5277,32.4662,32.4997,254186.2426
2006-09-14 13:00:00,58.07,58.16,57.93,58.09,167570.17226840142,32.4997,32.5501,32.4214,32.5109,167570.1723
2006-09-14 13:30:00,58.1,58.31,58.07,58.24,247921.9371160101,32.5165,32.6341,32.4997,32.5949,247921.9371
2006-09-14 14:00:00,58.24,58.41,58.17,58.36,391278.1592579208,32.5949,32.69,32.5557,32.662,391278.1593
2006-09-14 14:30:00,58.36,58.46,58.29,58.3,404770.5095771594,32.662,32.718,32.6229,32.6285,404770.5096
2006-09-14 15:00:00,58.3,58.44,58.29,58.43,392121.4311528732,32.6285,32.7068,32.6229,32.7012,392121.4312
2006-09-14 15:30:00,58.43,58.46,58.23,58.36,703168.2929767498,32.7012,32.718,32.5893,32.662,703168.293
2006-09-15 09:30:00,58.75,58.77,58.44,58.77,1460426.454644019,32.8803,32.8915,32.7068,32.8915,1460426.4546
2006-09-15 10:00:00,58.78,59.31,58.75,59.23,728827.8520660162,32.8971,33.1937,32.8803,33.1489,728827.8521
2006-09-15 10:30:00,59.24,59.33,59.11,59.14,532465.967955668,33.1545,33.2049,33.0818,33.0986,532465.968
2006-09-15 11:00:00,59.14,59.19,58.83,58.85,700518.009878328,33.0986,33.1266,32.9251,32.9363,700518.0099
2006-09-15 11:30:00,58.85,59.14,58.79,58.81,498976.0269847007,32.9363,33.0986,32.9027,32.9139,498976.027
2006-09-15 12:00:00,58.81,59.06,58.77,58.91,221057.70389109748,32.9139,33.0538,32.8915,32.9699,221057.7039
2006-09-15 12:30:00,58.91,58.91,58.61,58.66,203108.0592699675,32.9699,32.9699,32.802,32.8299,203108.0593
2006-09-15 13:00:00,58.66,58.85,58.65,58.73,152632.2129863872,32.8299,32.9363,32.8243,32.8691,152632.213
2006-09-15 13:30:00,58.72,58.91,58.7,58.8,140465.0042163595,32.8635,32.9699,32.8523,32.9083,140465.0042
2006-09-15 14:00:00,58.78,58.95,58.74,58.74,172629.8036381159,32.8971,32.9922,32.8747,32.8747,172629.8036
2006-09-15 14:30:00,58.75,58.9,58.7,58.75,227562.94422358755,32.8803,32.9643,32.8523,32.8803,227562.9442
2006-09-15 15:00:00,58.76,58.99,58.76,58.96,308637.51355258405,32.8859,33.0146,32.8859,32.9978,308637.5136
2006-09-15 15:30:00,58.96,59.04,58.8,58.85,527888.2062402121,32.9978,33.0426,32.9083,32.9363,527888.2062
2006-09-18 09:30:00,58.9,59.19,58.48,58.87,615347.548488134,32.9643,33.1266,32.7292,32.9475,615347.5485
2006-09-18 10:00:00,58.87,59.19,58.76,59.17,505360.79990362615,32.9475,33.1266,32.8859,33.1154,505360.7999
2006-09-18 10:30:00,59.16,59.24,58.99,59.09,302493.6754607879,33.1098,33.1545,33.0146,33.0706,302493.6755
2006-09-18 11:00:00,59.09,59.13,58.71,58.72,357908.685700518,33.0706,33.093,32.8579,32.8635,357908.6857
2006-09-18 11:30:00,58.72,58.85,58.61,58.75,460667.3894711481,32.8635,32.9363,32.802,32.8803,460667.3895
2006-09-18 12:00:00,58.76,58.85,58.7,58.81,286712.44428382127,32.8859,32.9363,32.8523,32.9139,286712.4443
2006-09-18 12:30:00,58.81,58.97,58.8,58.85,276472.71413082763,32.9139,33.0034,32.9083,32.9363,276472.7141
2006-09-18 13:00:00,58.85,58.95,58.76,58.91,462112.9984339237,32.9363,32.9922,32.8859,32.9699,462112.9984
2006-09-18 13:30:00,58.9,58.91,58.64,58.68,443440.5493314059,32.9643,32.9699,32.8187,32.8411,443440.5493
2006-09-18 14:00:00,58.69,58.73,58.59,58.69,228406.21611853995,32.8467,32.8691,32.7908,32.8467,228406.2161
2006-09-18 14:30:00,58.7,58.71,58.57,58.65,531622.6960607156,32.8523,32.8579,32.7796,32.8243,531622.6961
2006-09-18 15:00:00,58.65,58.82,58.61,58.8,342970.72641850385,32.8243,32.9195,32.802,32.9083,342970.7264
2006-09-18 15:30:00,58.81,58.95,58.77,58.88,498976.0269847007,32.9139,32.9922,32.8915,32.9531,498976.027
2006-09-19 09:30:00,59.27,59.27,58.85,59.09,485604.14407902665,33.1713,33.1713,32.9363,33.0706,485604.1441
2006-09-19 10:00:00,59.1,59.27,59.0,59.22,447536.4413926033,33.0762,33.1713,33.0202,33.1433,447536.4414
2006-09-19 10:30:00,59.22,59.28,59.08,59.24,254909.04710275872,33.1433,33.1769,33.065,33.1545,254909.0471
2006-09-19 11:00:00,59.24,59.6,59.24,59.44,495602.9394048911,33.1545,33.356,33.1545,33.2665,495602.9394
2006-09-19 11:30:00,59.44,59.48,59.29,59.48,544633.1767256957,33.2665,33.2889,33.1825,33.2889,544633.1767
2006-09-19 12:00:00,59.49,59.58,59.27,59.3,518250.8131550416,33.2945,33.3448,33.1713,33.1881,518250.8132
2006-09-19 12:30:00,59.27,59.41,59.11,59.27,368991.68774846406,33.1713,33.2497,33.0818,33.1713,368991.6877
2006-09-19 13:00:00,59.27,59.35,59.24,59.3,541862.4262137093,33.1713,33.2161,33.1545,33.1881,541862.4262
2006-09-19 13:30:00,59.29,59.42,59.21,59.32,509336.22455125896,33.1825,33.2553,33.1378,33.1993,509336.2246
2006-09-19 14:00:00,59.32,59.44,59.22,59.44,317793.036983496,33.1993,33.2665,33.1433,33.2665,317793.037
2006-09-19 14:30:00,59.44,59.49,59.21,59.21,483435.7306348633,33.2665,33.2945,33.1378,33.1378,483435.7306
2006-09-19 15:00:00,59.23,59.48,59.2,59.34,640043.3682688833,33.1489,33.2889,33.1322,33.2105,640043.3683
2006-09-19 15:30:00,59.35,59.62,59.31,59.58,720877.0027707506,33.2161,33.3672,33.1937,33.3448,720877.0028
2006-09-20 09:30:00,60.85,61.14,60.31,60.66,2422840.621611854,34.0556,34.2179,33.7534,33.9493,2422840.6216
2006-09-20 10:00:00,60.66,61.14,60.51,60.8,1468859.173593543,33.9493,34.2179,33.8653,34.0276,1468859.1736
2006-09-20 10:30:00,60.8,60.85,60.67,60.73,797614.7452114203,34.0276,34.0556,33.9549,33.9884,797614.7452
2006-09-20 11:00:00,60.71,60.74,60.57,60.62,566437.7785808939,33.9772,33.994,33.8989,33.9269,566437.7786
2006-09-20 11:30:00,60.62,60.7,60.28,60.3,803517.6484760873,33.9269,33.9717,33.7366,33.7478,803517.6485
2006-09-20 12:00:00,60.28,60.31,59.93,60.08,1443199.6145042768,33.7366,33.7534,33.5407,33.6247,1443199.6145
2006-09-20 12:30:00,60.08,60.36,60.08,60.18,675340.3204433202,33.6247,33.7814,33.6247,33.6806,675340.3204
2006-09-20 13:00:00,60.18,60.22,60.15,60.18,348391.7600289122,33.6806,33.703,33.6638,33.6806,348391.76
2006-09-20 13:30:00,60.18,60.23,60.14,60.19,477050.95771593787,33.6806,33.7086,33.6582,33.6862,477050.9577
2006-09-20 14:00:00,60.19,60.24,59.82,59.85,1041681.7250933624,33.6862,33.7142,33.4791,33.4959,1041681.7251
2006-09-20 14:30:00,59.85,59.93,59.36,59.45,1218286.9533791111,33.4959,33.5407,33.2217,33.2721,1218286.9534
2006-09-20 15:00:00,59.46,60.1,59.44,59.88,817009.998795326,33.2777,33.6359,33.2665,33.5127,817009.9988
2006-09-20 15:30:00,59.88,60.11,59.87,60.07,1055174.075412601,33.5127,33.6414,33.5071,33.6191,1055174.0754
2006-09-21 09:30:00,60.06,60.35,59.77,59.78,645343.9344657271,33.6135,33.7758,33.4512,33.4568,645343.9345
2006-09-21 10:00:00,59.78,59.96,59.68,59.94,409348.2712926154,33.4568,33.5575,33.4008,33.5463,409348.2713
2006-09-21 10:30:00,59.97,60.27,59.84,60.1,309601.2528611011,33.5631,33.731,33.4903,33.6359,309601.2529
2006-09-21 11:00:00,60.09,60.52,60.0,60.23,499698.8314660885,33.6303,33.8709,33.5799,33.7086,499698.8315
2006-09-21 11:30:00,60.23,60.31,60.0,60.07,387784.6042645465,33.7086,33.7534,33.5799,33.6191,387784.6043
2006-09-21 12:00:00,60.07,60.07,59.71,59.82,517648.4760872184,33.6191,33.6191,33.4176,33.4791,517648.4761
2006-09-21 12:30:00,59.82,60.01,59.79,59.87,226840.13974219977,33.4791,33.5855,33.4624,33.5071,226840.1397
2006-09-21 13:00:00,59.86,59.95,59.75,59.83,158053.2465967956,33.5015,33.5519,33.44,33.4847,158053.2466
2006-09-21 13:30:00,59.84,60.22,59.83,60.12,226960.6071557644,33.4903,33.703,33.4847,33.647,226960.6072
2006-09-21 14:00:00,60.12,60.14,59.68,59.68,390314.4199494037,33.647,33.6582,33.4008,33.4008,390314.4199
2006-09-21 14:30:00,59.71,60.0,59.7,59.71,402240.69389230217,33.4176,33.5799,33.412,33.4176,402240.6939
2006-09-21 15:00:00,59.71,59.82,59.5,59.6,532104.5657149742,33.4176,33.4791,33.3001,33.356,532104.5657
2006-09-21 15:30:00,59.61,59.69,59.44,59.5,855680.0385495725,33.3616,33.4064,33.2665,33.3001,855680.0385
2006-09-22 09:30:00,58.52,58.86,58.48,58.76,1405493.3140585474,32.7516,32.9419,32.7292,32.8859,1405493.3141
2006-09-22 10:00:00,58.75,59.04,58.52,58.91,857727.9845801712,32.8803,33.0426,32.7516,32.9699,857727.9846
2006-09-22 10:30:00,58.92,59.0,58.68,58.95,769304.9030237321,32.9754,33.0202,32.8411,32.9922,769304.903
2006-09-22 11:00:00,58.95,58.98,58.84,58.85,606192.0250572221,32.9922,33.009,32.9307,32.9363,606192.0251
2006-09-22 11:30:00,58.85,58.85,58.79,58.84,615347.548488134,32.9363,32.9363,32.9027,32.9307,615347.5485
2006-09-22 12:00:00,58.84,59.17,58.77,59.14,454403.0839657873,32.9307,33.1154,32.8915,33.0986,454403.084
2006-09-22 12:30:00,59.15,59.58,59.04,59.53,491868.4495843875,33.1042,33.3448,33.0426,33.3168,491868.4496
2006-09-22 13:00:00,59.52,59.68,59.39,59.64,442115.40778219496,33.3112,33.4008,33.2385,33.3784,442115.4078
2006-09-22 13:30:00,59.63,59.74,59.48,59.64,266714.85363209253,33.3728,33.4344,33.2889,33.3784,266714.8536
2006-09-22 14:00:00,59.62,59.68,59.53,59.58,193832.06842549093,33.3672,33.4008,33.3168,33.3448,193832.0684
2006-09-22 14:30:00,59.57,59.6,59.31,59.56,312131.0685459584,33.3392,33.356,33.1937,33.3336,312131.0685
2006-09-22 15:00:00,59.56,59.77,59.56,59.7,377424.4066979882,33.3336,33.4512,33.3336,33.412,377424.4067
2006-09-22 15:30:00,59.69,59.73,59.51,59.58,368268.8832670763,33.4064,33.4288,33.3057,33.3448,368268.8833
2006-09-25 09:30:00,60.1,60.43,59.76,60.02,705939.0434887364,33.6359,33.8205,33.4456,33.5911,705939.0435
2006-09-25 10:00:00,60.02,60.14,59.71,59.79,604505.4812673172,33.5911,33.6582,33.4176,33.4624,604505.4813
2006-09-25 10:30:00,59.78,60.03,59.74,60.02,396217.3232140706,33.4568,33.5967,33.4344,33.5911,396217.3232
2006-09-25 11:00:00,60.02,60.14,59.83,60.05,621009.5169256717,33.5911,33.6582,33.4847,33.6079,621009.5169
2006-09-25 11:30:00,60.04,60.19,59.93,60.06,493916.3956149862,33.6023,33.6862,33.5407,33.6135,493916.3956
2006-09-25 12:00:00,60.06,60.35,60.01,60.31,296470.3047825564,33.6135,33.7758,33.5855,33.7534,296470.3048
2006-09-25 12:30:00,60.31,60.43,60.15,60.43,397060.59510902304,33.7534,33.8205,33.6638,33.8205,397060.5951
2006-09-25 13:00:00,60.43,60.52,60.41,60.45,341163.7152150344,33.8205,33.8709,33.8093,33.8317,341163.7152
2006-09-25 13:30:00,60.45,60.48,60.4,60.42,279002.5298156849,33.8317,33.8485,33.8038,33.8149,279002.5298
2006-09-25 14:00:00,60.42,60.53,60.41,60.48,524033.2490061439,33.8149,33.8765,33.8093,33.8485,524033.249
2006-09-25 14:30:00,60.47,60.6,60.31,60.36,470907.1196241417,33.8429,33.9157,33.7534,33.7814,470907.1196
2006-09-25 15:00:00,60.36,60.5,60.22,60.44,731960.0048186966,33.7814,33.8597,33.703,33.8261,731960.0048
2006-09-25 15:30:00,60.45,60.45,60.07,60.27,1141428.743524877,33.8317,33.8317,33.6191,33.731,1141428.7435
2006-09-26 09:30:00,59.97,60.47,59.97,60.36,902541.8624262138,33.5631,33.8429,33.5631,33.7814,902541.8624
2006-09-26 10:00:00,60.36,60.8,60.29,60.76,657029.2735814963,33.7814,34.0276,33.7422,34.0052,657029.2736
2006-09-26 10:30:00,60.78,60.97,60.56,60.69,571858.8121913023,34.0164,34.1228,33.8933,33.9661,571858.8122
2006-09-26 11:00:00,60.67,60.76,60.16,60.26,588965.1849174799,33.9549,34.0052,33.6694,33.7254,588965.1849
2006-09-26 11:30:00,60.26,60.42,60.14,60.15,498976.0269847007,33.7254,33.8149,33.6582,33.6638,498976.027
2006-09-26 12:00:00,60.14,60.35,60.07,60.3,483556.19804842793,33.6582,33.7758,33.6191,33.7478,483556.198
2006-09-26 12:30:00,60.3,60.39,60.15,60.36,318154.4392241899,33.7478,33.7982,33.6638,33.7814,318154.4392
2006-09-26 13:00:00,60.34,60.39,60.22,60.31,383809.17961691367,33.7702,33.7982,33.703,33.7534,383809.1796
2006-09-26 13:30:00,60.32,60.55,60.27,60.42,332610.5288519456,33.759,33.8877,33.731,33.8149,332610.5289
2006-09-26 14:00:00,60.41,60.56,60.31,60.55,312131.0685459584,33.8093,33.8933,33.7534,33.8877,312131.0685
2006-09-26 14:30:00,60.54,60.6,60.43,60.56,487411.1552824961,33.8821,33.9157,33.8205,33.8933,487411.1553
2006-09-26 15:00:00,60.56,60.71,60.5,60.65,433200.81917841226,33.8933,33.9772,33.8597,33.9437,433200.8192
2006-09-26 15:30:00,60.65,60.8,60.63,60.77,612576.7979761475,33.9437,34.0276,33.9325,34.0108,612576.798
2006-09-27 09:30:00,60.43,60.55,60.22,60.32,597277.4364534394,33.8205,33.8877,33.703,33.759,597277.4365
2006-09-27 10:00:00,60.34,60.46,60.06,60.1,683893.506806409,33.7702,33.8373,33.6135,33.6359,683893.5068
2006-09-27 10:30:00,60.14,60.43,60.14,60.37,457535.2367184677,33.6582,33.8205,33.6582,33.787,457535.2367
2006-09-27 11:00:00,60.39,60.4,60.18,60.27,375617.39549451874,33.7982,33.8038,33.6806,33.731,375617.3955
2006-09-27 11:30:00,60.27,60.5,60.26,60.43,324418.7447295507,33.731,33.8597,33.7254,33.8205,324418.7447
2006-09-27 12:00:00,60.43,60.45,60.07,60.09,213950.12649078423,33.8205,33.8317,33.6191,33.6303,213950.1265
2006-09-27 12:30:00,60.09,60.18,59.98,60.07,235513.7935188532,33.6303,33.6806,33.5687,33.6191,235513.7935
2006-09-27 13:00:00,60.07,60.22,60.02,60.11,224671.7262980364,33.6191,33.703,33.5911,33.6414,224671.7263
2006-09-27 13:30:00,60.09,60.1,59.9,60.08,271533.5501746778,33.6303,33.6359,33.5239,33.6247,271533.5502
2006-09-27 14:00:00,60.08,60.17,59.88,59.89,270208.40862546687,33.6247,33.675,33.5127,33.5183,270208.4086
2006-09-27 14:30:00,59.88,59.95,59.58,59.95,543669.4374171788,33.5127,33.5519,33.3448,33.5519,543669.4374
2006-09-27 15:00:00,59.96,60.07,59.77,60.01,518491.7479821709,33.5575,33.6191,33.4512,33.5855,518491.748
2006-09-27 15:30:00,60.02,60.17,59.99,60.1,369955.42705698113,33.5911,33.675,33.5743,33.6359,369955.4271
2006-09-28 09:30:00,60.1,60.47,60.03,60.12,595349.9578364053,33.6359,33.8429,33.5967,33.647,595349.9578
2006-09-28 10:00:00,60.13,60.4,60.1,60.27,423442.9586796772,33.6526,33.8038,33.6359,33.731,423442.9587
2006-09-28 10:30:00,60.29,60.36,60.06,60.13,251415.49210938445,33.7422,33.7814,33.6135,33.6526,251415.4921
2006-09-28 11:00:00,60.12,60.34,60.12,60.2,254547.64486206483,33.647,33.7702,33.647,33.6918,254547.6449
2006-09-28 11:30:00,60.21,60.36,60.07,60.13,192868.32911697388,33.6974,33.7814,33.6191,33.6526,192868.3291
2006-09-28 12:00:00,60.13,60.3,60.03,60.24,203710.39633779065,33.6526,33.7478,33.5967,33.7142,203710.3963
2006-09-28 12:30:00,60.24,60.39,60.17,60.35,164678.95434285028,33.7142,33.7982,33.675,33.7758,164678.9543
2006-09-28 13:00:00,60.35,60.56,60.32,60.46,205276.47271413085,33.7758,33.8933,33.759,33.8373,205276.4727
2006-09-28 13:30:00,60.46,60.51,60.37,60.51,158294.18142392483,33.8373,33.8653,33.787,33.8653,158294.1814
2006-09-28 14:00:00,60.51,60.56,60.42,60.46,170581.8576075172,33.8653,33.8933,33.8149,33.8373,170581.8576
2006-09-28 14:30:00,60.46,60.67,60.46,60.5,269726.5389712083,33.8373,33.9549,33.8373,33.8597,269726.539
2006-09-28 15:00:00,60.48,60.57,60.42,60.53,226358.27008794123,33.8485,33.8989,33.8149,33.8765,226358.2701
2006-09-28 15:30:00,60.53,60.61,60.44,60.51,411998.55439103727,33.8765,33.9213,33.8261,33.8653,411998.5544
2006-09-29 09:30:00,60.51,60.75,60.46,60.75,441754.005541501,33.8653,33.9996,33.8373,33.9996,441754.0055
2006-09-29 10:00:00,60.76,60.8,60.57,60.57,311528.7314781352,34.0052,34.0276,33.8989,33.8989,311528.7315
2006-09-29 10:30:00,60.57,60.84,60.53,60.83,275749.90964943985,33.8989,34.05,33.8765,34.0444,275749.9096
2006-09-29 11:00:00,60.84,60.87,60.66,60.72,240814.3597156969,34.05,34.0668,33.9493,33.9828,240814.3597
2006-09-29 11:30:00,60.71,60.96,60.71,60.92,133718.82905674016,33.9772,34.1172,33.9772,34.0948,133718.8291
2006-09-29 12:00:00,60.92,60.96,60.81,60.96,139983.13456210095,34.0948,34.1172,34.0332,34.1172,139983.1346
2006-09-29 12:30:00,60.95,61.05,60.95,61.02,280448.13877846044,34.1116,34.1675,34.1116,34.1507,280448.1388
2006-09-29 13:00:00,61.03,61.11,60.95,60.95,243223.70798698955,34.1563,34.2011,34.1116,34.1116,243223.708
2006-09-29 13:30:00,60.95,61.05,60.79,60.8,252620.1662450308,34.1116,34.1675,34.022,34.0276,252620.1662
2006-09-29 14:00:00,60.8,61.03,60.76,60.95,192506.92687628,34.0276,34.1563,34.0052,34.1116,192506.9269
2006-09-29 14:30:00,60.94,60.95,60.61,60.61,281532.34550054214,34.106,34.1116,33.9213,33.9213,281532.3455
2006-09-29 15:00:00,60.61,60.71,60.58,60.63,280327.6713648958,33.9213,33.9772,33.9045,33.9325,280327.6714
2006-09-29 15:30:00,60.63,60.66,60.52,60.56,373689.9168774847,33.9325,33.9493,33.8709,33.8933,373689.9169
2006-10-02 09:30:00,59.97,60.56,59.97,60.46,382363.5706541381,33.5631,33.8933,33.5631,33.8373,382363.5707
2006-10-02 10:00:00,60.48,60.53,60.36,60.46,369112.1551620288,33.8485,33.8765,33.7814,33.8373,369112.1552
2006-10-02 10:30:00,60.46,60.55,60.36,60.53,402120.2264787376,33.8373,33.8877,33.7814,33.8765,402120.2265
2006-10-02 11:00:00,60.52,60.61,60.51,60.61,193711.6010119263,33.8709,33.9213,33.8653,33.9213,193711.601
2006-10-02 11:30:00,60.61,60.8,60.52,60.52,212986.3871822672,33.9213,34.0276,33.8709,33.8709,212986.3872
2006-10-02 12:00:00,60.52,60.67,60.51,60.67,139983.13456210095,33.8709,33.9549,33.8653,33.9549,139983.1346
2006-10-02 12:30:00,60.66,60.89,60.61,60.69,103481.50825201784,33.9493,34.078,33.9213,33.9661,103481.5083
2006-10-02 13:00:00,60.69,60.74,60.58,60.59,139380.79749427782,33.9661,33.994,33.9045,33.9101,139380.7975
2006-10-02 13:30:00,60.6,60.66,60.33,60.4,235634.26093241785,33.9157,33.9493,33.7646,33.8038,235634.2609
2006-10-02 14:00:00,60.37,60.51,60.31,60.45,182387.664136851,33.787,33.8653,33.7534,33.8317,182387.6641
2006-10-02 14:30:00,60.43,60.61,60.42,60.46,263341.7660522829,33.8205,33.9213,33.8149,33.8373,263341.7661
2006-10-02 15:00:00,60.45,60.63,60.31,60.63,243826.0450548127,33.8317,33.9325,33.7534,33.9325,243826.0451
2006-10-02 15:30:00,60.62,60.68,60.51,60.59,246837.73039392848,33.9269,33.9605,33.8653,33.9101,246837.7304
2006-10-03 09:30:00,60.35,60.69,60.32,60.58,452475.6053487532,33.7758,33.9661,33.759,33.9045,452475.6053
2006-10-03 10:00:00,60.57,60.66,60.46,60.63,317311.16732923745,33.8989,33.9493,33.8373,33.9325,317311.1673
2006-10-03 10:30:00,60.64,60.77,60.47,60.56,216961.81182990005,33.9381,34.0108,33.8429,33.8933,216961.8118
2006-10-03 11:00:00,60.56,60.84,60.46,60.83,256595.5908926636,33.8933,34.05,33.8373,34.0444,256595.5909
2006-10-03 11:30:00,60.83,61.04,60.71,60.81,242259.9686784725,34.0444,34.1619,33.9772,34.0332,242259.9687
2006-10-03 12:00:00,60.8,61.13,60.76,61.07,393446.57270208414,34.0276,34.2123,34.0052,34.1787,393446.5727
2006-10-03 12:30:00,61.07,61.14,60.95,61.0,253583.90555354772,34.1787,34.2179,34.1116,34.1396,253583.9056
2006-10-03 13:00:00,61.0,61.03,60.82,60.87,251897.36176364296,34.1396,34.1563,34.0388,34.0668,251897.3618
2006-10-03 13:30:00,60.87,60.98,60.85,60.89,243705.5776412481,34.0668,34.1284,34.0556,34.078,243705.5776
2006-10-03 14:00:00,60.9,61.16,60.9,61.0,288880.8577279846,34.0836,34.2291,34.0836,34.1396,288880.8577
2006-10-03 14:30:00,61.02,61.2,61.0,61.16,296108.90254186245,34.1507,34.2515,34.1396,34.2291,296108.9025
2006-10-03 15:00:00,61.17,61.28,61.13,61.17,461510.6613661005,34.2347,34.2963,34.2123,34.2347,461510.6614
2006-10-03 15:30:00,61.18,61.22,60.9,61.1,475605.3487531623,34.2403,34.2627,34.0836,34.1955,475605.3488
2006-10-04 09:30:00,60.93,60.93,60.46,60.55,480303.5778821829,34.1004,34.1004,33.8373,33.8877,480303.5779
2006-10-04 10:00:00,60.54,60.91,60.44,60.82,425249.9698831466,33.8821,34.0892,33.8261,34.0388,425249.9699
2006-10-04 10:30:00,60.81,61.17,60.81,61.16,327912.299722925,34.0332,34.2347,34.0332,34.2291,327912.2997
2006-10-04 11:00:00,61.16,61.33,61.04,61.32,385134.3211661246,34.2291,34.3242,34.1619,34.3186,385134.3212
2006-10-04 11:30:00,61.32,61.79,61.31,61.74,707986.9895193351,34.3186,34.5817,34.313,34.5537,707986.9895
2006-10-04 12:00:00,61.74,61.82,61.29,61.54,313094.8078544754,34.5537,34.5985,34.3019,34.4418,313094.8079
2006-10-04 12:30:00,61.55,61.84,61.52,61.7,335983.61643175525,34.4474,34.6097,34.4306,34.5313,335983.6164
2006-10-04 13:00:00,61.71,61.71,61.44,61.59,197084.688591736,34.5369,34.5369,34.3858,34.4698,197084.6886
2006-10-04 13:30:00,61.62,61.81,61.55,61.79,278159.2579207325,34.4865,34.5929,34.4474,34.5817,278159.2579
2006-10-04 14:00:00,61.79,61.87,61.6,61.73,302493.6754607879,34.5817,34.6265,34.4753,34.5481,302493.6755
2006-10-04 14:30:00,61.73,61.85,61.68,61.81,319840.9830140947,34.5481,34.6153,34.5201,34.5929,319840.983
2006-10-04 15:00:00,61.81,61.88,61.74,61.77,400072.2804481388,34.5929,34.6321,34.5537,34.5705,400072.2804
2006-10-04 15:30:00,61.78,61.99,61.76,61.88,657390.6758221901,34.5761,34.6936,34.5649,34.6321,657390.6758
2006-10-05 09:30:00,61.72,61.82,61.31,61.59,475966.7509938562,34.5425,34.5985,34.313,34.4698,475966.751
2006-10-05 10:00:00,61.58,61.6,61.29,61.57,250451.7528008674,34.4642,34.4753,34.3019,34.4586,250451.7528
2006-10-05 10:30:00,61.57,61.59,61.38,61.52,196120.9492832189,34.4586,34.4698,34.3522,34.4306,196120.9493
2006-10-05 11:00:00,61.52,61.59,61.45,61.59,309962.655101795,34.4306,34.4698,34.3914,34.4698,309962.6551
2006-10-05 11:30:00,61.61,61.93,61.6,61.68,311408.26406457054,34.4809,34.66,34.4753,34.5201,311408.2641
2006-10-05 12:00:00,61.68,61.83,61.65,61.76,146729.3097217203,34.5201,34.6041,34.5033,34.5649,146729.3097
2006-10-05 12:30:00,61.75,61.75,61.59,61.73,164558.48692928563,34.5593,34.5593,34.4698,34.5481,164558.4869
2006-10-05 13:00:00,61.69,61.93,61.69,61.84,118419.46753403204,34.5257,34.66,34.5257,34.6097,118419.4675
2006-10-05 13:30:00,61.82,61.87,61.69,61.7,146006.5052403325,34.5985,34.6265,34.5257,34.5313,146006.5052
2006-10-05 14:00:00,61.69,61.93,61.67,61.86,186604.02361161308,34.5257,34.66,34.5145,34.6209,186604.0236
2006-10-05 14:30:00,61.86,61.93,61.76,61.86,145283.70075894473,34.6209,34.66,34.5649,34.6209,145283.7008
2006-10-05 15:00:00,61.84,62.01,61.76,61.99,277075.0511986508,34.6097,34.7048,34.5649,34.6936,277075.0512
2006-10-05 15:30:00,61.99,62.05,61.9,61.94,347307.5533068305,34.6936,34.7272,34.6432,34.6656,347307.5533
2006-10-06 09:30:00,61.63,61.67,61.3,61.39,408745.9342247922,34.4921,34.5145,34.3075,34.3578,408745.9342
2006-10-06 10:00:00,61.39,61.61,61.29,61.44,316949.7650885436,34.3578,34.4809,34.3019,34.3858,316949.7651
2006-10-06 10:30:00,61.47,61.82,61.44,61.78,332851.46367907483,34.4026,34.5985,34.3858,34.5761,332851.4637
2006-10-06 11:00:00,61.77,61.84,61.56,61.82,288278.52066016145,34.5705,34.6097,34.453,34.5985,288278.5207
2006-10-06 11:30:00,61.83,61.84,61.5,61.65,157450.90952897244,34.6041,34.6097,34.4194,34.5033,157450.9095
2006-10-06 12:00:00,61.64,61.73,61.53,61.63,148897.72316588365,34.4977,34.5481,34.4362,34.4921,148897.7232
2006-10-06 12:30:00,61.62,61.65,61.44,61.63,152993.61522708109,34.4865,34.5033,34.3858,34.4921,152993.6152
2006-10-06 13:00:00,61.63,61.71,61.5,61.63,170822.79243464646,34.4921,34.5369,34.4194,34.4921,170822.7924
2006-10-06 13:30:00,61.63,61.66,61.52,61.63,102879.17118419468,34.4921,34.5089,34.4306,34.4921,102879.1712
2006-10-06 14:00:00,61.61,61.76,61.56,61.71,147813.51644380196,34.4809,34.5649,34.453,34.5369,147813.5164
2006-10-06 14:30:00,61.71,61.83,61.65,61.67,167570.17226840142,34.5369,34.6041,34.5033,34.5145,167570.1723
2006-10-06 15:00:00,61.65,61.73,61.59,61.63,233706.7823153837,34.5033,34.5481,34.4698,34.4921,233706.7823
2006-10-06 15:30:00,61.64,61.77,61.59,61.77,261293.82002168417,34.4977,34.5705,34.4698,34.5705,261293.82
2006-10-09 09:30:00,61.78,62.03,61.53,61.76,449222.9851825082,34.5761,34.716,34.4362,34.5649,449222.9852
2006-10-09 10:00:00,61.77,61.83,61.58,61.68,458739.910854114,34.5705,34.6041,34.4642,34.5201,458739.9109
2006-10-09 10:30:00,61.7,61.99,61.7,61.97,227322.00939645828,34.5313,34.6936,34.5313,34.6824,227322.0094
2006-10-09 11:00:00,61.96,61.99,61.84,61.98,223467.0521623901,34.6768,34.6936,34.6097,34.688,223467.0522
2006-10-09 11:30:00,61.98,61.98,61.89,61.94,233104.44524756056,34.688,34.688,34.6377,34.6656,233104.4452
2006-10-09 12:00:00,61.95,62.07,61.95,62.02,198409.8301409469,34.6712,34.7384,34.6712,34.7104,198409.8301
2006-10-09 12:30:00,62.02,62.23,62.02,62.14,149018.19057944827,34.7104,34.8279,34.7104,34.7776,149018.1906
2006-10-09 13:00:00,62.16,62.17,62.01,62.12,150102.39730152994,34.7888,34.7944,34.7048,34.7664,150102.3973
2006-10-09 13:30:00,62.12,62.16,61.99,61.99,122635.82700879412,34.7664,34.7888,34.6936,34.6936,122635.827
2006-10-09 14:00:00,61.99,62.24,61.99,62.22,150584.26695578848,34.6936,34.8335,34.6936,34.8223,150584.267
2006-10-09 14:30:00,62.22,62.25,62.16,62.23,235272.8586917239,34.8223,34.8391,34.7888,34.8279,235272.8587
2006-10-09 15:00:00,62.23,62.24,62.09,62.2,325141.54921093845,34.8279,34.8335,34.7496,34.8111,325141.5492
2006-10-09 15:30:00,62.2,62.25,62.15,62.22,351282.97795446333,34.8111,34.8391,34.7832,34.8223,351282.978
2006-10-10 09:30:00,62.26,62.66,62.21,62.54,1281893.747741236,34.8447,35.0686,34.8167,35.0014,1281893.7477
2006-10-10 10:00:00,62.53,62.85,62.52,62.54,510059.02903264674,34.9958,35.1749,34.9902,35.0014,510059.029
2006-10-10 10:30:00,62.55,62.75,62.46,62.73,459944.5849897603,35.007,35.119,34.9567,35.1078,459944.585
2006-10-10 11:00:00,62.73,62.89,62.71,62.76,388868.8109866282,35.1078,35.1973,35.0966,35.1246,388868.811
2006-10-10 11:30:00,62.76,62.81,62.56,62.59,361281.7732803277,35.1246,35.1525,35.0126,35.0294,361281.7733
2006-10-10 12:00:00,62.57,62.61,62.24,62.27,514877.725575232,35.0182,35.0406,34.8335,34.8503,514877.7256
2006-10-10 12:30:00,62.27,62.27,62.05,62.22,534152.5117455729,34.8503,34.8503,34.7272,34.8223,534152.5117
2006-10-10 13:00:00,62.22,62.25,61.89,61.94,308637.51355258405,34.8223,34.8391,34.6377,34.6656,308637.5136
2006-10-10 13:30:00,61.93,62.06,61.88,62.05,350560.1734730756,34.66,34.7328,34.6321,34.7272,350560.1735
2006-10-10 14:00:00,62.03,62.2,61.93,62.15,291651.6082399711,34.716,34.8111,34.66,34.7832,291651.6082
2006-10-10 14:30:00,62.15,62.34,62.15,62.32,483797.1328755572,34.7832,34.8895,34.7832,34.8783,483797.1329
2006-10-10 15:00:00,62.32,62.47,62.17,62.19,408986.8690519215,34.8783,34.9623,34.7944,34.8056,408986.8691
2006-10-10 15:30:00,62.2,62.27,62.06,62.22,782074.448861583,34.8111,34.8503,34.7328,34.8223,782074.4489
2006-10-11 09:30:00,61.63,61.84,61.43,61.77,675340.3204433202,34.6167,34.7346,34.5043,34.6953,675340.3204
2006-10-11 10:00:00,61.79,62.03,61.72,61.85,476569.0880616794,34.7065,34.8414,34.6672,34.7402,476569.0881
2006-10-11 10:30:00,61.86,62.0,61.78,61.98,355981.207083484,34.7459,34.8245,34.7009,34.8133,355981.2071
2006-10-11 11:00:00,61.98,62.24,61.96,62.08,359474.76207685826,34.8133,34.9593,34.802,34.8694,359474.7621
2006-10-11 11:30:00,62.09,62.16,62.0,62.12,262137.09191663656,34.8751,34.9144,34.8245,34.8919,262137.0919
2006-10-11 12:00:00,62.12,62.17,61.91,61.93,454884.95362004585,34.8919,34.92,34.7739,34.7852,454884.9536
2006-10-11 12:30:00,61.93,62.13,61.89,62.07,214070.5939043489,34.7852,34.8975,34.7627,34.8638,214070.5939
2006-10-11 13:00:00,62.08,62.17,62.01,62.02,239127.8159257921,34.8694,34.92,34.8301,34.8357,239127.8159
2006-10-11 13:30:00,62.01,62.13,61.92,62.13,183110.4686182388,34.8301,34.8975,34.7796,34.8975,183110.4686
2006-10-11 14:00:00,62.12,63.64,61.84,61.89,432718.9495241538,34.8919,35.7457,34.7346,34.7627,432718.9495
2006-10-11 14:30:00,61.9,62.04,61.63,61.95,423804.3609203711,34.7683,34.847,34.6167,34.7964,423804.3609
2006-10-11 15:00:00,61.93,62.22,61.85,62.15,395976.3883869414,34.7852,34.9481,34.7402,34.9088,395976.3884
2006-10-11 15:30:00,62.14,62.2,61.98,62.09,397662.9321768462,34.9031,34.9368,34.8133,34.8751,397662.9322
2006-10-12 09:30:00,62.22,62.51,62.17,62.37,465606.553427298,34.9481,35.111,34.92,35.0323,465606.5534
2006-10-12 10:00:00,62.37,62.79,62.28,62.79,391398.6266714854,35.0323,35.2682,34.9818,35.2682,391398.6267
2006-10-12 10:30:00,62.79,62.86,62.54,62.62,450066.2570774606,35.2682,35.3075,35.1278,35.1727,450066.2571
2006-10-12 11:00:00,62.63,62.76,62.62,62.66,378026.7437658114,35.1784,35.2514,35.1727,35.1952,378026.7438
2006-10-12 11:30:00,62.66,62.73,62.54,62.71,426454.64401879295,35.1952,35.2345,35.1278,35.2233,426454.644
2006-10-12 12:00:00,62.71,62.74,62.62,62.69,254065.77520780632,35.2233,35.2401,35.1727,35.2121,254065.7752
2006-10-12 12:30:00,62.69,62.84,62.69,62.84,295265.63064691005,35.2121,35.2963,35.2121,35.2963,295265.6306
2006-10-12 13:00:00,62.84,62.91,62.75,62.75,274906.63775448746,35.2963,35.3356,35.2458,35.2458,274906.6378
2006-10-12 13:30:00,62.72,63.0,62.64,62.96,323455.00542103365,35.2289,35.3862,35.184,35.3637,323455.0054
2006-10-12 14:00:00,62.96,63.33,62.96,63.3,597759.3061076979,35.3637,35.5715,35.3637,35.5547,597759.3061
2006-10-12 14:30:00,63.3,63.38,63.17,63.34,546440.1879291652,35.5547,35.5996,35.4817,35.5772,546440.1879
2006-10-12 15:00:00,63.34,63.49,63.23,63.41,733164.678954343,35.5772,35.6614,35.5154,35.6165,733164.679
2006-10-12 15:30:00,63.42,63.48,63.34,63.41,824960.8480905916,35.6221,35.6558,35.5772,35.6165,824960.8481
2006-10-13 09:30:00,63.13,63.34,63.04,63.27,394048.9097699073,35.4592,35.5772,35.4087,35.5378,394048.9098
2006-10-13 10:00:00,63.28,63.34,63.0,63.15,410312.0106011324,35.5435,35.5772,35.3862,35.4704,410312.0106
2006-10-13 10:30:00,63.14,63.49,63.1,63.42,232020.23852547887,35.4648,35.6614,35.4424,35.6221,232020.2385
2006-10-13 11:00:00,63.39,63.48,63.3,63.38,228647.1509456692,35.6052,35.6558,35.5547,35.5996,228647.1509
2006-10-13 11:30:00,63.36,63.39,63.28,63.3,320925.1897361764,35.5884,35.6052,35.5435,35.5547,320925.1897
2006-10-13 12:00:00,63.29,63.6,63.29,63.44,208047.2232261173,35.5491,35.7232,35.5491,35.6333,208047.2232
2006-10-13 12:30:00,63.44,63.54,63.39,63.4,125527.04493434528,35.6333,35.6895,35.6052,35.6109,125527.0449
2006-10-13 13:00:00,63.38,63.47,63.34,63.43,185881.2191302253,35.5996,35.6502,35.5772,35.6277,185881.2191
2006-10-13 13:30:00,63.43,63.57,63.4,63.46,116130.58667630408,35.6277,35.7063,35.6109,35.6446,116130.5867
2006-10-13 14:00:00,63.47,63.65,63.44,63.48,174798.21708227927,35.6502,35.7513,35.6333,35.6558,174798.2171
2006-10-13 14:30:00,63.48,63.49,63.26,63.32,273099.626551018,35.6558,35.6614,35.5322,35.5659,273099.6266
2006-10-13 15:00:00,63.31,63.41,63.3,63.38,230092.7599084448,35.5603,35.6165,35.5547,35.5996,230092.7599
2006-10-13 15:30:00,63.38,63.57,63.36,63.55,297554.511504638,35.5996,35.7063,35.5884,35.6951,297554.5115
2006-10-16 09:30:00,63.5,63.65,63.26,63.65,253342.9707264185,35.667,35.7513,35.5322,35.7513,253342.9707
2006-10-16 10:00:00,63.64,63.85,63.63,63.83,243705.5776412481,35.7457,35.8636,35.74,35.8524,243705.5776
2006-10-16 10:30:00,63.83,63.83,63.55,63.64,223105.6499216962,35.8524,35.8524,35.6951,35.7457,223105.6499
2006-10-16 11:00:00,63.65,63.82,63.63,63.64,218046.0185519817,35.7513,35.8468,35.74,35.7457,218046.0186
2006-10-16 11:30:00,63.64,63.65,63.57,63.63,187688.23033369475,35.7457,35.7513,35.7063,35.74,187688.2303
2006-10-16 12:00:00,63.63,63.64,63.5,63.56,146126.97265389713,35.74,35.7457,35.667,35.7007,146126.9727
2006-10-16 12:30:00,63.55,63.67,63.51,63.67,126731.71906999158,35.6951,35.7625,35.6726,35.7625,126731.7191
2006-10-16 13:00:00,63.68,63.88,63.67,63.87,145404.16817250935,35.7681,35.8805,35.7625,35.8749,145404.1682
2006-10-16 13:30:00,63.88,63.94,63.79,63.79,175521.02156366705,35.8805,35.9142,35.8299,35.8299,175521.0216
2006-10-16 14:00:00,63.8,63.96,63.8,63.94,145645.10299963862,35.8355,35.9254,35.8355,35.9142,145645.103
2006-10-16 14:30:00,63.94,63.95,63.83,63.84,131670.88302614144,35.9142,35.9198,35.8524,35.858,131670.883
2006-10-16 15:00:00,63.84,63.98,63.78,63.96,230092.7599084448,35.858,35.9366,35.8243,35.9254,230092.7599
2006-10-16 15:30:00,63.96,63.97,63.78,63.78,301289.0013251416,35.9254,35.931,35.8243,35.8243,301289.0013
2006-10-17 09:30:00,63.54,63.71,63.02,63.07,484399.4699433804,35.6895,35.785,35.3974,35.4255,484399.4699
2006-10-17 10:00:00,63.09,63.11,62.62,62.62,456571.49740995065,35.4367,35.448,35.1727,35.1727,456571.4974
2006-10-17 10:30:00,62.64,64.54,62.63,62.76,527044.9343452597,35.184,36.2512,35.1784,35.2514,527044.9343
2006-10-17 11:00:00,62.76,62.8,62.52,62.59,332008.19178412243,35.2514,35.2738,35.1166,35.1559,332008.1918
2006-10-17 11:30:00,62.59,62.72,62.53,62.66,204192.2659920492,35.1559,35.2289,35.1222,35.1952,204192.266
2006-10-17 12:00:00,62.67,62.92,62.65,62.91,208529.0928803759,35.2008,35.3413,35.1896,35.3356,208529.0929
2006-10-17 12:30:00,62.9,62.9,62.77,62.78,159498.85555957115,35.33,35.33,35.257,35.2626,159498.8556
2006-10-17 13:00:00,62.79,62.81,62.73,62.77,215275.2680399952,35.2682,35.2795,35.2345,35.257,215275.268
2006-10-17 13:30:00,62.77,62.93,62.73,62.9,225755.93302011807,35.257,35.3469,35.2345,35.33,225755.933
2006-10-17 14:00:00,62.9,62.92,62.68,62.68,234188.65196964223,35.33,35.3413,35.2064,35.2064,234188.652
2006-10-17 14:30:00,62.7,62.83,62.69,62.82,305746.29562703293,35.2177,35.2907,35.2121,35.2851,305746.2956
2006-10-17 15:00:00,62.83,62.95,62.81,62.93,302132.273220094,35.2907,35.3581,35.2795,35.3469,302132.2732
2006-10-17 15:30:00,62.95,62.98,62.83,62.9,403927.237682207,35.3581,35.375,35.2907,35.33,403927.2377
2006-10-18 09:30:00,63.42,63.67,63.17,63.26,604023.6116130587,35.6221,35.7625,35.4817,35.5322,604023.6116
2006-10-18 10:00:00,63.27,63.39,62.93,63.28,486447.4159739791,35.5378,35.6052,35.3469,35.5435,486447.416
2006-10-18 10:30:00,63.29,63.33,62.87,63.05,321647.9942175642,35.5491,35.5715,35.3132,35.4143,321647.9942
2006-10-18 11:00:00,63.05,63.21,62.84,63.13,320443.32008191786,35.4143,35.5041,35.2963,35.4592,320443.3201
2006-10-18 11:30:00,63.13,63.23,63.03,63.07,288760.39031442,35.4592,35.5154,35.403,35.4255,288760.3903
2006-10-18 12:00:00,63.07,63.15,63.01,63.09,195639.0796289604,35.4255,35.4704,35.3918,35.4367,195639.0796
2006-10-18 12:30:00,63.09,63.13,63.03,63.05,183953.7405131912,35.4367,35.4592,35.403,35.4143,183953.7405
2006-10-18 13:00:00,63.05,63.12,62.96,62.99,177087.09794000725,35.4143,35.4536,35.3637,35.3806,177087.0979
2006-10-18 13:30:00,62.95,63.1,62.9,63.06,186001.68654378995,35.3581,35.4424,35.33,35.4199,186001.6865
2006-10-18 14:00:00,63.05,63.34,62.96,63.28,281893.747741236,35.4143,35.5772,35.3637,35.5435,281893.7477
2006-10-18 14:30:00,63.26,63.43,63.23,63.39,214672.9309721721,35.5322,35.6277,35.5154,35.6052,214672.931
2006-10-18 15:00:00,63.41,63.41,63.15,63.22,317672.56956993137,35.6165,35.6165,35.4704,35.5098,317672.5696
2006-10-18 15:30:00,63.22,63.38,63.1,63.3,428863.9922900856,35.5098,35.5996,35.4424,35.5547,428863.9923
2006-10-19 09:30:00,62.99,63.09,62.76,63.01,329116.97385857126,35.3806,35.4367,35.2514,35.3918,329116.9739
2006-10-19 10:00:00,63.01,63.31,63.0,63.25,271533.5501746778,35.3918,35.5603,35.3862,35.5266,271533.5502
2006-10-19 10:30:00,63.25,63.33,63.17,63.25,203108.0592699675,35.5266,35.5715,35.4817,35.5266,203108.0593
2006-10-19 11:00:00,63.26,63.33,63.11,63.2,187567.76292013013,35.5322,35.5715,35.448,35.4985,187567.7629
2006-10-19 11:30:00,63.2,63.3,63.15,63.2,123238.1640766173,35.4985,35.5547,35.4704,35.4985,123238.1641
2006-10-19 12:00:00,63.2,63.3,63.11,63.15,143597.15696903988,35.4985,35.5547,35.448,35.4704,143597.157
2006-10-19 12:30:00,63.15,63.19,62.92,62.94,197566.55824599447,35.4704,35.4929,35.3413,35.3525,197566.5582
2006-10-19 13:00:00,62.94,62.99,62.86,62.94,210577.0389109746,35.3525,35.3806,35.3075,35.3525,210577.0389
2006-10-19 13:30:00,62.93,63.04,62.93,63.0,208529.0928803759,35.3469,35.4087,35.3469,35.3862,208529.0929
2006-10-19 14:00:00,63.0,63.03,62.95,63.03,217443.68148415856,35.3862,35.403,35.3581,35.403,217443.6815
2006-10-19 14:30:00,63.03,63.18,63.03,63.15,343813.99831345625,35.403,35.4873,35.403,35.4704,343813.9983
2006-10-19 15:00:00,63.15,63.28,63.12,63.2,308517.0461390194,35.4704,35.5435,35.4536,35.4985,308517.0461
2006-10-19 15:30:00,63.19,63.27,63.17,63.23,278520.66016142635,35.4929,35.5378,35.4817,35.5154,278520.6602
2006-10-20 09:30:00,63.42,63.5,63.09,63.27,987230.4541621492,35.6221,35.667,35.4367,35.5378,987230.4542
2006-10-20 10:00:00,63.27,63.44,63.1,63.42,272015.4198289363,35.5378,35.6333,35.4424,35.6221,272015.4198
2006-10-20 10:30:00,63.42,63.54,63.16,63.22,348512.22744247684,35.6221,35.6895,35.4761,35.5098,348512.2274
2006-10-20 11:00:00,63.22,63.3,63.11,63.19,223105.6499216962,35.5098,35.5547,35.448,35.4929,223105.6499
2006-10-20 11:30:00,63.19,63.3,63.17,63.2,222141.91061317915,35.4929,35.5547,35.4817,35.4985,222141.9106
2006-10-20 12:00:00,63.2,63.3,63.08,63.26,254547.64486206483,35.4985,35.5547,35.4311,35.5322,254547.6449
2006-10-20 12:30:00,63.27,63.34,63.2,63.3,87700.27707505121,35.5378,35.5772,35.4985,35.5547,87700.2771
2006-10-20 13:00:00,63.29,63.49,63.28,63.47,143356.22214191064,35.5491,35.6614,35.5435,35.6502,143356.2221
2006-10-20 13:30:00,63.45,63.68,63.44,63.64,207203.9513311649,35.6389,35.7681,35.6333,35.7457,207203.9513
2006-10-20 14:00:00,63.6,63.66,63.44,63.44,203589.92892422603,35.7232,35.7569,35.6333,35.6333,203589.9289
2006-10-20 14:30:00,63.44,63.51,63.38,63.39,121431.15287314785,35.6333,35.6726,35.5996,35.6052,121431.1529
2006-10-20 15:00:00,63.39,63.52,63.39,63.49,144440.4288639923,35.6052,35.6783,35.6052,35.6614,144440.4289
2006-10-20 15:30:00,63.49,63.56,63.38,63.4,294542.8261655223,35.6614,35.7007,35.5996,35.6109,294542.8262
2006-10-23 09:30:00,63.34,63.92,63.26,63.88,328755.5716178774,35.5772,35.9029,35.5322,35.8805,328755.5716
2006-10-23 10:00:00,63.91,64.23,63.8,64.21,339236.2365980003,35.8973,36.0771,35.8355,36.0658,339236.2366
2006-10-23 10:30:00,64.21,64.23,64.0,64.05,257197.9279604867,36.0658,36.0771,35.9479,35.976,257197.928
2006-10-23 11:00:00,64.06,64.36,64.03,64.06,440187.92916516087,35.9816,36.1501,35.9647,35.9816,440187.9292
2006-10-23 11:30:00,64.05,64.23,63.65,64.19,481508.2520178292,35.976,36.0771,35.7513,36.0546,481508.252
2006-10-23 12:00:00,64.2,64.52,64.2,64.35,219612.09492832192,36.0602,36.2399,36.0602,36.1445,219612.0949
2006-10-23 12:30:00,64.36,64.52,64.3,64.34,272497.2894831948,36.1501,36.2399,36.1164,36.1388,272497.2895
2006-10-23 13:00:00,64.34,64.5,64.27,64.45,138657.99301289002,36.1388,36.2287,36.0995,36.2006,138657.993
2006-10-23 13:30:00,64.45,64.46,64.08,64.13,117335.2608119504,36.2006,36.2062,35.9928,36.0209,117335.2608
2006-10-23 14:00:00,64.14,64.32,63.76,63.76,456330.5625828214,36.0265,36.1276,35.8131,35.8131,456330.5626
2006-10-23 14:30:00,63.75,64.08,63.71,64.05,390314.4199494037,35.8074,35.9928,35.785,35.976,390314.4199
2006-10-23 15:00:00,64.06,64.3,64.05,64.13,399469.9433803157,35.9816,36.1164,35.976,36.0209,399469.9434
2006-10-23 15:30:00,64.14,64.38,64.13,64.25,547765.3294783762,36.0265,36.1613,36.0209,36.0883,547765.3295
2006-10-24 09:30:00,63.79,64.44,63.79,64.26,513191.1817853272,35.8299,36.195,35.8299,36.0939,513191.1818
2006-10-24 10:00:00,64.22,64.37,64.14,64.33,272979.15913745336,36.0714,36.1557,36.0265,36.1332,272979.1591
2006-10-24 10:30:00,64.32,64.33,64.13,64.32,255631.85158414653,36.1276,36.1332,36.0209,36.1276,255631.8516
2006-10-24 11:00:00,64.29,64.35,64.22,64.27,688230.3336947357,36.1108,36.1445,36.0714,36.0995,688230.3337
2006-10-24 11:30:00,64.27,64.46,64.26,64.46,225755.93302011807,36.0995,36.2062,36.0939,36.2062,225755.933
2006-10-24 12:00:00,64.47,64.49,64.35,64.41,135525.84026020963,36.2119,36.2231,36.1445,36.1782,135525.8403
2006-10-24 12:30:00,64.43,64.44,64.23,64.26,96735.33309239852,36.1894,36.195,36.0771,36.0939,96735.3331
2006-10-24 13:00:00,64.27,64.32,64.22,64.32,93241.77809902422,36.0995,36.1276,36.0714,36.1276,93241.7781
2006-10-24 13:30:00,64.33,64.42,64.26,64.27,137573.78629080835,36.1332,36.1838,36.0939,36.0995,137573.7863
2006-10-24 14:00:00,64.28,64.5,64.28,64.49,192747.8617034093,36.1051,36.2287,36.1051,36.2231,192747.8617
2006-10-24 14:30:00,64.47,64.49,64.4,64.47,173473.07553306833,36.2119,36.2231,36.1725,36.2119,173473.0755
2006-10-24 15:00:00,64.47,64.69,64.47,64.61,269847.00638477295,36.2119,36.3354,36.2119,36.2905,269847.0064
2006-10-24 15:30:00,64.61,64.9,64.58,64.86,551740.754126009,36.2905,36.4534,36.2736,36.4309,551740.7541
2006-10-25 09:30:00,64.91,64.91,64.32,64.32,286351.0420431273,36.459,36.459,36.1276,36.1276,286351.042
2006-10-25 10:00:00,64.32,64.6,64.27,64.46,357547.28345982416,36.1276,36.2849,36.0995,36.2062,357547.2835
2006-10-25 10:30:00,64.46,64.47,64.17,64.19,294422.35875195765,36.2062,36.2119,36.0434,36.0546,294422.3588
2006-10-25 11:00:00,64.19,64.3,64.07,64.13,321407.05939043494,36.0546,36.1164,35.9872,36.0209,321407.0594
2006-10-25 11:30:00,64.13,64.13,63.93,64.03,331405.8547162993,36.0209,36.0209,35.9086,35.9647,331405.8547
2006-10-25 12:00:00,64.04,64.12,64.0,64.01,118539.93494759667,35.9703,36.0153,35.9479,35.9535,118539.9349
2006-10-25 12:30:00,64.01,64.04,63.92,63.98,162751.47572581618,35.9535,35.9703,35.9029,35.9366,162751.4757
2006-10-25 13:00:00,63.97,64.01,63.9,63.97,187326.8280930009,35.931,35.9535,35.8917,35.931,187326.8281
2006-10-25 13:30:00,63.97,64.08,63.96,64.06,128056.86061920252,35.931,35.9928,35.9254,35.9816,128056.8606
2006-10-25 14:00:00,64.08,64.25,63.94,63.99,444765.6908806168,35.9928,36.0883,35.9142,35.9423,444765.6909
2006-10-25 14:30:00,63.99,64.18,63.88,64.14,441513.0707143718,35.9423,36.049,35.8805,36.0265,441513.0707
2006-10-25 15:00:00,64.17,64.24,64.08,64.16,264425.9727743646,36.0434,36.0827,35.9928,36.0377,264425.9728
2006-10-25 15:30:00,64.15,64.33,64.15,64.28,357908.685700518,36.0321,36.1332,36.0321,36.1051,357908.6857
2006-10-26 09:30:00,64.37,64.41,64.17,64.22,443079.147090712,36.1557,36.1782,36.0434,36.0714,443079.1471
2006-10-26 10:00:00,64.22,64.37,63.99,64.01,325502.9514516324,36.0714,36.1557,35.9423,35.9535,325502.9515
2006-10-26 10:30:00,64.01,64.06,63.69,63.91,325623.418865197,35.9535,35.9816,35.7737,35.8973,325623.4189
2006-10-26 11:00:00,63.91,63.96,63.79,63.93,349114.5645103,35.8973,35.9254,35.8299,35.9086,349114.5645
2006-10-26 11:30:00,63.93,63.93,63.82,63.9,296108.90254186245,35.9086,35.9086,35.8468,35.8917,296108.9025
2006-10-26 12:00:00,63.9,64.09,63.86,63.94,215034.33321286595,35.8917,35.9984,35.8692,35.9142,215034.3332
2006-10-26 12:30:00,63.95,63.99,63.88,63.99,178532.7069027828,35.9198,35.9423,35.8805,35.9423,178532.7069
2006-10-26 13:00:00,63.98,64.24,63.98,64.12,223948.92181664865,35.9366,36.0827,35.9366,36.0153,223948.9218
2006-10-26 13:30:00,64.09,64.32,64.05,64.25,217323.214070594,35.9984,36.1276,35.976,36.0883,217323.2141
2006-10-26 14:00:00,64.24,64.43,64.17,64.42,264907.84242862306,36.0827,36.1894,36.0434,36.1838,264907.8424
2006-10-26 14:30:00,64.42,64.47,64.33,64.44,449945.789663896,36.1838,36.2119,36.1332,36.195,449945.7897
2006-10-26 15:00:00,64.43,64.52,64.37,64.47,208408.62546681124,36.1894,36.2399,36.1557,36.2119,208408.6255
2006-10-26 15:30:00,64.48,64.48,64.36,64.39,344536.802794844,36.2175,36.2175,36.1501,36.1669,344536.8028
2006-10-27 09:30:00,64.23,64.27,63.62,63.66,375015.0584266957,36.0771,36.0995,35.7344,35.7569,375015.0584
2006-10-27 10:00:00,63.66,63.93,63.42,63.78,391037.2244307915,35.7569,35.9086,35.6221,35.8243,391037.2244
2006-10-27 10:30:00,63.78,63.92,63.67,63.88,235754.72834598244,35.8243,35.9029,35.7625,35.8805,235754.7283
2006-10-27 11:00:00,63.88,64.04,63.84,64.0,165522.22623780268,35.8805,35.9703,35.858,35.9479,165522.2262
2006-10-27 11:30:00,64.0,64.05,63.95,64.03,135766.7750873389,35.9479,35.976,35.9198,35.9647,135766.7751
2006-10-27 12:00:00,64.03,64.07,63.9,64.05,113118.9013371883,35.9647,35.9872,35.8917,35.976,113118.9013
2006-10-27 12:30:00,64.05,64.13,64.01,64.04,98180.94205517408,35.976,36.0209,35.9535,35.9703,98180.9421
2006-10-27 13:00:00,64.04,64.05,63.83,63.92,152150.3433321287,35.9703,35.976,35.8524,35.9029,152150.3433
2006-10-27 13:30:00,63.91,63.91,63.69,63.85,200819.1784122395,35.8973,35.8973,35.7737,35.8636,200819.1784
2006-10-27 14:00:00,63.85,63.91,63.63,63.66,178050.8372485243,35.8636,35.8973,35.74,35.7569,178050.8372
2006-10-27 14:30:00,63.66,63.67,63.39,63.64,373328.5146367908,35.7569,35.7625,35.6052,35.7457,373328.5146
2006-10-27 15:00:00,63.64,63.75,63.53,63.61,258764.0043368269,35.7457,35.8074,35.6839,35.7288,258764.0043
2006-10-27 15:30:00,63.61,63.69,63.35,63.52,427779.7855680039,35.7288,35.7737,35.5828,35.6783,427779.7856
2006-10-30 09:30:00,63.34,63.34,62.93,63.09,469943.3803156247,35.5772,35.5772,35.3469,35.4367,469943.3803
2006-10-30 10:00:00,63.09,63.15,63.02,63.12,413685.0981809421,35.4367,35.4704,35.3974,35.4536,413685.0982
2006-10-30 10:30:00,63.13,63.21,63.05,63.15,314540.4168172509,35.4592,35.5041,35.4143,35.4704,314540.4168
2006-10-30 11:00:00,63.16,63.25,63.07,63.23,437417.1786531744,35.4761,35.5266,35.4255,35.5154,437417.1787
2006-10-30 11:30:00,63.23,63.26,63.19,63.23,144922.29851825084,35.5154,35.5322,35.4929,35.5154,144922.2985
2006-10-30 12:00:00,63.21,63.29,63.16,63.24,191302.25274063367,35.5041,35.5491,35.4761,35.521,191302.2527
2006-10-30 12:30:00,63.24,63.32,63.19,63.3,179375.97879773524,35.521,35.5659,35.4929,35.5547,179375.9788
2006-10-30 13:00:00,63.3,63.5,63.3,63.47,243946.51246837733,35.5547,35.667,35.5547,35.6502,243946.5125
2006-10-30 13:30:00,63.48,63.65,63.44,63.65,217805.08372485245,35.6558,35.7513,35.6333,35.7513,217805.0837
2006-10-30 14:00:00,63.65,63.79,63.64,63.73,234670.5216239008,35.7513,35.8299,35.7457,35.7962,234670.5216
2006-10-30 14:30:00,63.74,63.74,63.49,63.63,188411.03481508253,35.8018,35.8018,35.6614,35.74,188411.0348
2006-10-30 15:00:00,63.62,63.7,63.44,63.54,182146.72930972173,35.7344,35.7794,35.6333,35.6895,182146.7293
2006-10-30 15:30:00,63.56,63.71,63.48,63.52,262378.02674376586,35.7007,35.785,35.6558,35.6783,262378.0267
2006-10-31 09:30:00,63.71,63.85,63.47,63.51,758824.2380436093,35.785,35.8636,35.6502,35.6726,758824.238
2006-10-31 10:00:00,63.52,63.62,63.2,63.4,392603.3008071317,35.6783,35.7344,35.4985,35.6109,392603.3008
2006-10-31 10:30:00,63.4,63.62,63.28,63.58,315263.22129863873,35.6109,35.7344,35.5435,35.712,315263.2213
2006-10-31 11:00:00,63.58,63.62,63.38,63.48,430911.9383206843,35.712,35.7344,35.5996,35.6558,430911.9383
2006-10-31 11:30:00,63.48,63.6,63.42,63.45,229490.42284062164,35.6558,35.7232,35.6221,35.6389,229490.4228
2006-10-31 12:00:00,63.47,63.53,63.33,63.41,199373.56944946395,35.6502,35.6839,35.5715,35.6165,199373.5694
2006-10-31 12:30:00,63.41,63.53,63.25,63.44,219130.22527406336,35.6165,35.6839,35.5266,35.6333,219130.2253
2006-10-31 13:00:00,63.43,63.55,63.38,63.51,225635.46560655345,35.6277,35.6951,35.5996,35.6726,225635.4656
2006-10-31 13:30:00,63.5,63.74,63.47,63.49,228647.1509456692,35.667,35.8018,35.6502,35.6614,228647.1509
2006-10-31 14:00:00,63.49,63.54,63.38,63.38,255631.85158414653,35.6614,35.6895,35.5996,35.5996,255631.8516
2006-10-31 14:30:00,63.38,63.44,63.19,63.38,289844.5970365017,35.5996,35.6333,35.4929,35.5996,289844.597
2006-10-31 15:00:00,63.39,63.54,63.27,63.5,291169.7385857126,35.6052,35.6895,35.5378,35.667,291169.7386
2006-10-31 15:30:00,63.5,63.55,63.35,63.41,343934.46572702087,35.667,35.6951,35.5828,35.6165,343934.4657
2006-11-01 09:30:00,63.59,64.04,63.59,63.88,446211.2998433924,35.7176,35.9703,35.7176,35.8805,446211.2998
2006-11-01 10:00:00,63.87,63.87,63.37,63.47,386579.93012890016,35.8749,35.8749,35.594,35.6502,386579.9301
2006-11-01 10:30:00,63.47,63.54,63.33,63.48,354174.1958800145,35.6502,35.6895,35.5715,35.6558,354174.1959
2006-11-01 11:00:00,63.47,63.6,63.43,63.49,365016.2631008313,35.6502,35.7232,35.6277,35.6614,365016.2631
2006-11-01 11:30:00,63.49,63.49,63.15,63.15,239007.34851222747,35.6614,35.6614,35.4704,35.4704,239007.3485
2006-11-01 12:00:00,63.15,63.16,62.95,62.96,293217.68461631134,35.4704,35.4761,35.3581,35.3637,293217.6846
2006-11-01 12:30:00,62.96,62.98,62.58,62.61,397662.9321768462,35.3637,35.375,35.1503,35.1671,397662.9322
2006-11-01 13:00:00,62.61,62.71,62.44,62.69,353812.7936393206,35.1671,35.2233,35.0716,35.2121,353812.7936
2006-11-01 13:30:00,62.69,62.72,62.51,62.53,214191.06131791355,35.2121,35.2289,35.111,35.1222,214191.0613
2006-11-01 14:00:00,62.55,62.57,62.39,62.51,255029.51451632337,35.1334,35.1447,35.0436,35.111,255029.5145
2006-11-01 14:30:00,62.51,62.52,61.84,62.0,903746.53656186,35.111,35.1166,34.7346,34.8245,903746.5366
2006-11-01 15:00:00,62.0,62.01,61.4,61.42,745331.8877243706,34.8245,34.8301,34.4875,34.4987,745331.8877
2006-11-01 15:30:00,61.43,61.59,61.19,61.29,1406818.455607758,34.5043,34.5942,34.3695,34.4257,1406818.4556
2006-11-02 09:30:00,60.85,62.66,60.85,60.95,890615.5884833153,34.1786,35.1952,34.1786,34.2347,890615.5885
2006-11-02 10:00:00,60.95,61.43,60.89,61.4,804119.9855439104,34.2347,34.5043,34.201,34.4875,804119.9855
2006-11-02 10:30:00,61.42,61.54,61.33,61.53,745211.420310806,34.4987,34.5661,34.4482,34.5605,745211.4203
2006-11-02 11:00:00,61.54,61.83,61.54,61.73,652090.1096253464,34.5661,34.729,34.5661,34.6728,652090.1096
2006-11-02 11:30:00,61.72,61.8,61.58,61.6,579327.7918323094,34.6672,34.7122,34.5886,34.5998,579327.7918
2006-11-02 12:00:00,61.6,61.84,61.55,61.67,363450.1867244911,34.5998,34.7346,34.5717,34.6391,363450.1867
2006-11-02 12:30:00,61.68,61.72,61.39,61.42,337549.6928080954,34.6448,34.6672,34.4819,34.4987,337549.6928
2006-11-02 13:00:00,61.42,61.59,61.33,61.55,202626.18961570892,34.4987,34.5942,34.4482,34.5717,202626.1896
2006-11-02 13:30:00,61.55,61.67,61.38,61.62,358390.55535477656,34.5717,34.6391,34.4763,34.6111,358390.5554
2006-11-02 14:00:00,61.62,61.73,61.58,61.72,356704.01156487176,34.6111,34.6728,34.5886,34.6672,356704.0116
2006-11-02 14:30:00,61.7,61.73,61.54,61.63,307432.8394169377,34.656,34.6728,34.5661,34.6167,307432.8394
2006-11-02 15:00:00,61.63,61.74,61.59,61.72,310203.5899289243,34.6167,34.6785,34.5942,34.6672,310203.5899
2006-11-02 15:30:00,61.72,61.86,61.56,61.59,777014.8174918685,34.6672,34.7459,34.5774,34.5942,777014.8175
2006-11-03 09:30:00,61.96,62.12,61.55,61.57,590410.7938802554,34.802,34.8919,34.5717,34.583,590410.7939
2006-11-03 10:00:00,61.55,61.68,61.33,61.43,434044.0910733647,34.5717,34.6448,34.4482,34.5043,434044.0911
2006-11-03 10:30:00,61.43,61.66,61.34,61.58,266714.85363209253,34.5043,34.6335,34.4538,34.5886,266714.8536
2006-11-03 11:00:00,61.58,61.64,61.41,61.46,339597.63883869414,34.5886,34.6223,34.4931,34.5212,339597.6388
2006-11-03 11:30:00,61.46,61.5,61.36,61.45,261896.15708950727,34.5212,34.5437,34.465,34.5156,261896.1571
2006-11-03 12:00:00,61.46,61.46,61.24,61.36,177809.90242139503,34.5212,34.5212,34.3976,34.465,177809.9024
2006-11-03 12:30:00,61.36,61.44,61.24,61.31,107938.80255390918,34.465,34.51,34.3976,34.4369,107938.8026
2006-11-03 13:00:00,61.31,61.51,61.19,61.47,202023.85254788585,34.4369,34.5493,34.3695,34.5268,202023.8525
2006-11-03 13:30:00,61.47,61.5,61.34,61.47,115528.24960848092,34.5268,34.5437,34.4538,34.5268,115528.2496
2006-11-03 14:00:00,61.46,61.59,61.39,61.58,263582.7008794121,34.5212,34.5942,34.4819,34.5886,263582.7009
2006-11-03 14:30:00,61.57,61.78,61.57,61.71,200578.24358511023,34.583,34.7009,34.583,34.6616,200578.2436
2006-11-03 15:00:00,61.72,61.8,61.59,61.72,194916.2751475726,34.6672,34.7122,34.5942,34.6672,194916.2751
2006-11-03 15:30:00,61.72,61.86,61.59,61.66,434285.025900494,34.6672,34.7459,34.5942,34.6335,434285.0259
2006-11-06 09:30:00,62.26,63.01,62.05,62.99,933140.58547163,34.9705,35.3918,34.8526,35.3806,933140.5855
2006-11-06 10:00:00,62.99,63.16,62.9,62.91,695337.9110950489,35.3806,35.4761,35.33,35.3356,695337.9111
2006-11-06 10:30:00,62.91,62.98,62.83,62.9,296229.3699554271,35.3356,35.375,35.2907,35.33,296229.37
2006-11-06 11:00:00,62.9,63.0,62.76,62.87,231658.83628478492,35.33,35.3862,35.2514,35.3132,231658.8363
2006-11-06 11:30:00,62.88,63.06,62.87,63.06,224430.7914709072,35.3188,35.4199,35.3132,35.4199,224430.7915
2006-11-06 12:00:00,63.06,63.08,62.88,62.94,153355.01746777495,35.4199,35.4311,35.3188,35.3525,153355.0175
2006-11-06 12:30:00,62.94,63.02,62.87,62.98,142633.41766052286,35.3525,35.3974,35.3132,35.375,142633.4177
2006-11-06 13:00:00,62.98,63.03,62.92,63.02,199614.5042765932,35.375,35.403,35.3413,35.3974,199614.5043
2006-11-06 13:30:00,63.03,63.06,62.87,63.02,168654.3789904831,35.403,35.4199,35.3132,35.3974,168654.379
2006-11-06 14:00:00,63.02,63.06,62.95,63.06,179375.97879773524,35.3974,35.4199,35.3581,35.4199,179375.9788
2006-11-06 14:30:00,63.05,63.15,63.05,63.1,276231.7793036984,35.4143,35.4704,35.4143,35.4424,276231.7793
2006-11-06 15:00:00,63.1,63.34,63.05,63.19,329357.90868570056,35.4424,35.5772,35.4143,35.4929,329357.9087
2006-11-06 15:30:00,63.2,63.36,63.13,63.17,586435.3692326227,35.4985,35.5884,35.4592,35.4817,586435.3692
2006-11-07 09:30:00,63.46,63.89,63.09,63.74,829779.5446331768,35.6446,35.8861,35.4367,35.8018,829779.5446
2006-11-07 10:00:00,63.74,63.88,63.44,63.54,869774.7259366342,35.8018,35.8805,35.6333,35.6895,869774.7259
2006-11-07 10:30:00,63.55,63.71,63.21,63.46,603903.1441994942,35.6951,35.785,35.5041,35.6446,603903.1442
2006-11-07 11:00:00,63.44,63.59,63.25,63.35,345621.0095169257,35.6333,35.7176,35.5266,35.5828,345621.0095
2006-11-07 11:30:00,63.34,63.41,63.09,63.1,218046.0185519817,35.5772,35.6165,35.4367,35.4424,218046.0186
2006-11-07 12:00:00,63.12,63.34,63.08,63.3,213709.19166365504,35.4536,35.5772,35.4311,35.5547,213709.1917
2006-11-07 12:30:00,63.29,63.49,63.27,63.44,338633.8995301771,35.5491,35.6614,35.5378,35.6333,338633.8995
2006-11-07 13:00:00,63.44,63.49,63.3,63.48,139501.26490784244,35.6333,35.6614,35.5547,35.6558,139501.2649
2006-11-07 13:30:00,63.47,63.59,63.38,63.4,196723.28635104207,35.6502,35.7176,35.5996,35.6109,196723.2864
2006-11-07 14:00:00,63.39,63.4,63.0,63.07,272979.15913745336,35.6052,35.6109,35.3862,35.4255,272979.1591
2006-11-07 14:30:00,63.07,63.29,63.05,63.2,255872.78641127577,35.4255,35.5491,35.4143,35.4985,255872.7864
2006-11-07 15:00:00,63.2,63.28,63.01,63.07,364534.3934465728,35.4985,35.5435,35.3918,35.4255,364534.3934
2006-11-07 15:30:00,63.07,63.19,62.96,63.03,528008.6736537768,35.4255,35.4929,35.3637,35.403,528008.6737
2006-11-08 09:30:00,62.57,63.09,62.3,62.9,565594.5066859415,35.1447,35.4367,34.993,35.33,565594.5067
2006-11-08 10:00:00,62.9,63.09,62.59,62.59,398867.6063124925,35.33,35.4367,35.1559,35.1559,398867.6063
2006-11-08 10:30:00,62.57,62.93,62.51,62.64,367184.6765449946,35.1447,35.3469,35.111,35.184,367184.6765
2006-11-08 11:00:00,62.64,62.75,62.53,62.61,278761.59498855565,35.184,35.2458,35.1222,35.1671,278761.595
2006-11-08 11:30:00,62.61,62.74,62.44,62.74,337308.7579809662,35.1671,35.2401,35.0716,35.2401,337308.758
2006-11-08 12:00:00,62.74,62.8,62.42,62.42,226237.8026743766,35.2401,35.2738,35.0604,35.0604,226237.8027
2006-11-08 12:30:00,62.42,62.7,62.34,62.54,236718.4676544995,35.0604,35.2177,35.0155,35.1278,236718.4677
2006-11-08 13:00:00,62.54,62.61,62.42,62.56,292494.8801349236,35.1278,35.1671,35.0604,35.139,292494.8801
2006-11-08 13:30:00,62.56,62.81,62.51,62.76,309962.655101795,35.139,35.2795,35.111,35.2514,309962.6551
2006-11-08 14:00:00,62.76,63.03,62.71,62.8,500662.5707746055,35.2514,35.403,35.2233,35.2738,500662.5708
2006-11-08 14:30:00,62.8,62.94,62.7,62.8,604505.4812673172,35.2738,35.3525,35.2177,35.2738,604505.4813
2006-11-08 15:00:00,62.8,62.8,62.62,62.72,541019.1543187569,35.2738,35.2738,35.1727,35.2289,541019.1543
2006-11-08 15:30:00,62.73,62.86,62.64,62.7,591013.1309480786,35.2345,35.3075,35.184,35.2177,591013.1309
2006-11-09 09:30:00,62.58,62.99,62.47,62.85,601373.3285146368,35.1503,35.3806,35.0885,35.3019,601373.3285
2006-11-09 10:00:00,62.85,62.85,62.46,62.67,477773.7621973257,35.3019,35.3019,35.0829,35.2008,477773.7622
2006-11-09 10:30:00,62.67,62.95,62.57,62.79,451270.9312131069,35.2008,35.3581,35.1447,35.2682,451270.9312
2006-11-09 11:00:00,62.8,62.96,62.63,62.76,321647.9942175642,35.2738,35.3637,35.1784,35.2514,321647.9942
2006-11-09 11:30:00,62.76,62.91,62.67,62.76,265871.58173714014,35.2514,35.3356,35.2008,35.2514,265871.5817
2006-11-09 12:00:00,62.75,62.88,62.67,62.88,192386.4594627153,35.2458,35.3188,35.2008,35.3188,192386.4595
2006-11-09 12:30:00,62.87,62.91,62.66,62.83,219853.0297554512,35.3132,35.3356,35.1952,35.2907,219853.0298
2006-11-09 13:00:00,62.82,62.86,62.46,62.53,325382.48403806775,35.2851,35.3075,35.0829,35.1222,325382.484
2006-11-09 13:30:00,62.56,62.73,62.56,62.58,180098.78327912302,35.139,35.2345,35.139,35.1503,180098.7833
2006-11-09 14:00:00,62.59,62.66,62.29,62.47,345741.47693049035,35.1559,35.1952,34.9874,35.0885,345741.4769
2006-11-09 14:30:00,62.47,62.48,62.12,62.22,543308.0351764848,35.0885,35.0941,34.8919,34.9481,543308.0352
2006-11-09 15:00:00,62.22,62.25,61.93,62.25,431032.4057342489,34.9481,34.9649,34.7852,34.9649,431032.4057
2006-11-09 15:30:00,62.26,62.32,61.98,62.16,779183.2309360319,34.9705,35.0042,34.8133,34.9144,779183.2309
2006-11-10 09:30:00,62.47,62.84,62.37,62.74,588965.1849174799,35.0885,35.2963,35.0323,35.2401,588965.1849
2006-11-10 10:00:00,62.75,63.09,62.59,62.99,418744.7295506566,35.2458,35.4367,35.1559,35.3806,418744.7296
2006-11-10 10:30:00,62.96,63.59,62.91,63.35,437417.1786531744,35.3637,35.7176,35.3356,35.5828,437417.1787
2006-11-10 11:00:00,63.34,63.53,63.25,63.52,239971.0878207445,35.5772,35.6839,35.5266,35.6783,239971.0878
2006-11-10 11:30:00,63.53,63.64,63.42,63.47,191784.1223948922,35.6839,35.7457,35.6221,35.6502,191784.1224
2006-11-10 12:00:00,63.47,63.49,63.09,63.23,244187.4472955066,35.6502,35.6614,35.4367,35.5154,244187.4473
2006-11-10 12:30:00,63.25,63.35,63.23,63.35,160101.1926273943,35.5266,35.5828,35.5154,35.5828,160101.1926
2006-11-10 13:00:00,63.36,63.43,63.18,63.28,113118.9013371883,35.5884,35.6277,35.4873,35.5435,113118.9013
2006-11-10 13:30:00,63.26,63.47,63.2,63.39,414166.9678352006,35.5322,35.6502,35.4985,35.6052,414166.9678
2006-11-10 14:00:00,63.38,63.59,63.3,63.44,269726.5389712083,35.5996,35.7176,35.5547,35.6333,269726.539
2006-11-10 14:30:00,63.44,63.62,63.4,63.59,176123.3586314902,35.6333,35.7344,35.6109,35.7176,176123.3586
2006-11-10 15:00:00,63.57,63.59,63.43,63.54,147211.17937597883,35.7063,35.7176,35.6277,35.6895,147211.1794
2006-11-10 15:30:00,63.54,63.69,63.47,63.68,681966.0281893748,35.6895,35.7737,35.6502,35.7681,681966.0282
2006-11-13 09:30:00,63.79,64.62,63.6,64.62,875677.6292013011,35.8299,36.2961,35.7232,36.2961,875677.6292
2006-11-13 10:00:00,64.61,64.91,64.61,64.83,756896.7594265752,36.2905,36.459,36.2905,36.4141,756896.7594
2006-11-13 10:30:00,64.83,64.85,64.46,64.51,496325.7438862788,36.4141,36.4253,36.2062,36.2343,496325.7439
2006-11-13 11:00:00,64.52,64.58,64.4,64.44,249367.5460787857,36.2399,36.2736,36.1725,36.195,249367.5461
2006-11-13 11:30:00,64.43,64.51,64.31,64.48,265751.1143235755,36.1894,36.2343,36.122,36.2175,265751.1143
2006-11-13 12:00:00,64.48,64.51,64.33,64.46,138657.99301289002,36.2175,36.2343,36.1332,36.2062,138657.993
2006-11-13 12:30:00,64.46,64.56,64.23,64.27,143597.15696903988,36.2062,36.2624,36.0771,36.0995,143597.157
2006-11-13 13:00:00,64.27,64.37,64.25,64.3,149620.52764727143,36.0995,36.1557,36.0883,36.1164,149620.5276
2006-11-13 13:30:00,64.29,64.5,64.21,64.43,164919.88916997955,36.1108,36.2287,36.0658,36.1894,164919.8892
2006-11-13 14:00:00,64.44,64.5,64.27,64.49,175521.02156366705,36.195,36.2287,36.0995,36.2231,175521.0216
2006-11-13 14:30:00,64.49,64.55,64.37,64.49,195398.1448018312,36.2231,36.2568,36.1557,36.2231,195398.1448
2006-11-13 15:00:00,64.51,64.51,64.29,64.29,278641.12757499097,36.2343,36.2343,36.1108,36.1108,278641.1276
2006-11-13 15:30:00,64.3,64.4,64.18,64.26,447054.5717383449,36.1164,36.1725,36.049,36.0939,447054.5717
2006-11-14 09:30:00,64.74,64.74,64.1,64.26,378629.08083363454,36.3635,36.3635,36.004,36.0939,378629.0808
2006-11-14 10:00:00,64.26,64.29,63.64,63.69,347668.95554752444,36.0939,36.1108,35.7457,35.7737,347668.9555
2006-11-14 10:30:00,63.69,64.0,63.62,63.92,209131.42994819905,35.7737,35.9479,35.7344,35.9029,209131.4299
2006-11-14 11:00:00,63.93,64.09,63.81,64.03,313817.6123358632,35.9086,35.9984,35.8412,35.9647,313817.6123
2006-11-14 11:30:00,64.02,64.16,63.92,63.98,255149.981929888,35.9591,36.0377,35.9029,35.9366,255149.9819
2006-11-14 12:00:00,63.96,64.2,63.96,64.18,176243.82604505483,35.9254,36.0602,35.9254,36.049,176243.826
2006-11-14 12:30:00,64.16,64.39,64.05,64.3,236477.53282737025,36.0377,36.1669,35.976,36.1164,236477.5328
2006-11-14 13:00:00,64.31,64.52,64.27,64.49,186724.4910251777,36.122,36.2399,36.0995,36.2231,186724.491
2006-11-14 13:30:00,64.5,64.6,64.4,64.44,168172.50933622458,36.2287,36.2849,36.1725,36.195,168172.5093
2006-11-14 14:00:00,64.43,64.66,64.37,64.66,294663.2935790869,36.1894,36.3186,36.1557,36.3186,294663.2936
2006-11-14 14:30:00,64.67,65.07,64.59,64.95,1013974.2199734972,36.3242,36.5489,36.2793,36.4815,1013974.22
2006-11-14 15:00:00,64.95,65.16,64.92,64.96,520660.16142633423,36.4815,36.5994,36.4646,36.4871,520660.1614
2006-11-14 15:30:00,64.96,65.11,64.92,64.96,652812.9141067342,36.4871,36.5713,36.4646,36.4871,652812.9141
2006-11-15 09:30:00,65.16,65.34,64.94,65.31,642573.1839537406,36.5994,36.7005,36.4759,36.6837,642573.184
2006-11-15 10:00:00,65.31,65.58,65.2,65.24,715576.4365739068,36.6837,36.8353,36.6219,36.6444,715576.4366
2006-11-15 10:30:00,65.24,65.37,65.16,65.24,330321.6479942176,36.6444,36.7174,36.5994,36.6444,330321.648
2006-11-15 11:00:00,65.23,65.44,65.2,65.29,306710.03493554995,36.6387,36.7567,36.6219,36.6724,306710.0349
2006-11-15 11:30:00,65.3,65.31,65.2,65.25,178291.77207565354,36.6781,36.6837,36.6219,36.65,178291.7721
2006-11-15 12:00:00,65.25,65.33,65.21,65.29,234188.65196964223,36.65,36.6949,36.6275,36.6724,234188.652
2006-11-15 12:30:00,65.29,65.47,65.21,65.46,227442.47681002293,36.6724,36.7735,36.6275,36.7679,227442.4768
2006-11-15 13:00:00,65.45,65.46,65.3,65.3,239730.15299361525,36.7623,36.7679,36.6781,36.6781,239730.153
2006-11-15 13:30:00,65.31,65.45,65.3,65.39,345741.47693049035,36.6837,36.7623,36.6781,36.7286,345741.4769
2006-11-15 14:00:00,65.38,65.53,65.22,65.23,428743.52487652097,36.723,36.8073,36.6331,36.6387,428743.5249
2006-11-15 14:30:00,65.22,65.33,64.94,65.3,420069.8710998675,36.6331,36.6949,36.4759,36.6781,420069.8711
2006-11-15 15:00:00,65.29,65.45,65.28,65.37,489459.1013130949,36.6724,36.7623,36.6668,36.7174,489459.1013
2006-11-15 15:30:00,65.37,65.43,65.25,65.35,664498.2532225034,36.7174,36.7511,36.65,36.7061,664498.2532
2006-11-16 09:30:00,65.79,65.99,65.64,65.81,566317.3111673293,36.9533,37.0656,36.869,36.9645,566317.3112
2006-11-16 10:00:00,65.8,65.91,65.57,65.59,510059.02903264674,36.9589,37.0207,36.8297,36.841,510059.029
2006-11-16 10:30:00,65.58,65.64,65.18,65.27,613540.5372846646,36.8353,36.869,36.6107,36.6612,613540.5373
2006-11-16 11:00:00,65.27,65.38,65.18,65.21,342247.9219371161,36.6612,36.723,36.6107,36.6275,342247.9219
2006-11-16 11:30:00,65.21,65.44,65.2,65.3,310926.39441031206,36.6275,36.7567,36.6219,36.6781,310926.3944
2006-11-16 12:00:00,65.3,65.46,64.96,64.99,355619.80484279006,36.6781,36.7679,36.4871,36.5039,355619.8048
2006-11-16 12:30:00,64.99,65.08,64.89,65.01,256234.1886519697,36.5039,36.5545,36.4478,36.5152,256234.1887
2006-11-16 13:00:00,65.01,65.31,64.94,65.3,169015.78123117698,36.5152,36.6837,36.4759,36.6781,169015.7812
2006-11-16 13:30:00,65.3,65.45,65.2,65.25,293820.0216841345,36.6781,36.7623,36.6219,36.65,293820.0217
2006-11-16 14:00:00,65.23,65.25,65.01,65.2,331164.91988917004,36.6387,36.65,36.5152,36.6219,331164.9199
2006-11-16 14:30:00,65.2,65.3,65.01,65.2,328394.1693771835,36.6219,36.6781,36.5152,36.6219,328394.1694
2006-11-16 15:00:00,65.2,65.42,65.2,65.38,387302.734610288,36.6219,36.7455,36.6219,36.723,387302.7346
2006-11-16 15:30:00,65.38,65.45,65.3,65.32,460787.8568847128,36.723,36.7623,36.6781,36.6893,460787.8569
2006-11-17 09:30:00,65.04,65.77,64.99,65.73,936031.8033971812,36.532,36.9421,36.5039,36.9196,936031.8034
2006-11-17 10:00:00,65.73,65.82,65.59,65.7,499698.8314660885,36.9196,36.9701,36.841,36.9027,499698.8315
2006-11-17 10:30:00,65.71,65.72,65.45,65.48,441272.13588724256,36.9084,36.914,36.7623,36.7792,441272.1359
2006-11-17 11:00:00,65.49,65.71,65.4,65.64,275027.1051680521,36.7848,36.9084,36.7342,36.869,275027.1052
2006-11-17 11:30:00,65.65,65.65,65.4,65.53,158414.64883748948,36.8747,36.8747,36.7342,36.8073,158414.6488
2006-11-17 12:00:00,65.53,65.59,65.44,65.5,164076.61727502712,36.8073,36.841,36.7567,36.7904,164076.6173
2006-11-17 12:30:00,65.51,65.74,65.43,65.6,244910.2517768944,36.796,36.9252,36.7511,36.8466,244910.2518
2006-11-17 13:00:00,65.6,65.67,65.52,65.54,111191.4227201542,36.8466,36.8859,36.8016,36.8129,111191.4227
2006-11-17 13:30:00,65.54,65.64,65.53,65.54,108179.73738103845,36.8129,36.869,36.8073,36.8129,108179.7374
2006-11-17 14:00:00,65.54,65.71,65.52,65.61,210215.6366702807,36.8129,36.9084,36.8016,36.8522,210215.6367
2006-11-17 14:30:00,65.61,65.77,65.61,65.71,254306.7100349356,36.8522,36.9421,36.8522,36.9084,254306.71
2006-11-17 15:00:00,65.72,65.76,65.58,65.61,218648.35561980488,36.914,36.9364,36.8353,36.8522,218648.3556
2006-11-17 15:30:00,65.63,65.74,65.58,65.68,275508.9748223106,36.8634,36.9252,36.8353,36.8915,275508.9748
2006-11-20 09:30:00,65.33,65.54,64.96,65.05,576677.5087338876,36.6949,36.8129,36.4871,36.5376,576677.5087
2006-11-20 10:00:00,65.06,65.25,65.0,65.16,398626.6714853633,36.5433,36.65,36.5096,36.5994,398626.6715
2006-11-20 10:30:00,65.15,66.41,65.15,66.33,1092759.9084447655,36.5938,37.3015,36.5938,37.2566,1092759.9084
2006-11-20 11:00:00,66.33,66.41,65.8,65.91,728827.8520660162,37.2566,37.3015,36.9589,37.0207,728827.8521
2006-11-20 11:30:00,65.91,66.0,65.64,65.74,430189.1338392965,37.0207,37.0712,36.869,36.9252,430189.1338
2006-11-20 12:00:00,65.74,65.9,65.7,65.78,275990.8444765691,36.9252,37.0151,36.9027,36.9477,275990.8445
2006-11-20 12:30:00,65.78,65.93,65.33,65.88,189133.8392964704,36.9477,37.0319,36.6949,37.0038,189133.8393
2006-11-20 13:00:00,65.88,65.88,65.69,65.8,140224.06938923022,37.0038,37.0038,36.8971,36.9589,140224.0694
2006-11-20 13:30:00,65.8,65.88,65.74,65.78,142512.9502469582,36.9589,37.0038,36.9252,36.9477,142512.9502
2006-11-20 14:00:00,65.78,65.89,65.62,65.71,340320.443320082,36.9477,37.0095,36.8578,36.9084,340320.4433
2006-11-20 14:30:00,65.72,65.83,65.52,65.79,420190.3385134322,36.914,36.9758,36.8016,36.9533,420190.3385
2006-11-20 15:00:00,65.79,65.9,65.66,65.74,247801.46970244552,36.9533,37.0151,36.8803,36.9252,247801.4697
2006-11-20 15:30:00,65.74,65.95,65.7,65.89,288760.39031442,36.9252,37.0432,36.9027,37.0095,288760.3903
2006-11-21 09:30:00,65.9,66.2,65.74,65.77,346464.2814118781,37.0151,37.1836,36.9252,36.9421,346464.2814
2006-11-21 10:00:00,65.78,65.88,65.68,65.69,214311.5287314781,36.9477,37.0038,36.8915,36.8971,214311.5287
2006-11-21 10:30:00,65.69,65.96,65.69,65.86,256595.5908926636,36.8971,37.0488,36.8971,36.9926,256595.5909
2006-11-21 11:00:00,65.87,65.91,65.69,65.75,388146.0065052404,36.9982,37.0207,36.8971,36.9308,388146.0065
2006-11-21 11:30:00,65.75,65.79,65.66,65.67,261293.82002168417,36.9308,36.9533,36.8803,36.8859,261293.82
2006-11-21 12:00:00,65.66,65.89,65.66,65.8,187206.36067943624,36.8803,37.0095,36.8803,36.9589,187206.3607
2006-11-21 12:30:00,65.82,65.86,65.76,65.76,86134.200698711,36.9701,36.9926,36.9364,36.9364,86134.2007
2006-11-21 13:00:00,65.78,65.9,65.76,65.81,150222.8647150946,36.9477,37.0151,36.9364,36.9645,150222.8647
2006-11-21 13:30:00,65.81,65.91,65.8,65.89,76376.34019997591,36.9645,37.0207,36.9589,37.0095,76376.3402
2006-11-21 14:00:00,65.87,65.91,65.74,65.78,189013.3718829057,36.9982,37.0207,36.9252,36.9477,189013.3719
2006-11-21 14:30:00,65.77,65.86,65.74,65.78,238766.4136850982,36.9421,36.9926,36.9252,36.9477,238766.4137
2006-11-21 15:00:00,65.78,65.83,65.74,65.77,341163.7152150344,36.9477,36.9758,36.9252,36.9421,341163.7152
2006-11-21 15:30:00,65.77,65.84,65.74,65.78,312974.3404409108,36.9421,36.9814,36.9252,36.9477,312974.3404
2006-11-22 09:30:00,66.12,66.41,66.01,66.18,427297.91591374535,37.1386,37.3015,37.0769,37.1723,427297.9159
2006-11-22 10:00:00,66.18,66.24,65.88,65.95,318033.9718106253,37.1723,37.206,37.0038,37.0432,318033.9718
2006-11-22 10:30:00,65.96,66.19,65.8,65.81,284544.0308396579,37.0488,37.178,36.9589,36.9645,284544.0308
2006-11-22 11:00:00,65.83,65.93,65.7,65.84,419226.5992049151,36.9758,37.0319,36.9027,36.9814,419226.5992
2006-11-22 11:30:00,65.85,65.89,65.75,65.84,179255.5113841706,36.987,37.0095,36.9308,36.9814,179255.5114
2006-11-22 12:00:00,65.83,65.87,65.39,65.66,333694.73557402723,36.9758,36.9982,36.7286,36.8803,333694.7356
2006-11-22 12:30:00,65.66,65.71,65.59,65.68,116491.98891699796,36.8803,36.9084,36.841,36.8915,116491.9889
2006-11-22 13:00:00,65.66,65.79,65.64,65.73,126370.31682929768,36.8803,36.9533,36.869,36.9196,126370.3168
2006-11-22 13:30:00,65.71,65.85,65.7,65.76,136128.1773280328,36.9084,36.987,36.9027,36.9364,136128.1773
2006-11-22 14:00:00,65.76,65.85,65.73,65.82,108420.6722081677,36.9364,36.987,36.9196,36.9701,108420.6722
2006-11-22 14:30:00,65.82,65.87,65.74,65.84,138537.5255993254,36.9701,36.9982,36.9252,36.9814,138537.5256
2006-11-22 15:00:00,65.84,65.91,65.78,65.84,178773.64172991208,36.9814,37.0207,36.9477,36.9814,178773.6417
2006-11-22 15:30:00,65.84,65.85,65.77,65.8,334658.4748825443,36.9814,36.987,36.9421,36.9589,334658.4749
2006-11-24 09:30:00,65.0,65.69,64.87,65.55,395253.5839055536,36.5096,36.8971,36.4365,36.8185,395253.5839
2006-11-24 10:00:00,65.54,65.64,65.43,65.62,204071.7985784845,36.8129,36.869,36.7511,36.8578,204071.7986
2006-11-24 10:30:00,65.6,65.7,65.35,65.66,152029.87591856404,36.8466,36.9027,36.7061,36.8803,152029.8759
2006-11-24 11:00:00,65.65,65.79,65.55,65.68,116491.98891699796,36.8747,36.9533,36.8185,36.8915,116491.9889
2006-11-24 11:30:00,65.69,65.69,65.45,65.56,129382.00216841346,36.8971,36.8971,36.7623,36.8241,129382.0022
2006-11-24 12:00:00,65.58,65.76,65.51,65.75,113239.36875075294,36.8353,36.9364,36.796,36.9308,113239.3688
2006-11-24 12:30:00,65.74,65.74,65.49,65.56,167690.63968196604,36.9252,36.9252,36.7848,36.8241,167690.6397
2006-11-24 13:00:00,65.54,65.54,65.54,65.54,64811.46849777136,36.8129,36.8129,36.8129,36.8129,64811.4685
2006-11-24 13:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 14:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:00:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-24 15:30:00,65.54,65.54,65.54,65.54,0.0,36.8129,36.8129,36.8129,36.8129,0.0
2006-11-27 09:30:00,65.33,65.44,64.42,64.49,451029.99638597766,36.6949,36.7567,36.1838,36.2231,451029.9964
2006-11-27 10:00:00,64.47,64.5,64.0,64.03,600530.0566196844,36.2119,36.2287,35.9479,35.9647,600530.0566
2006-11-27 10:30:00,64.06,64.12,63.68,63.98,478376.0992651488,35.9816,36.0153,35.7681,35.9366,478376.0993
2006-11-27 11:00:00,63.98,64.03,63.64,63.7,419588.001445609,35.9366,35.9647,35.7457,35.7794,419588.0014
2006-11-27 11:30:00,63.69,63.96,63.69,63.83,229851.8250813156,35.7737,35.9254,35.7737,35.8524,229851.8251
2006-11-27 12:00:00,63.83,63.84,63.65,63.74,231176.96663052647,35.8524,35.858,35.7513,35.8018,231176.9666
2006-11-27 12:30:00,63.74,63.74,63.51,63.52,232983.97783399592,35.8018,35.8018,35.6726,35.6783,232983.9778
2006-11-27 13:00:00,63.53,63.57,63.35,63.57,244548.8495362005,35.6839,35.7063,35.5828,35.7063,244548.8495
2006-11-27 13:30:00,63.58,63.74,63.51,63.68,226960.6071557644,35.712,35.8018,35.6726,35.7681,226960.6072
2006-11-27 14:00:00,63.68,63.73,63.31,63.44,299843.392362366,35.7681,35.7962,35.5603,35.6333,299843.3924
2006-11-27 14:30:00,63.43,63.6,63.17,63.21,312733.4056137815,35.6277,35.7232,35.4817,35.5041,312733.4056
2006-11-27 15:00:00,63.22,63.44,63.16,63.26,370437.2967112397,35.5098,35.6333,35.4761,35.5322,370437.2967
2006-11-27 15:30:00,63.27,63.49,63.25,63.31,672087.7002770752,35.5378,35.6614,35.5266,35.5603,672087.7003
2006-11-28 09:30:00,63.04,63.42,62.92,63.37,666907.601493796,35.4087,35.6221,35.3413,35.594,666907.6015
2006-11-28 10:00:00,63.37,63.75,63.21,63.55,488374.8945910132,35.594,35.8074,35.5041,35.6951,488374.8946
2006-11-28 10:30:00,63.55,63.92,63.5,63.69,397542.4647632816,35.6951,35.9029,35.667,35.7737,397542.4648
2006-11-28 11:00:00,63.69,63.78,63.51,63.54,244910.2517768944,35.7737,35.8243,35.6726,35.6895,244910.2518
2006-11-28 11:30:00,63.55,63.71,63.38,63.48,234309.11938320685,35.6951,35.785,35.5996,35.6558,234309.1194
2006-11-28 12:00:00,63.5,63.59,63.39,63.44,247199.1326346224,35.667,35.7176,35.6052,35.6333,247199.1326
2006-11-28 12:30:00,63.46,63.51,63.21,63.26,335381.2793639321,35.6446,35.6726,35.5041,35.5322,335381.2794
2006-11-28 13:00:00,63.26,63.49,63.13,63.2,313335.74268160464,35.5322,35.6614,35.4592,35.4985,313335.7427
2006-11-28 13:30:00,63.2,63.41,63.08,63.35,272979.15913745336,35.4985,35.6165,35.4311,35.5828,272979.1591
2006-11-28 14:00:00,63.36,63.46,63.27,63.39,234790.9890374654,35.5884,35.6446,35.5378,35.6052,234790.989
2006-11-28 14:30:00,63.38,63.58,63.29,63.41,242380.43609203715,35.5996,35.712,35.5491,35.6165,242380.4361
2006-11-28 15:00:00,63.42,63.85,63.36,63.84,342247.9219371161,35.6221,35.8636,35.5884,35.858,342247.9219
2006-11-28 15:30:00,63.83,64.02,63.79,63.83,518853.1502228648,35.8524,35.9591,35.8299,35.8524,518853.1502
2006-11-29 09:30:00,64.53,64.7,64.17,64.58,576918.4435610168,36.2456,36.3411,36.0434,36.2736,576918.4436
2006-11-29 10:00:00,64.57,64.69,64.37,64.67,352005.7824358511,36.268,36.3354,36.1557,36.3242,352005.7824
2006-11-29 10:30:00,64.67,64.7,64.15,64.2,290446.9341043248,36.3242,36.3411,36.0321,36.0602,290446.9341
2006-11-29 11:00:00,64.22,64.68,64.19,64.5,283339.3567040116,36.0714,36.3298,36.0546,36.2287,283339.3567
2006-11-29 11:30:00,64.51,64.59,64.3,64.39,255872.78641127577,36.2343,36.2793,36.1164,36.1669,255872.7864
2006-11-29 12:00:00,64.42,64.47,63.83,63.89,351523.91278159263,36.1838,36.2119,35.8524,35.8861,351523.9128
2006-11-29 12:30:00,63.9,64.22,63.8,64.13,218286.953379111,35.8917,36.0714,35.8355,36.0209,218286.9534
2006-11-29 13:00:00,64.13,64.13,63.56,63.6,523189.9771111915,36.0209,36.0209,35.7007,35.7232,523189.9771
2006-11-29 13:30:00,63.59,63.88,63.48,63.82,320563.7874954825,35.7176,35.8805,35.6558,35.8468,320563.7875
2006-11-29 14:00:00,63.82,64.07,63.71,63.78,317552.10215636675,35.8468,35.9872,35.785,35.8243,317552.1022
2006-11-29 14:30:00,63.77,64.2,63.77,64.13,241898.56643777865,35.8187,36.0602,35.8187,36.0209,241898.5664
2006-11-29 15:00:00,64.14,64.22,63.91,63.95,266112.5165642694,36.0265,36.0714,35.8973,35.9198,266112.5166
2006-11-29 15:30:00,63.94,64.33,63.94,64.19,263944.10312010604,35.9142,36.1332,35.9142,36.0546,263944.1031
2006-11-30 09:30:00,64.03,64.25,63.92,63.99,328394.1693771835,35.9647,36.0883,35.9029,35.9423,328394.1694
2006-11-30 10:00:00,63.99,64.0,63.0,63.48,643657.3906758223,35.9423,35.9479,35.3862,35.6558,643657.3907
2006-11-30 10:30:00,63.43,63.6,63.3,63.42,441994.9403686304,35.6277,35.7232,35.5547,35.6221,441994.9404
2006-11-30 11:00:00,63.43,63.52,63.21,63.33,343452.59607276233,35.6277,35.6783,35.5041,35.5715,343452.5961
2006-11-30 11:30:00,63.33,63.34,62.95,63.09,316588.36284784967,35.5715,35.5772,35.3581,35.4367,316588.3628
2006-11-30 12:00:00,63.07,63.17,62.92,63.11,301529.9361522708,35.4255,35.4817,35.3413,35.448,301529.9362
2006-11-30 12:30:00,63.11,63.4,63.09,63.26,175521.02156366705,35.448,35.6109,35.4367,35.5322,175521.0216
2006-11-30 13:00:00,63.26,63.45,63.25,63.44,167690.63968196604,35.5322,35.6389,35.5266,35.6333,167690.6397
2006-11-30 13:30:00,63.41,63.46,63.15,63.19,185881.2191302253,35.6165,35.6446,35.4704,35.4929,185881.2191
2006-11-30 14:00:00,63.2,63.43,63.15,63.35,161667.26900373452,35.4985,35.6277,35.4704,35.5828,161667.269
2006-11-30 14:30:00,63.35,63.71,63.35,63.64,376340.1999759066,35.5828,35.785,35.5828,35.7457,376340.2
2006-11-30 15:00:00,63.63,63.66,63.46,63.66,322732.2009396459,35.74,35.7569,35.6446,35.7569,322732.2009
2006-11-30 15:30:00,63.65,63.66,63.18,63.23,674256.1137212384,35.7513,35.7569,35.4873,35.5154,674256.1137
2006-12-01 09:30:00,63.34,63.54,63.1,63.19,350921.5757137695,35.5772,35.6895,35.4424,35.4929,350921.5757
2006-12-01 10:00:00,63.17,63.17,62.58,62.75,340922.78038790514,35.4817,35.4817,35.1503,35.2458,340922.7804
2006-12-01 10:30:00,62.77,62.79,62.32,62.46,572581.6166726901,35.257,35.2682,35.0042,35.0829,572581.6167
2006-12-01 11:00:00,62.46,62.81,62.45,62.62,417901.4576557042,35.0829,35.2795,35.0773,35.1727,417901.4577
2006-12-01 11:30:00,62.62,63.0,62.48,62.86,430911.9383206843,35.1727,35.3862,35.0941,35.3075,430911.9383
2006-12-01 12:00:00,62.84,62.98,62.43,62.58,329478.3760992652,35.2963,35.375,35.066,35.1503,329478.3761
2006-12-01 12:30:00,62.58,62.6,62.46,62.47,202264.7873750151,35.1503,35.1615,35.0829,35.0885,202264.7874
2006-12-01 13:00:00,62.47,62.47,62.19,62.3,349475.9667509939,35.0885,35.0885,34.9312,34.993,349475.9668
2006-12-01 13:30:00,62.29,62.42,62.07,62.27,363209.2518973618,34.9874,35.0604,34.8638,34.9762,363209.2519
2006-12-01 14:00:00,62.27,62.38,62.02,62.16,371882.9056740152,34.9762,35.0379,34.8357,34.9144,371882.9057
2006-12-01 14:30:00,62.16,62.2,61.85,62.01,396819.6602818938,34.9144,34.9368,34.7402,34.8301,396819.6603
2006-12-01 15:00:00,62.01,62.28,61.99,62.25,493314.05854716303,34.8301,34.9818,34.8189,34.9649,493314.0585
2006-12-01 15:30:00,62.25,62.48,62.14,62.47,760028.9121792556,34.9649,35.0941,34.9031,35.0885,760028.9122
2006-12-04 09:30:00,62.78,63.41,62.78,63.23,472111.793759788,35.2626,35.6165,35.2626,35.5154,472111.7938
2006-12-04 10:00:00,63.23,63.5,63.2,63.44,234429.5867967715,35.5154,35.667,35.4985,35.6333,234429.5868
2006-12-04 10:30:00,63.43,63.54,63.25,63.42,234188.65196964223,35.6277,35.6895,35.5266,35.6221,234188.652
2006-12-04 11:00:00,63.42,63.67,63.32,63.59,389109.7458137574,35.6221,35.7625,35.5659,35.7176,389109.7458
2006-12-04 11:30:00,63.6,63.71,63.55,63.65,160583.06228165282,35.7232,35.785,35.6951,35.7513,160583.0623
2006-12-04 12:00:00,63.66,63.83,63.56,63.57,195880.01445608964,35.7569,35.8524,35.7007,35.7063,195880.0145
2006-12-04 12:30:00,63.58,63.82,63.52,63.77,150343.3321286592,35.712,35.8468,35.6783,35.8187,150343.3321
2006-12-04 13:00:00,63.76,64.02,63.36,63.74,734730.7553306831,35.8131,35.9591,35.5884,35.8018,734730.7553
2006-12-04 13:30:00,63.74,64.08,63.72,64.02,299000.1204674136,35.8018,35.9928,35.7906,35.9591,299000.1205
2006-12-04 14:00:00,64.03,64.13,63.96,64.02,348150.825201783,35.9647,36.0209,35.9254,35.9591,348150.8252
2006-12-04 14:30:00,64.03,64.25,63.99,64.24,265751.1143235755,35.9647,36.0883,35.9423,36.0827,265751.1143
2006-12-04 15:00:00,64.24,64.33,64.14,64.23,345982.4117576196,36.0827,36.1332,36.0265,36.0771,345982.4118
2006-12-04 15:30:00,64.23,64.33,64.0,64.13,639561.4986146248,36.0771,36.1332,35.9479,36.0209,639561.4986
2006-12-05 09:30:00,64.1,64.8,63.98,64.18,421274.5452355138,36.004,36.3972,35.9366,36.049,421274.5452
2006-12-05 10:00:00,64.18,64.66,64.18,64.61,434887.3629683171,36.049,36.3186,36.049,36.2905,434887.363
2006-12-05 10:30:00,64.59,64.67,64.44,64.57,351162.5105408987,36.2793,36.3242,36.195,36.268,351162.5105
2006-12-05 11:00:00,64.57,64.69,64.36,64.54,363450.1867244911,36.268,36.3354,36.1501,36.2512,363450.1867
2006-12-05 11:30:00,64.57,64.85,64.54,64.75,349114.5645103,36.268,36.4253,36.2512,36.3691,349114.5645
2006-12-05 12:00:00,64.75,64.76,64.63,64.65,208288.15805324665,36.3691,36.3748,36.3017,36.313,208288.1581
2006-12-05 12:30:00,64.63,64.73,64.5,64.61,131309.48078544755,36.3017,36.3579,36.2287,36.2905,131309.4808
2006-12-05 13:00:00,64.61,64.75,64.57,64.71,111673.29237441272,36.2905,36.3691,36.268,36.3467,111673.2924
2006-12-05 13:30:00,64.72,64.76,64.58,64.65,135525.84026020963,36.3523,36.3748,36.2736,36.313,135525.8403
2006-12-05 14:00:00,64.65,64.86,64.64,64.86,227442.47681002293,36.313,36.4309,36.3073,36.4309,227442.4768
2006-12-05 14:30:00,64.85,64.88,64.66,64.79,226840.13974219977,36.4253,36.4422,36.3186,36.3916,226840.1397
2006-12-05 15:00:00,64.8,64.83,64.57,64.68,238766.4136850982,36.3972,36.4141,36.268,36.3298,238766.4137
2006-12-05 15:30:00,64.67,64.77,64.62,64.71,357788.2182869534,36.3242,36.3804,36.2961,36.3467,357788.2183
2006-12-06 09:30:00,65.01,65.35,64.82,65.24,565714.9740995062,36.5152,36.7061,36.4085,36.6444,565714.9741
2006-12-06 10:00:00,65.25,65.51,65.1,65.36,433441.7540055416,36.65,36.796,36.5657,36.7118,433441.754
2006-12-06 10:30:00,65.38,65.42,65.13,65.15,313576.67750873393,36.723,36.7455,36.5826,36.5938,313576.6775
2006-12-06 11:00:00,65.15,65.34,65.09,65.17,323816.4076617275,36.5938,36.7005,36.5601,36.605,323816.4077
2006-12-06 11:30:00,65.16,65.25,65.02,65.1,182869.5337911095,36.5994,36.65,36.5208,36.5657,182869.5338
2006-12-06 12:00:00,65.1,65.2,65.05,65.16,159498.85555957115,36.5657,36.6219,36.5376,36.5994,159498.8556
2006-12-06 12:30:00,65.14,65.27,65.1,65.24,177930.36983495965,36.5882,36.6612,36.5657,36.6444,177930.3698
2006-12-06 13:00:00,65.24,65.29,65.1,65.19,159137.45331887726,36.6444,36.6724,36.5657,36.6163,159137.4533
2006-12-06 13:30:00,65.19,65.34,65.16,65.3,142633.41766052286,36.6163,36.7005,36.5994,36.6781,142633.4177
2006-12-06 14:00:00,65.3,65.48,65.27,65.34,243946.51246837733,36.6781,36.7792,36.6612,36.7005,243946.5125
2006-12-06 14:30:00,65.34,65.41,65.23,65.32,220937.2364775329,36.7005,36.7398,36.6387,36.6893,220937.2365
2006-12-06 15:00:00,65.31,65.45,65.2,65.33,212263.58270087943,36.6837,36.7623,36.6219,36.6949,212263.5827
2006-12-06 15:30:00,65.33,65.35,65.22,65.3,323334.53800746903,36.6949,36.7061,36.6331,36.6781,323334.538
2006-12-07 09:30:00,65.79,66.08,65.66,65.83,466208.89049512113,36.9533,37.1162,36.8803,36.9758,466208.8905
2006-12-07 10:00:00,65.83,65.91,65.52,65.59,369594.0248162872,36.9758,37.0207,36.8016,36.841,369594.0248
2006-12-07 10:30:00,65.59,65.73,65.2,65.35,354053.7284664499,36.841,36.9196,36.6219,36.7061,354053.7285
2006-12-07 11:00:00,65.33,65.47,65.25,65.37,151788.9410914348,36.6949,36.7735,36.65,36.7174,151788.9411
2006-12-07 11:30:00,65.36,65.66,65.35,65.6,179014.57655704135,36.7118,36.8803,36.7061,36.8466,179014.5766
2006-12-07 12:00:00,65.62,65.62,65.45,65.55,161064.93193591136,36.8578,36.8578,36.7623,36.8185,161064.9319
2006-12-07 12:30:00,65.55,65.56,65.4,65.44,150222.8647150946,36.8185,36.8241,36.7342,36.7567,150222.8647
2006-12-07 13:00:00,65.44,65.54,65.39,65.51,172509.33622455128,36.7567,36.8129,36.7286,36.796,172509.3362
2006-12-07 13:30:00,65.52,65.52,65.33,65.35,222382.8454403084,36.8016,36.8016,36.6949,36.7061,222382.8454
2006-12-07 14:00:00,65.36,65.54,65.23,65.35,254065.77520780632,36.7118,36.8129,36.6387,36.7061,254065.7752
2006-12-07 14:30:00,65.35,65.45,65.29,65.3,281411.8780869775,36.7061,36.7623,36.6724,36.6781,281411.8781
2006-12-07 15:00:00,65.3,65.33,64.96,65.01,560534.875316227,36.6781,36.6949,36.4871,36.5152,560534.8753
2006-12-07 15:30:00,65.01,65.1,64.75,64.89,577038.9109745815,36.5152,36.5657,36.3691,36.4478,577038.911
2006-12-08 09:30:00,64.9,65.71,64.64,65.64,437537.646066739,36.4534,36.9084,36.3073,36.869,437537.6461
2006-12-08 10:00:00,65.64,65.66,65.11,65.2,400192.74786170345,36.869,36.8803,36.5713,36.6219,400192.7479
2006-12-08 10:30:00,65.2,65.48,65.16,65.4,248885.6764245272,36.6219,36.7792,36.5994,36.7342,248885.6764
2006-12-08 11:00:00,65.4,65.65,65.35,65.56,324539.2121431153,36.7342,36.8747,36.7061,36.8241,324539.2121
2006-12-08 11:30:00,65.56,65.68,65.27,65.27,207806.2883989881,36.8241,36.8915,36.6612,36.6612,207806.2884
2006-12-08 12:00:00,65.28,65.4,65.12,65.29,119624.14166967836,36.6668,36.7342,36.577,36.6724,119624.1417
2006-12-08 12:30:00,65.29,65.35,65.1,65.31,90350.56017347307,36.6724,36.7061,36.5657,36.6837,90350.5602
2006-12-08 13:00:00,65.32,65.47,65.22,65.35,172388.86881098663,36.6893,36.7735,36.6331,36.7061,172388.8688
2006-12-08 13:30:00,65.35,65.54,65.3,65.4,104204.31273340562,36.7061,36.8129,36.6781,36.7342,104204.3127
2006-12-08 14:00:00,65.4,65.5,65.24,65.29,129020.59992771957,36.7342,36.7904,36.6444,36.6724,129020.5999
2006-12-08 14:30:00,65.3,65.53,65.25,65.45,156728.10504758466,36.6781,36.8073,36.65,36.7623,156728.105
2006-12-08 15:00:00,65.45,65.5,65.34,65.49,135646.30767377425,36.7623,36.7904,36.7005,36.7848,135646.3077
2006-12-08 15:30:00,65.49,65.49,65.17,65.25,299481.9901216721,36.7848,36.7848,36.605,36.65,299481.9901
2006-12-11 09:30:00,65.4,65.82,65.05,65.15,604144.0790266234,36.7342,36.9701,36.5376,36.5938,604144.079
2006-12-11 10:00:00,65.15,65.49,65.01,65.3,388507.4087459343,36.5938,36.7848,36.5152,36.6781,388507.4087
2006-12-11 10:30:00,65.3,65.36,64.98,65.01,333815.2029875919,36.6781,36.7118,36.4983,36.5152,333815.203
2006-12-11 11:00:00,65.01,65.17,64.87,65.09,302252.7406336586,36.5152,36.605,36.4365,36.5601,302252.7406
2006-12-11 11:30:00,65.09,65.2,64.88,65.15,275990.8444765691,36.5601,36.6219,36.4422,36.5938,275990.8445
2006-12-11 12:00:00,65.13,65.16,64.71,64.81,274424.7681002289,36.5826,36.5994,36.3467,36.4028,274424.7681
2006-12-11 12:30:00,64.8,65.11,64.75,65.05,183833.27309962656,36.3972,36.5713,36.3691,36.5376,183833.2731
2006-12-11 13:00:00,65.05,65.19,64.96,65.05,132634.6223346585,36.5376,36.6163,36.4871,36.5376,132634.6223
2006-12-11 13:30:00,65.05,65.11,64.97,65.05,245753.5236718468,36.5376,36.5713,36.4927,36.5376,245753.5237
2006-12-11 14:00:00,65.04,65.32,65.04,65.31,213106.85459583183,36.532,36.6893,36.532,36.6837,213106.8546
2006-12-11 14:30:00,65.31,65.39,65.21,65.3,232140.70593904352,36.6837,36.7286,36.6275,36.6781,232140.7059
2006-12-11 15:00:00,65.29,65.38,65.25,65.3,199373.56944946395,36.6724,36.723,36.65,36.6781,199373.5694
2006-12-11 15:30:00,65.3,65.4,65.25,65.38,302734.61028791714,36.6781,36.7342,36.65,36.723,302734.6103
2006-12-12 09:30:00,65.05,65.21,64.06,65.15,621973.2562341887,36.5376,36.6275,35.9816,36.5938,621973.2562
2006-12-12 10:00:00,65.15,65.45,65.08,65.45,533550.1746777497,36.5938,36.7623,36.5545,36.7623,533550.1747
2006-12-12 10:30:00,65.44,65.68,65.15,65.16,476207.6858209855,36.7567,36.8915,36.5938,36.5994,476207.6858
2006-12-12 11:00:00,65.16,65.55,65.12,65.47,290567.40151788946,36.5994,36.8185,36.577,36.7735,290567.4015
2006-12-12 11:30:00,65.45,65.49,64.91,65.04,354415.13070714375,36.7623,36.7848,36.459,36.532,354415.1307
2006-12-12 12:00:00,65.04,65.12,64.56,64.76,270810.74569329,36.532,36.577,36.2624,36.3748,270810.7457
2006-12-12 12:30:00,64.76,64.79,64.57,64.66,250572.220214432,36.3748,36.3916,36.268,36.3186,250572.2202
2006-12-12 13:00:00,64.66,64.83,64.58,64.82,234550.0542103361,36.3186,36.4141,36.2736,36.4085,234550.0542
2006-12-12 13:30:00,64.82,64.94,64.73,64.82,172870.73846524517,36.4085,36.4759,36.3579,36.4085,172870.7385
2006-12-12 14:00:00,64.82,65.2,64.57,65.01,337670.1602216601,36.4085,36.6219,36.268,36.5152,337670.1602
2006-12-12 14:30:00,65.01,65.12,64.67,64.96,250090.3505601735,36.5152,36.577,36.3242,36.4871,250090.3506
2006-12-12 15:00:00,64.95,65.05,64.84,65.0,203830.86375135527,36.4815,36.5376,36.4197,36.5096,203830.8638
2006-12-12 15:30:00,64.99,65.09,64.86,65.07,250210.81797373813,36.5039,36.5601,36.4309,36.5489,250210.818
2006-12-13 09:30:00,65.62,65.77,65.28,65.64,629924.1055294543,36.8578,36.9421,36.6668,36.869,629924.1055
2006-12-13 10:00:00,65.64,65.98,65.49,65.95,456210.0951692568,36.869,37.06,36.7848,37.0432,456210.0952
2006-12-13 10:30:00,65.94,65.94,65.59,65.69,395012.6490784243,37.0375,37.0375,36.841,36.8971,395012.6491
2006-12-13 11:00:00,65.69,65.76,65.5,65.55,262498.4941573305,36.8971,36.9364,36.7904,36.8185,262498.4942
2006-12-13 11:30:00,65.55,65.77,65.55,65.77,139380.79749427782,36.8185,36.9421,36.8185,36.9421,139380.7975
2006-12-13 12:00:00,65.78,65.79,65.5,65.53,150584.26695578848,36.9477,36.9533,36.7904,36.8073,150584.267
2006-12-13 12:30:00,65.54,65.58,65.4,65.54,115166.84736778702,36.8129,36.8353,36.7342,36.8129,115166.8474
2006-12-13 13:00:00,65.54,65.64,65.5,65.59,132875.55716178776,36.8129,36.869,36.7904,36.841,132875.5572
2006-12-13 13:30:00,65.59,65.62,65.37,65.52,160703.52969521747,36.841,36.8578,36.7174,36.8016,160703.5297
2006-12-13 14:00:00,65.54,65.62,65.42,65.45,139380.79749427782,36.8129,36.8578,36.7455,36.7623,139380.7975
2006-12-13 14:30:00,65.44,65.46,65.38,65.43,181664.8596554632,36.7567,36.7679,36.723,36.7511,181664.8597
2006-12-13 15:00:00,65.43,65.61,65.4,65.6,192988.7965305385,36.7511,36.8522,36.7342,36.8466,192988.7965
2006-12-13 15:30:00,65.59,65.69,65.45,65.58,367787.0136128178,36.841,36.8971,36.7623,36.8353,367787.0136
2006-12-14 09:30:00,65.16,65.66,65.01,65.54,685820.985423443,36.5994,36.8803,36.5152,36.8129,685820.9854
2006-12-14 10:00:00,65.52,65.83,65.26,65.35,532104.5657149742,36.8016,36.9758,36.6556,36.7061,532104.5657
2006-12-14 10:30:00,65.36,65.74,65.16,65.74,335140.34453680285,36.7118,36.9252,36.5994,36.9252,335140.3445
2006-12-14 11:00:00,65.74,65.98,65.56,65.85,208529.0928803759,36.9252,37.06,36.8241,36.987,208529.0929
2006-12-14 11:30:00,65.86,65.93,65.69,65.79,195639.0796289604,36.9926,37.0319,36.8971,36.9533,195639.0796
2006-12-14 12:00:00,65.79,65.93,65.77,65.89,152270.8107456933,36.9533,37.0319,36.9421,37.0095,152270.8107
2006-12-14 12:30:00,65.89,66.23,65.88,66.22,320684.2549090472,37.0095,37.2004,37.0038,37.1948,320684.2549
2006-12-14 13:00:00,66.22,66.25,66.12,66.21,383929.6470304783,37.1948,37.2117,37.1386,37.1892,383929.647
2006-12-14 13:30:00,66.22,66.31,66.1,66.18,188170.0999879533,37.1948,37.2454,37.1274,37.1723,188170.1
2006-12-14 14:00:00,66.17,66.18,66.03,66.12,149018.19057944827,37.1667,37.1723,37.0881,37.1386,149018.1906
2006-12-14 14:30:00,66.13,66.31,66.11,66.24,168895.31381761236,37.1443,37.2454,37.133,37.206,168895.3138
2006-12-14 15:00:00,66.23,66.37,66.13,66.24,209854.2344295868,37.2004,37.2791,37.1443,37.206,209854.2344
2006-12-14 15:30:00,66.24,66.27,66.01,66.08,440308.3965787255,37.206,37.2229,37.0769,37.1162,440308.3966
2006-12-15 09:30:00,66.52,66.52,66.05,66.38,1925310.203589929,37.3633,37.3633,37.0993,37.2847,1925310.2036
2006-12-15 10:00:00,66.38,66.39,66.18,66.3,296349.8373689917,37.2847,37.2903,37.1723,37.2397,296349.8374
2006-12-15 10:30:00,66.28,66.52,66.2,66.4,319359.1133598362,37.2285,37.3633,37.1836,37.2959,319359.1134
2006-12-15 11:00:00,66.41,66.42,66.34,66.37,545596.9160342128,37.3015,37.3072,37.2622,37.2791,545596.916
2006-12-15 11:30:00,66.38,66.41,66.32,66.38,190699.9156728105,37.2847,37.3015,37.251,37.2847,190699.9157
2006-12-15 12:00:00,66.38,66.38,66.2,66.27,308517.0461390194,37.2847,37.2847,37.1836,37.2229,308517.0461
2006-12-15 12:30:00,66.27,66.44,66.24,66.36,296590.772196121,37.2229,37.3184,37.206,37.2734,296590.7722
2006-12-15 13:00:00,66.37,66.49,66.28,66.37,303698.3495964342,37.2791,37.3465,37.2285,37.2791,303698.3496
2006-12-15 13:30:00,66.37,66.42,66.24,66.37,228044.81387784609,37.2791,37.3072,37.206,37.2791,228044.8139
2006-12-15 14:00:00,66.37,66.44,66.29,66.31,276834.11637152155,37.2791,37.3184,37.2341,37.2454,276834.1164
2006-12-15 14:30:00,66.3,66.32,66.03,66.09,439224.1898566439,37.2397,37.251,37.0881,37.1218,439224.1899
2006-12-15 15:00:00,66.08,66.12,65.88,65.96,409107.33646548615,37.1162,37.1386,37.0038,37.0488,409107.3365
2006-12-15 15:30:00,65.95,66.01,65.74,65.81,529574.7500301169,37.0432,37.0769,36.9252,36.9645,529574.75
2006-12-18 09:30:00,65.79,67.01,65.79,66.84,658354.4151307072,36.9533,37.6385,36.9533,37.5431,658354.4151
2006-12-18 10:00:00,66.86,67.08,66.76,66.81,453077.9424165764,37.5543,37.6779,37.4981,37.5262,453077.9424
2006-12-18 10:30:00,66.79,67.01,66.78,66.87,561137.2123840501,37.515,37.6385,37.5094,37.5599,561137.2124
2006-12-18 11:00:00,66.86,66.92,66.66,66.7,351764.8476087219,37.5543,37.588,37.442,37.4644,351764.8476
2006-12-18 11:30:00,66.7,66.79,66.49,66.56,222503.31285387304,37.4644,37.515,37.3465,37.3858,222503.3129
2006-12-18 12:00:00,66.54,66.7,66.41,66.6,387543.6694374173,37.3746,37.4644,37.3015,37.4083,387543.6694
2006-12-18 12:30:00,66.62,66.82,66.59,66.74,378147.211179376,37.4195,37.5318,37.4026,37.4869,378147.2112
2006-12-18 13:00:00,66.74,66.86,66.63,66.79,240452.95747500303,37.4869,37.5543,37.4251,37.515,240452.9575
2006-12-18 13:30:00,66.79,66.97,66.74,66.86,419226.5992049151,37.515,37.6161,37.4869,37.5543,419226.5992
2006-12-18 14:00:00,66.85,66.88,66.66,66.67,197927.9604866884,37.5487,37.5655,37.442,37.4476,197927.9605
2006-12-18 14:30:00,66.66,66.77,66.41,66.52,322370.798698952,37.442,37.5037,37.3015,37.3633,322370.7987
2006-12-18 15:00:00,66.52,66.62,66.41,66.61,323455.00542103365,37.3633,37.4195,37.3015,37.4139,323455.0054
2006-12-18 15:30:00,66.6,66.78,66.6,66.65,557041.3203228527,37.4083,37.5094,37.4083,37.4363,557041.3203
2006-12-19 09:30:00,68.4,69.06,67.35,68.83,2310324.0573424893,38.4193,38.79,37.8295,38.6608,2310324.0573
2006-12-19 10:00:00,68.83,69.23,68.36,69.04,1254065.7752078064,38.6608,38.8855,38.3968,38.7788,1254065.7752
2006-12-19 10:30:00,69.01,69.08,68.62,68.73,900373.4489820504,38.7619,38.8012,38.5429,38.6046,900373.449
2006-12-19 11:00:00,68.73,68.88,68.1,68.16,611974.4609083243,38.6046,38.6889,38.2508,38.2845,611974.4609
2006-12-19 11:30:00,68.15,68.23,67.6,67.66,684495.8438742321,38.2789,38.3238,37.9699,38.0036,684495.8439
2006-12-19 12:00:00,67.69,67.8,66.56,66.66,1232140.7059390435,38.0205,38.0823,37.3858,37.442,1232140.7059
2006-12-19 12:30:00,66.66,67.35,66.65,66.96,634983.7368991688,37.442,37.8295,37.4363,37.6105,634983.7369
2006-12-19 13:00:00,66.95,67.13,66.84,67.04,462956.2703288761,37.6048,37.7059,37.5431,37.6554,462956.2703
2006-12-19 13:30:00,67.05,67.24,66.89,67.11,315022.2864715095,37.661,37.7677,37.5711,37.6947,315022.2865
2006-12-19 14:00:00,67.11,67.69,67.07,67.5,613179.1350439707,37.6947,38.0205,37.6722,37.9138,613179.135
2006-12-19 14:30:00,67.51,68.02,67.5,67.89,459703.6501626311,37.9194,38.2058,37.9138,38.1328,459703.6502
2006-12-19 15:00:00,67.89,68.17,67.87,67.91,548367.6665461994,38.1328,38.2901,38.1216,38.1441,548367.6665
2006-12-19 15:30:00,67.9,67.95,67.73,67.81,644741.5973979039,38.1384,38.1665,38.043,38.0879,644741.5974
2006-12-20 09:30:00,68.31,68.6,67.74,68.57,848692.9285628238,38.3687,38.5316,38.0486,38.5148,848692.9286
2006-12-20 10:00:00,68.55,68.63,68.13,68.19,695940.248162872,38.5035,38.5485,38.2676,38.3013,695940.2482
2006-12-20 10:30:00,68.18,68.28,68.08,68.24,672087.7002770752,38.2957,38.3519,38.2395,38.3294,672087.7003
2006-12-20 11:00:00,68.23,68.33,67.9,67.94,444404.288639923,38.3238,38.38,38.1384,38.1609,444404.2886
2006-12-20 11:30:00,67.93,68.21,67.79,67.84,452596.0727623178,38.1553,38.3126,38.0767,38.1047,452596.0728
2006-12-20 12:00:00,67.84,67.9,67.69,67.85,275990.8444765691,38.1047,38.1384,38.0205,38.1104,275990.8445
2006-12-20 12:30:00,67.85,67.86,67.25,67.36,534272.9791591375,38.1104,38.116,37.7733,37.8351,534272.9792
2006-12-20 13:00:00,67.35,67.64,67.29,67.54,436814.8415853512,37.8295,37.9924,37.7958,37.9362,436814.8416
2006-12-20 13:30:00,67.54,67.74,67.43,67.74,246837.73039392848,37.9362,38.0486,37.8745,38.0486,246837.7304
2006-12-20 14:00:00,67.73,67.84,67.5,67.71,306830.50234911457,38.043,38.1047,37.9138,38.0317,306830.5023
2006-12-20 14:30:00,67.74,67.84,67.43,67.59,522828.5748704976,38.0486,38.1047,37.8745,37.9643,522828.5749
2006-12-20 15:00:00,67.55,67.63,67.49,67.63,424768.10022888816,37.9419,37.9868,37.9082,37.9868,424768.1002
2006-12-20 15:30:00,67.63,67.64,67.45,67.52,472834.5982411758,37.9868,37.9924,37.8857,37.925,472834.5982
2006-12-21 09:30:00,67.32,68.04,67.28,67.82,526322.1298638718,37.8127,38.2171,37.7902,38.0935,526322.1299
2006-12-21 10:00:00,67.83,68.01,67.7,67.89,262980.363811589,38.0991,38.2002,38.0261,38.1328,262980.3638
2006-12-21 10:30:00,67.86,68.03,67.83,67.91,213468.2568365257,38.116,38.2115,38.0991,38.1441,213468.2568
2006-12-21 11:00:00,67.9,68.04,67.86,67.96,165522.22623780268,38.1384,38.2171,38.116,38.1721,165522.2262
2006-12-21 11:30:00,67.97,67.99,67.72,67.78,153475.48488133962,38.1778,38.189,38.0373,38.071,153475.4849
2006-12-21 12:00:00,67.78,67.81,67.57,67.71,209251.89736176367,38.071,38.0879,37.9531,38.0317,209251.8974
2006-12-21 12:30:00,67.71,67.71,67.57,67.6,198771.2323816408,38.0317,38.0317,37.9531,37.9699,198771.2324
2006-12-21 13:00:00,67.6,67.71,67.4,67.64,230936.0318033972,37.9699,38.0317,37.8576,37.9924,230936.0318
2006-12-21 13:30:00,67.64,67.69,67.43,67.5,232140.70593904352,37.9924,38.0205,37.8745,37.9138,232140.7059
2006-12-21 14:00:00,67.49,67.49,67.21,67.42,270449.3434525961,37.9082,37.9082,37.7509,37.8688,270449.3435
2006-12-21 14:30:00,67.4,67.47,67.19,67.3,314660.8842308156,37.8576,37.8969,37.7396,37.8014,314660.8842
2006-12-21 15:00:00,67.29,67.37,67.16,67.16,294663.2935790869,37.7958,37.8408,37.7228,37.7228,294663.2936
2006-12-21 15:30:00,67.17,67.22,67.02,67.11,392603.3008071317,37.7284,37.7565,37.6442,37.6947,392603.3008
2006-12-22 09:30:00,66.93,67.35,66.03,66.23,662450.3071919046,37.5936,37.8295,37.0881,37.2004,662450.3072
2006-12-22 10:00:00,66.23,66.49,66.13,66.47,349957.8364052524,37.2004,37.3465,37.1443,37.3352,349957.8364
2006-12-22 10:30:00,66.47,66.53,66.28,66.3,251776.8943500784,37.3352,37.3689,37.2285,37.2397,251776.8944
2006-12-22 11:00:00,66.3,66.41,65.59,65.69,461149.2591254066,37.2397,37.3015,36.841,36.8971,461149.2591
2006-12-22 11:30:00,65.69,65.83,65.4,65.58,488495.3620045778,36.8971,36.9758,36.7342,36.8353,488495.362
2006-12-22 12:00:00,65.58,65.59,65.31,65.55,390193.9525358391,36.8353,36.841,36.6837,36.8185,390193.9525
2006-12-22 12:30:00,65.55,65.84,65.47,65.79,218648.35561980488,36.8185,36.9814,36.7735,36.9533,218648.3556
2006-12-22 13:00:00,65.79,65.89,65.69,65.79,153595.95229490424,36.9533,37.0095,36.8971,36.9533,153595.9523
2006-12-22 13:30:00,65.79,66.08,65.64,66.04,204071.7985784845,36.9533,37.1162,36.869,37.0937,204071.7986
2006-12-22 14:00:00,66.04,66.18,66.02,66.09,185037.94723527288,37.0937,37.1723,37.0825,37.1218,185037.9472
2006-12-22 14:30:00,66.08,66.35,66.02,66.28,247681.00228888087,37.1162,37.2678,37.0825,37.2285,247681.0023
2006-12-22 15:00:00,66.28,66.47,66.26,66.42,273220.0939645826,37.2285,37.3352,37.2173,37.3072,273220.094
2006-12-22 15:30:00,66.43,66.46,66.19,66.26,308637.51355258405,37.3128,37.3296,37.178,37.2173,308637.5136
2006-12-26 09:30:00,66.08,66.83,66.08,66.64,304541.6214913866,37.1162,37.5374,37.1162,37.4307,304541.6215
2006-12-26 10:00:00,66.64,66.81,66.64,66.8,140946.873870618,37.4307,37.5262,37.4307,37.5206,140946.8739
2006-12-26 10:30:00,66.8,66.86,66.67,66.7,159498.85555957115,37.5206,37.5543,37.4476,37.4644,159498.8556
2006-12-26 11:00:00,66.7,66.89,66.62,66.73,132514.15492109387,37.4644,37.5711,37.4195,37.4813,132514.1549
2006-12-26 11:30:00,66.73,66.79,66.55,66.76,118660.40236116132,37.4813,37.515,37.3802,37.4981,118660.4024
2006-12-26 12:00:00,66.76,66.8,66.65,66.8,105529.45428261656,37.4981,37.5206,37.4363,37.5206,105529.4543
2006-12-26 12:30:00,66.79,66.86,66.72,66.74,153355.01746777495,37.515,37.5543,37.4757,37.4869,153355.0175
2006-12-26 13:00:00,66.73,66.83,66.71,66.74,108300.20479460308,37.4813,37.5374,37.47,37.4869,108300.2048
2006-12-26 13:30:00,66.74,66.91,66.71,66.91,94928.32188892906,37.4869,37.5824,37.47,37.5824,94928.3219
2006-12-26 14:00:00,66.89,66.92,66.82,66.87,132996.02457535238,37.5711,37.588,37.5318,37.5599,132996.0246
2006-12-26 14:30:00,66.86,66.92,66.82,66.91,156005.30056619685,37.5543,37.588,37.5318,37.5824,156005.3006
2006-12-26 15:00:00,66.91,66.97,66.89,66.97,162390.0734851223,37.5824,37.6161,37.5711,37.6161,162390.0735
2006-12-26 15:30:00,66.98,67.13,66.95,67.04,312010.6011323937,37.6217,37.7059,37.6048,37.6554,312010.6011
2006-12-27 09:30:00,67.68,67.96,66.82,67.84,404529.5747500302,38.0149,38.1721,37.5318,38.1047,404529.5748
2006-12-27 10:00:00,67.84,68.06,67.77,68.05,249126.6112516565,38.1047,38.2283,38.0654,38.2227,249126.6113
2006-12-27 10:30:00,68.04,68.06,67.85,67.96,255511.38417058188,38.2171,38.2283,38.1104,38.1721,255511.3842
2006-12-27 11:00:00,67.97,68.02,67.84,67.91,214552.4635586074,38.1778,38.2058,38.1047,38.1441,214552.4636
2006-12-27 11:30:00,67.91,67.95,67.78,67.79,181785.32706902784,38.1441,38.1665,38.071,38.0767,181785.3271
2006-12-27 12:00:00,67.8,67.81,67.65,67.68,156246.23539332612,38.0823,38.0879,37.998,38.0149,156246.2354
2006-12-27 12:30:00,67.66,67.74,67.6,67.63,153957.35453559813,38.0036,38.0486,37.9699,37.9868,153957.3545
2006-12-27 13:00:00,67.64,67.84,67.64,67.82,147090.71196241418,37.9924,38.1047,37.9924,38.0935,147090.712
2006-12-27 13:30:00,67.82,67.86,67.74,67.86,124683.77303939284,38.0935,38.116,38.0486,38.116,124683.773
2006-12-27 14:00:00,67.85,68.03,67.84,67.99,172388.86881098663,38.1104,38.2115,38.1047,38.189,172388.8688
2006-12-27 14:30:00,67.99,68.03,67.94,67.96,163474.28020720396,38.189,38.2115,38.1609,38.1721,163474.2802
2006-12-27 15:00:00,67.98,67.99,67.91,67.94,242741.838332731,38.1834,38.189,38.1441,38.1609,242741.8383
2006-12-27 15:30:00,67.94,68.07,67.93,68.05,491627.51475725824,38.1609,38.2339,38.1553,38.2227,491627.5148
2006-12-28 09:30:00,67.61,68.06,67.6,67.74,311528.7314781352,37.9756,38.2283,37.9699,38.0486,311528.7315
2006-12-28 10:00:00,67.76,67.99,67.65,67.72,258523.06950969764,38.0598,38.189,37.998,38.0373,258523.0695
2006-12-28 10:30:00,67.67,67.84,67.57,67.77,160342.12745452358,38.0093,38.1047,37.9531,38.0654,160342.1275
2006-12-28 11:00:00,67.73,67.77,67.42,67.47,193470.66618479704,38.043,38.0654,37.8688,37.8969,193470.6662
2006-12-28 11:30:00,67.47,67.53,67.31,67.37,129743.40440910734,37.8969,37.9306,37.8071,37.8408,129743.4044
2006-12-28 12:00:00,67.37,67.38,67.16,67.29,205396.94012769547,37.8408,37.8464,37.7228,37.7958,205396.9401
2006-12-28 12:30:00,67.29,67.45,67.28,67.4,151548.00626430553,37.7958,37.8857,37.7902,37.8576,151548.0063
2006-12-28 13:00:00,67.4,67.5,67.36,67.5,63606.79436212505,37.8576,37.9138,37.8351,37.9138,63606.7944
2006-12-28 13:30:00,67.5,67.64,67.5,67.6,94325.9848211059,37.9138,37.9924,37.9138,37.9699,94325.9848
2006-12-28 14:00:00,67.58,67.78,67.58,67.61,136730.51439585595,37.9587,38.071,37.9587,37.9756,136730.5144
2006-12-28 14:30:00,67.62,67.74,67.58,67.73,153234.55005421035,37.9812,38.0486,37.9587,38.043,153234.5501
2006-12-28 15:00:00,67.74,67.83,67.68,67.71,178773.64172991208,38.0486,38.0991,38.0149,38.0317,178773.6417
2006-12-28 15:30:00,67.7,67.74,67.63,67.63,303457.4147693049,38.0261,38.0486,37.9868,37.9868,303457.4148
2006-12-29 09:30:00,67.56,67.98,67.56,67.75,323334.53800746903,37.9475,38.1834,37.9475,38.0542,323334.538
2006-12-29 10:00:00,67.76,68.0,67.75,67.99,135043.9706059511,38.0598,38.1946,38.0542,38.189,135043.9706
2006-12-29 10:30:00,67.99,68.07,67.89,67.94,213950.12649078423,38.189,38.2339,38.1328,38.1609,213950.1265
2006-12-29 11:00:00,67.95,67.99,67.8,67.9,204071.7985784845,38.1665,38.189,38.0823,38.1384,204071.7986
2006-12-29 11:30:00,67.89,67.93,67.84,67.86,101794.964462113,38.1328,38.1553,38.1047,38.116,101794.9645
2006-12-29 12:00:00,67.85,67.94,67.8,67.86,101674.49704854838,38.1104,38.1609,38.0823,38.116,101674.497
2006-12-29 12:30:00,67.86,67.86,67.6,67.62,161305.86676304063,38.116,38.116,37.9699,37.9812,161305.8668
2006-12-29 13:00:00,67.61,67.78,67.6,67.77,164076.61727502712,37.9756,38.071,37.9699,38.0654,164076.6173
2006-12-29 13:30:00,67.77,67.91,67.72,67.88,111914.227201542,38.0654,38.1441,38.0373,38.1272,111914.2272
2006-12-29 14:00:00,67.88,67.98,67.84,67.89,131189.01337188293,38.1272,38.1834,38.1047,38.1328,131189.0134
2006-12-29 14:30:00,67.89,67.9,67.72,67.75,157691.8443561017,38.1328,38.1384,38.0373,38.0542,157691.8444
2006-12-29 15:00:00,67.75,67.84,67.65,67.67,254186.2426213709,38.0542,38.1047,37.998,38.0093,254186.2426
2006-12-29 15:30:00,67.67,67.76,67.45,67.5,411275.7499096495,38.0093,38.0598,37.8857,37.9138,411275.7499
2007-01-03 09:30:00,68.01,68.33,67.75,68.04,747620.7685820987,38.2002,38.38,38.0542,38.2171,747620.7686
2007-01-03 10:00:00,68.03,68.28,67.9,68.14,845801.7106372727,38.2115,38.3519,38.1384,38.2732,845801.7106
2007-01-03 10:30:00,68.15,68.16,67.98,68.07,380797.4942777979,38.2789,38.2845,38.1834,38.2339,380797.4943
2007-01-03 11:00:00,68.07,68.2,68.05,68.12,351042.0431273341,38.2339,38.307,38.2227,38.262,351042.0431
2007-01-03 11:30:00,68.12,68.23,68.02,68.22,238164.07661727504,38.262,38.3238,38.2058,38.3182,238164.0766
2007-01-03 12:00:00,68.2,68.27,68.14,68.19,186604.02361161308,38.307,38.3463,38.2732,38.3013,186604.0236
2007-01-03 12:30:00,68.19,68.28,68.13,68.26,190218.046018552,38.3013,38.3519,38.2676,38.3407,190218.046
2007-01-03 13:00:00,68.25,68.33,67.97,68.08,228406.21611853995,38.335,38.38,38.1778,38.2395,228406.2161
2007-01-03 13:30:00,68.08,68.13,68.04,68.05,263221.29863871826,38.2395,38.2676,38.2171,38.2227,263221.2986
2007-01-03 14:00:00,68.06,68.16,67.38,67.6,611372.1238405012,38.2283,38.2845,37.8464,37.9699,611372.1238
2007-01-03 14:30:00,67.59,67.64,67.09,67.26,465004.2163594748,37.9643,37.9924,37.6835,37.779,465004.2164
2007-01-03 15:00:00,67.25,67.47,67.15,67.36,402120.2264787376,37.7733,37.8969,37.7172,37.8351,402120.2265
2007-01-03 15:30:00,67.36,67.84,67.36,67.83,520660.16142633423,37.8351,38.1047,37.8351,38.0991,520660.1614
2007-01-04 09:30:00,67.46,67.75,66.82,67.38,570051.8009878328,37.8913,38.0542,37.5318,37.8464,570051.801
2007-01-04 10:00:00,67.39,67.43,66.88,67.15,548608.6013733286,37.852,37.8745,37.5655,37.7172,548608.6014
2007-01-04 10:30:00,67.16,67.55,67.11,67.42,541982.8936272739,37.7228,37.9419,37.6947,37.8688,541982.8936
2007-01-04 11:00:00,67.43,67.69,67.38,67.64,489820.5035537888,37.8745,38.0205,37.8464,37.9924,489820.5036
2007-01-04 11:30:00,67.64,68.03,67.62,67.84,328755.5716178774,37.9924,38.2115,37.9812,38.1047,328755.5716
2007-01-04 12:00:00,67.84,68.01,67.69,67.72,220575.83423683897,38.1047,38.2002,38.0205,38.0373,220575.8342
2007-01-04 12:30:00,67.72,67.93,67.67,67.9,288880.8577279846,38.0373,38.1553,38.0093,38.1384,288880.8577
2007-01-04 13:00:00,67.9,68.03,67.76,67.9,239971.0878207445,38.1384,38.2115,38.0598,38.1384,239971.0878
2007-01-04 13:30:00,67.91,67.93,67.71,67.92,324539.2121431153,38.1441,38.1553,38.0317,38.1497,324539.2121
2007-01-04 14:00:00,67.92,68.07,67.69,68.04,376581.1348030358,38.1497,38.2339,38.0205,38.2171,376581.1348
2007-01-04 14:30:00,68.04,68.24,67.88,68.13,405252.379231418,38.2171,38.3294,38.1272,38.2676,405252.3792
2007-01-04 15:00:00,68.13,68.18,67.94,68.12,463076.7377424407,38.2676,38.2957,38.1609,38.262,463076.7377
2007-01-04 15:30:00,68.13,68.4,67.99,68.03,644259.7277436454,38.2676,38.4193,38.189,38.2115,644259.7277
2007-01-05 09:30:00,67.53,67.73,66.96,66.96,803156.2462353935,37.9306,38.043,37.6105,37.6105,803156.2462
2007-01-05 10:00:00,66.97,67.69,66.96,67.24,630285.5077701482,37.6161,38.0205,37.6105,37.7677,630285.5078
2007-01-05 10:30:00,67.24,67.65,67.16,67.19,362486.447415974,37.7677,37.998,37.7228,37.7396,362486.4474
2007-01-05 11:00:00,67.17,67.32,66.71,66.88,454764.4862064812,37.7284,37.8127,37.47,37.5655,454764.4862
2007-01-05 11:30:00,66.88,67.06,66.71,67.04,393687.5075292134,37.5655,37.6666,37.47,37.6554,393687.5075
2007-01-05 12:00:00,67.03,67.14,66.96,67.03,206481.1468497772,37.6498,37.7116,37.6105,37.6498,206481.1468
2007-01-05 12:30:00,67.03,67.16,67.02,67.1,217564.1488977232,37.6498,37.7228,37.6442,37.6891,217564.1489
2007-01-05 13:00:00,67.11,67.14,66.85,67.06,319720.5156005301,37.6947,37.7116,37.5487,37.6666,319720.5156
2007-01-05 13:30:00,67.04,67.09,66.88,67.02,277075.0511986508,37.6554,37.6835,37.5655,37.6442,277075.0512
2007-01-05 14:00:00,67.01,67.06,66.82,67.03,279966.2691242019,37.6385,37.6666,37.5318,37.6498,279966.2691
2007-01-05 14:30:00,67.04,67.06,66.82,66.83,284423.56342609326,37.6554,37.6666,37.5318,37.5374,284423.5634
2007-01-05 15:00:00,66.83,67.09,66.71,67.06,362486.447415974,37.5374,37.6835,37.47,37.6666,362486.4474
2007-01-05 15:30:00,67.06,67.23,67.0,67.1,581978.0749307313,37.6666,37.7621,37.6329,37.6891,581978.0749
2007-01-08 09:30:00,66.91,67.1,66.44,66.77,725213.8296590773,37.5824,37.6891,37.3184,37.5037,725213.8297
2007-01-08 10:00:00,66.78,66.91,66.56,66.63,327912.299722925,37.5094,37.5824,37.3858,37.4251,327912.2997
2007-01-08 10:30:00,66.65,67.11,66.61,66.89,415130.7071437177,37.4363,37.6947,37.4139,37.5711,415130.7071
2007-01-08 11:00:00,66.89,67.22,66.87,67.05,427659.3181544393,37.5711,37.7565,37.5599,37.661,427659.3182
2007-01-08 11:30:00,67.04,67.1,66.85,66.97,314299.4819901217,37.6554,37.6891,37.5487,37.6161,314299.482
2007-01-08 12:00:00,66.98,67.02,66.82,66.89,234309.11938320685,37.6217,37.6442,37.5318,37.5711,234309.1194
2007-01-08 12:30:00,66.89,67.03,66.76,66.85,232381.6407661728,37.5711,37.6498,37.4981,37.5487,232381.6408
2007-01-08 13:00:00,66.84,66.89,66.74,66.85,330562.5828213469,37.5431,37.5711,37.4869,37.5487,330562.5828
2007-01-08 13:30:00,66.82,67.32,66.8,67.26,421154.0778219492,37.5318,37.8127,37.5206,37.779,421154.0778
2007-01-08 14:00:00,67.26,67.57,67.12,67.44,367787.0136128178,37.779,37.9531,37.7003,37.8801,367787.0136
2007-01-08 14:30:00,67.44,67.49,67.24,67.29,501867.2449102518,37.8801,37.9082,37.7677,37.7958,501867.2449
2007-01-08 15:00:00,67.29,67.75,67.28,67.53,776171.5455969161,37.7958,38.0542,37.7902,37.9306,776171.5456
2007-01-08 15:30:00,67.53,67.68,67.42,67.5,446813.6369112156,37.9306,38.0149,37.8688,37.9138,446813.6369
2007-01-09 09:30:00,67.4,67.58,67.21,67.32,558727.8641127576,37.8576,37.9587,37.7509,37.8127,558727.8641
2007-01-09 10:00:00,67.34,67.43,67.07,67.41,489940.9709673534,37.8239,37.8745,37.6722,37.8632,489940.971
2007-01-09 10:30:00,67.42,67.71,67.37,67.67,566558.2459944586,37.8688,38.0317,37.8408,38.0093,566558.246
2007-01-09 11:00:00,67.69,67.94,67.42,67.49,791470.9071196242,38.0205,38.1609,37.8688,37.9082,791470.9071
2007-01-09 11:30:00,67.48,67.51,67.13,67.2,389471.1480544513,37.9025,37.9194,37.7059,37.7453,389471.1481
2007-01-09 12:00:00,67.2,67.27,67.01,67.09,307673.774244067,37.7453,37.7846,37.6385,37.6835,307673.7742
2007-01-09 12:30:00,67.11,67.24,67.01,67.16,249608.48090591497,37.6947,37.7677,37.6385,37.7228,249608.4809
2007-01-09 13:00:00,67.16,67.23,67.06,67.2,189856.6437778581,37.7228,37.7621,37.6666,37.7453,189856.6438
2007-01-09 13:30:00,67.2,67.44,67.14,67.23,403324.9006143839,37.7453,37.8801,37.7116,37.7621,403324.9006
2007-01-09 14:00:00,67.21,67.55,67.2,67.3,301048.06649801234,37.7509,37.9419,37.7453,37.8014,301048.0665
2007-01-09 14:30:00,67.29,67.44,67.19,67.31,350319.2386459463,37.7958,37.8801,37.7396,37.8071,350319.2386
2007-01-09 15:00:00,67.31,67.42,67.18,67.35,340199.9759065173,37.8071,37.8688,37.734,37.8295,340199.9759
2007-01-09 15:30:00,67.36,67.6,67.36,67.42,674858.4507890616,37.8351,37.9699,37.8351,37.8688,674858.4508
2007-01-10 09:30:00,67.01,67.03,66.56,66.66,809541.0191543188,37.7631,37.7744,37.5095,37.5659,809541.0192
2007-01-10 10:00:00,66.66,67.03,66.62,66.84,455366.82327430433,37.5659,37.7744,37.5433,37.6673,455366.8233
2007-01-10 10:30:00,66.82,66.86,66.43,66.84,792555.113841706,37.6561,37.6786,37.4363,37.6673,792555.1138
2007-01-10 11:00:00,66.84,67.03,66.31,66.38,698590.5312612939,37.6673,37.7744,37.3686,37.4081,698590.5313
2007-01-10 11:30:00,66.37,66.57,66.08,66.43,783760.9926514878,37.4025,37.5152,37.239,37.4363,783760.9927
2007-01-10 12:00:00,66.43,66.59,66.41,66.57,294783.7609926515,37.4363,37.5264,37.425,37.5152,294783.761
2007-01-10 12:30:00,66.57,66.76,66.48,66.71,239489.218166486,37.5152,37.6222,37.4645,37.5941,239489.2182
2007-01-10 13:00:00,66.68,66.91,66.64,66.89,191904.58980845683,37.5772,37.7068,37.5546,37.6955,191904.5898
2007-01-10 13:30:00,66.9,67.22,66.83,67.12,390073.4851222745,37.7011,37.8815,37.6617,37.8251,390073.4851
2007-01-10 14:00:00,67.12,67.3,67.09,67.19,392603.3008071317,37.8251,37.9266,37.8082,37.8646,392603.3008
2007-01-10 14:30:00,67.19,67.32,67.11,67.22,294663.2935790869,37.8646,37.9378,37.8195,37.8815,294663.2936
2007-01-10 15:00:00,67.22,67.73,67.2,67.69,606192.0250572221,37.8815,38.1689,37.8702,38.1463,606192.0251
2007-01-10 15:30:00,67.69,67.92,67.64,67.74,899289.2422599688,38.1463,38.276,38.1182,38.1745,899289.2423
2007-01-11 09:30:00,67.61,68.07,67.41,68.0,544271.7744850018,38.1013,38.3605,37.9885,38.321,544271.7745
2007-01-11 10:00:00,68.01,68.1,67.69,67.83,391639.56149861467,38.3267,38.3774,38.1463,38.2252,391639.5615
2007-01-11 10:30:00,67.86,67.94,67.6,67.78,415492.10938441154,38.2421,38.2872,38.0956,38.1971,415492.1094
2007-01-11 11:00:00,67.79,68.08,67.78,68.05,613540.5372846646,38.2027,38.3661,38.1971,38.3492,613540.5373
2007-01-11 11:30:00,68.05,68.27,67.94,68.13,451270.9312131069,38.3492,38.4732,38.2872,38.3943,451270.9312
2007-01-11 12:00:00,68.14,68.17,68.03,68.13,294181.4239248284,38.3999,38.4168,38.3379,38.3943,294181.4239
2007-01-11 12:30:00,68.14,68.23,68.07,68.13,311890.1337188291,38.3999,38.4507,38.3605,38.3943,311890.1337
2007-01-11 13:00:00,68.13,68.32,68.03,68.31,407300.3252620167,38.3943,38.5014,38.3379,38.4957,407300.3253
2007-01-11 13:30:00,68.31,68.46,68.28,68.36,400795.0849295266,38.4957,38.5803,38.4788,38.5239,400795.0849
2007-01-11 14:00:00,68.36,68.52,68.15,68.51,421515.4800626431,38.5239,38.6141,38.4056,38.6084,421515.4801
2007-01-11 14:30:00,68.51,68.64,68.38,68.38,508492.9526563065,38.6084,38.6817,38.5352,38.5352,508492.9527
2007-01-11 15:00:00,68.38,68.48,68.07,68.26,696783.5200578244,38.5352,38.5915,38.3605,38.4676,696783.5201
2007-01-11 15:30:00,68.27,68.41,68.23,68.37,551499.8192988797,38.4732,38.5521,38.4507,38.5296,551499.8193
2007-01-12 09:30:00,68.17,68.58,67.88,68.52,458619.44344054937,38.4168,38.6479,38.2534,38.6141,458619.4434
2007-01-12 10:00:00,68.54,68.54,68.1,68.37,431393.8079749429,38.6254,38.6254,38.3774,38.5296,431393.808
2007-01-12 10:30:00,68.37,68.47,68.08,68.31,460546.92205758346,38.5296,38.5859,38.3661,38.4957,460546.9221
2007-01-12 11:00:00,68.32,68.47,68.18,68.33,544030.8396578726,38.5014,38.5859,38.4225,38.507,544030.8397
2007-01-12 11:30:00,68.34,68.66,68.24,68.58,410552.9454282617,38.5126,38.693,38.4563,38.6479,410552.9454
2007-01-12 12:00:00,68.6,68.77,68.45,68.7,294301.891338393,38.6592,38.755,38.5746,38.7155,294301.8913
2007-01-12 12:30:00,68.7,69.11,68.61,69.06,580411.9985543911,38.7155,38.9466,38.6648,38.9184,580411.9986
2007-01-12 13:00:00,69.05,69.05,68.82,68.91,300325.26201662456,38.9128,38.9128,38.7831,38.8339,300325.262
2007-01-12 13:30:00,68.91,69.06,68.89,69.03,260571.0155402964,38.8339,38.9184,38.8226,38.9015,260571.0155
2007-01-12 14:00:00,69.03,69.06,68.87,68.97,205758.34236838936,38.9015,38.9184,38.8113,38.8677,205758.3424
2007-01-12 14:30:00,68.96,69.03,68.87,68.92,200216.8413444164,38.862,38.9015,38.8113,38.8395,200216.8413
2007-01-12 15:00:00,68.92,68.99,68.69,68.81,439826.526924467,38.8395,38.8789,38.7099,38.7775,439826.5269
2007-01-12 15:30:00,68.81,68.89,68.71,68.84,479219.37116010126,38.7775,38.8226,38.7212,38.7944,479219.3712
2007-01-16 09:30:00,68.96,69.21,68.5,68.77,497289.48319479584,38.862,39.0029,38.6028,38.755,497289.4832
2007-01-16 10:00:00,68.79,68.83,68.38,68.64,466570.292735815,38.7662,38.7888,38.5352,38.6817,466570.2927
2007-01-16 10:30:00,68.64,68.96,68.6,68.91,452957.47500301176,38.6817,38.862,38.6592,38.8339,452957.475
2007-01-16 11:00:00,68.91,69.04,68.18,68.45,804601.855198169,38.8339,38.9071,38.4225,38.5746,804601.8552
2007-01-16 11:30:00,68.46,68.72,68.38,68.56,377183.471870859,38.5803,38.7268,38.5352,38.6366,377183.4719
2007-01-16 12:00:00,68.55,68.67,68.51,68.61,157330.4421154078,38.631,38.6986,38.6084,38.6648,157330.4421
2007-01-16 12:30:00,68.61,68.8,68.36,68.42,334417.54005541507,38.6648,38.7719,38.5239,38.5577,334417.5401
2007-01-16 13:00:00,68.42,68.59,68.4,68.57,209492.8321888929,38.5577,38.6535,38.5465,38.6423,209492.8322
2007-01-16 13:30:00,68.57,68.72,68.57,68.7,217323.214070594,38.6423,38.7268,38.6423,38.7155,217323.2141
2007-01-16 14:00:00,68.68,68.73,68.56,68.61,218889.2904469341,38.7042,38.7324,38.6366,38.6648,218889.2904
2007-01-16 14:30:00,68.62,68.72,68.59,68.62,221298.63871822675,38.6704,38.7268,38.6535,38.6704,221298.6387
2007-01-16 15:00:00,68.62,68.68,68.49,68.5,228406.21611853995,38.6704,38.7042,38.5972,38.6028,228406.2161
2007-01-16 15:30:00,68.51,68.72,68.44,68.51,633417.6605228287,38.6084,38.7268,38.569,38.6084,633417.6605
2007-01-17 09:30:00,68.57,68.64,68.05,68.35,645343.9344657271,38.6423,38.6817,38.3492,38.5183,645343.9345
2007-01-17 10:00:00,68.35,68.42,68.07,68.2,493675.46078785695,38.5183,38.5577,38.3605,38.4337,493675.4608
2007-01-17 10:30:00,68.23,68.41,68.03,68.28,222262.3780267438,38.4507,38.5521,38.3379,38.4788,222262.378
2007-01-17 11:00:00,68.27,68.57,68.23,68.44,230815.56438983252,38.4732,38.6423,38.4507,38.569,230815.5644
2007-01-17 11:30:00,68.45,68.68,68.3,68.65,214431.9961450428,38.5746,38.7042,38.4901,38.6873,214431.9961
2007-01-17 12:00:00,68.63,68.84,68.57,68.67,217443.68148415856,38.6761,38.7944,38.6423,38.6986,217443.6815
2007-01-17 12:30:00,68.66,68.81,68.46,68.77,164799.4217564149,38.693,38.7775,38.5803,38.755,164799.4218
2007-01-17 13:00:00,68.79,68.79,68.53,68.63,210577.0389109746,38.7662,38.7662,38.6197,38.6761,210577.0389
2007-01-17 13:30:00,68.65,68.77,68.62,68.76,150343.3321286592,38.6873,38.755,38.6704,38.7493,150343.3321
2007-01-17 14:00:00,68.74,68.9,68.6,68.75,295867.9677147332,38.7381,38.8282,38.6592,38.7437,295867.9677
2007-01-17 14:30:00,68.74,68.76,68.53,68.7,268160.4625948681,38.7381,38.7493,38.6197,38.7155,268160.4626
2007-01-17 15:00:00,68.69,68.71,68.4,68.44,274906.63775448746,38.7099,38.7212,38.5465,38.569,274906.6378
2007-01-17 15:30:00,68.44,68.6,68.37,68.43,284664.4982532225,38.569,38.6592,38.5296,38.5634,284664.4983
2007-01-18 09:30:00,69.13,69.13,67.94,67.95,521623.90073485125,38.9578,38.9578,38.2872,38.2929,521623.9007
2007-01-18 10:00:00,67.96,68.03,67.74,67.93,533911.5769184437,38.2985,38.3379,38.1745,38.2816,533911.5769
2007-01-18 10:30:00,67.93,67.96,67.64,67.8,526201.6624503073,38.2816,38.2985,38.1182,38.2083,526201.6625
2007-01-18 11:00:00,67.81,67.9,67.64,67.66,412721.358872425,38.214,38.2647,38.1182,38.1294,412721.3589
2007-01-18 11:30:00,67.65,67.74,67.54,67.59,301770.8709794001,38.1238,38.1745,38.0618,38.09,301770.871
2007-01-18 12:00:00,67.63,67.8,67.45,67.5,482712.92615347554,38.1125,38.2083,38.0111,38.0393,482712.9262
2007-01-18 12:30:00,67.5,67.83,67.45,67.74,263703.1682929768,38.0393,38.2252,38.0111,38.1745,263703.1683
2007-01-18 13:00:00,67.75,67.82,67.69,67.79,106493.1935911336,38.1802,38.2196,38.1463,38.2027,106493.1936
2007-01-18 13:30:00,67.79,67.91,67.75,67.77,137935.18853150224,38.2027,38.2703,38.1802,38.1914,137935.1885
2007-01-18 14:00:00,67.78,67.78,67.53,67.53,248042.4045295748,38.1971,38.1971,38.0562,38.0562,248042.4045
2007-01-18 14:30:00,67.52,67.58,67.25,67.33,382363.5706541381,38.0505,38.0844,37.8984,37.9435,382363.5707
2007-01-18 15:00:00,67.31,67.51,67.25,67.45,319720.5156005301,37.9322,38.0449,37.8984,38.0111,319720.5156
2007-01-18 15:30:00,67.45,67.53,67.35,67.4,392362.3659800025,38.0111,38.0562,37.9547,37.9829,392362.366
2007-01-19 09:30:00,67.69,67.89,67.49,67.72,836525.7197927962,38.1463,38.259,38.0336,38.1632,836525.7198
2007-01-19 10:00:00,67.73,68.03,67.67,67.95,365739.067582219,38.1689,38.3379,38.1351,38.2929,365739.0676
2007-01-19 10:30:00,67.95,68.37,67.8,68.28,415130.7071437177,38.2929,38.5296,38.2083,38.4788,415130.7071
2007-01-19 11:00:00,68.29,68.41,68.11,68.13,254427.1774485002,38.4845,38.5521,38.383,38.3943,254427.1774
2007-01-19 11:30:00,68.13,68.17,67.95,68.02,241055.2945428262,38.3943,38.4168,38.2929,38.3323,241055.2945
2007-01-19 12:00:00,68.02,68.04,67.7,67.79,270810.74569329,38.3323,38.3436,38.152,38.2027,270810.7457
2007-01-19 12:30:00,67.78,67.84,67.69,67.72,155764.3657390676,38.1971,38.2309,38.1463,38.1632,155764.3657
2007-01-19 13:00:00,67.72,67.97,67.71,67.88,170220.4553668233,38.1632,38.3041,38.1576,38.2534,170220.4554
2007-01-19 13:30:00,67.88,67.94,67.77,67.81,151186.60402361164,38.2534,38.2872,38.1914,38.214,151186.604
2007-01-19 14:00:00,67.82,67.92,67.74,67.78,244428.38212263584,38.2196,38.276,38.1745,38.1971,244428.3821
2007-01-19 14:30:00,67.77,67.86,67.76,67.79,245512.5888447176,38.1914,38.2421,38.1858,38.2027,245512.5888
2007-01-19 15:00:00,67.79,67.84,67.65,67.69,232983.97783399592,38.2027,38.2309,38.1238,38.1463,232983.9778
2007-01-19 15:30:00,67.69,67.77,67.51,67.6,415371.6419708469,38.1463,38.1914,38.0449,38.0956,415371.642
2007-01-22 09:30:00,67.65,68.14,67.65,68.05,393567.0401156488,38.1238,38.3999,38.1238,38.3492,393567.0401
2007-01-22 10:00:00,68.03,68.13,67.78,67.94,455366.82327430433,38.3379,38.3943,38.1971,38.2872,455366.8233
2007-01-22 10:30:00,67.96,68.07,67.8,68.06,392482.8333935671,38.2985,38.3605,38.2083,38.3549,392482.8334
2007-01-22 11:00:00,68.05,68.3,68.0,68.24,400313.21527526807,38.3492,38.4901,38.321,38.4563,400313.2153
2007-01-22 11:30:00,68.24,68.32,68.01,68.13,327069.02782797255,38.4563,38.5014,38.3267,38.3943,327069.0278
2007-01-22 12:00:00,68.13,68.44,67.93,68.43,674978.9182026263,38.3943,38.569,38.2816,38.5634,674978.9182
2007-01-22 12:30:00,68.42,68.44,68.29,68.43,230454.1621491387,38.5577,38.569,38.4845,38.5634,230454.1621
2007-01-22 13:00:00,68.43,68.57,68.32,68.56,225514.99819298883,38.5634,38.6423,38.5014,38.6366,225514.9982
2007-01-22 13:30:00,68.56,68.79,68.48,68.77,296711.2396096856,38.6366,38.7662,38.5915,38.755,296711.2396
2007-01-22 14:00:00,68.77,69.58,68.77,69.56,725575.2318997711,38.755,39.2114,38.755,39.2002,725575.2319
2007-01-22 14:30:00,69.56,70.11,69.24,69.48,1380677.0268642334,39.2002,39.5101,39.0198,39.1551,1380677.0269
2007-01-22 15:00:00,69.46,69.54,68.87,69.16,863028.5507770149,39.1438,39.1889,38.8113,38.9748,863028.5508
2007-01-22 15:30:00,69.16,69.35,69.01,69.16,859775.9306107699,38.9748,39.0818,38.8902,38.9748,859775.9306
2007-01-23 09:30:00,69.01,69.06,68.18,68.4,671967.2328635105,38.8902,38.9184,38.4225,38.5465,671967.2329
2007-01-23 10:00:00,68.36,68.38,68.08,68.3,404168.17250933626,38.5239,38.5352,38.3661,38.4901,404168.1725
2007-01-23 10:30:00,68.29,68.31,68.13,68.19,326346.2233465848,38.4845,38.4957,38.3943,38.4281,326346.2233
2007-01-23 11:00:00,68.19,68.47,68.18,68.45,273461.0287917119,38.4281,38.5859,38.4225,38.5746,273461.0288
2007-01-23 11:30:00,68.44,68.45,68.27,68.33,231899.77111191425,38.569,38.5746,38.4732,38.507,231899.7711
2007-01-23 12:00:00,68.33,68.35,68.19,68.33,192988.7965305385,38.507,38.5183,38.4281,38.507,192988.7965
2007-01-23 12:30:00,68.35,68.46,68.18,68.44,196723.28635104207,38.5183,38.5803,38.4225,38.569,196723.2864
2007-01-23 13:00:00,68.44,68.89,68.44,68.82,331164.91988917004,38.569,38.8226,38.569,38.7831,331164.9199
2007-01-23 13:30:00,68.82,68.88,68.67,68.67,195759.54704252505,38.7831,38.817,38.6986,38.6986,195759.547
2007-01-23 14:00:00,68.67,68.73,68.47,68.67,287555.71617877367,38.6986,38.7324,38.5859,38.6986,287555.7162
2007-01-23 14:30:00,68.66,68.67,68.2,68.35,385013.85375256,38.693,38.6986,38.4337,38.5183,385013.8538
2007-01-23 15:00:00,68.34,68.52,68.33,68.42,295747.5003011686,38.5126,38.6141,38.507,38.5577,295747.5003
2007-01-23 15:30:00,68.42,68.65,68.37,68.63,412480.4240452958,38.5577,38.6873,38.5296,38.6761,412480.424
2007-01-24 09:30:00,68.72,69.52,68.69,69.51,504035.6583544152,38.7268,39.1776,38.7099,39.172,504035.6584
2007-01-24 10:00:00,69.5,69.92,69.44,69.83,614022.406938923,39.1664,39.403,39.1325,39.3523,614022.4069
2007-01-24 10:30:00,69.82,70.02,69.74,69.75,349716.9015781232,39.3467,39.4594,39.3016,39.3072,349716.9016
2007-01-24 11:00:00,69.76,69.79,69.43,69.48,326225.75593302015,39.3129,39.3298,39.1269,39.1551,326225.7559
2007-01-24 11:30:00,69.48,69.79,69.33,69.33,548006.2643055054,39.1551,39.3298,39.0706,39.0706,548006.2643
2007-01-24 12:00:00,69.34,69.48,69.33,69.43,184797.0124081436,39.0762,39.1551,39.0706,39.1269,184797.0124
2007-01-24 12:30:00,69.44,69.56,69.35,69.48,268642.33224912663,39.1325,39.2002,39.0818,39.1551,268642.3322
2007-01-24 13:00:00,69.47,69.52,69.39,69.41,294904.22840621613,39.1494,39.1776,39.1044,39.1156,294904.2284
2007-01-24 13:30:00,69.4,69.72,69.4,69.65,240573.42488856768,39.11,39.2903,39.11,39.2509,240573.4249
2007-01-24 14:00:00,69.66,69.83,69.58,69.8,342609.32417780993,39.2565,39.3523,39.2114,39.3354,342609.3242
2007-01-24 14:30:00,69.8,70.02,69.65,69.96,543548.9700036141,39.3354,39.4594,39.2509,39.4256,543548.97
2007-01-24 15:00:00,69.96,70.28,69.94,70.13,488133.9597638839,39.4256,39.6059,39.4143,39.5214,488133.9598
2007-01-24 15:30:00,70.12,70.27,70.08,70.24,510661.3661004699,39.5158,39.6003,39.4932,39.5834,510661.3661
2007-01-25 09:30:00,70.11,70.2,69.41,69.44,562341.8865196964,39.5101,39.5608,39.1156,39.1325,562341.8865
2007-01-25 10:00:00,69.44,69.61,68.98,69.05,398626.6714853633,39.1325,39.2283,38.8733,38.9128,398626.6715
2007-01-25 10:30:00,69.05,69.25,68.88,69.23,362125.0451752801,38.9128,39.0255,38.817,39.0142,362125.0452
2007-01-25 11:00:00,69.23,69.31,69.0,69.02,265992.0491507048,39.0142,39.0593,38.8846,38.8959,265992.0492
2007-01-25 11:30:00,69.01,69.26,68.93,69.18,237200.337308758,38.8902,39.0311,38.8451,38.986,237200.3373
2007-01-25 12:00:00,69.17,69.21,68.72,68.77,220696.3016504036,38.9804,39.0029,38.7268,38.755,220696.3017
2007-01-25 12:30:00,68.81,68.93,68.79,68.86,127936.39320563788,38.7775,38.8451,38.7662,38.8057,127936.3932
2007-01-25 13:00:00,68.87,68.96,68.81,68.87,181785.32706902784,38.8113,38.862,38.7775,38.8113,181785.3271
2007-01-25 13:30:00,68.88,68.91,68.36,68.36,339838.57366582344,38.817,38.8339,38.5239,38.5239,339838.5737
2007-01-25 14:00:00,68.38,68.38,68.13,68.27,517407.5412600892,38.5352,38.5352,38.3943,38.4732,517407.5413
2007-01-25 14:30:00,68.27,68.4,68.09,68.24,339356.7040115649,38.4732,38.5465,38.3718,38.4563,339356.704
2007-01-25 15:00:00,68.24,68.26,67.84,68.2,478617.0340922781,38.4563,38.4676,38.2309,38.4337,478617.0341
2007-01-25 15:30:00,68.2,68.38,68.08,68.3,641007.1075774004,38.4337,38.5352,38.3661,38.4901,641007.1076
2007-01-26 09:30:00,68.26,68.48,67.72,67.76,518009.8783279124,38.4676,38.5915,38.1632,38.1858,518009.8783
2007-01-26 10:00:00,67.77,67.92,67.04,67.23,637995.4222382846,38.1914,38.276,37.78,37.8871,637995.4222
2007-01-26 10:30:00,67.25,67.58,67.21,67.45,333212.86591976875,37.8984,38.0844,37.8758,38.0111,333212.8659
2007-01-26 11:00:00,67.45,67.73,67.36,67.59,434164.5584869293,38.0111,38.1689,37.9604,38.09,434164.5585
2007-01-26 11:30:00,67.55,67.57,67.35,67.5,402963.49837368994,38.0674,38.0787,37.9547,38.0393,402963.4984
2007-01-26 12:00:00,67.5,67.74,67.4,67.59,302132.273220094,38.0393,38.1745,37.9829,38.09,302132.2732
2007-01-26 12:30:00,67.57,67.59,67.45,67.52,179737.38103842913,38.0787,38.09,38.0111,38.0505,179737.381
2007-01-26 13:00:00,67.52,67.61,67.44,67.45,232743.04300686668,38.0505,38.1013,38.0055,38.0111,232743.043
2007-01-26 13:30:00,67.45,67.73,67.45,67.71,184074.20792675583,38.0111,38.1689,38.0111,38.1576,184074.2079
2007-01-26 14:00:00,67.69,67.96,67.52,67.79,246355.86073967,38.1463,38.2985,38.0505,38.2027,246355.8607
2007-01-26 14:30:00,67.78,68.09,67.66,68.07,223467.0521623901,38.1971,38.3718,38.1294,38.3605,223467.0522
2007-01-26 15:00:00,68.07,68.4,68.05,68.3,489338.6338995302,38.3605,38.5465,38.3492,38.4901,489338.6339
2007-01-26 15:30:00,68.3,68.31,68.08,68.16,441754.005541501,38.4901,38.4957,38.3661,38.4112,441754.0055
2007-01-29 09:30:00,68.65,68.65,67.64,67.74,432959.884351283,38.6873,38.6873,38.1182,38.1745,432959.8844
2007-01-29 10:00:00,67.74,68.17,67.74,67.89,792073.2441874474,38.1745,38.4168,38.1745,38.259,792073.2442
2007-01-29 10:30:00,67.89,68.19,67.83,68.03,425129.502469582,38.259,38.4281,38.2252,38.3379,425129.5025
2007-01-29 11:00:00,68.03,68.11,67.64,67.76,229490.42284062164,38.3379,38.383,38.1182,38.1858,229490.4228
2007-01-29 11:30:00,67.75,67.79,67.4,67.69,319238.64594627154,38.1802,38.2027,37.9829,38.1463,319238.6459
2007-01-29 12:00:00,67.69,68.03,67.6,67.81,205156.0053005662,38.1463,38.3379,38.0956,38.214,205156.0053
2007-01-29 12:30:00,67.83,67.98,67.79,67.89,144440.4288639923,38.2252,38.3098,38.2027,38.259,144440.4289
2007-01-29 13:00:00,67.89,67.99,67.8,67.99,159739.79038670042,38.259,38.3154,38.2083,38.3154,159739.7904
2007-01-29 13:30:00,67.98,68.03,67.6,67.64,247801.46970244552,38.3098,38.3379,38.0956,38.1182,247801.4697
2007-01-29 14:00:00,67.62,67.7,67.29,67.3,357306.3486326949,38.1069,38.152,37.9209,37.9266,357306.3486
2007-01-29 14:30:00,67.31,67.54,67.21,67.23,352608.1195036743,37.9322,38.0618,37.8758,37.8871,352608.1195
2007-01-29 15:00:00,67.25,67.37,67.11,67.25,490181.9057944826,37.8984,37.966,37.8195,37.8984,490181.9058
2007-01-29 15:30:00,67.26,67.41,67.13,67.34,530538.489338634,37.904,37.9885,37.8308,37.9491,530538.4893
2007-01-30 09:30:00,67.65,67.84,67.24,67.35,428984.4597036502,38.1238,38.2309,37.8927,37.9547,428984.4597
2007-01-30 10:00:00,67.35,67.98,67.25,67.94,397060.59510902304,37.9547,38.3098,37.8984,38.2872,397060.5951
2007-01-30 10:30:00,67.94,68.01,67.64,67.74,327189.4952415372,38.2872,38.3267,38.1182,38.1745,327189.4952
2007-01-30 11:00:00,67.74,68.14,67.63,67.97,378870.0156607638,38.1745,38.3999,38.1125,38.3041,378870.0157
2007-01-30 11:30:00,67.98,68.16,67.82,67.88,331767.2569569932,38.3098,38.4112,38.2196,38.2534,331767.257
2007-01-30 12:00:00,67.91,68.0,67.65,67.76,429827.7315986026,38.2703,38.321,38.1238,38.1858,429827.7316
2007-01-30 12:30:00,67.76,67.94,67.69,67.89,268883.2670762559,38.1858,38.2872,38.1463,38.259,268883.2671
2007-01-30 13:00:00,67.89,67.96,67.61,67.9,386338.9953017709,38.259,38.2985,38.1013,38.2647,386338.9953
2007-01-30 13:30:00,67.93,68.09,67.86,68.08,317672.56956993137,38.2816,38.3718,38.2421,38.3661,317672.5696
2007-01-30 14:00:00,68.08,68.08,67.77,67.79,461149.2591254066,38.3661,38.3661,38.1914,38.2027,461149.2591
2007-01-30 14:30:00,67.79,67.93,67.7,67.82,256956.99313335743,38.2027,38.2816,38.152,38.2196,256956.9931
2007-01-30 15:00:00,67.83,67.88,67.72,67.78,243946.51246837733,38.2252,38.2534,38.1632,38.1971,243946.5125
2007-01-30 15:30:00,67.77,67.93,67.7,67.86,351764.8476087219,38.1914,38.2816,38.152,38.2421,351764.8476
2007-01-31 09:30:00,67.84,67.93,67.27,67.29,520780.62883989885,38.2309,38.2816,37.9097,37.9209,520780.6288
2007-01-31 10:00:00,67.3,67.7,67.28,67.48,408023.12974340445,37.9266,38.152,37.9153,38.028,408023.1297
2007-01-31 10:30:00,67.49,67.8,67.27,67.4,633658.5953499579,38.0336,38.2083,37.9097,37.9829,633658.5953
2007-01-31 11:00:00,67.4,67.45,67.01,67.43,710275.870377063,37.9829,38.0111,37.7631,37.9998,710275.8704
2007-01-31 11:30:00,67.43,67.55,67.37,67.49,425009.0350560174,37.9998,38.0674,37.966,38.0336,425009.0351
2007-01-31 12:00:00,67.49,67.56,67.33,67.36,244910.2517768944,38.0336,38.0731,37.9435,37.9604,244910.2518
2007-01-31 12:30:00,67.36,67.5,67.23,67.49,256475.12347909893,37.9604,38.0393,37.8871,38.0336,256475.1235
2007-01-31 13:00:00,67.49,67.67,67.2,67.32,354294.6632935791,38.0336,38.1351,37.8702,37.9378,354294.6633
2007-01-31 13:30:00,67.32,67.56,67.32,67.47,153836.8871220335,37.9378,38.0731,37.9378,38.0224,153836.8871
2007-01-31 14:00:00,67.48,68.15,67.42,67.93,691844.3561016746,38.028,38.4056,37.9942,38.2816,691844.3561
2007-01-31 14:30:00,67.94,68.69,67.87,68.62,836646.1872063607,38.2872,38.7099,38.2478,38.6704,836646.1872
2007-01-31 15:00:00,68.62,68.87,68.47,68.82,699313.3357426816,38.6704,38.8113,38.5859,38.7831,699313.3357
2007-01-31 15:30:00,68.82,68.87,68.52,68.67,729189.2543067101,38.7831,38.8113,38.6141,38.6986,729189.2543
2007-02-01 09:30:00,69.28,70.01,68.98,69.98,1109384.4115166848,39.0424,39.4538,38.8733,39.4369,1109384.4115
2007-02-01 10:00:00,69.99,70.01,69.14,69.43,762920.1301048067,39.4425,39.4538,38.9635,39.1269,762920.1301
2007-02-01 10:30:00,69.42,70.05,69.35,69.6,519937.35694494646,39.1213,39.4763,39.0818,39.2227,519937.3569
2007-02-01 11:00:00,69.6,69.62,69.24,69.35,368871.2203348994,39.2227,39.234,39.0198,39.0818,368871.2203
2007-02-01 11:30:00,69.35,69.5,69.22,69.35,394410.3120106012,39.0818,39.1664,39.0086,39.0818,394410.312
2007-02-01 12:00:00,69.35,69.4,69.11,69.14,281291.41067341284,39.0818,39.11,38.9466,38.9635,281291.4107
2007-02-01 12:30:00,69.14,69.22,69.07,69.19,218166.4859655464,38.9635,39.0086,38.924,38.9917,218166.486
2007-02-01 13:00:00,69.18,69.24,69.06,69.07,198891.6997952054,38.986,39.0198,38.9184,38.924,198891.6998
2007-02-01 13:30:00,69.08,69.26,69.06,69.22,299602.4575352367,38.9297,39.0311,38.9184,39.0086,299602.4575
2007-02-01 14:00:00,69.23,69.38,69.2,69.33,257438.862787616,39.0142,39.0987,38.9973,39.0706,257438.8628
2007-02-01 14:30:00,69.31,69.4,69.26,69.37,314540.4168172509,39.0593,39.11,39.0311,39.0931,314540.4168
2007-02-01 15:00:00,69.38,69.53,69.34,69.42,450548.1267317191,39.0987,39.1833,39.0762,39.1213,450548.1267
2007-02-01 15:30:00,69.41,69.65,69.37,69.6,685820.985423443,39.1156,39.2509,39.0931,39.2227,685820.9854
2007-02-02 09:30:00,69.63,69.9,68.99,69.43,504397.060595109,39.2396,39.3918,38.8789,39.1269,504397.0606
2007-02-02 10:00:00,69.4,69.95,69.28,69.81,411155.28249608487,39.11,39.42,39.0424,39.3411,411155.2825
2007-02-02 10:30:00,69.81,69.94,69.75,69.93,352487.65209010965,39.3411,39.4143,39.3072,39.4087,352487.6521
2007-02-02 11:00:00,69.93,69.93,69.48,69.6,257920.7324418745,39.4087,39.4087,39.1551,39.2227,257920.7324
2007-02-02 11:30:00,69.6,69.7,69.4,69.65,277195.5186122154,39.2227,39.2791,39.11,39.2509,277195.5186
2007-02-02 12:00:00,69.65,69.7,69.56,69.58,338031.562462354,39.2509,39.2791,39.2002,39.2114,338031.5625
2007-02-02 12:30:00,69.57,69.61,69.39,69.41,320322.85266835324,39.2058,39.2283,39.1044,39.1156,320322.8527
2007-02-02 13:00:00,69.43,69.55,69.4,69.42,308637.51355258405,39.1269,39.1945,39.11,39.1213,308637.5136
2007-02-02 13:30:00,69.42,69.65,69.41,69.59,187808.69774725937,39.1213,39.2509,39.1156,39.2171,187808.6977
2007-02-02 14:00:00,69.59,69.65,69.48,69.56,371401.0360197567,39.2171,39.2509,39.1551,39.2002,371401.036
2007-02-02 14:30:00,69.57,69.73,69.57,69.66,281170.9432598482,39.2058,39.296,39.2058,39.2565,281170.9433
2007-02-02 15:00:00,69.66,69.83,69.66,69.79,310203.5899289243,39.2565,39.3523,39.2565,39.3298,310203.5899
2007-02-02 15:30:00,69.79,69.88,69.73,69.8,354294.6632935791,39.3298,39.3805,39.296,39.3354,354294.6633
2007-02-05 09:30:00,69.45,69.65,69.19,69.23,286832.9116973859,39.1382,39.2509,38.9917,39.0142,286832.9117
2007-02-05 10:00:00,69.25,69.37,68.91,68.99,401397.42199734977,39.0255,39.0931,38.8339,38.8789,401397.422
2007-02-05 10:30:00,68.99,69.16,68.91,68.96,304541.6214913866,38.8789,38.9748,38.8339,38.862,304541.6215
2007-02-05 11:00:00,68.96,69.36,68.91,69.36,420431.2733405614,38.862,39.0875,38.8339,39.0875,420431.2733
2007-02-05 11:30:00,69.35,69.52,69.11,69.14,519335.0198771233,39.0818,39.1776,38.9466,38.9635,519335.0199
2007-02-05 12:00:00,69.14,69.16,68.93,69.02,352849.0543308036,38.9635,38.9748,38.8451,38.8959,352849.0543
2007-02-05 12:30:00,69.02,69.11,68.93,69.1,170340.92278038792,38.8959,38.9466,38.8451,38.9409,170340.9228
2007-02-05 13:00:00,69.11,69.21,68.96,68.96,155402.96349837372,38.9466,39.0029,38.862,38.862,155402.9635
2007-02-05 13:30:00,68.96,69.08,68.94,69.08,157209.97470184317,38.862,38.9297,38.8508,38.9297,157209.9747
2007-02-05 14:00:00,69.07,69.22,69.04,69.09,160342.12745452358,38.924,39.0086,38.9071,38.9353,160342.1275
2007-02-05 14:30:00,69.11,69.28,69.07,69.22,328996.50644500664,38.9466,39.0424,38.924,39.0086,328996.5064
2007-02-05 15:00:00,69.22,69.25,69.04,69.12,271172.1479339839,39.0086,39.0255,38.9071,38.9522,271172.1479
2007-02-05 15:30:00,69.11,69.17,69.03,69.12,324539.2121431153,38.9466,38.9804,38.9015,38.9522,324539.2121
2007-02-06 09:30:00,69.27,69.62,68.87,69.35,459221.7805083725,39.0367,39.234,38.8113,39.0818,459221.7805
2007-02-06 10:00:00,69.32,69.45,69.21,69.3,383688.71220334905,39.0649,39.1382,39.0029,39.0536,383688.7122
2007-02-06 10:30:00,69.29,69.49,69.16,69.23,314299.4819901217,39.048,39.1607,38.9748,39.0142,314299.482
2007-02-06 11:00:00,69.24,69.45,69.06,69.16,318395.37405131914,39.0198,39.1382,38.9184,38.9748,318395.3741
2007-02-06 11:30:00,69.17,69.3,68.96,68.97,190338.51343211663,38.9804,39.0536,38.862,38.8677,190338.5134
2007-02-06 12:00:00,68.97,69.22,68.96,69.21,262137.09191663656,38.8677,39.0086,38.862,39.0029,262137.0919
2007-02-06 12:30:00,69.21,69.4,69.14,69.31,366461.87206360686,39.0029,39.11,38.9635,39.0593,366461.8721
2007-02-06 13:00:00,69.31,69.47,69.27,69.31,549933.7429225395,39.0593,39.1494,39.0367,39.0593,549933.7429
2007-02-06 13:30:00,69.31,69.35,69.21,69.26,137694.25370437297,39.0593,39.0818,39.0029,39.0311,137694.2537
2007-02-06 14:00:00,69.28,69.31,69.16,69.23,320081.917841224,39.0424,39.0593,38.9748,39.0142,320081.9178
2007-02-06 14:30:00,69.23,69.27,69.16,69.26,152511.74557282258,39.0142,39.0367,38.9748,39.0311,152511.7456
2007-02-06 15:00:00,69.26,69.33,69.06,69.06,265148.7772557524,39.0311,39.0706,38.9184,38.9184,265148.7773
2007-02-06 15:30:00,69.06,69.08,68.95,68.97,741235.9956631731,38.9184,38.9297,38.8564,38.8677,741235.9957
2007-02-07 09:30:00,69.48,69.48,68.9,69.01,344416.3353812794,39.1551,39.1551,38.8282,38.8902,344416.3354
2007-02-07 10:00:00,69.02,69.18,68.83,68.98,386941.3323695941,38.8959,38.986,38.7888,38.8733,386941.3324
2007-02-07 10:30:00,69.0,69.3,68.91,69.29,413323.6959402482,38.8846,39.0536,38.8339,39.048,413323.6959
2007-02-07 11:00:00,69.3,69.31,69.01,69.22,354415.13070714375,39.0536,39.0593,38.8902,39.0086,354415.1307
2007-02-07 11:30:00,69.22,69.26,69.1,69.24,241055.2945428262,39.0086,39.0311,38.9409,39.0198,241055.2945
2007-02-07 12:00:00,69.24,69.38,69.23,69.31,326105.2885194555,39.0198,39.0987,39.0142,39.0593,326105.2885
2007-02-07 12:30:00,69.31,69.4,69.27,69.37,239248.2833393568,39.0593,39.11,39.0367,39.0931,239248.2833
2007-02-07 13:00:00,69.37,69.42,69.25,69.31,244669.3169497651,39.0931,39.1213,39.0255,39.0593,244669.3169
2007-02-07 13:30:00,69.31,69.37,69.29,69.35,201301.04806649804,39.0593,39.0931,39.048,39.0818,201301.0481
2007-02-07 14:00:00,69.35,69.4,69.23,69.35,227683.41163715217,39.0818,39.11,39.0142,39.0818,227683.4116
2007-02-07 14:30:00,69.35,69.36,68.98,69.04,228767.61835923383,39.0818,39.0875,38.8733,38.9071,228767.6184
2007-02-07 15:00:00,69.06,69.14,68.97,69.04,219009.7578604988,38.9184,38.9635,38.8677,38.9071,219009.7579
2007-02-07 15:30:00,69.04,69.09,68.96,69.06,368991.68774846406,38.9071,38.9353,38.862,38.9184,368991.6877
2007-02-08 09:30:00,68.88,68.88,67.65,67.89,741235.9956631731,38.817,38.817,38.1238,38.259,741235.9957
2007-02-08 10:00:00,67.89,68.26,67.79,68.22,425611.37212384056,38.259,38.4676,38.2027,38.445,425611.3721
2007-02-08 10:30:00,68.22,68.47,68.18,68.34,401517.8894109144,38.445,38.5859,38.4225,38.5126,401517.8894
2007-02-08 11:00:00,68.33,68.43,68.12,68.42,321888.9290446934,38.507,38.5634,38.3887,38.5577,321888.929
2007-02-08 11:30:00,68.42,68.67,68.39,68.62,241175.7619563908,38.5577,38.6986,38.5408,38.6704,241175.762
2007-02-08 12:00:00,68.63,68.83,68.52,68.72,331526.3221298639,38.6761,38.7888,38.6141,38.7268,331526.3221
2007-02-08 12:30:00,68.72,68.91,68.7,68.84,154439.22418985667,38.7268,38.8339,38.7155,38.7944,154439.2242
2007-02-08 13:00:00,68.83,68.99,68.81,68.82,192747.8617034093,38.7888,38.8789,38.7775,38.7831,192747.8617
2007-02-08 13:30:00,68.82,68.88,68.77,68.88,139983.13456210095,38.7831,38.817,38.755,38.817,139983.1346
2007-02-08 14:00:00,68.88,68.95,68.66,68.83,298156.8485724612,38.817,38.8564,38.693,38.7888,298156.8486
2007-02-08 14:30:00,68.82,69.1,68.72,69.04,213709.19166365504,38.7831,38.9409,38.7268,38.9071,213709.1917
2007-02-08 15:00:00,69.04,69.06,68.81,68.82,222262.3780267438,38.9071,38.9184,38.7775,38.7831,222262.378
2007-02-08 15:30:00,68.82,68.9,68.57,68.78,341886.5196964221,38.7831,38.8282,38.6423,38.7606,341886.5197
2007-02-09 09:30:00,68.71,69.46,68.63,69.4,681122.7562944224,38.7212,39.1438,38.6761,39.11,681122.7563
2007-02-09 10:00:00,69.4,69.79,69.06,69.08,492109.3844115167,39.11,39.3298,38.9184,38.9297,492109.3844
2007-02-09 10:30:00,69.08,69.36,68.82,69.23,517768.9435007831,38.9297,39.0875,38.7831,39.0142,517768.9435
2007-02-09 11:00:00,69.26,69.45,69.08,69.09,250451.7528008674,39.0311,39.1382,38.9297,38.9353,250451.7528
2007-02-09 11:30:00,69.09,69.21,68.78,69.19,453198.409830141,38.9353,39.0029,38.7606,38.9917,453198.4098
2007-02-09 12:00:00,69.19,69.26,69.08,69.09,280809.5410191544,38.9917,39.0311,38.9297,38.9353,280809.541
2007-02-09 12:30:00,69.1,69.11,68.57,68.62,449222.9851825082,38.9409,38.9466,38.6423,38.6704,449222.9852
2007-02-09 13:00:00,68.62,68.63,68.33,68.34,233706.7823153837,38.6704,38.6761,38.507,38.5126,233706.7823
2007-02-09 13:30:00,68.34,68.36,67.91,68.1,624382.6045054813,38.5126,38.5239,38.2703,38.3774,624382.6045
2007-02-09 14:00:00,68.1,68.33,67.64,67.67,970244.5488495365,38.3774,38.507,38.1182,38.1351,970244.5488
2007-02-09 14:30:00,67.67,67.73,67.15,67.19,856041.4407902664,38.1351,38.1689,37.842,37.8646,856041.4408
2007-02-09 15:00:00,67.19,67.74,67.1,67.65,1041440.7902662331,37.8646,38.1745,37.8138,38.1238,1041440.7903
2007-02-09 15:30:00,67.64,67.91,67.6,67.88,1047464.1609444646,38.1182,38.2703,38.0956,38.2534,1047464.1609
2007-02-12 09:30:00,67.94,68.0,67.2,67.3,602698.4700638478,38.2872,38.321,37.8702,37.9266,602698.4701
2007-02-12 10:00:00,67.3,67.3,66.93,66.98,436453.4393446573,37.9266,37.9266,37.718,37.7462,436453.4393
2007-02-12 10:30:00,66.98,67.25,66.9,67.08,355619.80484279006,37.7462,37.8984,37.7011,37.8026,355619.8048
2007-02-12 11:00:00,67.09,67.3,66.96,66.97,478737.5015058427,37.8082,37.9266,37.735,37.7406,478737.5015
2007-02-12 11:30:00,66.96,67.04,66.8,66.81,332128.65919768705,37.735,37.78,37.6448,37.6504,332128.6592
2007-02-12 12:00:00,66.82,66.96,66.68,66.72,309480.7854475365,37.6561,37.735,37.5772,37.5997,309480.7854
2007-02-12 12:30:00,66.73,66.87,66.61,66.81,326828.0930008433,37.6053,37.6842,37.5377,37.6504,326828.093
2007-02-12 13:00:00,66.81,66.82,66.67,66.8,207083.4839176003,37.6504,37.6561,37.5715,37.6448,207083.4839
2007-02-12 13:30:00,66.81,66.82,66.42,66.58,311769.66630526446,37.6504,37.6561,37.4306,37.5208,311769.6663
2007-02-12 14:00:00,66.58,66.71,66.53,66.55,311528.7314781352,37.5208,37.5941,37.4926,37.5039,311528.7315
2007-02-12 14:30:00,66.55,66.57,66.33,66.53,524394.6512468378,37.5039,37.5152,37.3799,37.4926,524394.6512
2007-02-12 15:00:00,66.49,66.82,66.49,66.71,375858.330321648,37.4701,37.6561,37.4701,37.5941,375858.3303
2007-02-12 15:30:00,66.71,66.74,66.48,66.65,838694.1332369595,37.5941,37.611,37.4645,37.5603,838694.1332
2007-02-13 09:30:00,66.68,67.23,66.64,66.98,688350.8011083002,37.5772,37.8871,37.5546,37.7462,688350.8011
2007-02-13 10:00:00,67.01,67.11,66.78,67.02,397181.06252258766,37.7631,37.8195,37.6335,37.7688,397181.0625
2007-02-13 10:30:00,67.03,67.23,66.76,66.8,337067.82315383694,37.7744,37.8871,37.6222,37.6448,337067.8232
2007-02-13 11:00:00,66.79,67.16,66.72,67.16,299602.4575352367,37.6391,37.8477,37.5997,37.8477,299602.4575
2007-02-13 11:30:00,67.16,67.6,67.15,67.48,559330.2011805807,37.8477,38.0956,37.842,38.028,559330.2012
2007-02-13 12:00:00,67.48,67.79,67.4,67.78,406818.4556077581,38.028,38.2027,37.9829,38.1971,406818.4556
2007-02-13 12:30:00,67.78,67.78,67.55,67.55,167449.70485483675,38.1971,38.1971,38.0674,38.0674,167449.7049
2007-02-13 13:00:00,67.56,67.74,67.56,67.61,176364.29345861948,38.0731,38.1745,38.0731,38.1013,176364.2935
2007-02-13 13:30:00,67.61,67.68,67.52,67.54,154800.62643055056,38.1013,38.1407,38.0505,38.0618,154800.6264
2007-02-13 14:00:00,67.54,67.74,67.54,67.63,280448.13877846044,38.0618,38.1745,38.0618,38.1125,280448.1388
2007-02-13 14:30:00,67.62,67.64,67.4,67.44,263944.10312010604,38.1069,38.1182,37.9829,38.0055,263944.1031
2007-02-13 15:00:00,67.44,67.47,67.29,67.4,368630.2855077702,38.0055,38.0224,37.9209,37.9829,368630.2855
2007-02-13 15:30:00,67.4,67.57,67.38,67.42,470425.2499698832,37.9829,38.0787,37.9716,37.9942,470425.25
2007-02-14 09:30:00,67.79,67.98,67.48,67.78,448620.648114685,38.2027,38.3098,38.028,38.1971,448620.6481
2007-02-14 10:00:00,67.77,68.85,67.74,68.72,693651.3673051441,38.1914,38.8001,38.1745,38.7268,693651.3673
2007-02-14 10:30:00,68.72,68.77,68.41,68.56,401276.9545837852,38.7268,38.755,38.5521,38.6366,401276.9546
2007-02-14 11:00:00,68.56,68.79,68.51,68.52,499096.4943982653,38.6366,38.7662,38.6084,38.6141,499096.4944
2007-02-14 11:30:00,68.52,68.58,68.43,68.51,257077.46054692208,38.6141,38.6479,38.5634,38.6084,257077.4605
2007-02-14 12:00:00,68.51,68.52,68.37,68.4,194554.8729068787,38.6084,38.6141,38.5296,38.5465,194554.8729
2007-02-14 12:30:00,68.39,68.62,68.39,68.6,135284.90543308036,38.5408,38.6704,38.5408,38.6592,135284.9054
2007-02-14 13:00:00,68.6,68.67,68.53,68.57,164799.4217564149,38.6592,38.6986,38.6197,38.6423,164799.4218
2007-02-14 13:30:00,68.57,68.58,68.47,68.57,323575.4728345983,38.6423,38.6479,38.5859,38.6423,323575.4728
2007-02-14 14:00:00,68.56,68.7,68.54,68.6,341766.05228285753,38.6366,38.7155,38.6254,38.6592,341766.0523
2007-02-14 14:30:00,68.61,68.69,68.51,68.64,218768.8230333695,38.6648,38.7099,38.6084,38.6817,218768.823
2007-02-14 15:00:00,68.64,68.67,68.55,68.57,301891.33839296474,38.6817,38.6986,38.631,38.6423,301891.3384
2007-02-14 15:30:00,68.58,68.65,68.06,68.36,843392.36236598,38.6479,38.6873,38.3549,38.5239,843392.3624
2007-02-15 09:30:00,68.16,68.74,68.09,68.7,484760.8721840743,38.4112,38.7381,38.3718,38.7155,484760.8722
2007-02-15 10:00:00,68.74,69.09,68.64,68.87,292133.47789422964,38.7381,38.9353,38.6817,38.8113,292133.4779
2007-02-15 10:30:00,68.87,69.04,68.55,68.77,241898.56643777865,38.8113,38.9071,38.631,38.755,241898.5664
2007-02-15 11:00:00,68.78,68.96,68.74,68.96,325021.08179737383,38.7606,38.862,38.7381,38.862,325021.0818
2007-02-15 11:30:00,68.97,69.0,68.87,68.9,228285.74870497533,38.8677,38.8846,38.8113,38.8282,228285.7487
2007-02-15 12:00:00,68.9,68.93,68.69,68.85,317070.2325021082,38.8282,38.8451,38.7099,38.8001,317070.2325
2007-02-15 12:30:00,68.85,68.91,68.8,68.87,232140.70593904352,38.8001,38.8339,38.7719,38.8113,232140.7059
2007-02-15 13:00:00,68.87,68.91,68.77,68.88,175641.48897723167,38.8113,38.8339,38.755,38.817,175641.489
2007-02-15 13:30:00,68.87,68.91,68.78,68.83,159860.25780026504,38.8113,38.8339,38.7606,38.7888,159860.2578
2007-02-15 14:00:00,68.84,68.94,68.78,68.81,177568.96759426576,38.7944,38.8508,38.7606,38.7775,177568.9676
2007-02-15 14:30:00,68.8,68.83,68.71,68.78,204312.7334056138,38.7719,38.7888,38.7212,38.7606,204312.7334
2007-02-15 15:00:00,68.79,68.82,68.61,68.81,281411.8780869775,38.7662,38.7831,38.6648,38.7775,281411.8781
2007-02-15 15:30:00,68.81,68.96,68.7,68.77,376581.1348030358,38.7775,38.862,38.7155,38.755,376581.1348
2007-02-16 09:30:00,68.34,68.77,68.25,68.42,981086.6160703532,38.5126,38.755,38.4619,38.5577,981086.6161
2007-02-16 10:00:00,68.42,68.46,67.99,68.08,325864.3536923263,38.5577,38.5803,38.3154,38.3661,325864.3537
2007-02-16 10:30:00,68.07,68.21,67.98,68.21,250331.28538730275,38.3605,38.4394,38.3098,38.4394,250331.2854
2007-02-16 11:00:00,68.21,68.47,68.07,68.14,425490.904710276,38.4394,38.5859,38.3605,38.3999,425490.9047
2007-02-16 11:30:00,68.16,68.16,68.0,68.14,283098.4218768823,38.4112,38.4112,38.321,38.3999,283098.4219
2007-02-16 12:00:00,68.14,68.21,68.0,68.04,146970.24454884956,38.3999,38.4394,38.321,38.3436,146970.2445
2007-02-16 12:30:00,68.03,68.18,67.67,68.17,663534.5139139864,38.3379,38.4225,38.1351,38.4168,663534.5139
2007-02-16 13:00:00,68.17,68.47,68.02,68.03,753885.0740874595,38.4168,38.5859,38.3323,38.3379,753885.0741
2007-02-16 13:30:00,68.03,68.25,68.01,68.15,182869.5337911095,38.3379,38.4619,38.3267,38.4056,182869.5338
2007-02-16 14:00:00,68.15,68.23,68.02,68.18,334778.94229610893,38.4056,38.4507,38.3323,38.4225,334778.9423
2007-02-16 14:30:00,68.18,68.25,68.09,68.13,167931.5745090953,38.4225,38.4619,38.3718,38.3943,167931.5745
2007-02-16 15:00:00,68.13,68.29,68.08,68.18,261655.22226237805,38.3943,38.4845,38.3661,38.4225,261655.2223
2007-02-16 15:30:00,68.18,68.39,68.13,68.33,387543.6694374173,38.4225,38.5408,38.3943,38.507,387543.6694
2007-02-20 09:30:00,68.35,68.69,67.87,68.06,567883.3875436696,38.5183,38.7099,38.2478,38.3549,567883.3875
2007-02-20 10:00:00,68.07,68.23,67.69,68.23,638597.7593061078,38.3605,38.4507,38.1463,38.4507,638597.7593
2007-02-20 10:30:00,68.22,68.43,68.08,68.19,411757.619563908,38.445,38.5634,38.3661,38.4281,411757.6196
2007-02-20 11:00:00,68.19,68.52,68.1,68.5,524635.586073967,38.4281,38.6141,38.3774,38.6028,524635.5861
2007-02-20 11:30:00,68.52,68.92,68.47,68.83,318636.3088784484,38.6141,38.8395,38.5859,38.7888,318636.3089
2007-02-20 12:00:00,68.83,69.02,68.79,68.94,241537.1641970848,38.7888,38.8959,38.7662,38.8508,241537.1642
2007-02-20 12:30:00,68.94,69.16,68.82,69.15,270690.27827972535,38.8508,38.9748,38.7831,38.9691,270690.2783
2007-02-20 13:00:00,69.16,69.17,68.92,69.07,286712.44428382127,38.9748,38.9804,38.8395,38.924,286712.4443
2007-02-20 13:30:00,69.07,69.11,68.95,68.96,255149.981929888,38.924,38.9466,38.8564,38.862,255149.9819
2007-02-20 14:00:00,68.96,69.14,68.94,69.06,382604.50548126735,38.862,38.9635,38.8508,38.9184,382604.5055
2007-02-20 14:30:00,69.06,69.21,69.02,69.19,410191.5431875678,38.9184,39.0029,38.8959,38.9917,410191.5432
2007-02-20 15:00:00,69.19,69.4,69.19,69.3,481387.7846042646,38.9917,39.11,38.9917,39.0536,481387.7846
2007-02-20 15:30:00,69.3,69.36,69.1,69.16,562944.2235875196,39.0536,39.0875,38.9409,38.9748,562944.2236
2007-02-21 09:30:00,68.64,68.98,68.28,68.56,549331.4058547163,38.6817,38.8733,38.4788,38.6366,549331.4059
2007-02-21 10:00:00,68.54,68.81,68.43,68.75,386338.9953017709,38.6254,38.7775,38.5634,38.7437,386338.9953
2007-02-21 10:30:00,68.73,68.81,68.43,68.62,426695.5788459222,38.7324,38.7775,38.5634,38.6704,426695.5788
2007-02-21 11:00:00,68.62,68.86,68.49,68.57,386459.46271533554,38.6704,38.8057,38.5972,38.6423,386459.4627
2007-02-21 11:30:00,68.57,68.9,68.47,68.78,306950.96976267925,38.6423,38.8282,38.5859,38.7606,306950.9698
2007-02-21 12:00:00,68.8,69.19,68.75,69.08,400072.2804481388,38.7719,38.9917,38.7437,38.9297,400072.2804
2007-02-21 12:30:00,69.07,69.47,69.04,69.33,310926.39441031206,38.924,39.1494,38.9071,39.0706,310926.3944
2007-02-21 13:00:00,69.32,69.36,69.18,69.27,269124.2019033852,39.0649,39.0875,38.986,39.0367,269124.2019
2007-02-21 13:30:00,69.27,69.28,68.93,69.13,287796.6510059029,39.0367,39.0424,38.8451,38.9578,287796.651
2007-02-21 14:00:00,69.12,69.44,68.94,69.27,405975.18371280574,38.9522,39.1325,38.8508,39.0367,405975.1837
2007-02-21 14:30:00,69.23,69.32,69.08,69.27,276713.6489579569,39.0142,39.0649,38.9297,39.0367,276713.649
2007-02-21 15:00:00,69.28,69.29,69.02,69.15,570654.138055656,39.0424,39.048,38.8959,38.9691,570654.1381
2007-02-21 15:30:00,69.15,69.26,69.04,69.06,502830.9842187689,38.9691,39.0311,38.9071,38.9184,502830.9842
2007-02-22 09:30:00,69.23,69.52,68.99,69.41,637393.0851704614,39.0142,39.1776,38.8789,39.1156,637393.0852
2007-02-22 10:00:00,69.41,69.49,68.97,69.12,481628.7194313938,39.1156,39.1607,38.8677,38.9522,481628.7194
2007-02-22 10:30:00,69.12,69.3,68.86,69.03,448379.7132875558,38.9522,39.0536,38.8057,38.9015,448379.7133
2007-02-22 11:00:00,69.01,69.06,68.59,68.68,448138.7784604265,38.8902,38.9184,38.6535,38.7042,448138.7785
2007-02-22 11:30:00,68.71,68.99,68.47,68.91,510059.02903264674,38.7212,38.8789,38.5859,38.8339,510059.029
2007-02-22 12:00:00,68.91,69.03,68.47,68.62,418744.7295506566,38.8339,38.9015,38.5859,38.6704,418744.7296
2007-02-22 12:30:00,68.63,68.72,68.41,68.44,277075.0511986508,38.6761,38.7268,38.5521,38.569,277075.0512
2007-02-22 13:00:00,68.45,68.55,68.23,68.46,379110.9504878931,38.5746,38.631,38.4507,38.5803,379110.9505
2007-02-22 13:30:00,68.47,68.67,68.41,68.57,201541.98289362728,38.5859,38.6986,38.5521,38.6423,201541.9829
2007-02-22 14:00:00,68.57,68.69,68.45,68.54,138657.99301289002,38.6423,38.7099,38.5746,38.6254,138657.993
2007-02-22 14:30:00,68.54,68.54,68.24,68.35,200216.8413444164,38.6254,38.6254,38.4563,38.5183,200216.8413
2007-02-22 15:00:00,68.35,68.59,68.33,68.48,345741.47693049035,38.5183,38.6535,38.507,38.5915,345741.4769
2007-02-22 15:30:00,68.49,68.69,68.49,68.66,328514.63679074816,38.5972,38.7099,38.5972,38.693,328514.6368
2007-02-23 09:30:00,68.44,68.64,67.82,67.84,463679.0748102639,38.569,38.6817,38.2196,38.2309,463679.0748
2007-02-23 10:00:00,67.84,67.84,67.49,67.49,514034.4536802796,38.2309,38.2309,38.0336,38.0336,514034.4537
2007-02-23 10:30:00,67.49,67.51,66.92,67.07,646669.0760149381,38.0336,38.0449,37.7124,37.7969,646669.076
2007-02-23 11:00:00,67.07,67.3,66.93,67.28,447777.3762197326,37.7969,37.9266,37.718,37.9153,447777.3762
2007-02-23 11:30:00,67.28,67.54,67.22,67.25,324298.27731598605,37.9153,38.0618,37.8815,37.8984,324298.2773
2007-02-23 12:00:00,67.25,67.34,66.98,67.25,363450.1867244911,37.8984,37.9491,37.7462,37.8984,363450.1867
2007-02-23 12:30:00,67.25,67.46,66.92,67.07,534995.7836405253,37.8984,38.0167,37.7124,37.7969,534995.7836
2007-02-23 13:00:00,67.07,67.17,66.97,67.11,447777.3762197326,37.7969,37.8533,37.7406,37.8195,447777.3762
2007-02-23 13:30:00,67.11,67.25,67.07,67.16,226960.6071557644,37.8195,37.8984,37.7969,37.8477,226960.6072
2007-02-23 14:00:00,67.16,67.37,67.09,67.32,342488.8567642453,37.8477,37.966,37.8082,37.9378,342488.8568
2007-02-23 14:30:00,67.32,67.4,66.99,67.11,560173.4730755332,37.9378,37.9829,37.7519,37.8195,560173.4731
2007-02-23 15:00:00,67.11,67.32,67.03,67.2,516684.7367787014,37.8195,37.9378,37.7744,37.8702,516684.7368
2007-02-23 15:30:00,67.2,67.4,67.07,67.2,859896.3980243345,37.8702,37.9829,37.7969,37.8702,859896.398
2007-02-26 09:30:00,67.32,67.64,66.69,66.83,771352.8490543308,37.9378,38.1182,37.5828,37.6617,771352.8491
2007-02-26 10:00:00,66.81,67.03,66.47,66.47,645584.8692928563,37.6504,37.7744,37.4588,37.4588,645584.8693
2007-02-26 10:30:00,66.47,66.59,66.28,66.35,736899.1687748465,37.4588,37.5264,37.3517,37.3912,736899.1688
2007-02-26 11:00:00,66.36,66.47,66.18,66.25,601011.9262739429,37.3968,37.4588,37.2954,37.3348,601011.9263
2007-02-26 11:30:00,66.26,66.26,65.93,65.96,478496.5666787135,37.3405,37.3405,37.1545,37.1714,478496.5667
2007-02-26 12:00:00,65.94,65.95,65.39,65.56,719551.8612215397,37.1601,37.1658,36.8502,36.946,719551.8612
2007-02-26 12:30:00,65.54,65.64,65.0,65.05,558607.3966991929,36.9347,36.9911,36.6304,36.6586,558607.3967
2007-02-26 13:00:00,65.05,65.1,64.87,65.02,741717.8653174317,36.6586,36.6868,36.5571,36.6417,741717.8653
2007-02-26 13:30:00,65.01,65.2,64.96,65.15,650524.0332490063,36.636,36.7431,36.6079,36.7149,650524.0332
2007-02-26 14:00:00,65.15,65.53,65.15,65.44,767618.3592338273,36.7149,36.9291,36.7149,36.8784,767618.3592
2007-02-26 14:30:00,65.44,65.45,65.05,65.15,702204.5536682329,36.8784,36.884,36.6586,36.7149,702204.5537
2007-02-26 15:00:00,65.14,65.2,65.01,65.05,705457.1738344779,36.7093,36.7431,36.636,36.6586,705457.1738
2007-02-26 15:30:00,65.05,65.56,64.97,65.23,1154559.6916034217,36.6586,36.946,36.6135,36.76,1154559.6916
2007-02-27 09:30:00,63.49,63.74,62.6,63.13,1888567.6424527168,35.7795,35.9203,35.2779,35.5766,1888567.6425
2007-02-27 10:00:00,63.15,63.79,63.07,63.23,1225394.5307794244,35.5878,35.9485,35.5428,35.6329,1225394.5308
2007-02-27 10:30:00,63.23,63.59,63.05,63.31,816287.1943139381,35.6329,35.8358,35.5315,35.678,816287.1943
2007-02-27 11:00:00,63.31,63.46,63.13,63.15,650524.0332490063,35.678,35.7625,35.5766,35.5878,650524.0332
2007-02-27 11:30:00,63.15,63.3,62.96,62.97,1143958.559209734,35.5878,35.6724,35.4808,35.4864,1143958.5592
2007-02-27 12:00:00,62.98,63.0,62.44,62.63,963136.9714492232,35.492,35.5033,35.1877,35.2948,963136.9714
2007-02-27 12:30:00,62.63,62.88,62.54,62.88,616552.2226237804,35.2948,35.4357,35.2441,35.4357,616552.2226
2007-02-27 13:00:00,62.86,63.03,62.66,62.81,483556.19804842793,35.4244,35.5202,35.3117,35.3962,483556.198
2007-02-27 13:30:00,62.81,63.07,62.76,62.83,699554.270569811,35.3962,35.5428,35.3681,35.4075,699554.2706
2007-02-27 14:00:00,62.83,62.89,62.21,62.21,991808.2158776053,35.4075,35.4413,35.0581,35.0581,991808.2159
2007-02-27 14:30:00,62.2,62.59,61.02,61.4,1278038.790507168,35.0525,35.2723,34.3875,34.6016,1278038.7905
2007-02-27 15:00:00,61.4,62.62,60.63,62.18,1902541.862426214,34.6016,35.2892,34.1677,35.0412,1902541.8624
2007-02-27 15:30:00,62.18,62.26,61.24,61.48,1806288.398988074,35.0412,35.0863,34.5115,34.6467,1806288.399
2007-02-28 09:30:00,61.91,62.34,60.78,61.49,2221419.106131792,34.8891,35.1314,34.2522,34.6524,2221419.1061
2007-02-28 10:00:00,61.53,62.26,60.93,62.0,1546199.253102036,34.6749,35.0863,34.3368,34.9398,1546199.2531
2007-02-28 10:30:00,62.02,62.71,61.93,62.52,935911.3359836164,34.951,35.3399,34.9003,35.2328,935911.336
2007-02-28 11:00:00,62.71,62.91,62.42,62.81,929406.0956511264,35.3399,35.4526,35.1765,35.3962,929406.0957
2007-02-28 11:30:00,62.82,62.86,62.13,62.16,933140.58547163,35.4019,35.4244,35.013,35.0299,933140.5855
2007-02-28 12:00:00,62.15,62.43,61.88,62.14,819660.2818937479,35.0243,35.1821,34.8721,35.0187,819660.2819
2007-02-28 12:30:00,62.14,62.54,62.03,62.4,478737.5015058427,35.0187,35.2441,34.9567,35.1652,478737.5015
2007-02-28 13:00:00,62.41,62.72,62.16,62.7,373569.44946392,35.1708,35.3455,35.0299,35.3343,373569.4495
2007-02-28 13:30:00,62.68,62.73,62.22,62.32,492470.7866522106,35.323,35.3512,35.0638,35.1201,492470.7867
2007-02-28 14:00:00,62.32,62.56,62.05,62.17,621611.8539934949,35.1201,35.2554,34.9679,35.0356,621611.854
2007-02-28 14:30:00,62.16,62.27,62.0,62.07,729430.1891338393,35.0299,35.0919,34.9398,34.9792,729430.1891
2007-02-28 15:00:00,62.07,62.49,62.06,62.42,775689.6759426576,34.9792,35.2159,34.9736,35.1765,775689.6759
2007-02-28 15:30:00,62.42,62.54,62.17,62.21,1200819.1784122395,35.1765,35.2441,35.0356,35.0581,1200819.1784
2007-03-01 09:30:00,60.32,61.22,59.93,61.11,2422358.751957596,33.993,34.5002,33.7732,34.4382,2422358.752
2007-03-01 10:00:00,60.73,62.12,60.67,61.96,1728105.0475846285,34.2241,35.0074,34.1903,34.9172,1728105.0476
2007-03-01 10:30:00,61.93,62.37,61.43,62.13,1225274.0633658597,34.9003,35.1483,34.6186,35.013,1225274.0634
2007-03-01 11:00:00,61.74,62.63,61.72,62.58,1088543.5489700036,34.7932,35.2948,34.782,35.2666,1088543.549
2007-03-01 11:30:00,62.6,62.77,61.98,62.13,881460.0650524034,35.2779,35.3737,34.9285,35.013,881460.0651
2007-03-01 12:00:00,62.13,62.3,61.94,62.07,587399.1085411396,35.013,35.1088,34.906,34.9792,587399.1085
2007-03-01 12:30:00,62.07,62.28,61.95,62.26,401638.356824479,34.9792,35.0976,34.9116,35.0863,401638.3568
2007-03-01 13:00:00,62.27,62.34,62.16,62.2,448138.7784604265,35.0919,35.1314,35.0299,35.0525,448138.7785
2007-03-01 13:30:00,62.2,62.34,61.97,62.34,546319.7205156006,35.0525,35.1314,34.9229,35.1314,546319.7205
2007-03-01 14:00:00,62.36,62.61,62.22,62.22,681484.1585351164,35.1426,35.2835,35.0638,35.0638,681484.1585
2007-03-01 14:30:00,62.22,62.56,62.19,62.42,614142.8743524877,35.0638,35.2554,35.0468,35.1765,614142.8744
2007-03-01 15:00:00,62.41,62.58,62.03,62.2,657029.2735814963,35.1708,35.2666,34.9567,35.0525,657029.2736
2007-03-01 15:30:00,62.21,62.42,62.07,62.34,769304.9030237321,35.0581,35.1765,34.9792,35.1314,769304.903
2007-03-02 09:30:00,61.98,62.17,61.6,61.73,1231417.901457656,34.9285,35.0356,34.7144,34.7876,1231417.9015
2007-03-02 10:00:00,61.73,62.13,61.54,61.69,962775.5692085292,34.7876,35.013,34.6805,34.7651,962775.5692
2007-03-02 10:30:00,61.68,62.32,61.63,62.23,660281.8937477414,34.7594,35.1201,34.7313,35.0694,660281.8937
2007-03-02 11:00:00,62.22,62.5,61.97,62.27,543789.9048307433,35.0638,35.2215,34.9229,35.0919,543789.9048
2007-03-02 11:30:00,62.25,62.25,61.68,61.73,489820.5035537888,35.0807,35.0807,34.7594,34.7876,489820.5036
2007-03-02 12:00:00,61.73,61.79,61.32,61.33,422599.6867847248,34.7876,34.8214,34.5566,34.5622,422599.6868
2007-03-02 12:30:00,61.33,61.58,61.17,61.49,542946.6329357909,34.5622,34.7031,34.472,34.6524,542946.6329
2007-03-02 13:00:00,61.49,61.59,61.13,61.23,685580.0505963138,34.6524,34.7087,34.4495,34.5058,685580.0506
2007-03-02 13:30:00,61.21,61.39,61.09,61.29,629683.1707023251,34.4946,34.596,34.4269,34.5397,629683.1707
2007-03-02 14:00:00,61.3,61.34,61.04,61.14,624021.2022647874,34.5453,34.5678,34.3988,34.4551,624021.2023
2007-03-02 14:30:00,61.14,61.43,61.1,61.15,692205.7583423684,34.4551,34.6186,34.4326,34.4608,692205.7583
2007-03-02 15:00:00,61.15,61.43,61.14,61.25,647391.8804963258,34.4608,34.6186,34.4551,34.5171,647391.8805
2007-03-02 15:30:00,61.25,61.34,60.93,61.01,870858.9326587159,34.5171,34.5678,34.3368,34.3819,870858.9327
2007-03-05 09:30:00,59.89,60.94,58.36,60.28,1981568.485724612,33.7507,34.3424,32.8885,33.9705,1981568.4857
2007-03-05 10:00:00,60.3,60.56,59.77,59.98,1491386.579930129,33.9817,34.1283,33.6831,33.8014,1491386.5799
2007-03-05 10:30:00,59.99,60.34,59.68,60.34,1064811.4684977715,33.807,34.0043,33.6323,34.0043,1064811.4685
2007-03-05 11:00:00,60.35,60.94,60.24,60.67,1423924.828333936,34.0099,34.3424,33.9479,34.1903,1423924.8283
2007-03-05 11:30:00,60.67,60.68,60.11,60.13,914829.538609806,34.1903,34.1959,33.8747,33.8859,914829.5386
2007-03-05 12:00:00,60.13,60.35,59.99,60.03,598843.5128297796,33.8859,34.0099,33.807,33.8296,598843.5128
2007-03-05 12:30:00,60.02,60.31,59.95,60.03,512709.3121310686,33.824,33.9874,33.7845,33.8296,512709.3121
2007-03-05 13:00:00,60.03,60.21,59.94,60.17,441513.0707143718,33.8296,33.931,33.7789,33.9085,441513.0707
2007-03-05 13:30:00,60.17,60.56,60.13,60.35,876400.433682689,33.9085,34.1283,33.8859,34.0099,876400.4337
2007-03-05 14:00:00,60.36,60.55,60.08,60.12,593542.9466329359,34.0156,34.1226,33.8578,33.8803,593542.9466
2007-03-05 14:30:00,60.11,60.23,60.01,60.09,473918.8049632575,33.8747,33.9423,33.8183,33.8634,473918.805
2007-03-05 15:00:00,60.09,60.17,59.52,59.79,1229972.2924948805,33.8634,33.9085,33.5422,33.6943,1229972.2925
2007-03-05 15:30:00,59.78,59.83,59.33,59.41,1249006.143838092,33.6887,33.7169,33.4351,33.4802,1249006.1438
2007-03-06 09:30:00,60.18,60.96,60.18,60.96,1335742.681604626,33.9141,34.3537,33.9141,34.3537,1335742.6816
2007-03-06 10:00:00,60.92,60.94,60.32,60.7,961209.492832189,34.3311,34.3424,33.993,34.2072,961209.4928
2007-03-06 10:30:00,60.7,60.74,60.39,60.43,772437.0557764126,34.2072,34.2297,34.0325,34.055,772437.0558
2007-03-06 11:00:00,60.43,60.71,60.43,60.64,552463.5586073968,34.055,34.2128,34.055,34.1734,552463.5586
2007-03-06 11:30:00,60.65,61.04,60.46,60.78,777014.8174918685,34.179,34.3988,34.0719,34.2522,777014.8175
2007-03-06 12:00:00,60.79,60.85,60.56,60.64,926755.8125527046,34.2579,34.2917,34.1283,34.1734,926755.8126
2007-03-06 12:30:00,60.64,60.91,60.63,60.83,662691.2420190339,34.1734,34.3255,34.1677,34.2804,662691.242
2007-03-06 13:00:00,60.85,60.95,60.7,60.8,753041.802192507,34.2917,34.348,34.2072,34.2635,753041.8022
2007-03-06 13:30:00,60.8,61.15,60.74,61.01,1490302.3732080474,34.2635,34.4608,34.2297,34.3819,1490302.3732
2007-03-06 14:00:00,61.03,61.3,60.88,61.3,1060956.5112637032,34.3931,34.5453,34.3086,34.5453,1060956.5113
2007-03-06 14:30:00,61.29,61.35,61.19,61.32,569208.5290928804,34.5397,34.5735,34.4833,34.5566,569208.5291
2007-03-06 15:00:00,61.32,61.57,61.19,61.35,669196.4823515239,34.5566,34.6974,34.4833,34.5735,669196.4824
2007-03-06 15:30:00,61.34,61.38,61.02,61.05,1199373.569449464,34.5678,34.5904,34.3875,34.4044,1199373.5694
2007-03-07 09:30:00,61.26,61.4,60.9,61.19,939525.3583905556,34.5227,34.6016,34.3199,34.4833,939525.3584
2007-03-07 10:00:00,61.19,61.59,61.05,61.56,665341.5251174557,34.4833,34.7087,34.4044,34.6918,665341.5251
2007-03-07 10:30:00,61.56,62.17,61.49,61.6,1476930.4903023734,34.6918,35.0356,34.6524,34.7144,1476930.4903
2007-03-07 11:00:00,61.59,61.59,61.32,61.43,768220.6963016505,34.7087,34.7087,34.5566,34.6186,768220.6963
2007-03-07 11:30:00,61.43,61.5,61.14,61.5,584026.02096133,34.6186,34.658,34.4551,34.658,584026.021
2007-03-07 12:00:00,61.5,61.73,61.41,61.58,502349.1145645104,34.658,34.7876,34.6073,34.7031,502349.1146
2007-03-07 12:30:00,61.58,61.89,61.54,61.78,532706.9027827973,34.7031,34.8778,34.6805,34.8158,532706.9028
2007-03-07 13:00:00,61.78,62.03,61.68,61.95,524876.5209010963,34.8158,34.9567,34.7594,34.9116,524876.5209
2007-03-07 13:30:00,61.95,62.27,61.94,62.1,524153.7164197085,34.9116,35.0919,34.906,34.9961,524153.7164
2007-03-07 14:00:00,62.09,62.14,61.77,61.92,593542.9466329359,34.9905,35.0187,34.8102,34.8947,593542.9466
2007-03-07 14:30:00,61.93,62.18,61.59,62.02,522467.1726298037,34.9003,35.0412,34.7087,34.951,522467.1726
2007-03-07 15:00:00,62.02,62.21,61.68,61.68,473436.935308999,34.951,35.0581,34.7594,34.7594,473436.9353
2007-03-07 15:30:00,61.68,61.87,61.15,61.29,1470545.717383448,34.7594,34.8665,34.4608,34.5397,1470545.7174
2007-03-08 09:30:00,61.89,62.92,61.89,62.83,1040838.45319841,34.8778,35.4582,34.8778,35.4075,1040838.4532
2007-03-08 10:00:00,62.83,63.53,62.76,63.43,1072280.4481387786,35.4075,35.802,35.3681,35.7456,1072280.4481
2007-03-08 10:30:00,63.44,63.59,63.13,63.14,786531.7431634744,35.7513,35.8358,35.5766,35.5822,786531.7432
2007-03-08 11:00:00,63.14,63.18,62.88,63.04,532225.0331285388,35.5822,35.6048,35.4357,35.5259,532225.0331
2007-03-08 11:30:00,63.04,63.44,63.04,63.26,554391.0372244308,35.5259,35.7513,35.5259,35.6498,554391.0372
2007-03-08 12:00:00,63.25,63.37,63.11,63.26,342368.3893506807,35.6442,35.7118,35.5653,35.6498,342368.3894
2007-03-08 12:30:00,63.25,63.49,63.18,63.27,327791.8323093603,35.6442,35.7795,35.6048,35.6555,327791.8323
2007-03-08 13:00:00,63.26,63.44,63.2,63.42,320322.85266835324,35.6498,35.7513,35.616,35.74,320322.8527
2007-03-08 13:30:00,63.41,63.44,63.11,63.11,267317.1906999157,35.7344,35.7513,35.5653,35.5653,267317.1907
2007-03-08 14:00:00,63.11,63.18,62.71,62.77,733285.1463679075,35.5653,35.6048,35.3399,35.3737,733285.1464
2007-03-08 14:30:00,62.76,62.9,62.35,62.83,1000361.402240694,35.3681,35.447,35.137,35.4075,1000361.4022
2007-03-08 15:00:00,62.81,62.9,62.58,62.69,518732.68280930014,35.3962,35.447,35.2666,35.3286,518732.6828
2007-03-08 15:30:00,62.69,62.86,62.38,62.55,921214.3115287316,35.3286,35.4244,35.1539,35.2497,921214.3115
2007-03-09 09:30:00,63.07,63.38,62.17,62.21,1367666.5461992533,35.5428,35.7175,35.0356,35.0581,1367666.5462
2007-03-09 10:00:00,62.2,62.41,61.84,62.38,1096735.3330923987,35.0525,35.1708,34.8496,35.1539,1096735.3331
2007-03-09 10:30:00,62.39,62.71,62.24,62.58,491507.0473436936,35.1596,35.3399,35.075,35.2666,491507.0473
2007-03-09 11:00:00,62.58,62.68,62.22,62.49,465486.08601373335,35.2666,35.323,35.0638,35.2159,465486.086
2007-03-09 11:30:00,62.48,62.82,62.32,62.77,490422.8406216119,35.2103,35.4019,35.1201,35.3737,490422.8406
2007-03-09 12:00:00,62.76,63.01,62.76,63.0,387543.6694374173,35.3681,35.509,35.3681,35.5033,387543.6694
2007-03-09 12:30:00,63.0,63.11,62.95,63.03,971087.8207444889,35.5033,35.5653,35.4751,35.5202,971087.8207
2007-03-09 13:00:00,63.03,63.1,62.44,62.98,766172.7502710518,35.5202,35.5597,35.1877,35.492,766172.7503
2007-03-09 13:30:00,62.98,63.05,62.71,62.8,531140.8264064571,35.492,35.5315,35.3399,35.3906,531140.8264
2007-03-09 14:00:00,62.79,62.89,62.61,62.78,879291.6516082401,35.385,35.4413,35.2835,35.3793,879291.6516
2007-03-09 14:30:00,62.78,63.04,62.57,62.75,784604.2645464402,35.3793,35.5259,35.261,35.3624,784604.2645
2007-03-09 15:00:00,62.75,63.05,62.56,63.01,700518.009878328,35.3624,35.5315,35.2554,35.509,700518.0099
2007-03-09 15:30:00,63.0,63.3,62.93,63.1,1100349.3554993377,35.5033,35.6724,35.4639,35.5597,1100349.3555
2007-03-12 09:30:00,62.22,62.73,62.09,62.2,944584.98976027,35.0638,35.3512,34.9905,35.0525,944584.9898
2007-03-12 10:00:00,62.2,62.49,62.11,62.41,830863.7513552585,35.0525,35.2159,35.0018,35.1708,830863.7514
2007-03-12 10:30:00,62.39,62.42,62.03,62.1,670762.5587278642,35.1596,35.1765,34.9567,34.9961,670762.5587
2007-03-12 11:00:00,62.1,62.17,61.93,62.06,561860.016865438,34.9961,35.0356,34.9003,34.9736,561860.0169
2007-03-12 11:30:00,62.06,62.22,62.03,62.17,531261.2938200218,34.9736,35.0638,34.9567,35.0356,531261.2938
2007-03-12 12:00:00,62.17,62.49,62.16,62.31,637995.4222382846,35.0356,35.2159,35.0299,35.1145,637995.4222
2007-03-12 12:30:00,62.32,62.37,62.05,62.33,395494.51873268286,35.1201,35.1483,34.9679,35.1257,395494.5187
2007-03-12 13:00:00,62.32,62.33,62.13,62.16,303336.9473557403,35.1201,35.1257,35.013,35.0299,303336.9474
2007-03-12 13:30:00,62.16,62.52,62.15,62.51,368148.41585351166,35.0299,35.2328,35.0243,35.2272,368148.4159
2007-03-12 14:00:00,62.51,62.94,62.32,62.91,603782.6767859295,35.2272,35.4695,35.1201,35.4526,603782.6768
2007-03-12 14:30:00,62.92,63.14,62.86,63.06,658113.480303578,35.4582,35.5822,35.4244,35.5371,658113.4803
2007-03-12 15:00:00,63.06,63.1,62.92,63.03,655222.2623780268,35.5371,35.5597,35.4582,35.5202,655222.2624
2007-03-12 15:30:00,63.03,63.35,62.9,63.17,1299000.1204674137,35.5202,35.7006,35.447,35.5991,1299000.1205
2007-03-13 09:30:00,62.54,62.57,61.61,62.42,1536561.8600168657,35.2441,35.261,34.72,35.1765,1536561.86
2007-03-13 10:00:00,62.42,62.67,62.22,62.54,833634.501867245,35.1765,35.3173,35.0638,35.2441,833634.5019
2007-03-13 10:30:00,62.56,62.71,62.42,62.5,621491.3865799302,35.2554,35.3399,35.1765,35.2215,621491.3866
2007-03-13 11:00:00,62.5,62.51,62.17,62.19,740151.7889410915,35.2215,35.2272,35.0356,35.0468,740151.7889
2007-03-13 11:30:00,62.19,62.38,61.96,61.98,574268.1604625949,35.0468,35.1539,34.9172,34.9285,574268.1605
2007-03-13 12:00:00,61.98,61.98,61.09,61.14,1270328.8760390317,34.9285,34.9285,34.4269,34.4551,1270328.876
2007-03-13 12:30:00,61.11,61.43,60.95,61.04,931092.6394410311,34.4382,34.6186,34.348,34.3988,931092.6394
2007-03-13 13:00:00,61.04,61.43,60.87,60.92,573183.9537405133,34.3988,34.6186,34.303,34.3311,573183.9537
2007-03-13 13:30:00,60.92,60.92,60.49,60.71,1040236.1161305868,34.3311,34.3311,34.0888,34.2128,1040236.1161
2007-03-13 14:00:00,60.72,60.81,60.03,60.3,1123599.5663173113,34.2184,34.2692,33.8296,33.9817,1123599.5663
2007-03-13 14:30:00,60.32,60.54,60.14,60.16,916877.4846404048,33.993,34.117,33.8916,33.9028,916877.4846
2007-03-13 15:00:00,60.14,60.29,59.97,60.14,1120346.9461510663,33.8916,33.9761,33.7958,33.8916,1120346.9462
2007-03-13 15:30:00,60.14,60.22,59.62,59.8,2067220.816769064,33.8916,33.9367,33.5985,33.7,2067220.8168
2007-03-14 09:30:00,59.69,60.56,59.63,60.07,2242741.838332732,33.638,34.1283,33.6042,33.8521,2242741.8383
2007-03-14 10:00:00,60.08,60.08,59.22,59.71,1750030.1168533913,33.8578,33.8578,33.3731,33.6493,1750030.1169
2007-03-14 10:30:00,59.7,60.6,59.63,60.29,1108541.1396217323,33.6436,34.1508,33.6042,33.9761,1108541.1396
2007-03-14 11:00:00,60.28,60.4,59.81,59.87,740754.1260089147,33.9705,34.0381,33.7056,33.7394,740754.126
2007-03-14 11:30:00,59.88,60.01,59.56,59.74,734971.6901578124,33.7451,33.8183,33.5647,33.6662,734971.6902
2007-03-14 12:00:00,59.75,59.85,58.88,59.14,1268401.3974219975,33.6718,33.7281,33.1815,33.328,1268401.3974
2007-03-14 12:30:00,59.15,59.33,58.88,59.03,842910.4927117216,33.3337,33.4351,33.1815,33.266,842910.4927
2007-03-14 13:00:00,59.03,60.17,59.0,59.93,1115166.847367787,33.266,33.9085,33.2491,33.7732,1115166.8474
2007-03-14 13:30:00,59.93,60.44,59.87,60.04,775207.806288399,33.7732,34.0606,33.7394,33.8352,775207.8063
2007-03-14 14:00:00,60.04,60.62,59.97,60.61,706782.3153836888,33.8352,34.1621,33.7958,34.1564,706782.3154
2007-03-14 14:30:00,60.62,61.13,60.57,60.92,1599204.9150704737,34.1621,34.4495,34.1339,34.3311,1599204.9151
2007-03-14 15:00:00,60.93,61.46,60.88,61.39,879653.053848934,34.3368,34.6355,34.3086,34.596,879653.0538
2007-03-14 15:30:00,61.39,61.39,61.1,61.3,1264666.907601494,34.596,34.596,34.4326,34.5453,1264666.9076
2007-03-15 09:30:00,60.89,62.31,60.89,62.16,983375.496928081,34.3142,35.1145,34.3142,35.0299,983375.4969
2007-03-15 10:00:00,62.16,62.38,61.88,62.38,820383.0863751356,35.0299,35.1539,34.8721,35.1539,820383.0864
2007-03-15 10:30:00,62.37,62.72,61.59,62.4,947355.7402722564,35.1483,35.3455,34.7087,35.1652,947355.7403
2007-03-15 11:00:00,62.41,62.46,62.2,62.45,462835.8029153115,35.1708,35.199,35.0525,35.1934,462835.8029
2007-03-15 11:30:00,62.45,62.46,61.93,62.03,433321.28659197694,35.1934,35.199,34.9003,34.9567,433321.2866
2007-03-15 12:00:00,62.02,62.26,61.96,62.17,381640.76617275033,34.951,35.0863,34.9172,35.0356,381640.7662
2007-03-15 12:30:00,62.17,62.51,62.17,62.3,476207.6858209855,35.0356,35.2272,35.0356,35.1088,476207.6858
2007-03-15 13:00:00,62.32,62.4,62.1,62.22,302855.07770148176,35.1201,35.1652,34.9961,35.0638,302855.0777
2007-03-15 13:30:00,62.21,62.38,61.8,62.3,618479.7012408144,35.0581,35.1539,34.8271,35.1088,618479.7012
2007-03-15 14:00:00,62.29,62.34,62.07,62.14,324900.6143838092,35.1032,35.1314,34.9792,35.0187,324900.6144
2007-03-15 14:30:00,62.13,62.42,62.13,62.2,361161.3058667631,35.013,35.1765,35.013,35.0525,361161.3059
2007-03-15 15:00:00,62.2,62.32,62.1,62.13,382243.1032405735,35.0525,35.1201,34.9961,35.013,382243.1032
2007-03-15 15:30:00,62.12,62.27,62.07,62.12,728827.8520660162,35.0074,35.0919,34.9792,35.0074,728827.8521
2007-03-16 09:30:00,62.48,62.65,61.63,62.61,2628839.898807373,35.2103,35.3061,34.7313,35.2835,2628839.8988
2007-03-16 10:00:00,62.6,62.67,62.25,62.51,513552.584026021,35.2779,35.3173,35.0807,35.2272,513552.584
2007-03-16 10:30:00,62.53,62.53,62.1,62.1,442597.2774364535,35.2384,35.2384,34.9961,34.9961,442597.2774
2007-03-16 11:00:00,62.09,62.18,61.88,61.95,613540.5372846646,34.9905,35.0412,34.8721,34.9116,613540.5373
2007-03-16 11:30:00,61.97,62.07,61.73,61.88,501987.7123238164,34.9229,34.9792,34.7876,34.8721,501987.7123
2007-03-16 12:00:00,61.88,62.07,61.84,61.95,237682.2069630165,34.8721,34.9792,34.8496,34.9116,237682.207
2007-03-16 12:30:00,61.95,61.97,61.83,61.89,333574.2681604626,34.9116,34.9229,34.844,34.8778,333574.2682
2007-03-16 13:00:00,61.88,62.2,61.83,62.12,274786.17034092284,34.8721,35.0525,34.844,35.0074,274786.1703
2007-03-16 13:30:00,62.12,62.22,61.91,61.97,344536.802794844,35.0074,35.0638,34.8891,34.9229,344536.8028
2007-03-16 14:00:00,61.97,62.0,61.71,61.84,358992.8924225997,34.9229,34.9398,34.7763,34.8496,358992.8924
2007-03-16 14:30:00,61.84,61.92,61.63,61.83,414889.7723165884,34.8496,34.8947,34.7313,34.844,414889.7723
2007-03-16 15:00:00,61.84,61.88,61.65,61.83,397783.3995904108,34.8496,34.8721,34.7425,34.844,397783.3996
2007-03-16 15:30:00,61.84,61.93,61.74,61.77,664377.7858089388,34.8496,34.9003,34.7932,34.8102,664377.7858
2007-03-19 09:30:00,62.26,63.21,62.26,62.67,731116.7329237442,35.0863,35.6217,35.0863,35.3173,731116.7329
2007-03-19 10:00:00,62.67,62.87,62.47,62.66,707746.0546922059,35.3173,35.4301,35.2046,35.3117,707746.0547
2007-03-19 10:30:00,62.66,62.86,62.55,62.73,584387.423202024,35.3117,35.4244,35.2497,35.3512,584387.4232
2007-03-19 11:00:00,62.73,62.81,62.59,62.74,454884.95362004585,35.3512,35.3962,35.2723,35.3568,454884.9536
2007-03-19 11:30:00,62.73,62.76,62.56,62.59,522949.0422840622,35.3512,35.3681,35.2554,35.2723,522949.0423
2007-03-19 12:00:00,62.58,62.66,62.47,62.47,419106.1317913505,35.2666,35.3117,35.2046,35.2046,419106.1318
2007-03-19 12:30:00,62.49,62.49,62.23,62.39,435489.7000361403,35.2159,35.2159,35.0694,35.1596,435489.7
2007-03-19 13:00:00,62.38,62.44,62.29,62.32,388025.5390916757,35.1539,35.1877,35.1032,35.1201,388025.5391
2007-03-19 13:30:00,62.34,62.6,62.27,62.47,403204.4332008192,35.1314,35.2779,35.0919,35.2046,403204.4332
2007-03-19 14:00:00,62.48,62.56,62.3,62.36,296952.17443681485,35.2103,35.2554,35.1088,35.1426,296952.1744
2007-03-19 14:30:00,62.36,62.45,62.31,62.36,468136.3691121552,35.1426,35.1934,35.1145,35.1426,468136.3691
2007-03-19 15:00:00,62.36,62.38,62.22,62.29,773400.7950849296,35.1426,35.1539,35.0638,35.1032,773400.7951
2007-03-19 15:30:00,62.29,62.45,62.21,62.26,1003975.4246476328,35.1032,35.1934,35.0581,35.0863,1003975.4246
2007-03-20 09:30:00,62.25,62.83,62.11,62.66,618961.570895073,35.0807,35.4075,35.0018,35.3117,618961.5709
2007-03-20 10:00:00,62.65,62.75,62.34,62.63,651367.3051439587,35.3061,35.3624,35.1314,35.2948,651367.3051
2007-03-20 10:30:00,62.63,62.98,62.56,62.76,569208.5290928804,35.2948,35.492,35.2554,35.3681,569208.5291
2007-03-20 11:00:00,62.76,62.92,62.61,62.87,452837.0075894471,35.3681,35.4582,35.2835,35.4301,452837.0076
2007-03-20 11:30:00,62.86,63.04,62.82,63.03,426093.2417780991,35.4244,35.5259,35.4019,35.5202,426093.2418
2007-03-20 12:00:00,63.03,63.61,63.0,63.56,633658.5953499579,35.5202,35.8471,35.5033,35.8189,633658.5953
2007-03-20 12:30:00,63.59,63.64,63.32,63.34,431755.2102156367,35.8358,35.864,35.6836,35.6949,431755.2102
2007-03-20 13:00:00,63.34,63.45,63.21,63.29,400674.617515962,35.6949,35.7569,35.6217,35.6667,400674.6175
2007-03-20 13:30:00,63.29,63.35,63.04,63.21,352367.18467654503,35.6667,35.7006,35.5259,35.6217,352367.1847
2007-03-20 14:00:00,63.2,63.29,63.1,63.1,309842.1876882304,35.616,35.6667,35.5597,35.5597,309842.1877
2007-03-20 14:30:00,63.12,63.17,63.0,63.06,409348.2712926154,35.5709,35.5991,35.5033,35.5371,409348.2713
2007-03-20 15:00:00,63.08,63.25,63.04,63.14,590049.3916395615,35.5484,35.6442,35.5259,35.5822,590049.3916
2007-03-20 15:30:00,63.14,63.34,63.09,63.21,745211.420310806,35.5822,35.6949,35.554,35.6217,745211.4203
2007-03-21 09:30:00,65.12,65.73,64.75,65.06,3407902.66232984,36.698,37.0418,36.4895,36.6642,3407902.6623
2007-03-21 10:00:00,65.07,65.21,64.61,65.05,1393928.442356343,36.6699,36.7487,36.4106,36.6586,1393928.4424
2007-03-21 10:30:00,65.05,65.74,64.87,65.74,1588844.7175039153,36.6586,37.0474,36.5571,37.0474,1588844.7175
2007-03-21 11:00:00,65.74,66.08,65.59,65.97,2051560.0530056625,37.0474,37.239,36.9629,37.177,2051560.053
2007-03-21 11:30:00,65.97,66.08,65.73,65.84,880857.7279845802,37.177,37.239,37.0418,37.1038,880857.728
2007-03-21 12:00:00,65.84,65.97,65.73,65.9,565714.9740995062,37.1038,37.177,37.0418,37.1376,565714.9741
2007-03-21 12:30:00,65.9,66.32,65.2,66.06,627876.1594988556,37.1376,37.3743,36.7431,37.2278,627876.1595
2007-03-21 13:00:00,66.06,66.37,66.03,66.24,529092.8803758584,37.2278,37.4025,37.2109,37.3292,529092.8804
2007-03-21 13:30:00,66.23,66.61,66.16,66.21,864112.7574990966,37.3236,37.5377,37.2841,37.3123,864112.7575
2007-03-21 14:00:00,66.21,67.24,66.17,67.12,2044572.9430189133,37.3123,37.8927,37.2898,37.8251,2044572.943
2007-03-21 14:30:00,67.13,67.84,65.8,67.72,1572943.018913384,37.8308,38.2309,37.0812,38.1632,1572943.0189
2007-03-21 15:00:00,67.69,68.02,67.1,67.36,2239007.348512228,38.1463,38.3323,37.8138,37.9604,2239007.3485
2007-03-21 15:30:00,67.36,67.94,67.08,67.16,2840019.2747861706,37.9604,38.2872,37.8026,37.8477,2840019.2748
2007-03-22 09:30:00,67.09,68.01,66.9,67.49,1661125.165642694,37.8082,38.3267,37.7011,38.0336,1661125.1656
2007-03-22 10:00:00,67.49,68.07,67.37,67.61,1161305.866763041,38.0336,38.3605,37.966,38.1013,1161305.8668
2007-03-22 10:30:00,67.6,67.65,67.36,67.39,706661.8479701241,38.0956,38.1238,37.9604,37.9773,706661.848
2007-03-22 11:00:00,67.39,67.57,67.03,67.57,864112.7574990966,37.9773,38.0787,37.7744,38.0787,864112.7575
2007-03-22 11:30:00,67.57,67.67,67.36,67.6,469943.3803156247,38.0787,38.1351,37.9604,38.0956,469943.3803
2007-03-22 12:00:00,67.6,67.64,67.34,67.39,721599.8072521384,38.0956,38.1182,37.9491,37.9773,721599.8073
2007-03-22 12:30:00,67.39,67.5,67.25,67.27,368509.8180942056,37.9773,38.0393,37.8984,37.9097,368509.8181
2007-03-22 13:00:00,67.26,67.45,67.24,67.39,300325.26201662456,37.904,38.0111,37.8927,37.9773,300325.262
2007-03-22 13:30:00,67.39,67.41,67.25,67.26,421635.9474762077,37.9773,37.9885,37.8984,37.904,421635.9475
2007-03-22 14:00:00,67.26,67.4,67.24,67.3,508854.3548970004,37.904,37.9829,37.8927,37.9266,508854.3549
2007-03-22 14:30:00,67.31,67.35,67.11,67.2,630767.3774244068,37.9322,37.9547,37.8195,37.8702,630767.3774
2007-03-22 15:00:00,67.21,67.25,66.99,67.15,630044.572943019,37.8758,37.8984,37.7519,37.842,630044.5729
2007-03-22 15:30:00,67.16,67.72,67.09,67.3,887122.033489941,37.8477,38.1632,37.8082,37.9266,887122.0335
2007-03-23 09:30:00,66.6,67.45,66.54,66.86,880616.793157451,37.5321,38.0111,37.4983,37.6786,880616.7932
2007-03-23 10:00:00,66.87,67.38,66.81,66.86,922057.583423684,37.6842,37.9716,37.6504,37.6786,922057.5834
2007-03-23 10:30:00,66.85,67.2,66.82,67.16,603903.1441994942,37.673,37.8702,37.6561,37.8477,603903.1442
2007-03-23 11:00:00,67.16,67.33,67.04,67.31,569569.9313335743,37.8477,37.9435,37.78,37.9322,569569.9313
2007-03-23 11:30:00,67.31,67.43,67.26,67.35,290446.9341043248,37.9322,37.9998,37.904,37.9547,290446.9341
2007-03-23 12:00:00,67.35,67.49,67.34,67.45,318395.37405131914,37.9547,38.0336,37.9491,38.0111,318395.3741
2007-03-23 12:30:00,67.45,67.51,67.3,67.36,328153.23455005424,38.0111,38.0449,37.9266,37.9604,328153.2346
2007-03-23 13:00:00,67.35,67.4,67.16,67.21,369232.62257559336,37.9547,37.9829,37.8477,37.8758,369232.6226
2007-03-23 13:30:00,67.22,67.45,67.19,67.42,371882.9056740152,37.8815,38.0111,37.8646,37.9942,371882.9057
2007-03-23 14:00:00,67.43,67.5,67.35,67.43,433200.81917841226,37.9998,38.0393,37.9547,37.9998,433200.8192
2007-03-23 14:30:00,67.42,67.46,67.29,67.35,448018.31104686187,37.9942,38.0167,37.9209,37.9547,448018.311
2007-03-23 15:00:00,67.35,67.45,67.27,67.41,300807.13167088304,37.9547,38.0111,37.9097,37.9885,300807.1317
2007-03-23 15:30:00,67.41,67.44,67.3,67.38,658113.480303578,37.9885,38.0055,37.9266,37.9716,658113.4803
2007-03-26 09:30:00,67.65,67.65,67.16,67.31,840380.6770268644,38.1238,38.1238,37.8477,37.9322,840380.677
2007-03-26 10:00:00,67.32,67.32,66.18,66.32,1377063.0044572945,37.9378,37.9378,37.2954,37.3743,1377063.0045
2007-03-26 10:30:00,66.32,66.91,66.19,66.62,914347.6689555476,37.3743,37.7068,37.301,37.5433,914347.669
2007-03-26 11:00:00,66.61,66.62,66.2,66.43,1148897.7231658837,37.5377,37.5433,37.3067,37.4363,1148897.7232
2007-03-26 11:30:00,66.44,66.72,66.32,66.45,784604.2645464402,37.4419,37.5997,37.3743,37.4475,784604.2645
2007-03-26 12:00:00,66.47,66.8,66.44,66.67,598000.2409348272,37.4588,37.6448,37.4419,37.5715,598000.2409
2007-03-26 12:30:00,66.68,66.94,66.61,66.78,612576.7979761475,37.5772,37.7237,37.5377,37.6335,612576.798
2007-03-26 13:00:00,66.79,66.84,66.62,66.83,442597.2774364535,37.6391,37.6673,37.5433,37.6617,442597.2774
2007-03-26 13:30:00,66.85,67.01,66.74,66.79,527285.8691723889,37.673,37.7631,37.611,37.6391,527285.8692
2007-03-26 14:00:00,66.8,66.9,66.53,66.64,466208.89049512113,37.6448,37.7011,37.4926,37.5546,466208.8905
2007-03-26 14:30:00,66.64,66.64,66.42,66.49,580532.4659679558,37.5546,37.5546,37.4306,37.4701,580532.466
2007-03-26 15:00:00,66.5,66.57,66.34,66.56,517889.4109143477,37.4757,37.5152,37.3856,37.5095,517889.4109
2007-03-26 15:30:00,66.57,66.81,66.5,66.73,1512709.312131069,37.5152,37.6504,37.4757,37.6053,1512709.3121
2007-03-27 09:30:00,66.72,66.76,66.27,66.37,628839.8988073727,37.5997,37.6222,37.3461,37.4025,628839.8988
2007-03-27 10:00:00,66.4,66.54,66.06,66.23,930369.8349596435,37.4194,37.4983,37.2278,37.3236,930369.835
2007-03-27 10:30:00,66.23,66.33,66.02,66.17,536923.2622575593,37.3236,37.3799,37.2052,37.2898,536923.2623
2007-03-27 11:00:00,66.16,66.32,65.5,65.75,824358.5110227684,37.2841,37.3743,36.9122,37.0531,824358.511
2007-03-27 11:30:00,65.74,66.01,65.68,65.98,491145.6451029997,37.0474,37.1996,37.0136,37.1827,491145.6451
2007-03-27 12:00:00,65.98,66.16,65.9,66.03,480062.64305505366,37.1827,37.2841,37.1376,37.2109,480062.6431
2007-03-27 12:30:00,66.02,66.16,66.0,66.05,333333.3333333334,37.2052,37.2841,37.1939,37.2221,333333.3333
2007-03-27 13:00:00,66.05,66.21,65.99,66.0,249728.9483194796,37.2221,37.3123,37.1883,37.1939,249728.9483
2007-03-27 13:30:00,66.0,66.16,65.94,66.03,448982.05035537895,37.1939,37.2841,37.1601,37.2109,448982.0504
2007-03-27 14:00:00,66.03,66.04,65.79,65.79,358872.4250090351,37.2109,37.2165,37.0756,37.0756,358872.425
2007-03-27 14:30:00,65.8,66.07,65.77,66.05,607758.1014335622,37.0812,37.2334,37.0643,37.2221,607758.1014
2007-03-27 15:00:00,66.06,66.16,65.91,66.02,452355.1379351886,37.2278,37.2841,37.1432,37.2052,452355.1379
2007-03-27 15:30:00,66.01,66.15,65.98,66.03,709794.0007228046,37.1996,37.2785,37.1827,37.2109,709794.0007
2007-03-28 09:30:00,65.79,66.62,65.21,65.41,1029273.5814962054,37.0756,37.5433,36.7487,36.8615,1029273.5815
2007-03-28 10:00:00,65.4,65.44,64.98,65.35,1003734.4898205036,36.8558,36.8784,36.6191,36.8276,1003734.4898
2007-03-28 10:30:00,65.35,65.35,64.87,65.23,1051680.5204192267,36.8276,36.8276,36.5571,36.76,1051680.5204
2007-03-28 11:00:00,65.24,65.45,64.8,64.91,669437.4171786533,36.7657,36.884,36.5177,36.5797,669437.4172
2007-03-28 11:30:00,64.9,65.0,64.78,64.91,261655.22226237805,36.5741,36.6304,36.5064,36.5797,261655.2223
2007-03-28 12:00:00,64.91,65.53,64.91,65.4,587158.1737140104,36.5797,36.9291,36.5797,36.8558,587158.1737
2007-03-28 12:30:00,65.4,65.48,65.27,65.29,283459.82411757624,36.8558,36.9009,36.7826,36.7938,283459.8241
2007-03-28 13:00:00,65.3,65.35,65.16,65.23,175882.42380436094,36.7995,36.8276,36.7206,36.76,175882.4238
2007-03-28 13:30:00,65.24,65.48,65.23,65.25,273581.4962052765,36.7657,36.9009,36.76,36.7713,273581.4962
2007-03-28 14:00:00,65.27,65.35,64.91,65.05,421876.882303337,36.7826,36.8276,36.5797,36.6586,421876.8823
2007-03-28 14:30:00,65.03,65.1,64.88,65.07,579327.7918323094,36.6473,36.6868,36.5628,36.6699,579327.7918
2007-03-28 15:00:00,65.08,65.35,65.03,65.28,404288.6399229009,36.6755,36.8276,36.6473,36.7882,404288.6399
2007-03-28 15:30:00,65.29,65.29,64.98,65.03,789302.4936754609,36.7938,36.7938,36.6191,36.6473,789302.4937
2007-03-29 09:30:00,65.44,65.88,65.44,65.77,916034.2127454524,36.8784,37.1263,36.8784,37.0643,916034.2127
2007-03-29 10:00:00,65.76,66.32,65.75,66.07,788097.8195398146,37.0587,37.3743,37.0531,37.2334,788097.8195
2007-03-29 10:30:00,66.07,66.15,65.43,65.47,758342.3683893507,37.2334,37.2785,36.8727,36.8953,758342.3684
2007-03-29 11:00:00,65.46,65.61,65.3,65.49,613179.1350439707,36.8896,36.9742,36.7995,36.9065,613179.135
2007-03-29 11:30:00,65.49,65.5,64.85,64.89,594386.2185278883,36.9065,36.9122,36.5459,36.5684,594386.2185
2007-03-29 12:00:00,64.89,65.2,64.66,64.71,838935.0680640887,36.5684,36.7431,36.4388,36.467,838935.0681
2007-03-29 12:30:00,64.72,64.96,64.59,64.73,607758.1014335622,36.4726,36.6079,36.3994,36.4782,607758.1014
2007-03-29 13:00:00,64.72,64.89,64.43,64.64,597879.7735212626,36.4726,36.5684,36.3092,36.4275,597879.7735
2007-03-29 13:30:00,64.64,64.82,64.5,64.6,512950.24695819785,36.4275,36.529,36.3486,36.405,512950.247
2007-03-29 14:00:00,64.6,64.64,64.25,64.63,707746.0546922059,36.405,36.4275,36.2077,36.4219,707746.0547
2007-03-29 14:30:00,64.62,64.91,64.44,64.86,617877.3641729912,36.4163,36.5797,36.3148,36.5515,617877.3642
2007-03-29 15:00:00,64.87,65.15,64.8,64.96,429707.264185038,36.5571,36.7149,36.5177,36.6079,429707.2642
2007-03-29 15:30:00,64.96,65.25,64.96,65.11,582459.9445849898,36.6079,36.7713,36.6079,36.6924,582459.9446
2007-03-30 09:30:00,65.28,65.97,65.28,65.61,550656.5474039273,36.7882,37.177,36.7882,36.9742,550656.5474
2007-03-30 10:00:00,65.61,65.82,65.33,65.52,571376.9425370438,36.9742,37.0925,36.8164,36.9234,571376.9425
2007-03-30 10:30:00,65.51,65.53,65.23,65.35,582580.4119985545,36.9178,36.9291,36.76,36.8276,582580.412
2007-03-30 11:00:00,65.35,65.43,65.01,65.09,634742.8020720396,36.8276,36.8727,36.636,36.6811,634742.8021
2007-03-30 11:30:00,65.09,65.35,64.47,64.95,883989.8807372607,36.6811,36.8276,36.3317,36.6022,883989.8807
2007-03-30 12:00:00,64.93,65.1,64.77,65.0,541621.4913865799,36.591,36.6868,36.5008,36.6304,541621.4914
2007-03-30 12:30:00,64.99,65.25,64.85,64.88,309119.3832068426,36.6248,36.7713,36.5459,36.5628,309119.3832
2007-03-30 13:00:00,64.88,65.31,64.86,65.26,238164.07661727504,36.5628,36.8051,36.5515,36.7769,238164.0766
2007-03-30 13:30:00,65.25,65.42,65.06,65.21,532345.5005421034,36.7713,36.8671,36.6642,36.7487,532345.5005
2007-03-30 14:00:00,65.21,65.43,65.16,65.32,268642.33224912663,36.7487,36.8727,36.7206,36.8107,268642.3322
2007-03-30 14:30:00,65.32,65.5,65.28,65.38,317311.16732923745,36.8107,36.9122,36.7882,36.8446,317311.1673
2007-03-30 15:00:00,65.39,65.41,65.2,65.36,298036.38115889655,36.8502,36.8615,36.7431,36.8333,298036.3812
2007-03-30 15:30:00,65.36,65.4,65.16,65.33,833393.5670401157,36.8333,36.8558,36.7206,36.8164,833393.567
2007-04-02 09:30:00,65.33,65.58,64.62,64.81,713287.5557161788,36.8164,36.9573,36.4163,36.5233,713287.5557
2007-04-02 10:00:00,64.79,64.82,64.13,64.52,1013492.3503192388,36.5121,36.529,36.1401,36.3599,1013492.3503
2007-04-02 10:30:00,64.52,64.93,64.43,64.92,593181.544392242,36.3599,36.591,36.3092,36.5853,593181.5444
2007-04-02 11:00:00,64.92,65.23,64.88,65.13,532465.967955668,36.5853,36.76,36.5628,36.7037,532465.968
2007-04-02 11:30:00,65.13,65.29,65.07,65.12,489338.6338995302,36.7037,36.7938,36.6699,36.698,489338.6339
2007-04-02 12:00:00,65.12,65.28,65.1,65.11,533911.5769184437,36.698,36.7882,36.6868,36.6924,533911.5769
2007-04-02 12:30:00,65.11,65.33,65.05,65.12,350439.70605951094,36.6924,36.8164,36.6586,36.698,350439.7061
2007-04-02 13:00:00,65.12,65.24,64.99,65.15,253704.37296711243,36.698,36.7657,36.6248,36.7149,253704.373
2007-04-02 13:30:00,65.15,65.16,65.01,65.05,174677.74966871462,36.7149,36.7206,36.636,36.6586,174677.7497
2007-04-02 14:00:00,65.05,65.27,64.87,65.18,372244.3079147091,36.6586,36.7826,36.5571,36.7318,372244.3079
2007-04-02 14:30:00,65.18,65.25,65.05,65.18,290808.3363450187,36.7318,36.7713,36.6586,36.7318,290808.3363
2007-04-02 15:00:00,65.19,65.38,65.18,65.29,391880.4963257439,36.7375,36.8446,36.7318,36.7938,391880.4963
2007-04-02 15:30:00,65.29,65.34,65.17,65.33,544392.2418985665,36.7938,36.822,36.7262,36.8164,544392.2419
2007-04-03 09:30:00,65.67,66.2,65.57,65.69,674858.4507890616,37.008,37.3067,36.9516,37.0193,674858.4508
2007-04-03 10:00:00,65.69,66.41,65.69,66.22,834477.7737621975,37.0193,37.425,37.0193,37.3179,834477.7738
2007-04-03 10:30:00,66.22,66.67,66.18,66.41,780267.4376581135,37.3179,37.5715,37.2954,37.425,780267.4377
2007-04-03 11:00:00,66.41,66.52,65.89,66.04,612817.7328032767,37.425,37.487,37.132,37.2165,612817.7328
2007-04-03 11:30:00,66.05,66.19,65.99,66.18,316949.7650885436,37.2221,37.301,37.1883,37.2954,316949.7651
2007-04-03 12:00:00,66.17,66.2,66.0,66.09,312612.93820021686,37.2898,37.3067,37.1939,37.2447,312612.9382
2007-04-03 12:30:00,66.1,66.23,66.03,66.2,366220.9372364776,37.2503,37.3236,37.2109,37.3067,366220.9372
2007-04-03 13:00:00,66.2,66.47,66.16,66.42,346102.8791711842,37.3067,37.4588,37.2841,37.4306,346102.8792
2007-04-03 13:30:00,66.42,66.6,66.37,66.39,586073.9669919288,37.4306,37.5321,37.4025,37.4137,586073.967
2007-04-03 14:00:00,66.4,66.55,66.33,66.52,510059.02903264674,37.4194,37.5039,37.3799,37.487,510059.029
2007-04-03 14:30:00,66.52,66.57,66.47,66.56,333212.86591976875,37.487,37.5152,37.4588,37.5095,333212.8659
2007-04-03 15:00:00,66.56,66.62,66.47,66.53,395494.51873268286,37.5095,37.5433,37.4588,37.4926,395494.5187
2007-04-03 15:30:00,66.55,66.69,66.41,66.56,1068545.958318275,37.5039,37.5828,37.425,37.5095,1068545.9583
2007-04-04 09:30:00,66.62,66.76,66.2,66.46,545717.3834477775,37.5433,37.6222,37.3067,37.4532,545717.3834
2007-04-04 10:00:00,66.47,66.71,66.24,66.58,566317.3111673293,37.4588,37.5941,37.3292,37.5208,566317.3112
2007-04-04 10:30:00,66.58,66.6,66.16,66.34,360558.96879894,37.5208,37.5321,37.2841,37.3856,360558.9688
2007-04-04 11:00:00,66.33,66.41,66.27,66.28,415612.5767979762,37.3799,37.425,37.3461,37.3517,415612.5768
2007-04-04 11:30:00,66.28,66.4,66.18,66.35,339718.1062522588,37.3517,37.4194,37.2954,37.3912,339718.1063
2007-04-04 12:00:00,66.34,66.62,66.34,66.59,378749.5482471992,37.3856,37.5433,37.3856,37.5264,378749.5482
2007-04-04 12:30:00,66.59,66.6,66.47,66.57,142392.4828333936,37.5264,37.5321,37.4588,37.5152,142392.4828
2007-04-04 13:00:00,66.57,66.57,66.33,66.35,286953.3791109505,37.5152,37.5152,37.3799,37.3912,286953.3791
2007-04-04 13:30:00,66.36,66.4,66.18,66.28,241296.22936995543,37.3968,37.4194,37.2954,37.3517,241296.2294
2007-04-04 14:00:00,66.27,66.32,66.15,66.19,337790.6276352247,37.3461,37.3743,37.2785,37.301,337790.6276
2007-04-04 14:30:00,66.2,66.25,66.0,66.13,344295.8679677148,37.3067,37.3348,37.1939,37.2672,344295.868
2007-04-04 15:00:00,66.13,66.3,66.02,66.24,370798.69895193353,37.2672,37.363,37.2052,37.3292,370798.699
2007-04-04 15:30:00,66.25,66.32,66.14,66.19,555595.7113600771,37.3348,37.3743,37.2728,37.301,555595.7114
2007-04-05 09:30:00,65.99,66.45,65.91,66.23,440790.266232984,37.1883,37.4475,37.1432,37.3236,440790.2662
2007-04-05 10:00:00,66.24,66.56,66.17,66.48,386820.8649560295,37.3292,37.5095,37.2898,37.4645,386820.865
2007-04-05 10:30:00,66.48,66.55,66.21,66.24,306228.16528129147,37.4645,37.5039,37.3123,37.3292,306228.1653
2007-04-05 11:00:00,66.24,66.26,66.13,66.22,296470.3047825564,37.3292,37.3405,37.2672,37.3179,296470.3048
2007-04-05 11:30:00,66.22,66.52,66.2,66.52,265751.1143235755,37.3179,37.487,37.3067,37.487,265751.1143
2007-04-05 12:00:00,66.52,66.67,66.51,66.64,269967.4737983376,37.487,37.5715,37.4814,37.5546,269967.4738
2007-04-05 12:30:00,66.65,66.71,66.43,66.54,395735.4535598121,37.5603,37.5941,37.4363,37.4983,395735.4536
2007-04-05 13:00:00,66.54,66.67,66.52,66.63,157450.90952897244,37.4983,37.5715,37.487,37.549,157450.9095
2007-04-05 13:30:00,66.64,66.79,66.62,66.68,227081.074569329,37.5546,37.6391,37.5433,37.5772,227081.0746
2007-04-05 14:00:00,66.7,66.82,66.63,66.81,512709.3121310686,37.5884,37.6561,37.549,37.6504,512709.3121
2007-04-05 14:30:00,66.81,66.88,66.59,66.64,313215.27526804,37.6504,37.6899,37.5264,37.5546,313215.2753
2007-04-05 15:00:00,66.64,66.75,66.52,66.54,357667.7508733888,37.5546,37.6166,37.487,37.4983,357667.7509
2007-04-05 15:30:00,66.53,66.66,66.43,66.64,718588.1219130226,37.4926,37.5659,37.4363,37.5546,718588.1219
2007-04-09 09:30:00,66.74,66.76,66.23,66.46,538609.8060474643,37.611,37.6222,37.3236,37.4532,538609.806
2007-04-09 10:00:00,66.47,66.63,66.03,66.2,490061.438380918,37.4588,37.549,37.2109,37.3067,490061.4384
2007-04-09 10:30:00,66.21,66.45,66.18,66.41,275027.1051680521,37.3123,37.4475,37.2954,37.425,275027.1052
2007-04-09 11:00:00,66.42,66.52,66.37,66.4,212143.1152873148,37.4306,37.487,37.4025,37.4194,212143.1153
2007-04-09 11:30:00,66.4,66.57,66.37,66.53,212384.05011444408,37.4194,37.5152,37.4025,37.4926,212384.0501
2007-04-09 12:00:00,66.53,66.56,66.43,66.53,193109.26394410315,37.4926,37.5095,37.4363,37.4926,193109.2639
2007-04-09 12:30:00,66.53,66.82,66.46,66.74,320684.2549090472,37.4926,37.6561,37.4532,37.611,320684.2549
2007-04-09 13:00:00,66.75,66.87,66.64,66.69,270690.27827972535,37.6166,37.6842,37.5546,37.5828,270690.2783
2007-04-09 13:30:00,66.71,66.79,66.6,66.6,149620.52764727143,37.5941,37.6391,37.5321,37.5321,149620.5276
2007-04-09 14:00:00,66.61,66.62,66.47,66.57,240091.5552343092,37.5377,37.5433,37.4588,37.5152,240091.5552
2007-04-09 14:30:00,66.57,66.7,66.54,66.67,201180.5806529334,37.5152,37.5884,37.4983,37.5715,201180.5807
2007-04-09 15:00:00,66.67,66.76,66.62,66.72,229369.955427057,37.5715,37.6222,37.5433,37.5997,229369.9554
2007-04-09 15:30:00,66.72,66.83,66.56,66.65,411275.7499096495,37.5997,37.6617,37.5095,37.5603,411275.7499
2007-04-10 09:30:00,66.76,67.18,66.58,67.16,461510.6613661005,37.6222,37.8589,37.5208,37.8477,461510.6614
2007-04-10 10:00:00,67.16,67.52,67.03,67.4,794121.1902180461,37.8477,38.0505,37.7744,37.9829,794121.1902
2007-04-10 10:30:00,67.4,67.44,67.12,67.13,426454.64401879295,37.9829,38.0055,37.8251,37.8308,426454.644
2007-04-10 11:00:00,67.13,67.16,66.8,66.85,429345.8619443441,37.8308,37.8477,37.6448,37.673,429345.8619
2007-04-10 11:30:00,66.86,66.98,66.57,66.61,297915.9137453319,37.6786,37.7462,37.5152,37.5377,297915.9137
2007-04-10 12:00:00,66.61,66.85,66.54,66.79,231779.30369834963,37.5377,37.673,37.4983,37.6391,231779.3037
2007-04-10 12:30:00,66.79,66.81,66.54,66.54,328153.23455005424,37.6391,37.6504,37.4983,37.4983,328153.2346
2007-04-10 13:00:00,66.54,66.68,66.52,66.67,200096.37393085173,37.4983,37.5772,37.487,37.5715,200096.3739
2007-04-10 13:30:00,66.68,66.82,66.57,66.61,204674.1356463077,37.5772,37.6561,37.5152,37.5377,204674.1356
2007-04-10 14:00:00,66.61,66.78,66.61,66.67,251415.49210938445,37.5377,37.6335,37.5377,37.5715,251415.4921
2007-04-10 14:30:00,66.67,66.67,66.45,66.58,364413.9260330081,37.5715,37.5715,37.4475,37.5208,364413.926
2007-04-10 15:00:00,66.59,66.75,66.56,66.62,326587.15817371407,37.5264,37.6166,37.5095,37.5433,326587.1582
2007-04-10 15:30:00,66.63,66.75,66.62,66.67,371401.0360197567,37.549,37.6166,37.5433,37.5715,371401.036
2007-04-11 09:30:00,66.33,66.51,65.62,65.89,611372.1238405012,37.507,37.6088,37.1056,37.2582,611372.1238
2007-04-11 10:00:00,65.88,65.91,65.71,65.87,449222.9851825082,37.2526,37.2695,37.1564,37.2469,449222.9852
2007-04-11 10:30:00,65.87,65.88,65.37,65.41,532827.3701963619,37.2469,37.2526,36.9642,36.9868,532827.3702
2007-04-11 11:00:00,65.42,65.86,65.4,65.84,521142.0310805928,36.9925,37.2413,36.9812,37.23,521142.0311
2007-04-11 11:30:00,65.84,66.01,65.71,65.99,291892.5430671004,37.23,37.3261,37.1564,37.3148,291892.5431
2007-04-11 12:00:00,66.0,66.19,65.97,66.16,386098.0604746416,37.3204,37.4279,37.3035,37.4109,386098.0605
2007-04-11 12:30:00,66.15,66.28,65.96,66.17,341043.24780146976,37.4052,37.4788,37.2978,37.4166,341043.2478
2007-04-11 13:00:00,66.16,66.32,66.12,66.26,404650.0421635948,37.4109,37.5014,37.3883,37.4674,404650.0422
2007-04-11 13:30:00,66.27,66.38,66.17,66.21,360438.5013853753,37.4731,37.5353,37.4166,37.4392,360438.5014
2007-04-11 14:00:00,66.2,66.2,65.7,65.93,874834.3573063487,37.4335,37.4335,37.1508,37.2808,874834.3573
2007-04-11 14:30:00,65.93,65.97,65.62,65.93,755451.1504637996,37.2808,37.3035,37.1056,37.2808,755451.1505
2007-04-11 15:00:00,65.93,66.06,65.85,65.93,498855.5595711361,37.2808,37.3544,37.2356,37.2808,498855.5596
2007-04-11 15:30:00,65.93,66.08,65.85,65.93,703409.2278038791,37.2808,37.3657,37.2356,37.2808,703409.2278
2007-04-12 09:30:00,65.75,65.79,65.2,65.41,561739.5494518733,37.1791,37.2017,36.8681,36.9868,561739.5495
2007-04-12 10:00:00,65.41,66.02,65.37,65.95,570413.2032285267,36.9868,37.3317,36.9642,37.2922,570413.2032
2007-04-12 10:30:00,65.94,66.19,65.74,66.06,473316.4678954344,37.2865,37.4279,37.1734,37.3544,473316.4679
2007-04-12 11:00:00,66.06,66.29,65.95,65.98,323093.60318033973,37.3544,37.4844,37.2922,37.3091,323093.6032
2007-04-12 11:30:00,65.98,66.06,65.84,65.9,253704.37296711243,37.3091,37.3544,37.23,37.2639,253704.373
2007-04-12 12:00:00,65.91,66.24,65.89,66.15,398265.26924466935,37.2695,37.4561,37.2582,37.4052,398265.2692
2007-04-12 12:30:00,66.15,66.17,65.98,66.06,234309.11938320685,37.4052,37.4166,37.3091,37.3544,234309.1194
2007-04-12 13:00:00,66.07,66.41,66.07,66.4,286471.509456692,37.36,37.5523,37.36,37.5466,286471.5095
2007-04-12 13:30:00,66.38,66.47,66.29,66.32,308517.0461390194,37.5353,37.5862,37.4844,37.5014,308517.0461
2007-04-12 14:00:00,66.33,66.41,66.32,66.32,268401.3974219974,37.507,37.5523,37.5014,37.5014,268401.3974
2007-04-12 14:30:00,66.32,66.39,66.22,66.33,264907.84242862306,37.5014,37.541,37.4448,37.507,264907.8424
2007-04-12 15:00:00,66.33,66.46,66.28,66.42,270087.9412119022,37.507,37.5805,37.4788,37.5579,270087.9412
2007-04-12 15:30:00,66.43,66.52,66.25,66.42,601373.3285146368,37.5636,37.6145,37.4618,37.5579,601373.3285
2007-04-13 09:30:00,67.67,67.67,66.27,66.98,759185.6402843032,38.2647,38.2647,37.4731,37.8746,759185.6403
2007-04-13 10:00:00,66.99,67.05,66.33,66.34,716540.1758824239,37.8802,37.9142,37.507,37.5127,716540.1759
2007-04-13 10:30:00,66.35,66.77,66.3,66.42,535236.7184676545,37.5183,37.7558,37.4901,37.5579,535236.7185
2007-04-13 11:00:00,66.42,66.57,66.34,66.46,403565.8354415131,37.5579,37.6427,37.5127,37.5805,403565.8354
2007-04-13 11:30:00,66.46,66.47,66.17,66.28,399590.4107938803,37.5805,37.5862,37.4166,37.4788,399590.4108
2007-04-13 12:00:00,66.28,66.36,66.13,66.22,265269.244669317,37.4788,37.524,37.3939,37.4448,265269.2447
2007-04-13 12:30:00,66.21,66.21,66.05,66.13,267076.25587278645,37.4392,37.4392,37.3487,37.3939,267076.2559
2007-04-13 13:00:00,66.13,66.26,66.09,66.1,256354.6560655343,37.3939,37.4674,37.3713,37.377,256354.6561
2007-04-13 13:30:00,66.11,66.47,66.11,66.46,223587.5195759548,37.3826,37.5862,37.3826,37.5805,223587.5196
2007-04-13 14:00:00,66.47,66.47,66.28,66.36,180580.6529333816,37.5862,37.5862,37.4788,37.524,180580.6529
2007-04-13 14:30:00,66.36,66.36,66.1,66.13,455487.29068786895,37.524,37.524,37.377,37.3939,455487.2907
2007-04-13 15:00:00,66.13,66.28,66.08,66.24,282375.61739549454,37.3939,37.4788,37.3657,37.4561,282375.6174
2007-04-13 15:30:00,66.23,66.4,66.21,66.32,488133.9597638839,37.4505,37.5466,37.4392,37.5014,488133.9598
2007-04-16 09:30:00,66.91,67.94,66.86,67.46,1103481.508252018,37.835,38.4174,37.8067,38.146,1103481.5083
2007-04-16 10:00:00,67.46,67.92,67.38,67.38,817250.9336224552,38.146,38.4061,38.1008,38.1008,817250.9336
2007-04-16 10:30:00,67.38,67.85,67.34,67.66,659318.1544392243,38.1008,38.3665,38.0781,38.2591,659318.1544
2007-04-16 11:00:00,67.66,67.93,67.66,67.88,435007.83038188174,38.2591,38.4118,38.2591,38.3835,435007.8304
2007-04-16 11:30:00,67.89,68.18,67.88,68.15,591374.5331887725,38.3891,38.5531,38.3835,38.5362,591374.5332
2007-04-16 12:00:00,68.15,68.24,67.96,67.99,307553.3068305024,38.5362,38.5871,38.4287,38.4457,307553.3068
2007-04-16 12:30:00,67.99,68.01,67.79,67.82,245512.5888447176,38.4457,38.457,38.3326,38.3496,245512.5888
2007-04-16 13:00:00,67.83,67.92,67.78,67.8,210215.6366702807,38.3552,38.4061,38.3269,38.3383,210215.6367
2007-04-16 13:30:00,67.8,67.96,67.79,67.91,241657.6316106493,38.3383,38.4287,38.3326,38.4005,241657.6316
2007-04-16 14:00:00,67.92,67.96,67.83,67.94,287435.24876520905,38.4061,38.4287,38.3552,38.4174,287435.2488
2007-04-16 14:30:00,67.94,68.18,67.94,68.17,422599.6867847248,38.4174,38.5531,38.4174,38.5475,422599.6868
2007-04-16 15:00:00,68.17,68.38,68.17,68.3,637874.9548247199,38.5475,38.6662,38.5475,38.621,637874.9548
2007-04-16 15:30:00,68.29,68.3,68.06,68.22,883748.9459101314,38.6153,38.621,38.4853,38.5758,883748.9459
2007-04-17 09:30:00,68.15,68.15,67.54,67.83,661004.6982291291,38.5362,38.5362,38.1912,38.3552,661004.6982
2007-04-17 10:00:00,67.82,68.24,67.79,68.03,573304.4211540779,38.3496,38.5871,38.3326,38.4683,573304.4212
2007-04-17 10:30:00,68.03,68.44,68.0,68.3,634622.3346584749,38.4683,38.7002,38.4513,38.621,634622.3347
2007-04-17 11:00:00,68.29,68.39,68.21,68.34,314179.0145765571,38.6153,38.6719,38.5701,38.6436,314179.0146
2007-04-17 11:30:00,68.35,68.48,68.25,68.44,515720.9974701844,38.6493,38.7228,38.5927,38.7002,515720.9975
2007-04-17 12:00:00,68.43,68.49,68.21,68.22,295867.9677147332,38.6945,38.7284,38.5701,38.5758,295867.9677
2007-04-17 12:30:00,68.23,68.23,67.96,68.09,391157.6918443561,38.5814,38.5814,38.4287,38.5022,391157.6918
2007-04-17 13:00:00,68.09,68.17,67.84,67.91,470184.31514275394,38.5022,38.5475,38.3609,38.4005,470184.3151
2007-04-17 13:30:00,67.92,67.97,67.78,67.81,360679.4362125046,38.4061,38.4344,38.3269,38.3439,360679.4362
2007-04-17 14:00:00,67.82,68.0,67.72,67.94,390796.2896036623,38.3496,38.4513,38.293,38.4174,390796.2896
2007-04-17 14:30:00,67.94,67.99,67.7,67.78,419467.5340320444,38.4174,38.4457,38.2817,38.3269,419467.534
2007-04-17 15:00:00,67.78,67.84,67.55,67.73,499578.3640525239,38.3269,38.3609,38.1969,38.2987,499578.3641
2007-04-17 15:30:00,67.73,67.77,67.6,67.68,631731.1167329238,38.2987,38.3213,38.2252,38.2704,631731.1167
2007-04-18 09:30:00,67.65,68.48,67.65,68.39,856282.3756173956,38.2534,38.7228,38.2534,38.6719,856282.3756
2007-04-18 10:00:00,68.38,69.17,68.31,69.12,1148656.7883387546,38.6662,39.1129,38.6266,39.0847,1148656.7883
2007-04-18 10:30:00,69.12,69.7,69.11,69.14,1480303.577882183,39.0847,39.4126,39.079,39.096,1480303.5779
2007-04-18 11:00:00,69.13,69.36,69.01,69.05,876159.4988555596,39.0903,39.2204,39.0225,39.0451,876159.4989
2007-04-18 11:30:00,69.03,69.12,68.9,68.95,829659.0772196122,39.0338,39.0847,38.9603,38.9885,829659.0772
2007-04-18 12:00:00,68.94,69.05,68.6,68.72,983134.5621009518,38.9829,39.0451,38.7906,38.8585,983134.5621
2007-04-18 12:30:00,68.72,68.76,68.48,68.51,423924.8283339357,38.8585,38.8811,38.7228,38.7397,423924.8283
2007-04-18 13:00:00,68.51,68.62,68.36,68.5,508974.822310565,38.7397,38.8019,38.6549,38.7341,508974.8223
2007-04-18 13:30:00,68.49,68.55,68.27,68.47,522226.2378026744,38.7284,38.7624,38.604,38.7171,522226.2378
2007-04-18 14:00:00,68.47,68.74,68.4,68.63,467774.9668714613,38.7171,38.8698,38.6775,38.8076,467774.9669
2007-04-18 14:30:00,68.63,68.72,68.38,68.47,467052.1623900735,38.8076,38.8585,38.6662,38.7171,467052.1624
2007-04-18 15:00:00,68.47,68.52,68.34,68.38,849777.1352849056,38.7171,38.7454,38.6436,38.6662,849777.1353
2007-04-18 15:30:00,68.38,68.48,67.89,67.91,1306830.5023491147,38.6662,38.7228,38.3891,38.4005,1306830.5023
2007-04-19 09:30:00,67.92,67.92,66.45,67.67,975424.6476328154,38.4061,38.4061,37.5749,38.2647,975424.6476
2007-04-19 10:00:00,67.66,68.32,67.64,68.28,918202.6261896158,38.2591,38.6323,38.2478,38.6097,918202.6262
2007-04-19 10:30:00,68.28,68.38,68.02,68.07,640525.2379231418,38.6097,38.6662,38.4627,38.4909,640525.2379
2007-04-19 11:00:00,68.07,68.34,67.94,68.26,648596.5546319721,38.4909,38.6436,38.4174,38.5984,648596.5546
2007-04-19 11:30:00,68.27,68.4,68.17,68.37,332490.061438381,38.604,38.6775,38.5475,38.6606,332490.0614
2007-04-19 12:00:00,68.37,68.75,68.28,68.51,567883.3875436696,38.6606,38.8754,38.6097,38.7397,567883.3875
2007-04-19 12:30:00,68.51,68.72,68.24,68.65,356342.60932417784,38.7397,38.8585,38.5871,38.8189,356342.6093
2007-04-19 13:00:00,68.65,68.87,68.63,68.82,423683.89350680646,38.8189,38.9433,38.8076,38.915,423683.8935
2007-04-19 13:30:00,68.82,68.87,68.67,68.78,417419.5880014456,38.915,38.9433,38.8302,38.8924,417419.588
2007-04-19 14:00:00,68.78,68.88,68.55,68.62,599084.4476569089,38.8924,38.949,38.7624,38.8019,599084.4477
2007-04-19 14:30:00,68.62,68.67,68.44,68.52,494639.200096374,38.8019,38.8302,38.7002,38.7454,494639.2001
2007-04-19 15:00:00,68.52,68.83,68.48,68.72,795807.734007951,38.7454,38.9207,38.7228,38.8585,795807.734
2007-04-19 15:30:00,68.72,68.72,68.34,68.55,1016504.0356583544,38.8585,38.8585,38.6436,38.7624,1016504.0357
2007-04-20 09:30:00,69.48,69.58,68.99,69.17,2793759.7879773523,39.2882,39.3448,39.0112,39.1129,2793759.788
2007-04-20 10:00:00,69.18,69.33,68.97,69.19,901216.7208770028,39.1186,39.2034,38.9998,39.1242,901216.7209
2007-04-20 10:30:00,69.19,69.2,68.75,68.87,787977.3521262499,39.1242,39.1299,38.8754,38.9433,787977.3521
2007-04-20 11:00:00,68.87,68.88,68.62,68.72,551861.2215395736,38.9433,38.949,38.8019,38.8585,551861.2215
2007-04-20 11:30:00,68.72,68.93,68.59,68.77,333815.2029875919,38.8585,38.9772,38.785,38.8868,333815.203
2007-04-20 12:00:00,68.77,68.77,68.38,68.41,438983.25502951455,38.8868,38.8868,38.6662,38.6832,438983.255
2007-04-20 12:30:00,68.43,68.48,68.24,68.27,460305.9872304542,38.6945,38.7228,38.5871,38.604,460305.9872
2007-04-20 13:00:00,68.27,68.5,68.19,68.46,260932.41778099028,38.604,38.7341,38.5588,38.7115,260932.4178
2007-04-20 13:30:00,68.47,68.67,68.47,68.57,428141.1878086978,38.7171,38.8302,38.7171,38.7737,428141.1878
2007-04-20 14:00:00,68.57,68.87,68.57,68.82,390193.9525358391,38.7737,38.9433,38.7737,38.915,390193.9525
2007-04-20 14:30:00,68.81,68.82,68.73,68.8,332128.65919768705,38.9094,38.915,38.8641,38.9037,332128.6592
2007-04-20 15:00:00,68.79,69.0,68.66,68.72,776653.4152511746,38.8981,39.0168,38.8246,38.8585,776653.4153
2007-04-20 15:30:00,68.72,68.88,68.65,68.85,930610.7697867728,38.8585,38.949,38.8189,38.932,930610.7698
2007-04-23 09:30:00,69.31,70.11,69.06,69.74,1089507.2882785208,39.1921,39.6445,39.0507,39.4353,1089507.2883
2007-04-23 10:00:00,69.73,69.73,69.27,69.62,632694.8560414409,39.4296,39.4296,39.1695,39.3674,632694.856
2007-04-23 10:30:00,69.62,69.65,69.31,69.45,543067.1003493556,39.3674,39.3844,39.1921,39.2713,543067.1003
2007-04-23 11:00:00,69.45,69.64,69.31,69.56,356824.4789784364,39.2713,39.3787,39.1921,39.3335,356824.479
2007-04-23 11:30:00,69.57,69.64,69.35,69.61,238043.6092037104,39.3391,39.3787,39.2147,39.3617,238043.6092
2007-04-23 12:00:00,69.61,69.68,69.38,69.52,216600.40958920613,39.3617,39.4013,39.2317,39.3109,216600.4096
2007-04-23 12:30:00,69.51,69.58,69.45,69.58,131911.8178532707,39.3052,39.3448,39.2713,39.3448,131911.8179
2007-04-23 13:00:00,69.58,69.61,69.45,69.45,140103.6019756656,39.3448,39.3617,39.2713,39.2713,140103.602
2007-04-23 13:30:00,69.46,69.51,69.26,69.31,426213.7091916637,39.2769,39.3052,39.1638,39.1921,426213.7092
2007-04-23 14:00:00,69.3,69.45,69.21,69.39,555836.6461872064,39.1864,39.2713,39.1356,39.2373,555836.6462
2007-04-23 14:30:00,69.38,69.54,69.33,69.51,205878.809781954,39.2317,39.3222,39.2034,39.3052,205878.8098
2007-04-23 15:00:00,69.5,69.63,69.45,69.61,396578.7254547645,39.2995,39.3731,39.2713,39.3617,396578.7255
2007-04-23 15:30:00,69.6,69.65,69.34,69.38,451029.99638597766,39.3561,39.3844,39.2091,39.2317,451029.9964
2007-04-24 09:30:00,69.89,69.89,69.01,69.48,667148.5363209252,39.5201,39.5201,39.0225,39.2882,667148.5363
2007-04-24 10:00:00,69.45,69.46,68.71,68.77,796651.0059029034,39.2713,39.2769,38.8528,38.8868,796651.0059
2007-04-24 10:30:00,68.76,69.06,68.64,68.91,551861.2215395736,38.8811,39.0507,38.8132,38.9659,551861.2215
2007-04-24 11:00:00,68.92,69.21,68.88,69.16,347187.0858932659,38.9716,39.1356,38.949,39.1073,347187.0859
2007-04-24 11:30:00,69.16,69.43,69.13,69.4,343813.99831345625,39.1073,39.26,39.0903,39.243,343813.9983
2007-04-24 12:00:00,69.38,69.67,69.35,69.56,283098.4218768823,39.2317,39.3957,39.2147,39.3335,283098.4219
2007-04-24 12:30:00,69.56,69.57,69.21,69.3,189013.3718829057,39.3335,39.3391,39.1356,39.1864,189013.3719
2007-04-24 13:00:00,69.29,69.31,69.01,69.01,352487.65209010965,39.1808,39.1921,39.0225,39.0225,352487.6521
2007-04-24 13:30:00,69.01,69.26,69.0,69.21,283700.7589447055,39.0225,39.1638,39.0168,39.1356,283700.7589
2007-04-24 14:00:00,69.21,69.46,69.15,69.4,255029.51451632337,39.1356,39.2769,39.1016,39.243,255029.5145
2007-04-24 14:30:00,69.4,69.45,69.21,69.31,191422.72015419832,39.243,39.2713,39.1356,39.1921,191422.7202
2007-04-24 15:00:00,69.33,69.41,69.2,69.2,216600.40958920613,39.2034,39.2486,39.1299,39.1299,216600.4096
2007-04-24 15:30:00,69.21,69.37,69.09,69.26,622093.7236477534,39.1356,39.226,39.0677,39.1638,622093.7236
2007-04-25 09:30:00,69.74,70.01,69.49,69.67,712323.8164076618,39.4353,39.5879,39.2939,39.3957,712323.8164
2007-04-25 10:00:00,69.65,69.7,69.17,69.3,596193.2297313578,39.3844,39.4126,39.1129,39.1864,596193.2297
2007-04-25 10:30:00,69.3,69.4,69.12,69.18,444283.8212263583,39.1864,39.243,39.0847,39.1186,444283.8212
2007-04-25 11:00:00,69.19,69.6,69.15,69.18,494277.7978556801,39.1242,39.3561,39.1016,39.1186,494277.7979
2007-04-25 11:30:00,69.18,69.26,69.06,69.19,770148.1749186845,39.1186,39.1638,39.0507,39.1242,770148.1749
2007-04-25 12:00:00,69.19,69.42,69.15,69.31,415251.1745572823,39.1242,39.2543,39.1016,39.1921,415251.1746
2007-04-25 12:30:00,69.31,69.31,69.06,69.16,275990.8444765691,39.1921,39.1921,39.0507,39.1073,275990.8445
2007-04-25 13:00:00,69.16,69.46,69.16,69.32,254306.7100349356,39.1073,39.2769,39.1073,39.1978,254306.71
2007-04-25 13:30:00,69.33,69.55,69.31,69.48,253102.03589928927,39.2034,39.3278,39.1921,39.2882,253102.0359
2007-04-25 14:00:00,69.48,69.56,69.39,69.5,540657.752078063,39.2882,39.3335,39.2373,39.2995,540657.7521
2007-04-25 14:30:00,69.5,69.8,69.5,69.79,272015.4198289363,39.2995,39.4692,39.2995,39.4635,272015.4198
2007-04-25 15:00:00,69.8,70.13,69.79,70.09,541741.9588001446,39.4692,39.6558,39.4635,39.6332,541741.9588
2007-04-25 15:30:00,70.09,70.28,69.99,70.16,747861.7034092279,39.6332,39.7406,39.5766,39.6727,747861.7034
2007-04-26 09:30:00,69.75,70.41,69.64,69.66,646187.2063606795,39.4409,39.8141,39.3787,39.39,646187.2064
2007-04-26 10:00:00,69.66,69.86,69.35,69.51,571376.9425370438,39.39,39.5031,39.2147,39.3052,571376.9425
2007-04-26 10:30:00,69.5,70.11,69.48,70.07,695458.3785086134,39.2995,39.6445,39.2882,39.6219,695458.3785
2007-04-26 11:00:00,70.07,70.16,69.87,70.0,546922.0575834238,39.6219,39.6727,39.5088,39.5823,546922.0576
2007-04-26 11:30:00,69.99,70.19,69.9,70.0,613299.6024575353,39.5766,39.6897,39.5257,39.5823,613299.6025
2007-04-26 12:00:00,69.99,70.18,69.96,70.07,294181.4239248284,39.5766,39.6841,39.5597,39.6219,294181.4239
2007-04-26 12:30:00,70.07,70.11,69.97,70.0,271654.0175882424,39.6219,39.6445,39.5653,39.5823,271654.0176
2007-04-26 13:00:00,70.01,70.11,69.99,70.0,270569.8108661607,39.5879,39.6445,39.5766,39.5823,270569.8109
2007-04-26 13:30:00,70.0,70.1,69.94,70.03,414528.3700758945,39.5823,39.6388,39.5483,39.5992,414528.3701
2007-04-26 14:00:00,70.02,70.29,69.99,70.22,241778.099024214,39.5936,39.7463,39.5766,39.7067,241778.099
2007-04-26 14:30:00,70.22,70.38,70.13,70.22,384411.5166847368,39.7067,39.7971,39.6558,39.7067,384411.5167
2007-04-26 15:00:00,70.22,70.42,70.18,70.23,543187.5677629202,39.7067,39.8198,39.6841,39.7123,543187.5678
2007-04-26 15:30:00,70.24,70.26,70.04,70.04,406938.9230213228,39.718,39.7293,39.6049,39.6049,406938.923
2007-04-27 09:30:00,69.73,70.27,69.07,69.99,483676.66546199255,39.4296,39.7349,39.0564,39.5766,483676.6655
2007-04-27 10:00:00,69.99,70.18,69.88,70.01,441633.5381279364,39.5766,39.6841,39.5144,39.5879,441633.5381
2007-04-27 10:30:00,70.02,70.07,69.61,69.84,432237.0798698952,39.5936,39.6219,39.3617,39.4918,432237.0799
2007-04-27 11:00:00,69.84,69.99,69.65,69.75,318636.3088784484,39.4918,39.5766,39.3844,39.4409,318636.3089
2007-04-27 11:30:00,69.74,69.99,69.63,69.98,298879.65305384895,39.4353,39.5766,39.3731,39.571,298879.6531
2007-04-27 12:00:00,69.98,70.05,69.82,69.84,210817.97373810387,39.571,39.6105,39.4805,39.4918,210817.9737
2007-04-27 12:30:00,69.85,70.03,69.82,69.88,115769.18443561018,39.4975,39.5992,39.4805,39.5144,115769.1844
2007-04-27 13:00:00,69.89,70.18,69.88,70.18,164799.4217564149,39.5201,39.6841,39.5144,39.6841,164799.4218
2007-04-27 13:30:00,70.18,70.52,70.18,70.31,431273.34056137817,39.6841,39.8763,39.6841,39.7576,431273.3406
2007-04-27 14:00:00,70.31,70.52,70.2,70.38,273099.626551018,39.7576,39.8763,39.6954,39.7971,273099.6266
2007-04-27 14:30:00,70.38,70.48,70.29,70.47,419708.4688591737,39.7971,39.8537,39.7463,39.848,419708.4689
2007-04-27 15:00:00,70.47,70.47,70.33,70.4,444283.8212263583,39.848,39.848,39.7689,39.8085,444283.8212
2007-04-27 15:30:00,70.39,70.64,70.39,70.62,1053487.5316226962,39.8028,39.9442,39.8028,39.9329,1053487.5316
2007-04-30 09:30:00,70.55,70.7,69.96,70.04,909769.9072400916,39.8933,39.9781,39.5597,39.6049,909769.9072
2007-04-30 10:00:00,70.05,70.55,70.04,70.38,485965.54631972057,39.6105,39.8933,39.6049,39.7971,485965.5463
2007-04-30 10:30:00,70.38,70.51,70.24,70.39,390434.8873629684,39.7971,39.8707,39.718,39.8028,390434.8874
2007-04-30 11:00:00,70.41,70.5,70.28,70.45,334778.94229610893,39.8141,39.865,39.7406,39.8367,334778.9423
2007-04-30 11:30:00,70.46,70.49,70.31,70.38,546440.1879291652,39.8424,39.8593,39.7576,39.7971,546440.1879
2007-04-30 12:00:00,70.37,70.57,70.35,70.53,271172.1479339839,39.7915,39.9046,39.7802,39.882,271172.1479
2007-04-30 12:30:00,70.53,70.6,70.34,70.36,259366.34140465007,39.882,39.9215,39.7745,39.7858,259366.3414
2007-04-30 13:00:00,70.37,70.51,70.35,70.38,191061.3179135044,39.7915,39.8707,39.7802,39.7971,191061.3179
2007-04-30 13:30:00,70.38,70.62,70.38,70.43,212143.1152873148,39.7971,39.9329,39.7971,39.8254,212143.1153
2007-04-30 14:00:00,70.43,70.48,70.33,70.41,210215.6366702807,39.8254,39.8537,39.7689,39.8141,210215.6367
2007-04-30 14:30:00,70.41,70.48,70.04,70.18,706420.9131429949,39.8141,39.8537,39.6049,39.6841,706420.9131
2007-04-30 15:00:00,70.18,70.23,69.79,69.82,578364.0525237924,39.6841,39.7123,39.4635,39.4805,578364.0525
2007-04-30 15:30:00,69.82,69.88,69.48,69.66,1014094.687387062,39.4805,39.5144,39.2882,39.39,1014094.6874
2007-05-01 09:30:00,69.99,70.23,69.62,69.79,503674.2561137213,39.5766,39.7123,39.3674,39.4635,503674.2561
2007-05-01 10:00:00,69.78,70.02,68.49,68.62,888326.7076255874,39.4579,39.5936,38.7284,38.8019,888326.7076
2007-05-01 10:30:00,68.61,69.17,68.55,69.17,486929.2856282376,38.7963,39.1129,38.7624,39.1129,486929.2856
2007-05-01 11:00:00,69.18,69.3,68.9,69.28,359354.29466329364,39.1186,39.1864,38.9603,39.1751,359354.2947
2007-05-01 11:30:00,69.27,69.56,69.16,69.16,185037.94723527288,39.1695,39.3335,39.1073,39.1073,185037.9472
2007-05-01 12:00:00,69.19,69.38,69.15,69.28,239971.0878207445,39.1242,39.2317,39.1016,39.1751,239971.0878
2007-05-01 12:30:00,69.28,69.48,69.23,69.43,212865.9197687026,39.1751,39.2882,39.1469,39.26,212865.9198
2007-05-01 13:00:00,69.45,69.45,69.17,69.37,229610.89025418623,39.2713,39.2713,39.1129,39.226,229610.8903
2007-05-01 13:30:00,69.37,69.73,69.37,69.6,335381.2793639321,39.226,39.4296,39.226,39.3561,335381.2794
2007-05-01 14:00:00,69.61,69.89,69.6,69.83,315745.09095289727,39.3617,39.5201,39.3561,39.4861,315745.091
2007-05-01 14:30:00,69.84,70.04,69.8,69.87,348271.2926153476,39.4918,39.6049,39.4692,39.5088,348271.2926
2007-05-01 15:00:00,69.88,69.9,69.69,69.73,371882.9056740152,39.5144,39.5257,39.407,39.4296,371882.9057
2007-05-01 15:30:00,69.73,69.9,69.7,69.78,374533.1887724371,39.4296,39.5257,39.4126,39.4579,374533.1888
2007-05-02 09:30:00,69.75,70.11,69.49,69.83,514757.2581616673,39.4409,39.6445,39.2939,39.4861,514757.2582
2007-05-02 10:00:00,69.83,70.39,69.83,70.28,513673.0514395856,39.4861,39.8028,39.4861,39.7406,513673.0514
2007-05-02 10:30:00,70.28,70.9,70.28,70.58,603541.7419588002,39.7406,40.0912,39.7406,39.9102,603541.742
2007-05-02 11:00:00,70.59,70.62,70.18,70.23,365377.6653415252,39.9159,39.9329,39.6841,39.7123,365377.6653
2007-05-02 11:30:00,70.23,70.28,70.03,70.16,254909.04710275872,39.7123,39.7406,39.5992,39.6727,254909.0471
2007-05-02 12:00:00,70.16,70.51,70.11,70.48,218527.88820624023,39.6727,39.8707,39.6445,39.8537,218527.8882
2007-05-02 12:30:00,70.48,70.54,70.23,70.27,146006.5052403325,39.8537,39.8876,39.7123,39.7349,146006.5052
2007-05-02 13:00:00,70.26,70.55,70.19,70.45,152270.8107456933,39.7293,39.8933,39.6897,39.8367,152270.8107
2007-05-02 13:30:00,70.43,70.55,70.31,70.32,152270.8107456933,39.8254,39.8933,39.7576,39.7632,152270.8107
2007-05-02 14:00:00,70.31,70.48,70.14,70.37,267919.52776773885,39.7576,39.8537,39.6614,39.7915,267919.5278
2007-05-02 14:30:00,70.37,70.38,70.15,70.15,202385.2547885797,39.7915,39.7971,39.6671,39.6671,202385.2548
2007-05-02 15:00:00,70.15,70.17,69.98,70.09,406095.6511263704,39.6671,39.6784,39.571,39.6332,406095.6511
2007-05-02 15:30:00,70.1,70.14,69.89,70.12,587399.1085411396,39.6388,39.6614,39.5201,39.6501,587399.1085
2007-05-03 09:30:00,70.48,70.58,69.63,70.13,477171.42512950255,39.8537,39.9102,39.3731,39.6558,477171.4251
2007-05-03 10:00:00,70.13,70.35,69.95,70.18,388748.3435730636,39.6558,39.7802,39.554,39.6841,388748.3436
2007-05-03 10:30:00,70.18,70.7,70.04,70.62,284784.9656667872,39.6841,39.9781,39.6049,39.9329,284784.9657
2007-05-03 11:00:00,70.62,70.67,70.31,70.44,278882.06240212027,39.9329,39.9611,39.7576,39.8311,278882.0624
2007-05-03 11:30:00,70.45,70.47,70.23,70.37,88182.14672930974,39.8367,39.848,39.7123,39.7915,88182.1467
2007-05-03 12:00:00,70.36,70.46,70.18,70.19,152632.2129863872,39.7858,39.8424,39.6841,39.6897,152632.213
2007-05-03 12:30:00,70.2,70.45,70.16,70.43,133236.95940248165,39.6954,39.8367,39.6727,39.8254,133236.9594
2007-05-03 13:00:00,70.43,70.51,70.26,70.33,101915.43187567763,39.8254,39.8707,39.7293,39.7689,101915.4319
2007-05-03 13:30:00,70.33,70.53,70.23,70.48,333815.2029875919,39.7689,39.882,39.7123,39.8537,333815.203
2007-05-03 14:00:00,70.48,70.61,70.39,70.59,169738.58571256476,39.8537,39.9272,39.8028,39.9159,169738.5857
2007-05-03 14:30:00,70.59,70.68,70.46,70.66,283098.4218768823,39.9159,39.9668,39.8424,39.9555,283098.4219
2007-05-03 15:00:00,70.66,70.72,70.55,70.66,202987.59185640287,39.9555,39.9894,39.8933,39.9555,202987.5919
2007-05-03 15:30:00,70.64,70.81,70.54,70.79,520057.8243585111,39.9442,40.0403,39.8876,40.029,520057.8244
2007-05-04 09:30:00,70.97,71.76,70.72,71.61,809661.4865678835,40.1308,40.5775,39.9894,40.4927,809661.4866
2007-05-04 10:00:00,71.61,71.99,71.48,71.93,475605.3487531623,40.4927,40.7075,40.4192,40.6736,475605.3488
2007-05-04 10:30:00,71.93,72.07,71.6,71.94,460185.5198168896,40.6736,40.7528,40.487,40.6793,460185.5198
2007-05-04 11:00:00,71.94,71.94,71.5,71.54,428502.59004939167,40.6793,40.6793,40.4305,40.4531,428502.59
2007-05-04 11:30:00,71.55,71.7,71.48,71.49,289844.5970365017,40.4587,40.5436,40.4192,40.4248,289844.597
2007-05-04 12:00:00,71.5,71.56,71.29,71.4,426936.5136730515,40.4305,40.4644,40.3117,40.3739,426936.5137
2007-05-04 12:30:00,71.39,71.57,71.31,71.55,289242.2599686785,40.3683,40.47,40.323,40.4587,289242.26
2007-05-04 13:00:00,71.55,71.6,71.43,71.5,136971.4492229852,40.4587,40.487,40.3909,40.4305,136971.4492
2007-05-04 13:30:00,71.5,71.75,71.45,71.62,279002.5298156849,40.4305,40.5718,40.4022,40.4983,279002.5298
2007-05-04 14:00:00,71.62,71.76,71.51,71.63,260932.41778099028,40.4983,40.5775,40.4361,40.504,260932.4178
2007-05-04 14:30:00,71.62,71.7,71.35,71.42,591976.8702565957,40.4983,40.5436,40.3456,40.3852,591976.8703
2007-05-04 15:00:00,71.43,71.66,71.4,71.61,381761.23358631495,40.3909,40.5209,40.3739,40.4927,381761.2336
2007-05-04 15:30:00,71.61,71.85,71.58,71.85,745813.7573786292,40.4927,40.6284,40.4757,40.6284,745813.7574
2007-05-07 09:30:00,72.05,72.58,71.94,72.01,558968.7989398869,40.7415,41.0412,40.6793,40.7188,558968.7989
2007-05-07 10:00:00,72.01,72.03,71.5,71.58,565233.1044452476,40.7188,40.7302,40.4305,40.4757,565233.1044
2007-05-07 10:30:00,71.57,71.63,71.31,71.51,434164.5584869293,40.47,40.504,40.323,40.4361,434164.5585
2007-05-07 11:00:00,71.52,71.54,71.36,71.39,208770.0277075052,40.4418,40.4531,40.3513,40.3683,208770.0277
2007-05-07 11:30:00,71.39,71.42,71.08,71.15,203830.86375135527,40.3683,40.3852,40.193,40.2326,203830.8638
2007-05-07 12:00:00,71.14,71.31,71.14,71.23,232743.04300686668,40.2269,40.323,40.2269,40.2778,232743.043
2007-05-07 12:30:00,71.22,71.29,71.19,71.21,191181.78532706905,40.2721,40.3117,40.2552,40.2665,191181.7853
2007-05-07 13:00:00,71.21,71.29,71.2,71.25,161185.39934947598,40.2665,40.3117,40.2608,40.2891,161185.3993
2007-05-07 13:30:00,71.22,71.31,71.2,71.26,133116.491988917,40.2721,40.323,40.2608,40.2948,133116.492
2007-05-07 14:00:00,71.26,71.37,71.21,71.33,179496.44621129986,40.2948,40.357,40.2665,40.3343,179496.4462
2007-05-07 14:30:00,71.32,71.41,71.3,71.31,271894.95241537166,40.3287,40.3796,40.3174,40.323,271894.9524
2007-05-07 15:00:00,71.31,71.38,71.21,71.36,294783.7609926515,40.323,40.3626,40.2665,40.3513,294783.761
2007-05-07 15:30:00,71.36,71.37,71.23,71.3,365257.1979279605,40.3513,40.357,40.2778,40.3174,365257.1979
2007-05-08 09:30:00,71.02,71.09,70.14,70.4,561378.1472111795,40.159,40.1986,39.6614,39.8085,561378.1472
2007-05-08 10:00:00,70.39,70.49,70.11,70.43,545596.9160342128,39.8028,39.8593,39.6445,39.8254,545596.916
2007-05-08 10:30:00,70.43,70.65,70.37,70.62,291892.5430671004,39.8254,39.9498,39.7915,39.9329,291892.5431
2007-05-08 11:00:00,70.63,70.72,70.46,70.68,267317.1906999157,39.9385,39.9894,39.8424,39.9668,267317.1907
2007-05-08 11:30:00,70.69,70.75,70.39,70.52,217925.55113841707,39.9724,40.0064,39.8028,39.8763,217925.5511
2007-05-08 12:00:00,70.52,70.62,70.34,70.39,111673.29237441272,39.8763,39.9329,39.7745,39.8028,111673.2924
2007-05-08 12:30:00,70.38,70.83,70.38,70.81,162510.54089868692,39.7971,40.0516,39.7971,40.0403,162510.5409
2007-05-08 13:00:00,70.81,70.93,70.73,70.91,189977.1111914228,40.0403,40.1082,39.9951,40.0968,189977.1112
2007-05-08 13:30:00,70.91,71.02,70.83,70.92,141428.74352487654,40.0968,40.159,40.0516,40.1025,141428.7435
2007-05-08 14:00:00,70.92,71.08,70.89,70.96,212022.64787375016,40.1025,40.193,40.0855,40.1251,212022.6479
2007-05-08 14:30:00,70.96,70.97,70.81,70.85,188049.63257438864,40.1251,40.1308,40.0403,40.0629,188049.6326
2007-05-08 15:00:00,70.84,71.1,70.77,70.98,248524.2741838333,40.0573,40.2043,40.0177,40.1364,248524.2742
2007-05-08 15:30:00,70.98,71.2,70.86,71.1,514998.19298879657,40.1364,40.2608,40.0686,40.2043,514998.193
2007-05-09 09:30:00,70.72,71.21,70.72,70.84,304300.6866642574,39.9894,40.2665,39.9894,40.0573,304300.6867
2007-05-09 10:00:00,70.83,71.33,70.82,71.16,336345.0186724492,40.0516,40.3343,40.0459,40.2382,336345.0187
2007-05-09 10:30:00,71.16,71.26,70.88,71.03,204915.07047343696,40.2382,40.2948,40.0799,40.1647,204915.0705
2007-05-09 11:00:00,71.02,71.32,71.02,71.28,172991.2058788098,40.159,40.3287,40.159,40.3061,172991.2059
2007-05-09 11:30:00,71.3,71.32,71.04,71.07,130707.1437176244,40.3174,40.3287,40.1704,40.1873,130707.1437
2007-05-09 12:00:00,71.06,71.28,71.06,71.28,118299.00012046742,40.1817,40.3061,40.1817,40.3061,118299.0001
2007-05-09 12:30:00,71.29,71.45,71.27,71.32,217805.08372485245,40.3117,40.4022,40.3004,40.3287,217805.0837
2007-05-09 13:00:00,71.33,71.43,71.28,71.37,150825.20178291775,40.3343,40.3909,40.3061,40.357,150825.2018
2007-05-09 13:30:00,71.37,71.38,71.11,71.18,215516.2028671245,40.357,40.3626,40.2099,40.2495,215516.2029
2007-05-09 14:00:00,71.18,71.47,70.72,71.2,826526.9244669317,40.2495,40.4135,39.9894,40.2608,826526.9245
2007-05-09 14:30:00,71.18,71.65,70.97,71.36,534995.7836405253,40.2495,40.5153,40.1308,40.3513,534995.7836
2007-05-09 15:00:00,71.36,71.62,71.24,71.62,265751.1143235755,40.3513,40.4983,40.2834,40.4983,265751.1143
2007-05-09 15:30:00,71.6,71.64,71.37,71.5,358751.9575954705,40.487,40.5096,40.357,40.4305,358751.9576
2007-05-10 09:30:00,71.01,71.16,70.68,70.76,524274.1838332731,40.1534,40.2382,39.9668,40.012,524274.1838
2007-05-10 10:00:00,70.77,71.39,70.71,71.13,469341.0432478016,40.0177,40.3683,39.9837,40.2212,469341.0432
2007-05-10 10:30:00,71.13,71.25,70.98,71.17,238645.9462715336,40.2212,40.2891,40.1364,40.2439,238645.9463
2007-05-10 11:00:00,71.16,71.19,70.56,70.67,302252.7406336586,40.2382,40.2552,39.8989,39.9611,302252.7406
2007-05-10 11:30:00,70.67,70.83,70.38,70.38,341886.5196964221,39.9611,40.0516,39.7971,39.7971,341886.5197
2007-05-10 12:00:00,70.39,70.45,70.18,70.36,344657.27020840865,39.8028,39.8367,39.6841,39.7858,344657.2702
2007-05-10 12:30:00,70.36,70.52,70.27,70.43,156607.63763402,39.7858,39.8763,39.7349,39.8254,156607.6376
2007-05-10 13:00:00,70.41,70.43,70.19,70.33,169136.2486447416,39.8141,39.8254,39.6897,39.7689,169136.2486
2007-05-10 13:30:00,70.33,70.46,70.1,70.31,255029.51451632337,39.7689,39.8424,39.6388,39.7576,255029.5145
2007-05-10 14:00:00,70.28,70.56,70.23,70.42,205637.8749548248,39.7406,39.8989,39.7123,39.8198,205637.875
2007-05-10 14:30:00,70.43,70.56,70.19,70.22,351885.3150222865,39.8254,39.8989,39.6897,39.7067,351885.315
2007-05-10 15:00:00,70.23,70.47,70.09,70.28,339477.1714251295,39.7123,39.848,39.6332,39.7406,339477.1714
2007-05-10 15:30:00,70.29,70.38,70.06,70.14,752559.9325382485,39.7463,39.7971,39.6162,39.6614,752559.9325
2007-05-11 09:30:00,70.08,70.8,70.04,70.38,601493.7959282015,39.6275,40.0346,39.6049,39.7971,601493.7959
2007-05-11 10:00:00,70.38,70.72,70.19,70.62,552584.0260209613,39.7971,39.9894,39.6897,39.9329,552584.026
2007-05-11 10:30:00,70.62,70.94,70.48,70.8,479339.8385736659,39.9329,40.1138,39.8537,40.0346,479339.8386
2007-05-11 11:00:00,70.81,70.92,70.52,70.67,441031.20106011326,40.0403,40.1025,39.8763,39.9611,441031.2011
2007-05-11 11:30:00,70.67,70.79,70.56,70.72,206119.74460908325,39.9611,40.029,39.8989,39.9894,206119.7446
2007-05-11 12:00:00,70.72,70.76,70.42,70.44,262739.4289844597,39.9894,40.012,39.8198,39.8311,262739.429
2007-05-11 12:30:00,70.44,70.48,70.17,70.42,371882.9056740152,39.8311,39.8537,39.6784,39.8198,371882.9057
2007-05-11 13:00:00,70.41,70.67,70.36,70.59,194675.34032044333,39.8141,39.9611,39.7858,39.9159,194675.3403
2007-05-11 13:30:00,70.59,70.71,70.36,70.44,198409.8301409469,39.9159,39.9837,39.7858,39.8311,198409.8301
2007-05-11 14:00:00,70.43,70.53,70.37,70.46,210336.10408384533,39.8254,39.882,39.7915,39.8424,210336.1041
2007-05-11 14:30:00,70.48,70.58,70.35,70.47,343813.99831345625,39.8537,39.9102,39.7802,39.848,343813.9983
2007-05-11 15:00:00,70.47,70.69,70.43,70.58,303577.8821828696,39.848,39.9724,39.8254,39.9102,303577.8822
2007-05-11 15:30:00,70.58,70.77,70.46,70.76,656186.0016865438,39.9102,40.0177,39.8424,40.012,656186.0017
2007-05-14 09:30:00,70.94,71.07,70.48,70.86,452716.54017588246,40.1138,40.1873,39.8537,40.0686,452716.5402
2007-05-14 10:00:00,70.83,71.05,70.71,70.94,493795.9282014216,40.0516,40.176,39.9837,40.1138,493795.9282
2007-05-14 10:30:00,70.93,71.02,70.79,70.87,358390.55535477656,40.1082,40.159,40.029,40.0742,358390.5554
2007-05-14 11:00:00,70.87,70.95,70.62,70.7,295265.63064691005,40.0742,40.1195,39.9329,39.9781,295265.6306
2007-05-14 11:30:00,70.7,70.88,70.64,70.87,130586.67630405976,39.9781,40.0799,39.9442,40.0742,130586.6763
2007-05-14 12:00:00,70.87,71.01,70.82,70.82,102517.7689435008,40.0742,40.1534,40.0459,40.0459,102517.7689
2007-05-14 12:30:00,70.83,71.02,70.83,70.95,130707.1437176244,40.0516,40.159,40.0516,40.1195,130707.1437
2007-05-14 13:00:00,70.95,71.02,70.79,70.83,215154.80062643057,40.1195,40.159,40.029,40.0516,215154.8006
2007-05-14 13:30:00,70.83,70.87,70.23,70.33,399349.4759667511,40.0516,40.0742,39.7123,39.7689,399349.476
2007-05-14 14:00:00,70.3,70.3,69.99,70.25,486447.4159739791,39.7519,39.7519,39.5766,39.7236,486447.416
2007-05-14 14:30:00,70.26,70.35,70.1,70.23,299361.5227081075,39.7293,39.7802,39.6388,39.7123,299361.5227
2007-05-14 15:00:00,70.22,70.56,70.18,70.4,328273.70196361886,39.7067,39.8989,39.6841,39.8085,328273.702
2007-05-14 15:30:00,70.4,70.55,70.36,70.48,407300.3252620167,39.8085,39.8933,39.7858,39.8537,407300.3253
2007-05-15 09:30:00,70.97,71.33,70.33,70.72,631610.6493193592,40.1308,40.3343,39.7689,39.9894,631610.6493
2007-05-15 10:00:00,70.73,71.39,70.71,71.09,682568.365257198,39.9951,40.3683,39.9837,40.1986,682568.3653
2007-05-15 10:30:00,71.09,71.1,70.31,70.38,539212.1431152874,40.1986,40.2043,39.7576,39.7971,539212.1431
2007-05-15 11:00:00,70.38,70.5,70.23,70.43,420913.14299482,39.7971,39.865,39.7123,39.8254,420913.143
2007-05-15 11:30:00,70.42,70.6,70.27,70.35,538730.2734610288,39.8198,39.9215,39.7349,39.7802,538730.2735
2007-05-15 12:00:00,70.38,70.63,70.35,70.54,308757.98096614867,39.7971,39.9385,39.7802,39.8876,308757.981
2007-05-15 12:30:00,70.54,70.71,70.43,70.55,291049.27117214794,39.8876,39.9837,39.8254,39.8933,291049.2712
2007-05-15 13:00:00,70.53,70.62,70.38,70.53,304541.6214913866,39.882,39.9329,39.7971,39.882,304541.6215
2007-05-15 13:30:00,70.54,70.6,70.02,70.14,520419.226599205,39.8876,39.9215,39.5936,39.6614,520419.2266
2007-05-15 14:00:00,70.12,70.17,69.89,69.99,531743.1634742803,39.6501,39.6784,39.5201,39.5766,531743.1635
2007-05-15 14:30:00,69.99,70.09,69.37,69.5,889651.8491747983,39.5766,39.6332,39.226,39.2995,889651.8492
2007-05-15 15:00:00,69.49,69.55,69.19,69.38,714371.7624382605,39.2939,39.3278,39.1242,39.2317,714371.7624
2007-05-15 15:30:00,69.39,69.54,69.21,69.31,1130466.2088904951,39.2373,39.3222,39.1356,39.1921,1130466.2089
2007-05-16 09:30:00,69.41,69.91,69.4,69.69,680520.4192265993,39.2486,39.5314,39.243,39.407,680520.4192
2007-05-16 10:00:00,69.7,69.89,69.45,69.5,573665.8233947718,39.4126,39.5201,39.2713,39.2995,573665.8234
2007-05-16 10:30:00,69.5,69.5,69.04,69.16,638115.8896518493,39.2995,39.2995,39.0394,39.1073,638115.8897
2007-05-16 11:00:00,69.15,69.24,68.84,69.2,574990.9649439827,39.1016,39.1525,38.9263,39.1299,574990.9649
2007-05-16 11:30:00,69.18,69.51,69.17,69.33,436814.8415853512,39.1186,39.3052,39.1129,39.2034,436814.8416
2007-05-16 12:00:00,69.32,69.4,69.06,69.15,314179.0145765571,39.1978,39.243,39.0507,39.1016,314179.0146
2007-05-16 12:30:00,69.15,69.37,69.11,69.23,238525.47885796893,39.1016,39.226,39.079,39.1469,238525.4789
2007-05-16 13:00:00,69.23,69.3,69.11,69.18,277436.4534393447,39.1469,39.1864,39.079,39.1186,277436.4534
2007-05-16 13:30:00,69.18,69.52,69.18,69.37,370678.2315383689,39.1186,39.3109,39.1186,39.226,370678.2315
2007-05-16 14:00:00,69.38,69.72,69.37,69.55,387423.2020238526,39.2317,39.4239,39.226,39.3278,387423.202
2007-05-16 14:30:00,69.55,69.6,69.36,69.49,314299.4819901217,39.3278,39.3561,39.2204,39.2939,314299.482
2007-05-16 15:00:00,69.49,69.64,69.36,69.56,412721.358872425,39.2939,39.3787,39.2204,39.3335,412721.3589
2007-05-16 15:30:00,69.55,69.78,69.55,69.78,642211.7817130467,39.3278,39.4579,39.3278,39.4579,642211.7817
2007-05-17 09:30:00,69.55,69.91,69.5,69.6,390193.9525358391,39.3278,39.5314,39.2995,39.3561,390193.9525
2007-05-17 10:00:00,69.59,70.01,69.48,69.76,420551.7407541261,39.3504,39.5879,39.2882,39.4466,420551.7408
2007-05-17 10:30:00,69.76,69.89,69.68,69.85,285387.30273461033,39.4466,39.5201,39.4013,39.4975,285387.3027
2007-05-17 11:00:00,69.88,69.91,69.72,69.75,188651.9696422118,39.5144,39.5314,39.4239,39.4409,188651.9696
2007-05-17 11:30:00,69.74,69.95,69.72,69.81,270087.9412119022,39.4353,39.554,39.4239,39.4748,270087.9412
2007-05-17 12:00:00,69.81,69.87,69.58,69.65,365136.7305143959,39.4748,39.5088,39.3448,39.3844,365136.7305
2007-05-17 12:30:00,69.65,69.71,69.46,69.62,205517.4075412601,39.3844,39.4183,39.2769,39.3674,205517.4075
2007-05-17 13:00:00,69.6,69.84,69.57,69.82,226117.335260812,39.3561,39.4918,39.3391,39.4805,226117.3353
2007-05-17 13:30:00,69.82,69.99,69.72,69.99,364413.9260330081,39.4805,39.5766,39.4239,39.5766,364413.926
2007-05-17 14:00:00,69.98,69.99,69.8,69.99,260691.482953861,39.571,39.5766,39.4692,39.5766,260691.483
2007-05-17 14:30:00,69.98,70.25,69.94,70.18,366582.3394771715,39.571,39.7236,39.5483,39.6841,366582.3395
2007-05-17 15:00:00,70.18,70.38,70.04,70.09,535598.1207083485,39.6841,39.7971,39.6049,39.6332,535598.1207
2007-05-17 15:30:00,70.04,70.15,69.89,69.89,544753.6441392604,39.6049,39.6671,39.5201,39.5201,544753.6441
2007-05-18 09:30:00,70.01,70.34,69.87,70.04,1176605.2282857487,39.5879,39.7745,39.5088,39.6049,1176605.2283
2007-05-18 10:00:00,70.04,71.04,70.01,70.72,669076.0149379594,39.6049,40.1704,39.5879,39.9894,669076.0149
2007-05-18 10:30:00,70.72,70.81,70.38,70.45,284664.4982532225,39.9894,40.0403,39.7971,39.8367,284664.4983
2007-05-18 11:00:00,70.43,70.58,70.33,70.58,200216.8413444164,39.8254,39.9102,39.7689,39.9102,200216.8413
2007-05-18 11:30:00,70.58,70.62,70.42,70.48,208408.62546681124,39.9102,39.9329,39.8198,39.8537,208408.6255
2007-05-18 12:00:00,70.48,70.65,70.48,70.62,229731.3576677509,39.8537,39.9498,39.8537,39.9329,229731.3577
2007-05-18 12:30:00,70.61,70.69,70.45,70.51,267076.25587278645,39.9272,39.9724,39.8367,39.8707,267076.2559
2007-05-18 13:00:00,70.52,70.65,70.44,70.49,136007.70991446814,39.8763,39.9498,39.8311,39.8593,136007.7099
2007-05-18 13:30:00,70.49,70.6,70.46,70.54,160221.66004095893,39.8593,39.9215,39.8424,39.8876,160221.66
2007-05-18 14:00:00,70.53,70.81,70.5,70.67,272858.69172388874,39.882,40.0403,39.865,39.9611,272858.6917
2007-05-18 14:30:00,70.67,70.67,70.47,70.49,270449.3434525961,39.9611,39.9611,39.848,39.8593,270449.3435
2007-05-18 15:00:00,70.5,70.58,70.44,70.51,224912.66112516567,39.865,39.9102,39.8311,39.8707,224912.6611
2007-05-18 15:30:00,70.52,70.72,70.49,70.6,856764.2452716541,39.8763,39.9894,39.8593,39.9215,856764.2453
2007-05-21 09:30:00,70.14,70.53,70.14,70.43,528611.0107215999,39.6614,39.882,39.6614,39.8254,528611.0107
2007-05-21 10:00:00,70.43,71.05,70.43,70.99,484881.3395976389,39.8254,40.176,39.8254,40.1421,484881.3396
2007-05-21 10:30:00,70.98,71.26,70.93,71.18,398506.2040717986,40.1364,40.2948,40.1082,40.2495,398506.2041
2007-05-21 11:00:00,71.18,71.34,71.05,71.11,318395.37405131914,40.2495,40.34,40.176,40.2099,318395.3741
2007-05-21 11:30:00,71.1,71.14,71.0,71.09,233465.84748825445,40.2043,40.2269,40.1477,40.1986,233465.8475
2007-05-21 12:00:00,71.09,71.35,71.06,71.25,205396.94012769547,40.1986,40.3456,40.1817,40.2891,205396.9401
2007-05-21 12:30:00,71.25,71.39,71.17,71.21,128418.2628598964,40.2891,40.3683,40.2439,40.2665,128418.2629
2007-05-21 13:00:00,71.21,71.24,71.06,71.11,197446.09083242985,40.2665,40.2834,40.1817,40.2099,197446.0908
2007-05-21 13:30:00,71.1,71.18,71.02,71.18,155643.89832550296,40.2043,40.2495,40.159,40.2495,155643.8983
2007-05-21 14:00:00,71.18,71.32,71.12,71.24,135646.30767377425,40.2495,40.3287,40.2156,40.2834,135646.3077
2007-05-21 14:30:00,71.24,71.28,71.07,71.16,198891.6997952054,40.2834,40.3061,40.1873,40.2382,198891.6998
2007-05-21 15:00:00,71.15,71.16,70.82,70.88,368148.41585351166,40.2326,40.2382,40.0459,40.0799,368148.4159
2007-05-21 15:30:00,70.9,71.13,70.84,71.07,469100.1084206722,40.0912,40.2212,40.0573,40.1873,469100.1084
2007-05-22 09:30:00,71.06,71.11,70.64,70.99,603059.8723045416,40.1817,40.2099,39.9442,40.1421,603059.8723
2007-05-22 10:00:00,70.98,71.39,70.81,71.08,385616.1908203832,40.1364,40.3683,40.0403,40.193,385616.1908
2007-05-22 10:30:00,71.08,71.22,70.99,71.06,266473.9188049633,40.193,40.2721,40.1421,40.1817,266473.9188
2007-05-22 11:00:00,71.06,71.18,70.92,71.08,208167.690639682,40.1817,40.2495,40.1025,40.193,208167.6906
2007-05-22 11:30:00,71.07,71.07,70.75,70.77,248644.74159739792,40.1873,40.1873,40.0064,40.0177,248644.7416
2007-05-22 12:00:00,70.76,70.9,70.69,70.87,168413.44416335382,40.012,40.0912,39.9724,40.0742,168413.4442
2007-05-22 12:30:00,70.88,71.2,70.81,71.16,277436.4534393447,40.0799,40.2608,40.0403,40.2382,277436.4534
2007-05-22 13:00:00,71.16,71.31,71.06,71.25,132273.2200939646,40.2382,40.323,40.1817,40.2891,132273.2201
2007-05-22 13:30:00,71.24,71.35,71.18,71.2,149981.92988796532,40.2834,40.3456,40.2495,40.2608,149981.9299
2007-05-22 14:00:00,71.19,71.34,71.13,71.26,151066.136610047,40.2552,40.34,40.2212,40.2948,151066.1366
2007-05-22 14:30:00,71.26,71.35,71.16,71.21,202867.12444283825,40.2948,40.3456,40.2382,40.2665,202867.1244
2007-05-22 15:00:00,71.23,71.38,71.16,71.34,352487.65209010965,40.2778,40.3626,40.2382,40.34,352487.6521
2007-05-22 15:30:00,71.35,71.44,71.06,71.11,551258.8844717505,40.3456,40.3965,40.1817,40.2099,551258.8845
2007-05-23 09:30:00,71.14,71.8,70.97,71.75,601373.3285146368,40.2269,40.6001,40.1308,40.5718,601373.3285
2007-05-23 10:00:00,71.74,72.04,71.72,71.99,511504.6379954223,40.5662,40.7358,40.5549,40.7075,511504.638
2007-05-23 10:30:00,71.98,72.05,71.86,71.91,316949.7650885436,40.7019,40.7415,40.634,40.6623,316949.7651
2007-05-23 11:00:00,71.93,72.05,71.78,72.02,251897.36176364296,40.6736,40.7415,40.5888,40.7245,251897.3618
2007-05-23 11:30:00,72.02,72.14,71.9,72.09,315865.5583664619,40.7245,40.7924,40.6566,40.7641,315865.5584
2007-05-23 12:00:00,72.09,72.19,72.02,72.14,251656.4269365137,40.7641,40.8206,40.7245,40.7924,251656.4269
2007-05-23 12:30:00,72.14,72.14,71.86,71.87,164678.95434285028,40.7924,40.7924,40.634,40.6397,164678.9543
2007-05-23 13:00:00,71.88,72.22,71.88,72.09,178171.30466208892,40.6453,40.8376,40.6453,40.7641,178171.3047
2007-05-23 13:30:00,72.09,72.14,71.92,71.99,133477.89422961092,40.7641,40.7924,40.668,40.7075,133477.8942
2007-05-23 14:00:00,71.99,72.03,71.41,71.5,365859.5349957837,40.7075,40.7302,40.3796,40.4305,365859.535
2007-05-23 14:30:00,71.52,71.75,71.51,71.67,341043.24780146976,40.4418,40.5718,40.4361,40.5266,341043.2478
2007-05-23 15:00:00,71.69,71.73,71.51,71.62,231779.30369834963,40.5379,40.5605,40.4361,40.4983,231779.3037
2007-05-23 15:30:00,71.62,71.65,71.15,71.2,566076.3763402001,40.4983,40.5153,40.2326,40.2608,566076.3763
2007-05-24 09:30:00,71.8,72.11,70.95,71.11,535236.7184676545,40.6001,40.7754,40.1195,40.2099,535236.7185
2007-05-24 10:00:00,71.14,71.9,71.13,71.52,360920.3710396338,40.2269,40.6566,40.2212,40.4418,360920.371
2007-05-24 10:30:00,71.52,71.57,70.73,70.87,455366.82327430433,40.4418,40.47,39.9951,40.0742,455366.8233
2007-05-24 11:00:00,70.86,71.21,70.53,70.56,456932.89965064457,40.0686,40.2665,39.882,39.8989,456932.8997
2007-05-24 11:30:00,70.57,70.87,70.52,70.81,242741.838332731,39.9046,40.0742,39.8763,40.0403,242741.8383
2007-05-24 12:00:00,70.81,70.91,70.45,70.5,319118.1785327069,40.0403,40.0968,39.8367,39.865,319118.1785
2007-05-24 12:30:00,70.5,70.58,70.24,70.48,539332.610528852,39.865,39.9102,39.718,39.8537,539332.6105
2007-05-24 13:00:00,70.49,70.67,70.35,70.59,233104.44524756056,39.8593,39.9611,39.7802,39.9159,233104.4452
2007-05-24 13:30:00,70.61,70.73,70.38,70.7,219732.5623418865,39.9272,39.9951,39.7971,39.9781,219732.5623
2007-05-24 14:00:00,70.7,70.73,70.18,70.29,276352.246717263,39.9781,39.9951,39.6841,39.7463,276352.2467
2007-05-24 14:30:00,70.3,70.37,69.99,70.12,384772.9189254307,39.7519,39.7915,39.5766,39.6501,384772.9189
2007-05-24 15:00:00,70.14,70.32,69.96,70.04,433562.2214191062,39.6614,39.7632,39.5597,39.6049,433562.2214
2007-05-24 15:30:00,70.04,70.1,69.77,70.04,588965.1849174799,39.6049,39.6388,39.4522,39.6049,588965.1849
2007-05-25 09:30:00,68.94,70.23,68.94,69.99,746536.5618600169,38.9829,39.7123,38.9829,39.5766,746536.5619
2007-05-25 10:00:00,69.98,70.32,69.81,69.98,386459.46271533554,39.571,39.7632,39.4748,39.571,386459.4627
2007-05-25 10:30:00,69.99,70.23,69.89,70.01,389712.0828815806,39.5766,39.7123,39.5201,39.5879,389712.0829
2007-05-25 11:00:00,70.02,70.15,69.87,70.0,257679.79761474524,39.5936,39.6671,39.5088,39.5823,257679.7976
2007-05-25 11:30:00,70.02,70.25,69.99,70.16,269244.6693169498,39.5936,39.7236,39.5766,39.6727,269244.6693
2007-05-25 12:00:00,70.15,70.16,69.79,69.91,332851.46367907483,39.6671,39.6727,39.4635,39.5314,332851.4637
2007-05-25 12:30:00,69.93,70.04,69.87,69.89,147813.51644380196,39.5427,39.6049,39.5088,39.5201,147813.5164
2007-05-25 13:00:00,69.9,70.09,69.89,69.92,438260.4505481268,39.5257,39.6332,39.5201,39.537,438260.4505
2007-05-25 13:30:00,69.94,69.94,69.67,69.7,168654.3789904831,39.5483,39.5483,39.3957,39.4126,168654.379
2007-05-25 14:00:00,69.69,69.9,69.65,69.84,239850.62040717987,39.407,39.5257,39.3844,39.4918,239850.6204
2007-05-25 14:30:00,69.84,70.02,69.77,69.9,212384.05011444408,39.4918,39.5936,39.4522,39.5257,212384.0501
2007-05-25 15:00:00,69.92,69.98,69.86,69.91,242741.838332731,39.537,39.571,39.5031,39.5314,242741.8383
2007-05-25 15:30:00,69.92,70.01,69.89,69.95,374292.2539453078,39.537,39.5879,39.5201,39.554,374292.2539
2007-05-29 09:30:00,69.99,70.79,69.75,70.72,535236.7184676545,39.5766,40.029,39.4409,39.9894,535236.7185
2007-05-29 10:00:00,70.72,70.92,70.62,70.9,388386.9413323696,39.9894,40.1025,39.9329,40.0912,388386.9413
2007-05-29 10:30:00,70.91,71.05,70.74,70.94,288760.39031442,40.0968,40.176,40.0007,40.1138,288760.3903
2007-05-29 11:00:00,70.95,70.98,70.75,70.8,252740.63365859532,40.1195,40.1364,40.0064,40.0346,252740.6337
2007-05-29 11:30:00,70.8,70.92,70.62,70.64,228767.61835923383,40.0346,40.1025,39.9329,39.9442,228767.6184
2007-05-29 12:00:00,70.64,70.75,70.47,70.53,238164.07661727504,39.9442,40.0064,39.848,39.882,238164.0766
2007-05-29 12:30:00,70.52,70.71,70.5,70.67,175159.61932297316,39.8763,39.9837,39.865,39.9611,175159.6193
2007-05-29 13:00:00,70.67,70.82,70.36,70.54,176725.69569931336,39.9611,40.0459,39.7858,39.8876,176725.6957
2007-05-29 13:30:00,70.55,70.61,70.43,70.57,159137.45331887726,39.8933,39.9272,39.8254,39.9046,159137.4533
2007-05-29 14:00:00,70.57,70.65,70.4,70.48,376460.6673894712,39.9046,39.9498,39.8085,39.8537,376460.6674
2007-05-29 14:30:00,70.48,70.63,70.34,70.62,203228.5266835321,39.8537,39.9385,39.7745,39.9329,203228.5267
2007-05-29 15:00:00,70.62,70.81,70.6,70.73,279966.2691242019,39.9329,40.0403,39.9215,39.9951,279966.2691
2007-05-29 15:30:00,70.72,70.97,70.67,70.84,424406.69798819424,39.9894,40.1308,39.9611,40.0573,424406.698
2007-05-30 09:30:00,70.35,70.71,69.9,70.31,469581.9780749308,39.7802,39.9837,39.5257,39.7576,469581.9781
2007-05-30 10:00:00,70.31,70.73,70.27,70.32,281532.34550054214,39.7576,39.9951,39.7349,39.7632,281532.3455
2007-05-30 10:30:00,70.32,70.44,70.16,70.41,233586.31490181907,39.7632,39.8311,39.6727,39.8141,233586.3149
2007-05-30 11:00:00,70.41,70.56,70.16,70.43,268642.33224912663,39.8141,39.8989,39.6727,39.8254,268642.3322
2007-05-30 11:30:00,70.44,70.54,70.36,70.48,168052.04192265993,39.8311,39.8876,39.7858,39.8537,168052.0419
2007-05-30 12:00:00,70.5,70.74,70.43,70.72,184797.0124081436,39.865,40.0007,39.8254,39.9894,184797.0124
2007-05-30 12:30:00,70.73,70.78,70.52,70.56,192627.3942898446,39.9951,40.0233,39.8763,39.8989,192627.3943
2007-05-30 13:00:00,70.57,70.79,70.49,70.71,176484.7608721841,39.9046,40.029,39.8593,39.9837,176484.7609
2007-05-30 13:30:00,70.72,70.76,70.56,70.74,193229.73135766777,39.9894,40.012,39.8989,40.0007,193229.7314
2007-05-30 14:00:00,70.75,70.75,70.31,70.72,494277.7978556801,40.0064,40.0064,39.7576,39.9894,494277.7979
2007-05-30 14:30:00,70.72,71.06,70.62,71.0,324780.1469702446,39.9894,40.1817,39.9329,40.1477,324780.147
2007-05-30 15:00:00,71.02,71.14,70.98,71.02,442597.2774364535,40.159,40.2269,40.1364,40.159,442597.2774
2007-05-30 15:30:00,71.03,71.23,71.03,71.21,580773.400795085,40.1647,40.2778,40.1647,40.2665,580773.4008
2007-05-31 09:30:00,72.14,72.35,71.58,71.74,751957.5954704253,40.7924,40.9111,40.4757,40.5662,751957.5955
2007-05-31 10:00:00,71.74,71.87,71.12,71.26,667991.8082158776,40.5662,40.6397,40.2156,40.2948,667991.8082
2007-05-31 10:30:00,71.26,71.72,71.18,71.18,368148.41585351166,40.2948,40.5549,40.2495,40.2495,368148.4159
2007-05-31 11:00:00,71.18,71.19,71.0,71.01,323575.4728345983,40.2495,40.2552,40.1477,40.1534,323575.4728
2007-05-31 11:30:00,71.02,71.15,70.98,71.01,200578.24358511023,40.159,40.2326,40.1364,40.1534,200578.2436
2007-05-31 12:00:00,71.02,71.1,70.94,71.07,310324.0573424889,40.159,40.2043,40.1138,40.1873,310324.0573
2007-05-31 12:30:00,71.06,71.1,70.83,70.94,282737.01963618846,40.1817,40.2043,40.0516,40.1138,282737.0196
2007-05-31 13:00:00,70.94,71.01,70.65,70.65,372123.84050114447,40.1138,40.1534,39.9498,39.9498,372123.8405
2007-05-31 13:30:00,70.64,70.79,70.54,70.72,356342.60932417784,39.9442,40.029,39.8876,39.9894,356342.6093
2007-05-31 14:00:00,70.73,70.93,70.72,70.79,214672.9309721721,39.9951,40.1082,39.9894,40.029,214672.931
2007-05-31 14:30:00,70.78,70.86,70.59,70.63,344898.20503553795,40.0233,40.0686,39.9159,39.9385,344898.205
2007-05-31 15:00:00,70.64,70.71,70.48,70.53,417419.5880014456,39.9442,39.9837,39.8537,39.882,417419.588
2007-05-31 15:30:00,70.53,70.74,70.48,70.6,722202.1443199615,39.882,40.0007,39.8537,39.9215,722202.1443
2007-06-01 09:30:00,70.67,70.97,70.44,70.89,485604.14407902665,39.9611,40.1308,39.8311,40.0855,485604.1441
2007-06-01 10:00:00,70.89,71.41,70.82,70.87,563787.495482472,40.0855,40.3796,40.0459,40.0742,563787.4955
2007-06-01 10:30:00,70.86,71.16,70.8,71.06,389953.0177087098,40.0686,40.2382,40.0346,40.1817,389953.0177
2007-06-01 11:00:00,71.07,71.26,70.92,71.14,904951.2106975064,40.1873,40.2948,40.1025,40.2269,904951.2107
2007-06-01 11:30:00,71.14,71.35,70.97,71.15,494880.13492350327,40.2269,40.3456,40.1308,40.2326,494880.1349
2007-06-01 12:00:00,71.15,71.18,70.92,71.01,270810.74569329,40.2326,40.2495,40.1025,40.1534,270810.7457
2007-06-01 12:30:00,71.0,71.24,70.92,71.2,371882.9056740152,40.1477,40.2834,40.1025,40.2608,371882.9057
2007-06-01 13:00:00,71.2,71.58,71.14,71.39,673292.3744127214,40.2608,40.4757,40.2269,40.3683,673292.3744
2007-06-01 13:30:00,71.41,71.46,71.28,71.36,325984.8211058909,40.3796,40.4078,40.3061,40.3513,325984.8211
2007-06-01 14:00:00,71.36,71.54,71.33,71.42,357306.3486326949,40.3513,40.4531,40.3343,40.3852,357306.3486
2007-06-01 14:30:00,71.43,71.51,71.35,71.46,284905.4330803518,40.3909,40.4361,40.3456,40.4078,284905.4331
2007-06-01 15:00:00,71.46,71.46,71.27,71.43,283339.3567040116,40.4078,40.4078,40.3004,40.3909,283339.3567
2007-06-01 15:30:00,71.44,71.51,71.38,71.5,603180.3397181063,40.3965,40.4361,40.3626,40.4305,603180.3397
2007-06-04 09:30:00,71.59,71.8,70.97,71.01,521142.0310805928,40.4814,40.6001,40.1308,40.1534,521142.0311
2007-06-04 10:00:00,71.0,71.37,70.98,71.25,453318.8772437056,40.1477,40.357,40.1364,40.2891,453318.8772
2007-06-04 10:30:00,71.21,71.3,70.92,71.1,403806.7702686424,40.2665,40.3174,40.1025,40.2043,403806.7703
2007-06-04 11:00:00,71.11,71.19,71.03,71.05,318515.84146488376,40.2099,40.2552,40.1647,40.176,318515.8415
2007-06-04 11:30:00,71.05,71.16,70.84,70.92,307553.3068305024,40.176,40.2382,40.0573,40.1025,307553.3068
2007-06-04 12:00:00,70.92,71.1,70.77,70.93,282737.01963618846,40.1025,40.2043,40.0177,40.1082,282737.0196
2007-06-04 12:30:00,70.93,71.06,70.89,71.01,161787.73641729914,40.1082,40.1817,40.0855,40.1534,161787.7364
2007-06-04 13:00:00,70.99,71.02,70.71,70.77,227081.074569329,40.1421,40.159,39.9837,40.0177,227081.0746
2007-06-04 13:30:00,70.77,70.87,70.74,70.83,185640.28430309604,40.0177,40.0742,40.0007,40.0516,185640.2843
2007-06-04 14:00:00,70.83,71.04,70.81,70.9,184797.0124081436,40.0516,40.1704,40.0403,40.0912,184797.0124
2007-06-04 14:30:00,70.88,70.88,70.73,70.82,226237.8026743766,40.0799,40.0799,39.9951,40.0459,226237.8027
2007-06-04 15:00:00,70.83,71.26,70.82,71.2,421154.0778219492,40.0516,40.2948,40.0459,40.2608,421154.0778
2007-06-04 15:30:00,71.18,71.36,71.11,71.19,505360.79990362615,40.2495,40.3513,40.2099,40.2552,505360.7999
2007-06-05 09:30:00,70.72,71.11,70.58,70.89,660161.4263341767,39.9894,40.2099,39.9102,40.0855,660161.4263
2007-06-05 10:00:00,70.89,71.22,70.6,71.15,786652.210577039,40.0855,40.2721,39.9215,40.2326,786652.2106
2007-06-05 10:30:00,71.15,71.26,70.92,71.21,541260.0891458861,40.2326,40.2948,40.1025,40.2665,541260.0891
2007-06-05 11:00:00,71.22,71.31,70.9,71.1,482471.9913263463,40.2721,40.323,40.0912,40.2043,482471.9913
2007-06-05 11:30:00,71.1,71.14,70.9,70.94,389591.615468016,40.2043,40.2269,40.0912,40.1138,389591.6155
2007-06-05 12:00:00,70.97,70.98,70.72,70.82,432237.0798698952,40.1308,40.1364,39.9894,40.0459,432237.0799
2007-06-05 12:30:00,70.82,71.04,70.82,71.01,310564.99216961814,40.0459,40.1704,40.0459,40.1534,310564.9922
2007-06-05 13:00:00,71.01,71.02,70.9,70.9,215757.13769425373,40.1534,40.159,40.0912,40.0912,215757.1377
2007-06-05 13:30:00,70.91,71.02,70.83,70.94,219973.4971690158,40.0968,40.159,40.0516,40.1138,219973.4972
2007-06-05 14:00:00,70.93,71.06,70.9,70.92,200698.71099867488,40.1082,40.1817,40.0912,40.1025,200698.711
2007-06-05 14:30:00,70.93,70.97,70.82,70.83,231056.49921696185,40.1082,40.1308,40.0459,40.0516,231056.4992
2007-06-05 15:00:00,70.83,71.0,70.77,70.96,288639.92290085537,40.0516,40.1477,40.0177,40.1251,288639.9229
2007-06-05 15:30:00,70.95,71.21,70.94,71.15,528008.6736537768,40.1195,40.2665,40.1138,40.2326,528008.6737
2007-06-06 09:30:00,70.79,70.9,70.6,70.67,710275.870377063,40.029,40.0912,39.9215,39.9611,710275.8704
2007-06-06 10:00:00,70.67,70.7,70.18,70.49,766052.2828574871,39.9611,39.9781,39.6841,39.8593,766052.2829
2007-06-06 10:30:00,70.49,70.56,70.14,70.18,618961.570895073,39.8593,39.8989,39.6614,39.6841,618961.5709
2007-06-06 11:00:00,70.18,70.63,70.16,70.45,569931.3335742683,39.6841,39.9385,39.6727,39.8367,569931.3336
2007-06-06 11:30:00,70.47,70.53,70.23,70.34,292856.2823756174,39.848,39.882,39.7123,39.7745,292856.2824
2007-06-06 12:00:00,70.33,70.67,70.27,70.65,516805.2041922661,39.7689,39.9611,39.7349,39.9498,516805.2042
2007-06-06 12:30:00,70.65,70.84,70.65,70.78,673412.841826286,39.9498,40.0573,39.9498,40.0233,673412.8418
2007-06-06 13:00:00,70.78,70.87,70.69,70.77,556920.8529092881,40.0233,40.0742,39.9724,40.0177,556920.8529
2007-06-06 13:30:00,70.75,70.85,70.67,70.85,430911.9383206843,40.0064,40.0629,39.9611,40.0629,430911.9383
2007-06-06 14:00:00,70.84,70.92,70.75,70.85,434646.4281411879,40.0573,40.1025,40.0064,40.0629,434646.4281
2007-06-06 14:30:00,70.87,71.04,70.84,70.93,442115.40778219496,40.0742,40.1704,40.0573,40.1082,442115.4078
2007-06-06 15:00:00,70.93,71.24,70.87,71.14,1029996.3859775933,40.1082,40.2834,40.0742,40.2269,1029996.386
2007-06-06 15:30:00,71.11,71.68,71.08,71.39,1625828.213468257,40.2099,40.5322,40.193,40.3683,1625828.2135
2007-06-07 09:30:00,70.98,72.63,70.77,72.58,1295747.5003011688,40.1364,41.0694,40.0177,41.0412,1295747.5003
2007-06-07 10:00:00,72.59,73.44,72.52,72.75,2051319.118178533,41.0468,41.5275,41.0072,41.1373,2051319.1182
2007-06-07 10:30:00,72.76,73.02,72.35,72.65,1046379.954222383,41.1429,41.29,40.9111,41.0807,1046379.9542
2007-06-07 11:00:00,72.65,72.69,71.94,72.34,892543.0671003495,41.0807,41.1034,40.6793,40.9055,892543.0671
2007-06-07 11:30:00,72.33,72.55,72.04,72.1,523912.78159257927,40.8998,41.0242,40.7358,40.7697,523912.7816
2007-06-07 12:00:00,72.09,72.14,71.7,72.14,511263.70316829305,40.7641,40.7924,40.5436,40.7924,511263.7032
2007-06-07 12:30:00,72.14,72.24,71.48,71.71,727382.2431032406,40.7924,40.8489,40.4192,40.5492,727382.2431
2007-06-07 13:00:00,71.72,71.8,71.39,71.43,506926.8762799663,40.5549,40.6001,40.3683,40.3909,506926.8763
2007-06-07 13:30:00,71.43,71.97,70.83,70.91,1225635.4656065537,40.3909,40.6962,40.0516,40.0968,1225635.4656
2007-06-07 14:00:00,70.91,70.94,70.61,70.73,832670.762558728,40.0968,40.1138,39.9272,39.9951,832670.7626
2007-06-07 14:30:00,70.72,70.92,70.42,70.68,927478.6170340924,39.9894,40.1025,39.8198,39.9668,927478.617
2007-06-07 15:00:00,70.67,71.26,70.62,70.72,761594.9885555957,39.9611,40.2948,39.9329,39.9894,761594.9886
2007-06-07 15:30:00,70.72,70.87,70.35,70.35,1270810.74569329,39.9894,40.0742,39.7802,39.7802,1270810.7457
2007-06-08 09:30:00,70.48,71.6,70.28,71.29,1240212.022647874,39.8537,40.487,39.7406,40.3117,1240212.0226
2007-06-08 10:00:00,71.3,71.52,70.72,71.38,1042645.4644018792,40.3174,40.4418,39.9894,40.3626,1042645.4644
2007-06-08 10:30:00,71.41,71.75,71.03,71.61,721358.8724250091,40.3796,40.5718,40.1647,40.4927,721358.8724
2007-06-08 11:00:00,71.62,71.68,71.22,71.4,708589.3265871583,40.4983,40.5322,40.2721,40.3739,708589.3266
2007-06-08 11:30:00,71.39,71.76,71.36,71.75,323334.53800746903,40.3683,40.5775,40.3513,40.5718,323334.538
2007-06-08 12:00:00,71.75,71.75,71.39,71.42,308276.1113118902,40.5718,40.5718,40.3683,40.3852,308276.1113
2007-06-08 12:30:00,71.42,71.44,71.06,71.33,232743.04300686668,40.3852,40.3965,40.1817,40.3343,232743.043
2007-06-08 13:00:00,71.31,71.62,71.22,71.59,188170.0999879533,40.323,40.4983,40.2721,40.4814,188170.1
2007-06-08 13:30:00,71.6,71.89,71.52,71.72,437658.1134803036,40.487,40.651,40.4418,40.5549,437658.1135
2007-06-08 14:00:00,71.71,72.17,71.71,71.99,348632.69485604146,40.5492,40.8093,40.5492,40.7075,348632.6949
2007-06-08 14:30:00,71.97,71.99,71.72,71.91,346825.68365257204,40.6962,40.7075,40.5549,40.6623,346825.6837
2007-06-08 15:00:00,71.91,72.19,71.8,72.07,468136.3691121552,40.6623,40.8206,40.6001,40.7528,468136.3691
2007-06-08 15:30:00,72.07,72.43,72.03,72.29,1033008.0713167088,40.7528,40.9563,40.7302,40.8772,1033008.0713
2007-06-11 09:30:00,72.32,73.95,72.17,73.7,1131550.415612577,40.8941,41.8158,40.8093,41.6745,1131550.4156
2007-06-11 10:00:00,73.7,73.75,72.72,72.82,554391.0372244308,41.6745,41.7028,41.1203,41.1769,554391.0372
2007-06-11 10:30:00,72.83,73.26,72.73,73.17,801710.6372726179,41.1825,41.4257,41.126,41.3748,801710.6373
2007-06-11 11:00:00,73.17,73.24,72.67,73.0,575472.8345982413,41.3748,41.4144,41.0921,41.2787,575472.8346
2007-06-11 11:30:00,73.01,73.47,72.99,73.33,314299.4819901217,41.2843,41.5444,41.273,41.4653,314299.482
2007-06-11 12:00:00,73.32,73.4,73.11,73.16,361884.1103481509,41.4596,41.5048,41.3409,41.3691,361884.1103
2007-06-11 12:30:00,73.16,73.46,73.11,73.31,260691.482953861,41.3691,41.5388,41.3409,41.4539,260691.483
2007-06-11 13:00:00,73.33,73.64,73.26,73.52,313456.2100951693,41.4653,41.6405,41.4257,41.5727,313456.2101
2007-06-11 13:30:00,73.53,73.65,73.37,73.4,219853.0297554512,41.5783,41.6462,41.4879,41.5048,219853.0298
2007-06-11 14:00:00,73.39,73.76,73.36,73.76,318515.84146488376,41.4992,41.7084,41.4822,41.7084,318515.8415
2007-06-11 14:30:00,73.76,73.79,73.51,73.75,330923.98506204074,41.7084,41.7254,41.567,41.7028,330923.9851
2007-06-11 15:00:00,73.75,73.96,73.63,73.84,517768.9435007831,41.7028,41.8215,41.6349,41.7536,517768.9435
2007-06-11 15:30:00,73.83,73.85,73.31,73.51,887965.3053848934,41.748,41.7593,41.4539,41.567,887965.3054
2007-06-12 09:30:00,73.63,74.14,73.05,73.32,1805806.529333816,41.6349,41.9233,41.3069,41.4596,1805806.5293
2007-06-12 10:00:00,73.31,73.79,72.58,72.68,1333453.8007468982,41.4539,41.7254,41.0412,41.0977,1333453.8007
2007-06-12 10:30:00,72.68,72.89,72.62,72.62,631490.1819057945,41.0977,41.2165,41.0638,41.0638,631490.1819
2007-06-12 11:00:00,72.63,72.77,72.29,72.58,700397.5424647634,41.0694,41.1486,40.8772,41.0412,700397.5425
2007-06-12 11:30:00,72.58,73.17,72.4,73.02,519094.08504999406,41.0412,41.3748,40.9394,41.29,519094.085
2007-06-12 12:00:00,73.03,73.03,72.68,72.68,432357.5472834599,41.2956,41.2956,41.0977,41.0977,432357.5473
2007-06-12 12:30:00,72.68,72.93,72.55,72.87,406697.9881941935,41.0977,41.2391,41.0242,41.2051,406697.9882
2007-06-12 13:00:00,72.87,73.24,72.75,72.97,546922.0575834238,41.2051,41.4144,41.1373,41.2617,546922.0576
2007-06-12 13:30:00,72.99,73.31,72.94,73.23,534634.3813998314,41.273,41.4539,41.2447,41.4087,534634.3814
2007-06-12 14:00:00,73.24,73.46,72.84,72.92,449102.5177689436,41.4144,41.5388,41.1882,41.2334,449102.5178
2007-06-12 14:30:00,72.91,73.09,72.54,72.71,606673.8947114806,41.2278,41.3295,41.0185,41.1147,606673.8947
2007-06-12 15:00:00,72.73,72.77,72.17,72.38,831947.9580773402,41.126,41.1486,40.8093,40.9281,831947.9581
2007-06-12 15:30:00,72.37,72.45,71.96,71.97,1062161.1853993495,40.9224,40.9677,40.6906,40.6962,1062161.1854
2007-06-13 09:30:00,72.68,73.07,72.45,72.57,906517.2870738468,41.0977,41.3182,40.9677,41.0355,906517.2871
2007-06-13 10:00:00,72.58,72.76,72.45,72.63,840501.1444404289,41.0412,41.1429,40.9677,41.0694,840501.1444
2007-06-13 10:30:00,72.64,72.79,72.54,72.68,484399.4699433804,41.0751,41.1599,41.0185,41.0977,484399.4699
2007-06-13 11:00:00,72.68,72.86,72.58,72.81,478255.6318515842,41.0977,41.1995,41.0412,41.1712,478255.6319
2007-06-13 11:30:00,72.8,72.91,72.56,72.71,354776.53294783767,41.1656,41.2278,41.0299,41.1147,354776.5329
2007-06-13 12:00:00,72.71,72.89,72.64,72.87,328635.1042043128,41.1147,41.2165,41.0751,41.2051,328635.1042
2007-06-13 12:30:00,72.87,73.28,72.85,72.9,565112.637031683,41.2051,41.437,41.1938,41.2221,565112.637
2007-06-13 13:00:00,72.9,73.12,72.9,73.02,598843.5128297796,41.2221,41.3465,41.2221,41.29,598843.5128
2007-06-13 13:30:00,73.03,73.28,72.97,73.22,371521.5034333213,41.2956,41.437,41.2617,41.4031,371521.5034
2007-06-13 14:00:00,73.23,73.85,73.19,73.7,771473.3164678955,41.4087,41.7593,41.3861,41.6745,771473.3165
2007-06-13 14:30:00,73.72,74.05,73.65,74.04,569328.9965064451,41.6858,41.8724,41.6462,41.8667,569328.9965
2007-06-13 15:00:00,74.05,74.06,73.66,73.75,536079.990362607,41.8724,41.878,41.6519,41.7028,536079.9904
2007-06-13 15:30:00,73.75,74.02,73.66,74.0,1146247.440067462,41.7028,41.8554,41.6519,41.8441,1146247.4401
2007-06-14 09:30:00,73.58,75.15,73.32,74.92,1889290.4469341044,41.6066,42.4944,41.4596,42.3643,1889290.4469
2007-06-14 10:00:00,74.91,74.99,74.47,74.7,1230213.2273220096,42.3587,42.4039,42.1099,42.2399,1230213.2273
2007-06-14 10:30:00,74.68,74.92,74.35,74.42,702204.5536682329,42.2286,42.3643,42.042,42.0816,702204.5537
2007-06-14 11:00:00,74.43,74.53,73.99,74.24,781110.709553066,42.0873,42.1438,41.8385,41.9798,781110.7096
2007-06-14 11:30:00,74.23,74.25,74.0,74.12,537164.1970846887,41.9742,41.9855,41.8441,41.912,537164.1971
2007-06-14 12:00:00,74.12,74.18,73.81,74.0,709914.4681363691,41.912,41.9459,41.7367,41.8441,709914.4681
2007-06-14 12:30:00,74.01,74.09,73.9,74.0,396819.6602818938,41.8498,41.895,41.7876,41.8441,396819.6603
2007-06-14 13:00:00,74.0,74.04,73.77,73.85,413564.63076737744,41.8441,41.8667,41.7141,41.7593,413564.6308
2007-06-14 13:30:00,73.83,73.88,73.7,73.84,375737.8629080834,41.748,41.7763,41.6745,41.7536,375737.8629
2007-06-14 14:00:00,73.84,73.86,73.6,73.83,565594.5066859415,41.7536,41.765,41.6179,41.748,565594.5067
2007-06-14 14:30:00,73.82,73.98,73.6,73.75,941332.369594025,41.7423,41.8328,41.6179,41.7028,941332.3696
2007-06-14 15:00:00,73.78,74.42,73.73,74.2,1111914.227201542,41.7197,42.0816,41.6914,41.9572,1111914.2272
2007-06-14 15:30:00,74.19,74.5,74.11,74.14,1323816.4076617276,41.9516,42.1268,41.9063,41.9233,1323816.4077
2007-06-15 09:30:00,75.35,75.5,74.61,74.69,2117937.597879774,42.6075,42.6923,42.189,42.2343,2117937.5979
2007-06-15 10:00:00,74.68,74.88,74.44,74.79,805926.9967473799,42.2286,42.3417,42.0929,42.2908,805926.9967
2007-06-15 10:30:00,74.79,74.82,74.65,74.68,952535.8390555356,42.2908,42.3078,42.2117,42.2286,952535.8391
2007-06-15 11:00:00,74.67,74.68,74.4,74.4,469220.57583423686,42.223,42.2286,42.0703,42.0703,469220.5758
2007-06-15 11:30:00,74.41,74.49,74.17,74.29,580411.9985543911,42.076,42.1212,41.9402,42.0081,580411.9986
2007-06-15 12:00:00,74.29,74.4,74.14,74.16,379713.2875557162,42.0081,42.0703,41.9233,41.9346,379713.2876
2007-06-15 12:30:00,74.17,74.22,74.02,74.09,439946.9943380316,41.9402,41.9685,41.8554,41.895,439946.9943
2007-06-15 13:00:00,74.1,74.14,73.84,73.9,536923.2622575593,41.9007,41.9233,41.7536,41.7876,536923.2623
2007-06-15 13:30:00,73.9,74.02,73.83,73.96,620286.7124442839,41.7876,41.8554,41.748,41.8215,620286.7124
2007-06-15 14:00:00,73.96,73.98,73.47,73.56,933501.987712324,41.8215,41.8328,41.5444,41.5953,933501.9877
2007-06-15 14:30:00,73.56,73.75,73.55,73.73,469702.4454884954,41.5953,41.7028,41.5897,41.6914,469702.4455
2007-06-15 15:00:00,73.73,73.74,73.29,73.3,673412.841826286,41.6914,41.6971,41.4426,41.4483,673412.8418
2007-06-15 15:30:00,73.3,73.51,73.26,73.42,993253.8248403808,41.4483,41.567,41.4257,41.5161,993253.8248
2007-06-18 09:30:00,74.57,74.99,73.79,74.09,2133116.4919889173,42.1664,42.4039,41.7254,41.895,2133116.492
2007-06-18 10:00:00,74.09,74.09,73.56,73.69,1569088.061679316,41.895,41.895,41.5953,41.6688,1569088.0617
2007-06-18 10:30:00,73.68,73.9,73.38,73.41,1094085.0499939767,41.6632,41.7876,41.4935,41.5105,1094085.05
2007-06-18 11:00:00,73.41,73.56,73.18,73.55,712805.6860619204,41.5105,41.5953,41.3804,41.5897,712805.6861
2007-06-18 11:30:00,73.55,73.66,73.33,73.36,510781.8335140345,41.5897,41.6519,41.4653,41.4822,510781.8335
2007-06-18 12:00:00,73.36,73.48,73.24,73.44,534875.3162269606,41.4822,41.5501,41.4144,41.5275,534875.3162
2007-06-18 12:30:00,73.44,73.73,73.43,73.56,468618.2387664137,41.5275,41.6914,41.5218,41.5953,468618.2388
2007-06-18 13:00:00,73.56,73.65,73.44,73.47,513311.64919889177,41.5953,41.6462,41.5275,41.5444,513311.6492
2007-06-18 13:30:00,73.47,73.52,73.35,73.48,538127.9363932057,41.5444,41.5727,41.4766,41.5501,538127.9364
2007-06-18 14:00:00,73.49,73.59,73.4,73.53,581737.1401036021,41.5557,41.6123,41.5048,41.5783,581737.1401
2007-06-18 14:30:00,73.53,73.58,73.31,73.45,752680.3999518132,41.5783,41.6066,41.4539,41.5331,752680.4
2007-06-18 15:00:00,73.44,73.5,73.34,73.45,781833.5140344538,41.5275,41.5614,41.4709,41.5331,781833.514
2007-06-18 15:30:00,73.45,73.54,73.33,73.43,1246717.262980364,41.5331,41.584,41.4653,41.5218,1246717.263
2007-06-19 09:30:00,73.74,73.8,73.06,73.17,1346102.8791711845,41.6971,41.731,41.3126,41.3748,1346102.8792
2007-06-19 10:00:00,73.18,73.26,72.92,73.17,1638356.8244789783,41.3804,41.4257,41.2334,41.3748,1638356.8245
2007-06-19 10:30:00,73.14,73.33,73.06,73.15,636670.2806890737,41.3578,41.4653,41.3126,41.3635,636670.2807
2007-06-19 11:00:00,73.15,73.17,72.57,72.68,887122.033489941,41.3635,41.3748,41.0355,41.0977,887122.0335
2007-06-19 11:30:00,72.69,72.9,72.58,72.85,589928.924225997,41.1034,41.2221,41.0412,41.1938,589928.9242
2007-06-19 12:00:00,72.86,73.17,72.82,72.89,734971.6901578124,41.1995,41.3748,41.1769,41.2165,734971.6902
2007-06-19 12:30:00,72.89,73.08,72.83,73.05,559571.13600771,41.2165,41.3239,41.1825,41.3069,559571.136
2007-06-19 13:00:00,73.04,73.05,72.83,72.99,611131.189013372,41.3013,41.3069,41.1825,41.273,611131.189
2007-06-19 13:30:00,73.0,73.0,72.77,72.84,437537.646066739,41.2787,41.2787,41.1486,41.1882,437537.6461
2007-06-19 14:00:00,72.86,72.87,72.5,72.52,562100.9516925672,41.1995,41.2051,40.9959,41.0072,562100.9517
2007-06-19 14:30:00,72.52,72.71,72.33,72.53,705457.1738344779,41.0072,41.1147,40.8998,41.0129,705457.1738
2007-06-19 15:00:00,72.52,72.71,72.48,72.66,713769.4253704373,41.0072,41.1147,40.9846,41.0864,713769.4254
2007-06-19 15:30:00,72.66,72.97,72.62,72.97,1374533.1887724372,41.0864,41.2617,41.0638,41.2617,1374533.1888
2007-06-20 09:30:00,74.25,74.98,73.43,74.21,5458739.910854114,41.9855,42.3983,41.5218,41.9629,5458739.9109
2007-06-20 10:00:00,74.22,74.44,73.98,74.17,1836766.6546199247,41.9685,42.0929,41.8328,41.9402,1836766.6546
2007-06-20 10:30:00,74.16,74.34,74.08,74.28,1067220.8167690642,41.9346,42.0364,41.8894,42.0024,1067220.8168
2007-06-20 11:00:00,74.26,74.62,74.14,74.48,747500.301168534,41.9911,42.1947,41.9233,42.1155,747500.3012
2007-06-20 11:30:00,74.49,74.55,74.29,74.39,777978.5568003856,42.1212,42.1551,42.0081,42.0646,777978.5568
2007-06-20 12:00:00,74.39,74.42,74.09,74.33,676785.9294060958,42.0646,42.0816,41.895,42.0307,676785.9294
2007-06-20 12:30:00,74.33,74.53,74.25,74.39,366100.46982291294,42.0307,42.1438,41.9855,42.0646,366100.4698
2007-06-20 13:00:00,74.4,74.42,74.24,74.25,676424.5271654018,42.0703,42.0816,41.9798,41.9855,676424.5272
2007-06-20 13:30:00,74.24,74.47,74.17,74.25,780146.970244549,41.9798,42.1099,41.9402,41.9855,780146.9702
2007-06-20 14:00:00,74.25,74.28,73.76,73.85,896036.6220937237,41.9855,42.0024,41.7084,41.7593,896036.6221
2007-06-20 14:30:00,73.85,74.06,73.51,73.79,968437.5376460667,41.7593,41.878,41.567,41.7254,968437.5376
2007-06-20 15:00:00,73.79,73.83,73.39,73.53,825683.6525719793,41.7254,41.748,41.4992,41.5783,825683.6526
2007-06-20 15:30:00,73.54,73.56,72.3,72.43,2210456.57149741,41.584,41.5953,40.8828,40.9563,2210456.5715
2007-06-21 09:30:00,72.93,72.93,71.11,71.16,2128056.8606192027,41.2391,41.2391,40.2099,40.2382,2128056.8606
2007-06-21 10:00:00,71.16,72.12,71.06,71.96,2491988.9169979524,40.2382,40.781,40.1817,40.6906,2491988.917
2007-06-21 10:30:00,71.96,72.56,71.5,72.38,1563907.962896037,40.6906,41.0299,40.4305,40.9281,1563907.9629
2007-06-21 11:00:00,72.38,72.58,71.93,71.99,816046.2594868089,40.9281,41.0412,40.6736,40.7075,816046.2595
2007-06-21 11:30:00,71.99,72.02,71.47,71.58,765209.0109625347,40.7075,40.7245,40.4135,40.4757,765209.011
2007-06-21 12:00:00,71.58,71.89,71.48,71.66,580893.8682086496,40.4757,40.651,40.4192,40.5209,580893.8682
2007-06-21 12:30:00,71.66,71.95,71.46,71.76,566076.3763402001,40.5209,40.6849,40.4078,40.5775,566076.3763
2007-06-21 13:00:00,71.73,72.48,71.67,72.38,460426.4546440189,40.5605,40.9846,40.5266,40.9281,460426.4546
2007-06-21 13:30:00,72.38,72.63,72.33,72.56,634019.9975906519,40.9281,41.0694,40.8998,41.0299,634019.9976
2007-06-21 14:00:00,72.6,72.63,72.22,72.25,621732.3214070594,41.0525,41.0694,40.8376,40.8546,621732.3214
2007-06-21 14:30:00,72.25,72.43,71.99,72.34,545476.4486206481,40.8546,40.9563,40.7075,40.9055,545476.4486
2007-06-21 15:00:00,72.34,72.43,72.24,72.38,650403.5658354416,40.9055,40.9563,40.8489,40.9281,650403.5658
2007-06-21 15:30:00,72.38,72.59,72.19,72.43,1381279.3639320566,40.9281,41.0468,40.8206,40.9563,1381279.3639
2007-06-22 09:30:00,72.22,72.38,71.47,71.68,1058788.09781954,40.8376,40.9281,40.4135,40.5322,1058788.0978
2007-06-22 10:00:00,71.68,71.68,71.32,71.38,938802.5539091676,40.5322,40.5322,40.3287,40.3626,938802.5539
2007-06-22 10:30:00,71.38,71.8,71.19,71.45,877966.5100590291,40.3626,40.6001,40.2552,40.4022,877966.5101
2007-06-22 11:00:00,71.45,71.6,71.15,71.52,666907.601493796,40.4022,40.487,40.2326,40.4418,666907.6015
2007-06-22 11:30:00,71.55,71.98,71.51,71.67,594386.2185278883,40.4587,40.7019,40.4361,40.5266,594386.2185
2007-06-22 12:00:00,71.67,71.84,71.16,71.22,563667.0280689074,40.5266,40.6227,40.2382,40.2721,563667.0281
2007-06-22 12:30:00,71.22,71.69,71.14,71.44,628839.8988073727,40.2721,40.5379,40.2269,40.3965,628839.8988
2007-06-22 13:00:00,71.44,71.44,71.13,71.36,849295.265630647,40.3965,40.3965,40.2212,40.3513,849295.2656
2007-06-22 13:30:00,71.36,71.41,71.07,71.17,646307.6737742441,40.3513,40.3796,40.1873,40.2439,646307.6738
2007-06-22 14:00:00,71.17,71.19,70.77,71.1,831104.6861823878,40.2439,40.2552,40.0177,40.2043,831104.6862
2007-06-22 14:30:00,71.08,71.13,70.88,70.94,1072039.5133116492,40.193,40.2212,40.0799,40.1138,1072039.5133
2007-06-22 15:00:00,70.92,70.97,70.41,70.42,1744609.0832429829,40.1025,40.1308,39.8141,39.8198,1744609.0832
2007-06-22 15:30:00,70.43,70.54,69.99,70.48,2618600.1686543794,39.8254,39.8876,39.5766,39.8537,2618600.1687
2007-06-25 09:30:00,70.43,70.76,69.31,70.02,1813998.3134562103,39.8254,40.012,39.1921,39.5936,1813998.3135
2007-06-25 10:00:00,70.02,70.71,69.79,70.65,1322129.8638718228,39.5936,39.9837,39.4635,39.9498,1322129.8639
2007-06-25 10:30:00,70.65,71.71,70.48,71.67,1413082.761113119,39.9498,40.5492,39.8537,40.5266,1413082.7611
2007-06-25 11:00:00,71.65,72.05,71.57,71.85,1102517.768943501,40.5153,40.7415,40.47,40.6284,1102517.7689
2007-06-25 11:30:00,71.85,71.92,71.49,71.63,555113.8417058187,40.6284,40.668,40.4248,40.504,555113.8417
2007-06-25 12:00:00,71.64,72.2,71.63,72.09,667389.4711480545,40.5096,40.8263,40.504,40.7641,667389.4711
2007-06-25 12:30:00,72.09,72.14,71.89,71.92,535839.0555354777,40.7641,40.7924,40.651,40.668,535839.0555
2007-06-25 13:00:00,71.91,72.0,71.68,71.74,582700.879412119,40.6623,40.7132,40.5322,40.5662,582700.8794
2007-06-25 13:30:00,71.75,71.94,71.6,71.63,430550.5360799904,40.5718,40.6793,40.487,40.504,430550.5361
2007-06-25 14:00:00,71.63,71.73,70.98,71.12,1114203.10805927,40.504,40.5605,40.1364,40.2156,1114203.1081
2007-06-25 14:30:00,71.11,71.16,70.01,70.26,2053246.596795567,40.2099,40.2382,39.5879,39.7293,2053246.5968
2007-06-25 15:00:00,70.25,70.32,69.53,69.84,1898807.3726057103,39.7236,39.7632,39.3165,39.4918,1898807.3726
2007-06-25 15:30:00,69.84,70.68,69.84,70.21,1828093.000843272,39.4918,39.9668,39.4918,39.701,1828093.0008
2007-06-26 09:30:00,70.79,71.15,70.2,70.53,1354294.6632935791,40.029,40.2326,39.6954,39.882,1354294.6633
2007-06-26 10:00:00,70.52,70.86,69.84,69.89,1196482.351523913,39.8763,40.0686,39.4918,39.5201,1196482.3515
2007-06-26 10:30:00,69.9,70.6,69.9,70.02,852186.4835561982,39.5257,39.9215,39.5257,39.5936,852186.4836
2007-06-26 11:00:00,70.01,70.67,69.98,70.46,758462.8358029154,39.5879,39.9611,39.571,39.8424,758462.8358
2007-06-26 11:30:00,70.44,70.88,70.28,70.75,747982.1708227926,39.8311,40.0799,39.7406,40.0064,747982.1708
2007-06-26 12:00:00,70.75,70.85,70.53,70.58,671003.4935549934,40.0064,40.0629,39.882,39.9102,671003.4936
2007-06-26 12:30:00,70.58,70.63,70.25,70.32,510661.3661004699,39.9102,39.9385,39.7236,39.7632,510661.3661
2007-06-26 13:00:00,70.32,70.69,70.25,70.43,361884.1103481509,39.7632,39.9724,39.7236,39.8254,361884.1103
2007-06-26 13:30:00,70.43,70.56,70.23,70.36,511625.1054089869,39.8254,39.8989,39.7123,39.7858,511625.1054
2007-06-26 14:00:00,70.35,70.52,70.05,70.24,488013.4923503193,39.7802,39.8763,39.6105,39.718,488013.4924
2007-06-26 14:30:00,70.23,70.32,69.92,69.94,633297.193109264,39.7123,39.7632,39.537,39.5483,633297.1931
2007-06-26 15:00:00,69.94,70.22,69.85,70.08,852427.4183833274,39.5483,39.7067,39.4975,39.6275,852427.4184
2007-06-26 15:30:00,70.08,70.11,69.75,69.76,1044211.5407782196,39.6275,39.6445,39.4409,39.4466,1044211.5408
2007-06-27 09:30:00,69.31,69.89,68.9,69.73,2309842.1876882305,39.1921,39.5201,38.9603,39.4296,2309842.1877
2007-06-27 10:00:00,69.73,69.74,69.2,69.34,852788.8206240213,39.4296,39.4353,39.1299,39.2091,852788.8206
2007-06-27 10:30:00,69.32,69.79,69.21,69.38,884230.8155643899,39.1978,39.4635,39.1356,39.2317,884230.8156
2007-06-27 11:00:00,69.38,69.96,69.31,69.77,707625.5872786412,39.2317,39.5597,39.1921,39.4522,707625.5873
2007-06-27 11:30:00,69.78,69.78,69.4,69.45,411155.28249608487,39.4579,39.4579,39.243,39.2713,411155.2825
2007-06-27 12:00:00,69.48,69.76,69.48,69.69,409830.14094687393,39.2882,39.4466,39.2882,39.407,409830.1409
2007-06-27 12:30:00,69.69,69.93,69.61,69.79,536441.3926033009,39.407,39.5427,39.3617,39.4635,536441.3926
2007-06-27 13:00:00,69.79,69.91,69.48,69.52,522105.7703891098,39.4635,39.5314,39.2882,39.3109,522105.7704
2007-06-27 13:30:00,69.52,69.63,69.3,69.5,498976.0269847007,39.3109,39.3731,39.1864,39.2995,498976.027
2007-06-27 14:00:00,69.5,70.09,69.47,69.99,703650.1626310084,39.2995,39.6332,39.2826,39.5766,703650.1626
2007-06-27 14:30:00,69.99,70.79,69.93,70.48,1417780.9902421397,39.5766,40.029,39.5427,39.8537,1417780.9902
2007-06-27 15:00:00,70.48,70.74,70.44,70.66,946632.9357908688,39.8537,40.0007,39.8311,39.9555,946632.9358
2007-06-27 15:30:00,70.67,71.02,70.63,70.93,2036140.2240693893,39.9611,40.159,39.9385,40.1082,2036140.2241
2007-06-28 09:30:00,70.85,70.85,70.52,70.75,1017708.7097940008,40.0629,40.0629,39.8763,40.0064,1017708.7098
2007-06-28 10:00:00,70.76,71.32,70.68,70.96,786772.6779906036,40.012,40.3287,39.9668,40.1251,786772.678
2007-06-28 10:30:00,70.95,71.07,70.69,70.97,461269.7265389712,40.1195,40.1873,39.9724,40.1308,461269.7265
2007-06-28 11:00:00,70.97,71.02,70.4,70.46,518732.68280930014,40.1308,40.159,39.8085,39.8424,518732.6828
2007-06-28 11:30:00,70.46,70.96,70.42,70.96,432237.0798698952,39.8424,40.1251,39.8198,40.1251,432237.0799
2007-06-28 12:00:00,70.95,71.07,70.89,70.97,226117.335260812,40.1195,40.1873,40.0855,40.1308,226117.3353
2007-06-28 12:30:00,70.97,71.06,70.86,70.87,468377.30393928447,40.1308,40.1817,40.0686,40.0742,468377.3039
2007-06-28 13:00:00,70.95,70.95,70.8,70.92,221178.1713046621,40.1195,40.1195,40.0346,40.1025,221178.1713
2007-06-28 13:30:00,70.93,71.14,70.87,70.95,381520.2987591857,40.1082,40.2269,40.0742,40.1195,381520.2988
2007-06-28 14:00:00,70.95,71.35,70.79,70.97,899891.5793277919,40.1195,40.3456,40.029,40.1308,899891.5793
2007-06-28 14:30:00,70.98,71.11,70.53,70.89,1090471.0275870378,40.1364,40.2099,39.882,40.0855,1090471.0276
2007-06-28 15:00:00,70.9,70.92,70.65,70.77,528008.6736537768,40.0912,40.1025,39.9498,40.0177,528008.6737
2007-06-28 15:30:00,70.77,70.88,70.46,70.48,1240091.5552343093,40.0177,40.0799,39.8424,39.8537,1240091.5552
2007-06-29 09:30:00,70.97,71.31,70.58,71.02,1004577.761715456,40.1308,40.323,39.9102,40.159,1004577.7617
2007-06-29 10:00:00,71.03,71.14,70.38,70.51,873268.2809300085,40.1647,40.2269,39.7971,39.8707,873268.2809
2007-06-29 10:30:00,70.51,70.53,70.23,70.27,608601.3733285147,39.8707,39.882,39.7123,39.7349,608601.3733
2007-06-29 11:00:00,70.27,70.32,69.65,70.14,836766.6546199254,39.7349,39.7632,39.3844,39.6614,836766.6546
2007-06-29 11:30:00,70.12,70.33,69.94,69.97,400795.0849295266,39.6501,39.7689,39.5483,39.5653,400795.0849
2007-06-29 12:00:00,69.99,70.07,69.75,69.95,430550.5360799904,39.5766,39.6219,39.4409,39.554,430550.5361
2007-06-29 12:30:00,69.94,69.94,69.37,69.75,518973.6176364294,39.5483,39.5483,39.226,39.4409,518973.6176
2007-06-29 13:00:00,69.75,70.04,69.61,69.97,625225.8764004337,39.4409,39.6049,39.3617,39.5653,625225.8764
2007-06-29 13:30:00,69.97,70.3,69.88,70.06,469822.91290206,39.5653,39.7519,39.5144,39.6162,469822.9129
2007-06-29 14:00:00,70.04,70.12,69.4,69.48,843030.9601252862,39.6049,39.6501,39.243,39.2882,843030.9601
2007-06-29 14:30:00,69.49,69.68,69.23,69.52,554391.0372244308,39.2939,39.4013,39.1469,39.3109,554391.0372
2007-06-29 15:00:00,69.52,69.57,68.78,68.8,1094807.8544753646,39.3109,39.3391,38.8924,38.9037,1094807.8545
2007-06-29 15:30:00,68.8,69.63,68.67,69.6,1720877.0027707508,38.9037,39.3731,38.8302,39.3561,1720877.0028
2007-07-03 09:30:00,71.82,72.31,71.75,72.28,939700.0,48.7246,49.057,48.6771,49.0367,939700.0
2007-07-03 10:00:00,72.27,72.72,72.15,72.71,743900.0,49.0299,49.3352,48.9485,49.3284,743900.0
2007-07-03 10:30:00,72.71,73.14,72.4,73.1,820000.0,49.3284,49.6201,49.1181,49.593,820000.0
2007-07-03 11:00:00,73.09,73.2,72.9,73.03,737600.0,49.5862,49.6608,49.4573,49.5455,737600.0
2007-07-03 11:30:00,73.05,73.15,72.93,73.05,597600.0,49.559,49.6269,49.4776,49.559,597600.0
2007-07-03 12:00:00,73.06,73.14,72.86,73.11,592900.0,49.5658,49.6201,49.4301,49.5998,592900.0
2007-07-03 12:30:00,73.11,73.34,73.02,73.24,1210900.0,49.5998,49.7558,49.5387,49.6879,1210900.0
2007-07-05 09:30:00,73.5,73.58,72.52,72.87,769700.0,49.8643,49.9186,49.1995,49.4369,769700.0
2007-07-05 10:00:00,72.88,73.2,72.76,72.8,554900.0,49.4437,49.6608,49.3623,49.3894,554900.0
2007-07-05 10:30:00,72.81,73.19,72.73,72.74,451600.0,49.3962,49.654,49.342,49.3487,451600.0
2007-07-05 11:00:00,72.74,72.77,72.44,72.64,1035100.0,49.3487,49.3691,49.1452,49.2809,1035100.0
2007-07-05 11:30:00,72.63,72.68,72.36,72.48,767400.0,49.2741,49.308,49.0909,49.1723,767400.0
2007-07-05 12:00:00,72.48,72.62,72.41,72.56,543300.0,49.1723,49.2673,49.1249,49.2266,543300.0
2007-07-05 12:30:00,72.55,73.0,72.26,72.37,695900.0,49.2198,49.5251,49.0231,49.0977,695900.0
2007-07-05 13:00:00,72.38,72.42,72.17,72.34,731400.0,49.1045,49.1316,48.962,49.0774,731400.0
2007-07-05 13:30:00,72.34,72.46,72.3,72.3,356300.0,49.0774,49.1588,49.0502,49.0502,356300.0
2007-07-05 14:00:00,72.3,72.78,72.29,72.53,439500.0,49.0502,49.3759,49.0434,49.2063,439500.0
2007-07-05 14:30:00,72.56,72.68,72.47,72.65,625000.0,49.2266,49.308,49.1656,49.2877,625000.0
2007-07-05 15:00:00,72.66,72.71,72.57,72.66,527500.0,49.2945,49.3284,49.2334,49.2945,527500.0
2007-07-05 15:30:00,72.66,72.93,72.63,72.9,1011200.0,49.2945,49.4776,49.2741,49.4573,1011200.0
2007-07-06 09:30:00,73.02,73.19,72.37,72.66,676900.0,49.5387,49.654,49.0977,49.2945,676900.0
2007-07-06 10:00:00,72.67,72.98,72.57,72.93,382300.0,49.3012,49.5116,49.2334,49.4776,382300.0
2007-07-06 10:30:00,72.95,73.1,72.7,72.89,408600.0,49.4912,49.593,49.3216,49.4505,408600.0
2007-07-06 11:00:00,72.9,73.14,72.7,72.95,427700.0,49.4573,49.6201,49.3216,49.4912,427700.0
2007-07-06 11:30:00,72.95,73.0,72.46,72.46,459600.0,49.4912,49.5251,49.1588,49.1588,459600.0
2007-07-06 12:00:00,72.46,72.81,72.46,72.75,522800.0,49.1588,49.3962,49.1588,49.3555,522800.0
2007-07-06 12:30:00,72.72,72.95,72.67,72.94,238400.0,49.3352,49.4912,49.3012,49.4844,238400.0
2007-07-06 13:00:00,72.95,73.11,72.86,73.06,232400.0,49.4912,49.5998,49.4301,49.5658,232400.0
2007-07-06 13:30:00,73.06,73.19,73.01,73.18,300800.0,49.5658,49.654,49.5319,49.6472,300800.0
2007-07-06 14:00:00,73.19,73.39,73.18,73.36,395200.0,49.654,49.7897,49.6472,49.7694,395200.0
2007-07-06 14:30:00,73.36,73.6,73.24,73.35,325400.0,49.7694,49.9322,49.6879,49.7626,325400.0
2007-07-06 15:00:00,73.34,73.4,73.19,73.27,449400.0,49.7558,49.7965,49.654,49.7083,449400.0
2007-07-06 15:30:00,73.27,73.38,72.94,73.15,667300.0,49.7083,49.7829,49.4844,49.6269,667300.0
2007-07-09 09:30:00,73.09,73.25,72.66,72.84,641900.0,49.5862,49.6947,49.2945,49.4166,641900.0
2007-07-09 10:00:00,72.85,72.92,72.5,72.67,595900.0,49.4234,49.4709,49.1859,49.3012,595900.0
2007-07-09 10:30:00,72.67,72.69,72.22,72.22,703100.0,49.3012,49.3148,48.996,48.996,703100.0
2007-07-09 11:00:00,72.24,72.59,72.22,72.5,402500.0,49.0095,49.247,48.996,49.1859,402500.0
2007-07-09 11:30:00,72.48,72.52,72.3,72.42,256900.0,49.1723,49.1995,49.0502,49.1316,256900.0
2007-07-09 12:00:00,72.41,72.49,72.29,72.34,258900.0,49.1249,49.1791,49.0434,49.0774,258900.0
2007-07-09 12:30:00,72.34,72.5,72.33,72.41,299500.0,49.0774,49.1859,49.0706,49.1249,299500.0
2007-07-09 13:00:00,72.41,72.5,72.32,72.48,270500.0,49.1249,49.1859,49.0638,49.1723,270500.0
2007-07-09 13:30:00,72.47,72.66,72.4,72.57,304400.0,49.1656,49.2945,49.1181,49.2334,304400.0
2007-07-09 14:00:00,72.57,72.58,72.34,72.35,209300.0,49.2334,49.2402,49.0774,49.0841,209300.0
2007-07-09 14:30:00,72.35,72.57,72.3,72.47,334500.0,49.0841,49.2334,49.0502,49.1656,334500.0
2007-07-09 15:00:00,72.48,72.57,72.34,72.57,410200.0,49.1723,49.2334,49.0774,49.2334,410200.0
2007-07-09 15:30:00,72.57,72.73,72.56,72.68,754000.0,49.2334,49.342,49.2266,49.308,754000.0
2007-07-10 09:30:00,72.0,72.03,71.34,71.6,1099000.0,48.8467,48.8671,48.3989,48.5753,1099000.0
2007-07-10 10:00:00,71.58,71.82,71.41,71.68,890500.0,48.5618,48.7246,48.4464,48.6296,890500.0
2007-07-10 10:30:00,71.67,71.97,71.6,71.78,677400.0,48.6228,48.8263,48.5753,48.6974,677400.0
2007-07-10 11:00:00,71.78,71.97,71.76,71.83,463300.0,48.6974,48.8263,48.6839,48.7314,463300.0
2007-07-10 11:30:00,71.82,71.99,71.82,71.96,464500.0,48.7246,48.8399,48.7246,48.8196,464500.0
2007-07-10 12:00:00,71.97,72.0,71.65,71.73,484300.0,48.8263,48.8467,48.6093,48.6635,484300.0
2007-07-10 12:30:00,71.73,71.9,71.73,71.86,252500.0,48.6635,48.7789,48.6635,48.7517,252500.0
2007-07-10 13:00:00,71.87,72.0,71.4,71.4,680700.0,48.7585,48.8467,48.4396,48.4396,680700.0
2007-07-10 13:30:00,71.41,71.57,70.91,71.27,753700.0,48.4464,48.555,48.1072,48.3514,753700.0
2007-07-10 14:00:00,71.26,71.43,71.04,71.3,495800.0,48.3447,48.46,48.1954,48.3718,495800.0
2007-07-10 14:30:00,71.3,71.33,70.88,70.92,619900.0,48.3718,48.3922,48.0869,48.114,619900.0
2007-07-10 15:00:00,70.92,71.05,70.58,70.63,849000.0,48.114,48.2022,47.8833,47.9173,849000.0
2007-07-10 15:30:00,70.63,70.68,70.03,70.36,1854600.0,47.9173,47.9512,47.5102,47.7341,1854600.0
2007-07-11 09:30:00,69.72,70.24,69.71,69.88,1121000.0,47.4807,47.8348,47.4738,47.5896,1121000.0
2007-07-11 10:00:00,69.88,70.31,69.72,70.1,872100.0,47.5896,47.8825,47.4807,47.7394,872100.0
2007-07-11 10:30:00,70.11,70.15,69.66,69.97,642100.0,47.7462,47.7735,47.4398,47.6509,642100.0
2007-07-11 11:00:00,69.98,71.36,69.97,71.23,1169600.0,47.6577,48.5975,47.6509,48.509,1169600.0
2007-07-11 11:30:00,71.25,71.31,70.93,71.08,521400.0,48.5226,48.5635,48.3047,48.4068,521400.0
2007-07-11 12:00:00,71.07,71.22,70.91,71.04,375000.0,48.4,48.5022,48.2911,48.3796,375000.0
2007-07-11 12:30:00,71.06,71.11,70.75,70.84,340100.0,48.3932,48.4273,48.1821,48.2434,340100.0
2007-07-11 13:00:00,70.85,71.04,70.84,71.0,254500.0,48.2502,48.3796,48.2434,48.3524,254500.0
2007-07-11 13:30:00,71.0,71.17,70.7,70.75,486000.0,48.3524,48.4681,48.1481,48.1821,486000.0
2007-07-11 14:00:00,70.76,70.86,70.46,70.52,610200.0,48.1889,48.257,47.9846,48.0255,610200.0
2007-07-11 14:30:00,70.5,70.52,69.63,69.76,910200.0,48.0118,48.0255,47.4194,47.5079,910200.0
2007-07-11 15:00:00,69.75,70.12,69.59,70.1,729200.0,47.5011,47.7531,47.3921,47.7394,729200.0
2007-07-11 15:30:00,70.11,83.25,70.09,70.64,915500.0,47.7462,56.6948,47.7326,48.1072,915500.0
2007-07-12 09:30:00,70.72,72.0,70.69,71.68,1290100.0,48.1617,49.0334,48.1412,48.8154,1290100.0
2007-07-12 10:00:00,71.69,71.83,71.09,71.33,603800.0,48.8223,48.9176,48.4136,48.5771,603800.0
2007-07-12 10:30:00,71.32,71.67,71.32,71.62,854100.0,48.5703,48.8086,48.5703,48.7746,854100.0
2007-07-12 11:00:00,71.62,71.69,71.51,71.62,347300.0,48.7746,48.8223,48.6997,48.7746,347300.0
2007-07-12 11:30:00,71.62,72.07,70.65,71.8,583000.0,48.7746,49.081,48.114,48.8972,583000.0
2007-07-12 12:00:00,71.8,72.23,71.68,72.19,458400.0,48.8972,49.19,48.8154,49.1628,458400.0
2007-07-12 12:30:00,72.2,72.28,72.13,72.22,560900.0,49.1696,49.2241,49.1219,49.1832,560900.0
2007-07-12 13:00:00,72.22,72.3,72.08,72.16,286100.0,49.1832,49.2377,49.0879,49.1423,286100.0
2007-07-12 13:30:00,72.17,72.27,71.95,71.97,435700.0,49.1491,49.2173,48.9993,49.0129,435700.0
2007-07-12 14:00:00,71.96,72.0,71.61,71.9,524800.0,49.0061,49.0334,48.7678,48.9653,524800.0
2007-07-12 14:30:00,71.9,72.25,71.9,72.13,470100.0,48.9653,49.2036,48.9653,49.1219,470100.0
2007-07-12 15:00:00,72.12,72.32,71.9,72.23,482300.0,49.1151,49.2513,48.9653,49.19,482300.0
2007-07-12 15:30:00,72.23,72.43,72.14,72.4,1078600.0,49.19,49.3262,49.1287,49.3058,1078600.0
2007-07-13 09:30:00,71.95,72.43,71.58,72.25,802800.0,48.9993,49.3262,48.7473,49.2036,802800.0
2007-07-13 10:00:00,72.26,72.92,72.26,72.6,764200.0,49.2104,49.6599,49.2104,49.442,764200.0
2007-07-13 10:30:00,72.6,73.6,72.55,73.41,832200.0,49.442,50.123,49.4079,49.9936,832200.0
2007-07-13 11:00:00,73.41,73.42,73.05,73.12,591900.0,49.9936,50.0004,49.7484,49.7961,591900.0
2007-07-13 11:30:00,73.13,73.13,72.76,72.77,402500.0,49.8029,49.8029,49.551,49.5578,402500.0
2007-07-13 12:00:00,72.78,73.0,72.75,72.96,274900.0,49.5646,49.7144,49.5441,49.6872,274900.0
2007-07-13 12:30:00,72.97,73.14,72.83,73.09,282200.0,49.694,49.8097,49.5986,49.7757,282200.0
2007-07-13 13:00:00,73.09,73.18,72.95,73.11,289500.0,49.7757,49.837,49.6803,49.7893,289500.0
2007-07-13 13:30:00,73.12,73.35,73.0,73.13,489400.0,49.7961,49.9528,49.7144,49.8029,489400.0
2007-07-13 14:00:00,73.13,73.39,73.09,73.34,381500.0,49.8029,49.98,49.7757,49.9459,381500.0
2007-07-13 14:30:00,73.33,73.58,73.26,73.58,472900.0,49.9391,50.1094,49.8915,50.1094,472900.0
2007-07-13 15:00:00,73.57,73.64,73.27,73.37,619600.0,50.1026,50.1502,49.8983,49.9664,619600.0
2007-07-13 15:30:00,73.37,73.48,73.18,73.21,1024900.0,49.9664,50.0413,49.837,49.8574,1024900.0
2007-07-16 09:30:00,73.55,73.55,72.65,72.7,1044800.0,50.089,50.089,49.476,49.5101,1044800.0
2007-07-16 10:00:00,72.68,73.05,72.55,73.0,564000.0,49.4965,49.7484,49.4079,49.7144,564000.0
2007-07-16 10:30:00,73.0,73.15,72.9,72.92,466400.0,49.7144,49.8165,49.6463,49.6599,466400.0
2007-07-16 11:00:00,72.91,72.97,72.75,72.93,410800.0,49.6531,49.694,49.5441,49.6667,410800.0
2007-07-16 11:30:00,72.93,73.4,72.86,73.36,511400.0,49.6667,49.9868,49.6191,49.9596,511400.0
2007-07-16 12:00:00,73.37,73.38,72.83,72.93,345700.0,49.9664,49.9732,49.5986,49.6667,345700.0
2007-07-16 12:30:00,72.93,73.17,72.78,73.09,225000.0,49.6667,49.8302,49.5646,49.7757,225000.0
2007-07-16 13:00:00,73.09,73.16,72.68,72.84,292000.0,49.7757,49.8234,49.4965,49.6054,292000.0
2007-07-16 13:30:00,72.84,72.84,72.43,72.63,397500.0,49.6054,49.6054,49.3262,49.4624,397500.0
2007-07-16 14:00:00,72.63,72.63,72.31,72.47,484100.0,49.4624,49.4624,49.2445,49.3535,484100.0
2007-07-16 14:30:00,72.47,72.61,72.32,72.43,437900.0,49.3535,49.4488,49.2513,49.3262,437900.0
2007-07-16 15:00:00,72.41,72.73,72.35,72.43,560100.0,49.3126,49.5305,49.2717,49.3262,560100.0
2007-07-16 15:30:00,72.44,72.45,72.15,72.3,1021000.0,49.333,49.3398,49.1355,49.2377,1021000.0
2007-07-17 09:30:00,72.85,73.09,72.4,72.8,633600.0,49.6122,49.7757,49.3058,49.5782,633600.0
2007-07-17 10:00:00,72.81,72.81,72.16,72.69,599500.0,49.585,49.585,49.1423,49.5033,599500.0
2007-07-17 10:30:00,72.69,72.79,72.53,72.61,361500.0,49.5033,49.5714,49.3943,49.4488,361500.0
2007-07-17 11:00:00,72.61,72.84,72.53,72.78,799000.0,49.4488,49.6054,49.3943,49.5646,799000.0
2007-07-17 11:30:00,72.78,72.9,72.64,72.78,472500.0,49.5646,49.6463,49.4692,49.5646,472500.0
2007-07-17 12:00:00,72.77,72.84,72.51,72.55,458400.0,49.5578,49.6054,49.3807,49.4079,458400.0
2007-07-17 12:30:00,72.56,72.56,72.27,72.47,355700.0,49.4147,49.4147,49.2173,49.3535,355700.0
2007-07-17 13:00:00,72.49,72.67,72.35,72.56,295900.0,49.3671,49.4897,49.2717,49.4147,295900.0
2007-07-17 13:30:00,72.56,72.88,72.51,72.79,262000.0,49.4147,49.6327,49.3807,49.5714,262000.0
2007-07-17 14:00:00,72.79,73.08,72.77,73.05,375000.0,49.5714,49.7689,49.5578,49.7484,375000.0
2007-07-17 14:30:00,73.06,73.21,73.01,73.14,383700.0,49.7553,49.8574,49.7212,49.8097,383700.0
2007-07-17 15:00:00,73.13,73.22,72.98,73.02,346200.0,49.8029,49.8642,49.7008,49.728,346200.0
2007-07-17 15:30:00,73.02,73.08,72.8,72.85,665800.0,49.728,49.7689,49.5782,49.6122,665800.0
2007-07-18 09:30:00,71.35,72.21,70.86,71.22,1947000.0,48.5907,49.1764,48.257,48.5022,1947000.0
2007-07-18 10:00:00,71.21,71.47,70.39,71.1,1471300.0,48.4954,48.6724,47.9369,48.4205,1471300.0
2007-07-18 10:30:00,71.08,71.08,70.08,70.3,1144800.0,48.4068,48.4068,47.7258,47.8756,1144800.0
2007-07-18 11:00:00,70.29,70.6,70.23,70.37,942500.0,47.8688,48.0799,47.828,47.9233,942500.0
2007-07-18 11:30:00,70.38,70.5,70.14,70.15,790300.0,47.9301,48.0118,47.7667,47.7735,790300.0
2007-07-18 12:00:00,70.16,70.21,69.7,69.93,954600.0,47.7803,47.8144,47.467,47.6237,954600.0
2007-07-18 12:30:00,69.93,70.43,69.86,70.3,508100.0,47.6237,47.9642,47.576,47.8756,508100.0
2007-07-18 13:00:00,70.3,70.41,70.09,70.25,336100.0,47.8756,47.9506,47.7326,47.8416,336100.0
2007-07-18 13:30:00,70.27,70.86,70.21,70.43,645300.0,47.8552,48.257,47.8144,47.9642,645300.0
2007-07-18 14:00:00,70.43,70.5,69.96,70.1,653900.0,47.9642,48.0118,47.6441,47.7394,653900.0
2007-07-18 14:30:00,70.11,70.25,69.92,70.0,566700.0,47.7462,47.8416,47.6169,47.6713,566700.0
2007-07-18 15:00:00,69.99,70.2,69.91,70.08,619800.0,47.6645,47.8075,47.61,47.7258,619800.0
2007-07-18 15:30:00,70.08,71.07,70.06,70.9,1559800.0,47.7258,48.4,47.7122,48.2843,1559800.0
2007-07-19 09:30:00,70.61,71.5,70.17,70.92,974000.0,48.0868,48.6929,47.7871,48.2979,974000.0
2007-07-19 10:00:00,70.92,70.92,70.36,70.39,532200.0,48.2979,48.2979,47.9165,47.9369,532200.0
2007-07-19 10:30:00,70.38,70.46,69.38,69.72,1286700.0,47.9301,47.9846,47.2491,47.4807,1286700.0
2007-07-19 11:00:00,69.72,69.94,69.62,69.64,897200.0,47.4807,47.6305,47.4126,47.4262,897200.0
2007-07-19 11:30:00,69.64,70.12,69.62,69.97,544800.0,47.4262,47.7531,47.4126,47.6509,544800.0
2007-07-19 12:00:00,69.98,70.04,69.87,69.89,517400.0,47.6577,47.6986,47.5828,47.5964,517400.0
2007-07-19 12:30:00,69.89,70.04,69.82,69.83,289400.0,47.5964,47.6986,47.5488,47.5556,289400.0
2007-07-19 13:00:00,69.83,69.89,69.71,69.76,422500.0,47.5556,47.5964,47.4738,47.5079,422500.0
2007-07-19 13:30:00,69.77,69.91,69.75,69.76,321700.0,47.5147,47.61,47.5011,47.5079,321700.0
2007-07-19 14:00:00,69.77,69.79,69.24,69.24,783900.0,47.5147,47.5283,47.1538,47.1538,783900.0
2007-07-19 14:30:00,69.25,69.44,69.16,69.32,545600.0,47.1606,47.29,47.0993,47.2082,545600.0
2007-07-19 15:00:00,69.31,69.75,69.3,69.63,740700.0,47.2014,47.5011,47.1946,47.4194,740700.0
2007-07-19 15:30:00,69.63,69.96,69.59,69.77,1364900.0,47.4194,47.6441,47.3921,47.5147,1364900.0
2007-07-20 09:30:00,69.89,70.24,68.22,68.41,2095900.0,47.5964,47.8348,46.4591,46.5885,2095900.0
2007-07-20 10:00:00,68.43,68.94,68.19,68.88,1203300.0,46.6021,46.9495,46.4387,46.9086,1203300.0
2007-07-20 10:30:00,68.88,68.93,68.11,68.15,1153100.0,46.9086,46.9426,46.3842,46.4115,1153100.0
2007-07-20 11:00:00,68.15,68.32,67.69,67.78,1090900.0,46.4115,46.5272,46.0982,46.1595,1090900.0
2007-07-20 11:30:00,67.75,67.92,67.3,67.31,829600.0,46.139,46.2548,45.8326,45.8394,829600.0
2007-07-20 12:00:00,67.31,67.85,66.78,67.83,994300.0,45.8394,46.2071,45.4785,46.1935,994300.0
2007-07-20 12:30:00,67.83,68.06,67.38,67.51,626400.0,46.1935,46.3502,45.8871,45.9756,626400.0
2007-07-20 13:00:00,67.52,67.95,67.48,67.86,956000.0,45.9824,46.2752,45.9552,46.214,956000.0
2007-07-20 13:30:00,67.86,68.72,67.78,68.31,986400.0,46.214,46.7996,46.1595,46.5204,986400.0
2007-07-20 14:00:00,68.31,68.68,68.15,68.17,916600.0,46.5204,46.7724,46.4115,46.4251,916600.0
2007-07-20 14:30:00,68.16,68.33,68.02,68.29,743000.0,46.4183,46.534,46.3229,46.5068,743000.0
2007-07-20 15:00:00,68.29,68.67,67.98,68.12,920200.0,46.5068,46.7656,46.2957,46.391,920200.0
2007-07-20 15:30:00,68.12,68.13,67.42,67.6,2184200.0,46.391,46.3978,45.9143,46.0369,2184200.0
2007-07-23 09:30:00,67.95,68.45,67.66,67.78,1018700.0,46.2752,46.6158,46.0778,46.1595,1018700.0
2007-07-23 10:00:00,67.78,67.8,67.17,67.61,1174900.0,46.1595,46.1731,45.7441,46.0437,1174900.0
2007-07-23 10:30:00,67.63,67.98,67.46,67.82,886800.0,46.0573,46.2957,45.9415,46.1867,886800.0
2007-07-23 11:00:00,67.83,68.27,67.75,68.06,918200.0,46.1935,46.4932,46.139,46.3502,918200.0
2007-07-23 11:30:00,68.05,68.32,67.9,68.05,642000.0,46.3434,46.5272,46.2412,46.3434,642000.0
2007-07-23 12:00:00,68.04,68.22,68.03,68.22,359900.0,46.3365,46.4591,46.3297,46.4591,359900.0
2007-07-23 12:30:00,68.21,68.25,67.87,67.96,464600.0,46.4523,46.4796,46.2208,46.2821,464600.0
2007-07-23 13:00:00,67.98,68.0,67.72,67.77,310600.0,46.2957,46.3093,46.1186,46.1527,310600.0
2007-07-23 13:30:00,67.77,68.1,67.76,67.93,384800.0,46.1527,46.3774,46.1459,46.2616,384800.0
2007-07-23 14:00:00,67.93,67.94,67.42,67.56,698900.0,46.2616,46.2684,45.9143,46.0097,698900.0
2007-07-23 14:30:00,67.55,67.92,67.54,67.72,620400.0,46.0028,46.2548,45.996,46.1186,620400.0
2007-07-23 15:00:00,67.71,67.8,67.5,67.7,691100.0,46.1118,46.1731,45.9688,46.105,691100.0
2007-07-23 15:30:00,67.69,67.84,67.57,67.65,917900.0,46.0982,46.2003,46.0165,46.0709,917900.0
2007-07-24 09:30:00,66.9,67.14,66.05,66.34,1502200.0,45.5602,45.7236,44.9813,45.1788,1502200.0
2007-07-24 10:00:00,66.33,66.65,66.05,66.63,1427900.0,45.172,45.3899,44.9813,45.3763,1427900.0
2007-07-24 10:30:00,66.62,67.02,66.49,66.97,944600.0,45.3695,45.6419,45.281,45.6078,944600.0
2007-07-24 11:00:00,66.97,67.07,66.73,66.8,771700.0,45.6078,45.676,45.4444,45.4921,771700.0
2007-07-24 11:30:00,66.79,66.79,66.59,66.77,802100.0,45.4853,45.4853,45.3491,45.4716,802100.0
2007-07-24 12:00:00,66.78,67.02,66.58,66.94,534800.0,45.4785,45.6419,45.3423,45.5874,534800.0
2007-07-24 12:30:00,66.94,67.11,66.56,66.78,552500.0,45.5874,45.7032,45.3286,45.4785,552500.0
2007-07-24 13:00:00,66.78,66.92,66.62,66.64,460800.0,45.4785,45.5738,45.3695,45.3831,460800.0
2007-07-24 13:30:00,66.64,66.72,66.29,66.51,852100.0,45.3831,45.4376,45.1448,45.2946,852100.0
2007-07-24 14:00:00,66.5,66.56,66.1,66.21,1161300.0,45.2878,45.3286,45.0154,45.0903,1161300.0
2007-07-24 14:30:00,66.21,66.22,65.9,65.93,1180300.0,45.0903,45.0971,44.8792,44.8996,1180300.0
2007-07-24 15:00:00,65.94,65.98,65.65,65.73,1758300.0,44.9064,44.9336,44.7089,44.7634,1758300.0
2007-07-24 15:30:00,65.73,65.84,65.01,65.5,2444500.0,44.7634,44.8383,44.2731,44.6068,2444500.0
2007-07-25 09:30:00,66.05,66.6,65.99,66.32,1696700.0,44.9813,45.3559,44.9405,45.1652,1696700.0
2007-07-25 10:00:00,66.34,66.54,65.9,66.08,1630600.0,45.1788,45.315,44.8792,45.0017,1630600.0
2007-07-25 10:30:00,66.08,66.16,64.99,65.39,1667200.0,45.0017,45.0562,44.2594,44.5318,1667200.0
2007-07-25 11:00:00,65.39,65.98,65.17,65.6,1045400.0,44.5318,44.9336,44.382,44.6749,1045400.0
2007-07-25 11:30:00,65.61,65.99,65.42,65.7,915600.0,44.6817,44.9405,44.5523,44.743,915600.0
2007-07-25 12:00:00,65.7,65.93,65.35,65.74,595500.0,44.743,44.8996,44.5046,44.7702,595500.0
2007-07-25 12:30:00,65.73,65.79,65.62,65.71,516200.0,44.7634,44.8042,44.6885,44.7498,516200.0
2007-07-25 13:00:00,65.71,65.86,65.05,65.33,720100.0,44.7498,44.8519,44.3003,44.491,720100.0
2007-07-25 13:30:00,65.33,65.69,65.23,65.24,816100.0,44.491,44.7361,44.4229,44.4297,816100.0
2007-07-25 14:00:00,65.24,65.7,65.03,65.61,807900.0,44.4297,44.743,44.2867,44.6817,807900.0
2007-07-25 14:30:00,65.61,65.81,65.46,65.7,785000.0,44.6817,44.8179,44.5795,44.743,785000.0
2007-07-25 15:00:00,65.69,66.2,65.68,65.94,1554100.0,44.7361,45.0835,44.7293,44.9064,1554100.0
2007-07-25 15:30:00,65.94,66.06,65.65,65.9,1282200.0,44.9064,44.9881,44.7089,44.8792,1282200.0
2007-07-26 09:30:00,64.29,64.66,63.65,64.5,1872400.0,43.7827,44.0347,43.3469,43.9257,1872400.0
2007-07-26 10:00:00,64.5,64.88,64.15,64.77,1403800.0,43.9257,44.1845,43.6874,44.1096,1403800.0
2007-07-26 10:30:00,64.76,64.95,64.43,64.52,1024600.0,44.1028,44.2322,43.8781,43.9394,1024600.0
2007-07-26 11:00:00,64.51,64.6,63.64,63.73,1755900.0,43.9325,43.9938,43.3401,43.4013,1755900.0
2007-07-26 11:30:00,63.74,63.96,63.3,63.94,1295000.0,43.4082,43.558,43.1085,43.5444,1295000.0
2007-07-26 12:00:00,63.93,64.01,62.95,63.13,1273600.0,43.5376,43.592,42.8702,42.9927,1273600.0
2007-07-26 12:30:00,63.14,63.26,62.28,62.6,1460400.0,42.9995,43.0813,42.4139,42.6318,1460400.0
2007-07-26 13:00:00,62.63,63.05,62.32,62.59,1241400.0,42.6522,42.9383,42.4411,42.625,1241400.0
2007-07-26 13:30:00,62.59,62.73,62.04,62.22,1259400.0,42.625,42.7203,42.2504,42.373,1259400.0
2007-07-26 14:00:00,62.22,62.52,61.5,62.0,1598800.0,42.373,42.5773,41.8827,42.2232,1598800.0
2007-07-26 14:30:00,62.0,62.91,61.96,62.68,2010500.0,42.2232,42.8429,42.1959,42.6863,2010500.0
2007-07-26 15:00:00,62.7,64.4,62.69,63.88,2239400.0,42.6999,43.8576,42.6931,43.5035,2239400.0
2007-07-26 15:30:00,63.88,64.58,63.15,64.55,2335900.0,43.5035,43.9802,43.0064,43.9598,2335900.0
2007-07-27 09:30:00,64.5,65.16,63.26,64.47,1778500.0,43.9257,44.3752,43.0813,43.9053,1778500.0
2007-07-27 10:00:00,64.46,65.49,64.15,65.19,1902900.0,43.8985,44.5999,43.6874,44.3956,1902900.0
2007-07-27 10:30:00,65.19,65.56,63.34,65.21,1468600.0,44.3956,44.6476,43.1358,44.4093,1468600.0
2007-07-27 11:00:00,65.21,65.73,64.92,65.49,1487600.0,44.4093,44.7634,44.2118,44.5999,1487600.0
2007-07-27 11:30:00,65.48,65.5,64.13,64.35,1362700.0,44.5931,44.6068,43.6738,43.8236,1362700.0
2007-07-27 12:00:00,64.34,64.65,63.92,64.32,1111500.0,43.8168,44.0279,43.5307,43.8031,1111500.0
2007-07-27 12:30:00,64.33,64.74,63.77,64.27,867100.0,43.81,44.0892,43.4286,43.7691,867100.0
2007-07-27 13:00:00,64.26,64.86,64.17,64.59,978100.0,43.7623,44.1709,43.701,43.987,978100.0
2007-07-27 13:30:00,64.58,65.16,64.4,64.98,975200.0,43.9802,44.3752,43.8576,44.2526,975200.0
2007-07-27 14:00:00,64.98,65.15,64.73,64.79,895000.0,44.2526,44.3684,44.0824,44.1232,895000.0
2007-07-27 14:30:00,64.79,65.91,64.75,65.82,1290600.0,44.1232,44.886,44.096,44.8247,1290600.0
2007-07-27 15:00:00,65.82,65.84,65.32,65.44,1297900.0,44.8247,44.8383,44.4842,44.5659,1297900.0
2007-07-27 15:30:00,65.45,65.54,64.22,64.22,2031400.0,44.5727,44.634,43.735,43.735,2031400.0
2007-07-30 09:30:00,65.28,65.28,63.41,63.61,1793500.0,44.4569,44.4569,43.1834,43.3196,1793500.0
2007-07-30 10:00:00,63.62,64.6,63.58,64.37,1645600.0,43.3264,43.9938,43.2992,43.8372,1645600.0
2007-07-30 10:30:00,64.37,64.43,63.3,63.31,1634400.0,43.8372,43.8781,43.1085,43.1153,1634400.0
2007-07-30 11:00:00,63.3,63.71,62.93,63.14,1484700.0,43.1085,43.3877,42.8565,42.9995,1484700.0
2007-07-30 11:30:00,63.11,63.2,62.47,62.85,1049800.0,42.9791,43.0404,42.5433,42.8021,1049800.0
2007-07-30 12:00:00,62.86,62.91,62.45,62.68,979100.0,42.8089,42.8429,42.5296,42.6863,979100.0
2007-07-30 12:30:00,62.7,64.11,62.68,63.91,1626500.0,42.6999,43.6601,42.6863,43.5239,1626500.0
2007-07-30 13:00:00,63.91,64.39,63.82,63.93,962500.0,43.5239,43.8508,43.4626,43.5376,962500.0
2007-07-30 13:30:00,63.93,64.54,63.62,64.27,1094800.0,43.5376,43.953,43.3264,43.7691,1094800.0
2007-07-30 14:00:00,64.27,64.44,64.1,64.38,1060000.0,43.7691,43.8849,43.6533,43.844,1060000.0
2007-07-30 14:30:00,64.35,64.4,64.12,64.21,962600.0,43.8236,43.8576,43.6669,43.7282,962600.0
2007-07-30 15:00:00,64.22,65.06,64.13,65.0,1664500.0,43.735,44.3071,43.6738,44.2662,1664500.0
2007-07-30 15:30:00,65.0,65.02,64.36,64.45,1844300.0,44.2662,44.2799,43.8304,43.8917,1844300.0
2007-07-31 09:30:00,65.54,67.19,65.51,66.25,2549800.0,44.634,45.7577,44.6136,45.1175,2549800.0
2007-07-31 10:00:00,66.25,66.63,65.75,65.89,1457900.0,45.1175,45.3763,44.777,44.8723,1457900.0
2007-07-31 10:30:00,65.89,65.97,64.94,65.2,1103000.0,44.8723,44.9268,44.2254,44.4024,1103000.0
2007-07-31 11:00:00,65.21,66.32,65.12,66.21,1001600.0,44.4093,45.1652,44.348,45.0903,1001600.0
2007-07-31 11:30:00,66.2,66.76,66.2,66.58,760100.0,45.0835,45.4648,45.0835,45.3423,760100.0
2007-07-31 12:00:00,66.57,68.5,66.19,66.4,780000.0,45.3354,46.6498,45.0767,45.2197,780000.0
2007-07-31 12:30:00,66.39,66.55,66.24,66.32,709500.0,45.2129,45.3218,45.1107,45.1652,709500.0
2007-07-31 13:00:00,66.32,66.5,66.07,66.11,682000.0,45.1652,45.2878,44.9949,45.0222,682000.0
2007-07-31 13:30:00,66.1,66.14,65.27,65.37,1080900.0,45.0154,45.0426,44.4501,44.5182,1080900.0
2007-07-31 14:00:00,65.37,65.54,64.92,64.94,1124000.0,44.5182,44.634,44.2118,44.2254,1124000.0
2007-07-31 14:30:00,64.96,65.01,64.04,64.79,1399000.0,44.239,44.2731,43.6125,44.1232,1399000.0
2007-07-31 15:00:00,64.79,65.31,64.57,64.75,1284600.0,44.1232,44.4774,43.9734,44.096,1284600.0
2007-07-31 15:30:00,64.76,64.93,63.6,63.73,2328200.0,44.1028,44.2186,43.3128,43.4013,2328200.0
2007-08-01 09:30:00,62.94,64.14,62.3,63.89,1436500.0,42.8633,43.6806,42.4275,43.5103,1436500.0
2007-08-01 10:00:00,63.9,65.0,63.2,63.73,1360400.0,43.5171,44.2662,43.0404,43.4013,1360400.0
2007-08-01 10:30:00,63.73,63.79,62.35,62.35,1040600.0,43.4013,43.4422,42.4615,42.4615,1040600.0
2007-08-01 11:00:00,62.34,63.01,62.05,62.35,1355100.0,42.4547,42.911,42.2572,42.4615,1355100.0
2007-08-01 11:30:00,62.35,63.0,62.02,62.97,893900.0,42.4615,42.9042,42.2368,42.8838,893900.0
2007-08-01 12:00:00,62.99,63.97,62.93,63.79,1073500.0,42.8974,43.5648,42.8565,43.4422,1073500.0
2007-08-01 12:30:00,63.79,63.95,62.8,63.14,647400.0,43.4422,43.5512,42.768,42.9995,647400.0
2007-08-01 13:00:00,63.14,63.14,62.04,62.1,694900.0,42.9995,42.9995,42.2504,42.2913,694900.0
2007-08-01 13:30:00,62.1,62.89,62.1,62.68,1111800.0,42.2913,42.8293,42.2913,42.6863,1111800.0
2007-08-01 14:00:00,62.66,63.04,62.43,62.66,877500.0,42.6727,42.9314,42.516,42.6727,877500.0
2007-08-01 14:30:00,62.64,63.1,62.0,62.28,974000.0,42.659,42.9723,42.2232,42.4139,974000.0
2007-08-01 15:00:00,62.3,62.71,61.84,62.57,1383500.0,42.4275,42.7067,42.1142,42.6114,1383500.0
2007-08-01 15:30:00,62.57,64.97,62.24,64.73,2255800.0,42.6114,44.2458,42.3866,44.0824,2255800.0
2007-08-02 09:30:00,64.59,65.3,64.08,65.07,1545300.0,43.987,44.4705,43.6397,44.3139,1545300.0
2007-08-02 10:00:00,65.09,65.09,64.28,64.57,1197800.0,44.3275,44.3275,43.7759,43.9734,1197800.0
2007-08-02 10:30:00,64.54,64.95,64.35,64.35,777300.0,43.953,44.2322,43.8236,43.8236,777300.0
2007-08-02 11:00:00,64.38,64.43,63.87,64.3,747300.0,43.844,43.8781,43.4967,43.7895,747300.0
2007-08-02 11:30:00,64.3,64.44,63.85,64.43,556500.0,43.7895,43.8849,43.4831,43.8781,556500.0
2007-08-02 12:00:00,64.4,64.55,64.02,64.25,573100.0,43.8576,43.9598,43.5988,43.7555,573100.0
2007-08-02 12:30:00,64.26,64.37,63.91,63.95,565900.0,43.7623,43.8372,43.5239,43.5512,565900.0
2007-08-02 13:00:00,63.95,64.07,62.8,62.93,1042400.0,43.5512,43.6329,42.768,42.8565,1042400.0
2007-08-02 13:30:00,62.93,63.29,62.84,63.05,919900.0,42.8565,43.1017,42.7952,42.9383,919900.0
2007-08-02 14:00:00,63.04,63.59,62.81,62.93,691500.0,42.9314,43.306,42.7748,42.8565,691500.0
2007-08-02 14:30:00,62.94,63.22,62.74,62.89,595100.0,42.8633,43.054,42.7271,42.8293,595100.0
2007-08-02 15:00:00,62.92,64.17,62.86,64.15,1086400.0,42.8497,43.701,42.8089,43.6874,1086400.0
2007-08-02 15:30:00,64.14,64.14,63.6,63.84,1405800.0,43.6806,43.6806,43.3128,43.4763,1405800.0
2007-08-03 09:30:00,63.16,64.15,62.12,62.24,1252000.0,43.0132,43.6874,42.3049,42.3866,1252000.0
2007-08-03 10:00:00,62.23,62.58,61.64,62.14,1646300.0,42.3798,42.6182,41.978,42.3185,1646300.0
2007-08-03 10:30:00,62.17,62.5,61.6,62.09,1291100.0,42.339,42.5637,41.9508,42.2845,1291100.0
2007-08-03 11:00:00,62.1,62.92,62.08,62.82,1107400.0,42.2913,42.8497,42.2777,42.7816,1107400.0
2007-08-03 11:30:00,62.81,63.1,62.54,62.85,1342800.0,42.7748,42.9723,42.5909,42.8021,1342800.0
2007-08-03 12:00:00,62.85,63.67,62.76,63.09,901200.0,42.8021,43.3605,42.7408,42.9655,901200.0
2007-08-03 12:30:00,63.06,63.34,62.49,62.61,524600.0,42.9451,43.1358,42.5569,42.6386,524600.0
2007-08-03 13:00:00,62.61,63.1,62.57,63.0,423200.0,42.6386,42.9723,42.6114,42.9042,423200.0
2007-08-03 13:30:00,62.99,63.05,62.55,62.8,641400.0,42.8974,42.9383,42.5977,42.768,641400.0
2007-08-03 14:00:00,62.81,63.33,60.85,60.85,1722100.0,42.7748,43.1289,41.44,41.44,1722100.0
2007-08-03 14:30:00,60.85,61.57,60.79,61.18,1931100.0,41.44,41.9303,41.3992,41.6647,1931100.0
2007-08-03 15:00:00,61.18,61.45,60.87,60.89,1672200.0,41.6647,41.8486,41.4536,41.4673,1672200.0
2007-08-03 15:30:00,60.89,61.35,60.49,60.55,2348200.0,41.4673,41.7805,41.1948,41.2357,2348200.0
2007-08-06 09:30:00,60.92,61.69,58.75,60.3,2556500.0,41.4877,42.0121,40.0099,41.0655,2556500.0
2007-08-06 10:00:00,60.28,60.46,59.26,59.46,1690100.0,41.0518,41.1744,40.3572,40.4934,1690100.0
2007-08-06 10:30:00,59.44,60.22,59.25,59.81,1136100.0,40.4798,41.011,40.3504,40.7318,1136100.0
2007-08-06 11:00:00,59.81,60.91,59.45,60.9,1346300.0,40.7318,41.4809,40.4866,41.4741,1346300.0
2007-08-06 11:30:00,60.89,61.63,59.5,61.09,1321400.0,41.4673,41.9712,40.5206,41.6035,1321400.0
2007-08-06 12:00:00,61.09,61.19,60.7,61.15,726100.0,41.6035,41.6716,41.3379,41.6443,726100.0
2007-08-06 12:30:00,61.17,61.99,61.16,61.94,916500.0,41.6579,42.2164,41.6511,42.1823,916500.0
2007-08-06 13:00:00,61.93,62.25,61.71,62.12,1108800.0,42.1755,42.3934,42.0257,42.3049,1108800.0
2007-08-06 13:30:00,62.11,62.18,61.43,61.82,884300.0,42.2981,42.3458,41.835,42.1006,884300.0
2007-08-06 14:00:00,61.83,62.76,61.79,62.33,940800.0,42.1074,42.7408,42.0802,42.4479,940800.0
2007-08-06 14:30:00,62.32,63.57,62.14,62.81,1118100.0,42.4411,43.2924,42.3185,42.7748,1118100.0
2007-08-06 15:00:00,62.82,63.42,62.77,63.39,1058600.0,42.7816,43.1902,42.7476,43.1698,1058600.0
2007-08-06 15:30:00,63.4,64.16,63.26,64.04,1891000.0,43.1766,43.6942,43.0813,43.6125,1891000.0
2007-08-07 09:30:00,63.71,64.16,62.73,63.93,1252900.0,43.3877,43.6942,42.7203,43.5376,1252900.0
2007-08-07 10:00:00,63.92,64.8,63.65,64.38,1434300.0,43.5307,44.13,43.3469,43.844,1434300.0
2007-08-07 10:30:00,64.38,64.39,63.57,63.83,558200.0,43.844,43.8508,43.2924,43.4694,558200.0
2007-08-07 11:00:00,63.82,64.15,63.64,64.13,491000.0,43.4626,43.6874,43.3401,43.6738,491000.0
2007-08-07 11:30:00,64.13,65.65,64.13,65.59,984000.0,43.6738,44.7089,43.6738,44.668,984000.0
2007-08-07 12:00:00,65.59,65.86,65.34,65.34,1323700.0,44.668,44.8519,44.4978,44.4978,1323700.0
2007-08-07 12:30:00,65.36,65.55,64.83,65.07,581700.0,44.5114,44.6408,44.1505,44.3139,581700.0
2007-08-07 13:00:00,65.07,65.22,64.98,65.16,633200.0,44.3139,44.4161,44.2526,44.3752,633200.0
2007-08-07 13:30:00,65.17,65.17,64.67,64.78,487000.0,44.382,44.382,44.0415,44.1164,487000.0
2007-08-07 14:00:00,64.77,65.07,62.7,62.73,1540100.0,44.1096,44.3139,42.6999,42.7203,1540100.0
2007-08-07 14:30:00,62.72,65.03,62.39,65.01,1960900.0,42.7135,44.2867,42.4888,44.2731,1960900.0
2007-08-07 15:00:00,65.0,65.7,63.51,64.63,1917600.0,44.2662,44.743,43.2515,44.0143,1917600.0
2007-08-07 15:30:00,64.64,65.28,64.17,64.35,2103900.0,44.0211,44.4569,43.701,43.8236,2103900.0
2007-08-08 09:30:00,64.98,66.55,64.9,66.1,1724900.0,44.2526,45.3218,44.1981,45.0154,1724900.0
2007-08-08 10:00:00,66.1,66.65,66.06,66.49,2107500.0,45.0154,45.3899,44.9881,45.281,2107500.0
2007-08-08 10:30:00,66.49,66.7,66.17,66.39,1438200.0,45.281,45.424,45.063,45.2129,1438200.0
2007-08-08 11:00:00,66.4,66.44,66.0,66.15,1264100.0,45.2197,45.2469,44.9473,45.0494,1264100.0
2007-08-08 11:30:00,66.16,66.5,66.08,66.38,896400.0,45.0562,45.2878,45.0017,45.206,896400.0
2007-08-08 12:00:00,66.37,66.46,66.06,66.38,871300.0,45.1992,45.2605,44.9881,45.206,871300.0
2007-08-08 12:30:00,66.38,66.63,66.25,66.46,1504000.0,45.206,45.3763,45.1175,45.2605,1504000.0
2007-08-08 13:00:00,66.47,66.8,66.35,66.69,529100.0,45.2673,45.4921,45.1856,45.4172,529100.0
2007-08-08 13:30:00,66.69,66.75,66.37,66.42,966900.0,45.4172,45.458,45.1992,45.2333,966900.0
2007-08-08 14:00:00,66.42,66.71,66.36,66.55,822300.0,45.2333,45.4308,45.1924,45.3218,822300.0
2007-08-08 14:30:00,66.56,66.6,64.9,65.13,1991000.0,45.3286,45.3559,44.1981,44.3548,1991000.0
2007-08-08 15:00:00,65.14,65.3,63.85,64.38,2752800.0,44.3616,44.4705,43.4831,43.844,2752800.0
2007-08-08 15:30:00,64.4,65.68,64.0,65.24,3033000.0,43.8576,44.7293,43.5852,44.4297,3033000.0
2007-08-09 09:30:00,62.3,64.15,61.51,62.4,2801600.0,42.4275,43.6874,41.8895,42.4956,2801600.0
2007-08-09 10:00:00,62.42,63.3,62.33,63.19,1947400.0,42.5092,43.1085,42.4479,43.0336,1947400.0
2007-08-09 10:30:00,63.19,63.39,62.2,62.4,1989200.0,43.0336,43.1698,42.3594,42.4956,1989200.0
2007-08-09 11:00:00,62.4,62.46,61.5,61.65,3480800.0,42.4956,42.5365,41.8827,41.9848,3480800.0
2007-08-09 11:30:00,61.65,62.22,61.63,62.21,1227300.0,41.9848,42.373,41.9712,42.3662,1227300.0
2007-08-09 12:00:00,62.2,62.63,61.84,62.59,794500.0,42.3594,42.6522,42.1142,42.625,794500.0
2007-08-09 12:30:00,62.59,62.77,61.39,62.07,1404200.0,42.625,42.7476,41.8078,42.2709,1404200.0
2007-08-09 13:00:00,62.07,62.26,61.5,62.13,902900.0,42.2709,42.4002,41.8827,42.3117,902900.0
2007-08-09 13:30:00,62.15,63.48,62.09,62.46,1989800.0,42.3253,43.2311,42.2845,42.5365,1989800.0
2007-08-09 14:00:00,62.44,62.53,61.91,62.14,956900.0,42.5228,42.5841,42.1619,42.3185,956900.0
2007-08-09 14:30:00,62.14,62.48,61.51,62.13,1360500.0,42.3185,42.5501,41.8895,42.3117,1360500.0
2007-08-09 15:00:00,62.13,62.56,61.77,62.25,1860100.0,42.3117,42.6046,42.0666,42.3934,1860100.0
2007-08-09 15:30:00,62.25,62.4,61.58,61.9,2593000.0,42.3934,42.4956,41.9372,42.1551,2593000.0
2007-08-10 09:30:00,60.4,61.9,59.12,59.62,3764600.0,41.1336,42.1551,40.2618,40.6024,3764600.0
2007-08-10 10:00:00,59.63,60.85,59.19,59.89,2482100.0,40.6092,41.44,40.3095,40.7862,2482100.0
2007-08-10 10:30:00,59.87,60.85,59.35,60.71,1495900.0,40.7726,41.44,40.4185,41.3447,1495900.0
2007-08-10 11:00:00,60.68,61.62,60.22,60.71,1461300.0,41.3242,41.9644,41.011,41.3447,1461300.0
2007-08-10 11:30:00,60.69,61.0,60.43,60.76,950200.0,41.331,41.5422,41.154,41.3787,950200.0
2007-08-10 12:00:00,60.76,62.39,60.22,61.54,1070000.0,41.3787,42.4888,41.011,41.9099,1070000.0
2007-08-10 12:30:00,61.55,61.82,60.5,60.6,831600.0,41.9167,42.1006,41.2017,41.2698,831600.0
2007-08-10 13:00:00,60.62,61.67,60.55,60.88,1068700.0,41.2834,41.9984,41.2357,41.4604,1068700.0
2007-08-10 13:30:00,60.89,60.97,59.89,60.03,1265800.0,41.4673,41.5217,40.7862,40.8816,1265800.0
2007-08-10 14:00:00,60.03,60.24,59.5,59.5,1586000.0,40.8816,41.0246,40.5206,40.5206,1586000.0
2007-08-10 14:30:00,59.5,59.86,59.23,59.35,1501800.0,40.5206,40.7658,40.3368,40.4185,1501800.0
2007-08-10 15:00:00,59.36,60.65,59.15,60.56,2193900.0,40.4253,41.3038,40.2823,41.2425,2193900.0
2007-08-10 15:30:00,60.58,60.93,59.83,59.96,2395800.0,41.2561,41.4945,40.7454,40.8339,2395800.0
2007-08-13 09:30:00,62.05,63.13,61.1,61.46,2369300.0,42.2572,42.9927,41.6103,41.8554,2369300.0
2007-08-13 10:00:00,61.46,61.58,61.0,61.37,1869000.0,41.8554,41.9372,41.5422,41.7941,1869000.0
2007-08-13 10:30:00,61.38,61.64,60.62,61.01,1228400.0,41.801,41.978,41.2834,41.549,1228400.0
2007-08-13 11:00:00,61.02,61.03,60.22,60.8,1246000.0,41.5558,41.5626,41.011,41.406,1246000.0
2007-08-13 11:30:00,60.8,61.27,60.75,61.13,448200.0,41.406,41.726,41.3719,41.6307,448200.0
2007-08-13 12:00:00,61.11,61.12,60.35,60.36,761500.0,41.6171,41.6239,41.0995,41.1063,761500.0
2007-08-13 12:30:00,60.38,60.4,59.96,60.14,894800.0,41.1199,41.1336,40.8339,40.9565,894800.0
2007-08-13 13:00:00,60.13,60.22,59.67,59.81,1012000.0,40.9497,41.011,40.6364,40.7318,1012000.0
2007-08-13 13:30:00,59.8,60.37,59.59,60.3,773200.0,40.7249,41.1131,40.5819,41.0655,773200.0
2007-08-13 14:00:00,60.32,60.7,60.15,60.65,763100.0,41.0791,41.3379,40.9633,41.3038,763100.0
2007-08-13 14:30:00,60.63,60.76,60.1,60.13,794700.0,41.2902,41.3787,40.9292,40.9497,794700.0
2007-08-13 15:00:00,60.14,60.25,59.65,60.05,1112500.0,40.9565,41.0314,40.6228,40.8952,1112500.0
2007-08-13 15:30:00,60.05,60.3,59.53,59.7,1306700.0,40.8952,41.0655,40.5411,40.6568,1306700.0
2007-08-14 09:30:00,60.17,60.35,59.07,59.32,1340300.0,40.9769,41.0995,40.2278,40.3981,1340300.0
2007-08-14 10:00:00,59.32,59.6,58.76,58.93,1256200.0,40.3981,40.5887,40.0167,40.1325,1256200.0
2007-08-14 10:30:00,58.93,59.3,57.94,57.98,1430000.0,40.1325,40.3844,39.4582,39.4855,1430000.0
2007-08-14 11:00:00,58.0,58.32,57.33,57.9,1824800.0,39.4991,39.717,39.0428,39.431,1824800.0
2007-08-14 11:30:00,57.9,58.85,57.59,58.51,1319300.0,39.431,40.078,39.2199,39.8464,1319300.0
2007-08-14 12:00:00,58.52,58.56,57.86,57.92,1060500.0,39.8532,39.8805,39.4038,39.4446,1060500.0
2007-08-14 12:30:00,57.91,57.95,57.37,57.53,1331800.0,39.4378,39.4651,39.0701,39.179,1331800.0
2007-08-14 13:00:00,57.53,57.59,56.94,57.28,1144700.0,39.179,39.2199,38.7772,39.0088,1144700.0
2007-08-14 13:30:00,57.28,57.72,57.09,57.24,1178100.0,39.0088,39.3084,38.8794,38.9815,1178100.0
2007-08-14 14:00:00,57.24,57.84,56.9,57.53,1248900.0,38.9815,39.3901,38.75,39.179,1248900.0
2007-08-14 14:30:00,57.52,57.54,56.93,57.12,1565800.0,39.1722,39.1858,38.7704,38.8998,1565800.0
2007-08-14 15:00:00,57.15,58.3,57.15,57.68,1799400.0,38.9202,39.7034,38.9202,39.2812,1799400.0
2007-08-14 15:30:00,57.71,57.83,57.32,57.5,2076000.0,39.3016,39.3833,39.036,39.1586,2076000.0
2007-08-15 09:30:00,57.35,59.0,56.75,58.17,2224400.0,39.0564,40.1801,38.6478,39.6149,2224400.0
2007-08-15 10:00:00,58.17,59.4,57.79,59.36,1565100.0,39.6149,40.4525,39.3561,40.4253,1565100.0
2007-08-15 10:30:00,59.36,59.37,57.84,58.07,1181700.0,40.4253,40.4321,39.3901,39.5468,1181700.0
2007-08-15 11:00:00,58.07,58.95,57.76,58.83,1117900.0,39.5468,40.1461,39.3357,40.0644,1117900.0
2007-08-15 11:30:00,58.83,58.85,57.75,57.96,698400.0,40.0644,40.078,39.3289,39.4719,698400.0
2007-08-15 12:00:00,57.97,58.4,57.85,58.03,356200.0,39.4787,39.7715,39.397,39.5195,356200.0
2007-08-15 12:30:00,58.03,58.17,57.76,57.91,618800.0,39.5195,39.6149,39.3357,39.4378,618800.0
2007-08-15 13:00:00,57.9,58.53,57.8,58.26,576200.0,39.431,39.86,39.3629,39.6762,576200.0
2007-08-15 13:30:00,58.24,59.17,58.23,58.8,714800.0,39.6626,40.2959,39.6557,40.0439,714800.0
2007-08-15 14:00:00,58.8,58.89,57.56,57.61,1134400.0,40.0439,40.1052,39.1995,39.2335,1134400.0
2007-08-15 14:30:00,57.62,57.7,56.72,57.09,1168400.0,39.2403,39.2948,38.6274,38.8794,1168400.0
2007-08-15 15:00:00,57.11,57.5,56.48,56.5,1296000.0,38.893,39.1586,38.464,38.4776,1296000.0
2007-08-15 15:30:00,56.52,57.04,56.38,56.54,1966900.0,38.4912,38.8453,38.3959,38.5048,1966900.0
2007-08-16 09:30:00,55.82,57.19,55.56,55.85,1905400.0,38.0145,38.9475,37.8374,38.0349,1905400.0
2007-08-16 10:00:00,55.86,56.24,55.04,55.13,1980700.0,38.0417,38.3005,37.4833,37.5446,1980700.0
2007-08-16 10:30:00,55.12,56.11,55.0,55.79,1267600.0,37.5378,38.212,37.4561,37.9941,1267600.0
2007-08-16 11:00:00,55.79,56.75,55.77,55.99,1328000.0,37.9941,38.6478,37.9804,38.1303,1328000.0
2007-08-16 11:30:00,56.03,56.4,55.79,56.18,869800.0,38.1575,38.4095,37.9941,38.2597,869800.0
2007-08-16 12:00:00,56.18,56.5,55.43,56.05,1527500.0,38.2597,38.4776,37.7489,38.1711,1527500.0
2007-08-16 12:30:00,56.0,56.23,55.0,55.14,1132800.0,38.1371,38.2937,37.4561,37.5514,1132800.0
2007-08-16 13:00:00,55.15,56.62,54.9,56.28,1531800.0,37.5582,38.5593,37.3879,38.3278,1531800.0
2007-08-16 13:30:00,56.28,58.0,56.16,57.77,1616500.0,38.3278,39.4991,38.246,39.3425,1616500.0
2007-08-16 14:00:00,57.75,59.46,57.0,57.91,2735200.0,39.3289,40.4934,38.8181,39.4378,2735200.0
2007-08-16 14:30:00,57.89,58.13,56.89,58.05,1844800.0,39.4242,39.5876,38.7432,39.5332,1844800.0
2007-08-16 15:00:00,58.05,58.75,56.76,58.7,1772400.0,39.5332,40.0099,38.6546,39.9758,1772400.0
2007-08-16 15:30:00,58.7,59.79,58.05,59.38,2762500.0,39.9758,40.7181,39.5332,40.4389,2762500.0
2007-08-17 09:30:00,62.62,63.2,61.73,62.2,3702800.0,42.6454,43.0404,42.0393,42.3594,3702800.0
2007-08-17 10:00:00,62.2,62.58,61.37,61.56,3409500.0,42.3594,42.6182,41.7941,41.9235,3409500.0
2007-08-17 10:30:00,61.58,62.5,61.13,62.42,3278000.0,41.9372,42.5637,41.6307,42.5092,3278000.0
2007-08-17 11:00:00,62.42,62.8,61.55,61.99,1520000.0,42.5092,42.768,41.9167,42.2164,1520000.0
2007-08-17 11:30:00,62.0,62.75,61.79,61.85,1245400.0,42.2232,42.7339,42.0802,42.121,1245400.0
2007-08-17 12:00:00,61.85,61.98,61.5,61.85,1408200.0,42.121,42.2096,41.8827,42.121,1408200.0
2007-08-17 12:30:00,61.85,62.53,61.75,61.91,997300.0,42.121,42.5841,42.0529,42.1619,997300.0
2007-08-17 13:00:00,61.92,62.91,61.92,62.56,937600.0,42.1687,42.8429,42.1687,42.6046,937600.0
2007-08-17 13:30:00,62.53,62.8,61.87,62.0,902900.0,42.5841,42.768,42.1347,42.2232,902900.0
2007-08-17 14:00:00,62.01,62.25,61.8,62.02,995500.0,42.23,42.3934,42.087,42.2368,995500.0
2007-08-17 14:30:00,62.01,62.29,61.8,62.15,989400.0,42.23,42.4207,42.087,42.3253,989400.0
2007-08-17 15:00:00,62.14,62.8,61.96,62.28,1397300.0,42.3185,42.768,42.1959,42.4139,1397300.0
2007-08-17 15:30:00,62.27,62.47,62.17,62.31,1967500.0,42.4071,42.5433,42.339,42.4343,1967500.0
2007-08-20 09:30:00,62.51,62.9,61.54,61.81,1949300.0,42.5705,42.8361,41.9099,42.0938,1949300.0
2007-08-20 10:00:00,61.83,62.19,61.67,61.76,1330400.0,42.1074,42.3526,41.9984,42.0597,1330400.0
2007-08-20 10:30:00,61.77,61.95,61.67,61.84,1277700.0,42.0666,42.1891,41.9984,42.1142,1277700.0
2007-08-20 11:00:00,61.83,61.98,61.7,61.87,961700.0,42.1074,42.2096,42.0189,42.1347,961700.0
2007-08-20 11:30:00,61.87,61.94,61.23,61.25,780800.0,42.1347,42.1823,41.6988,41.7124,780800.0
2007-08-20 12:00:00,61.25,61.51,61.07,61.29,1073100.0,41.7124,41.8895,41.5898,41.7397,1073100.0
2007-08-20 12:30:00,61.3,61.56,61.21,61.26,745700.0,41.7465,41.9235,41.6852,41.7192,745700.0
2007-08-20 13:00:00,61.26,61.48,61.1,61.26,685300.0,41.7192,41.8691,41.6103,41.7192,685300.0
2007-08-20 13:30:00,61.25,62.15,61.2,61.9,909600.0,41.7124,42.3253,41.6784,42.1551,909600.0
2007-08-20 14:00:00,61.89,62.19,61.74,62.06,911500.0,42.1483,42.3526,42.0461,42.264,911500.0
2007-08-20 14:30:00,62.04,62.46,61.92,62.37,846900.0,42.2504,42.5365,42.1687,42.4752,846900.0
2007-08-20 15:00:00,62.39,63.22,62.36,62.94,928400.0,42.4888,43.054,42.4684,42.8633,928400.0
2007-08-20 15:30:00,62.95,62.95,62.42,62.55,1178300.0,42.8702,42.8702,42.5092,42.5977,1178300.0
2007-08-21 09:30:00,62.65,63.21,61.81,62.85,1072500.0,42.6658,43.0472,42.0938,42.8021,1072500.0
2007-08-21 10:00:00,62.84,62.95,61.8,62.3,815800.0,42.7952,42.8702,42.087,42.4275,815800.0
2007-08-21 10:30:00,62.34,62.82,62.25,62.67,458300.0,42.4547,42.7816,42.3934,42.6795,458300.0
2007-08-21 11:00:00,62.65,62.89,62.16,62.89,772300.0,42.6658,42.8293,42.3321,42.8293,772300.0
2007-08-21 11:30:00,62.88,63.73,62.83,63.73,1146000.0,42.8225,43.4013,42.7884,43.4013,1146000.0
2007-08-21 12:00:00,63.74,63.9,63.5,63.61,573300.0,43.4082,43.5171,43.2447,43.3196,573300.0
2007-08-21 12:30:00,63.61,63.61,62.61,62.88,870200.0,43.3196,43.3196,42.6386,42.8225,870200.0
2007-08-21 13:00:00,62.89,63.53,62.8,63.27,600900.0,42.8293,43.2651,42.768,43.0881,600900.0
2007-08-21 13:30:00,63.27,63.46,62.92,62.98,413700.0,43.0881,43.2175,42.8497,42.8906,413700.0
2007-08-21 14:00:00,62.99,63.37,62.86,63.04,563100.0,42.8974,43.1562,42.8089,42.9314,563100.0
2007-08-21 14:30:00,63.05,63.08,62.32,62.83,819200.0,42.9383,42.9587,42.4411,42.7884,819200.0
2007-08-21 15:00:00,62.84,63.01,62.58,63.0,603500.0,42.7952,42.911,42.6182,42.9042,603500.0
2007-08-21 15:30:00,63.01,63.23,62.84,62.95,1050500.0,42.911,43.0608,42.7952,42.8702,1050500.0
2007-08-22 09:30:00,63.86,64.21,63.5,63.99,1197400.0,43.4899,43.7282,43.2447,43.5784,1197400.0
2007-08-22 10:00:00,63.99,64.49,63.92,64.21,1066000.0,43.5784,43.9189,43.5307,43.7282,1066000.0
2007-08-22 10:30:00,64.22,64.22,63.73,63.87,654600.0,43.735,43.735,43.4013,43.4967,654600.0
2007-08-22 11:00:00,63.88,63.88,63.31,63.43,1000700.0,43.5035,43.5035,43.1153,43.197,1000700.0
2007-08-22 11:30:00,63.43,63.85,63.37,63.62,487300.0,43.197,43.4831,43.1562,43.3264,487300.0
2007-08-22 12:00:00,63.6,63.92,63.15,63.21,719700.0,43.3128,43.5307,43.0064,43.0472,719700.0
2007-08-22 12:30:00,63.2,63.41,62.84,63.1,857900.0,43.0404,43.1834,42.7952,42.9723,857900.0
2007-08-22 13:00:00,63.11,63.25,62.59,63.07,796600.0,42.9791,43.0745,42.625,42.9519,796600.0
2007-08-22 13:30:00,63.08,63.71,63.05,63.63,615000.0,42.9587,43.3877,42.9383,43.3332,615000.0
2007-08-22 14:00:00,63.62,63.62,63.17,63.17,562500.0,43.3264,43.3264,43.02,43.02,562500.0
2007-08-22 14:30:00,63.18,63.68,63.0,63.56,633400.0,43.0268,43.3673,42.9042,43.2856,633400.0
2007-08-22 15:00:00,63.56,64.2,63.41,63.92,707400.0,43.2856,43.7214,43.1834,43.5307,707400.0
2007-08-22 15:30:00,63.92,64.5,63.84,64.0,1131600.0,43.5307,43.9257,43.4763,43.5852,1131600.0
2007-08-23 09:30:00,64.72,64.92,63.53,64.04,1533600.0,44.0756,44.2118,43.2651,43.6125,1533600.0
2007-08-23 10:00:00,64.05,64.63,63.81,64.09,824100.0,43.6193,44.0143,43.4558,43.6465,824100.0
2007-08-23 10:30:00,64.08,64.67,63.88,64.43,724400.0,43.6397,44.0415,43.5035,43.8781,724400.0
2007-08-23 11:00:00,64.45,64.45,63.5,63.52,825400.0,43.8917,43.8917,43.2447,43.2583,825400.0
2007-08-23 11:30:00,63.51,63.65,63.11,63.27,685000.0,43.2515,43.3469,42.9791,43.0881,685000.0
2007-08-23 12:00:00,63.27,63.74,63.27,63.55,471300.0,43.0881,43.4082,43.0881,43.2788,471300.0
2007-08-23 12:30:00,63.55,63.66,62.88,63.04,576400.0,43.2788,43.3537,42.8225,42.9314,576400.0
2007-08-23 13:00:00,63.06,63.48,62.93,63.23,492900.0,42.9451,43.2311,42.8565,43.0608,492900.0
2007-08-23 13:30:00,63.25,63.85,63.11,63.83,714800.0,43.0745,43.4831,42.9791,43.4694,714800.0
2007-08-23 14:00:00,63.82,64.49,63.7,64.01,1017100.0,43.4626,43.9189,43.3809,43.592,1017100.0
2007-08-23 14:30:00,64.02,64.2,63.52,64.04,935500.0,43.5988,43.7214,43.2583,43.6125,935500.0
2007-08-23 15:00:00,64.03,64.7,63.89,64.44,1020900.0,43.6057,44.0619,43.5103,43.8849,1020900.0
2007-08-23 15:30:00,64.46,64.47,63.95,64.22,1258600.0,43.8985,43.9053,43.5512,43.735,1258600.0
2007-08-24 09:30:00,64.22,64.3,63.4,63.69,542600.0,43.735,43.7895,43.1766,43.3741,542600.0
2007-08-24 10:00:00,63.72,64.39,63.51,63.6,616600.0,43.3945,43.8508,43.2515,43.3128,616600.0
2007-08-24 10:30:00,63.61,63.69,63.1,63.2,512700.0,43.3196,43.3741,42.9723,43.0404,512700.0
2007-08-24 11:00:00,63.21,63.65,63.15,63.55,385800.0,43.0472,43.3469,43.0064,43.2788,385800.0
2007-08-24 11:30:00,63.57,63.95,63.49,63.9,447800.0,43.2924,43.5512,43.2379,43.5171,447800.0
2007-08-24 12:00:00,63.9,64.32,63.71,64.03,556100.0,43.5171,43.8031,43.3877,43.6057,556100.0
2007-08-24 12:30:00,64.03,64.43,63.99,64.35,780600.0,43.6057,43.8781,43.5784,43.8236,780600.0
2007-08-24 13:00:00,64.35,64.54,64.16,64.33,397800.0,43.8236,43.953,43.6942,43.81,397800.0
2007-08-24 13:30:00,64.33,64.37,64.08,64.21,254900.0,43.81,43.8372,43.6397,43.7282,254900.0
2007-08-24 14:00:00,64.21,64.48,64.07,64.21,482700.0,43.7282,43.9121,43.6329,43.7282,482700.0
2007-08-24 14:30:00,64.2,64.47,64.09,64.46,458700.0,43.7214,43.9053,43.6465,43.8985,458700.0
2007-08-24 15:00:00,64.46,64.48,64.23,64.4,326400.0,43.8985,43.9121,43.7419,43.8576,326400.0
2007-08-24 15:30:00,64.4,64.75,64.4,64.56,714300.0,43.8576,44.096,43.8576,43.9666,714300.0
2007-08-27 09:30:00,64.39,64.39,63.67,63.8,771500.0,43.8508,43.8508,43.3605,43.449,771500.0
2007-08-27 10:00:00,63.82,64.1,63.5,63.86,1237600.0,43.4626,43.6533,43.2447,43.4899,1237600.0
2007-08-27 10:30:00,63.87,64.29,63.84,64.18,882100.0,43.4967,43.7827,43.4763,43.7078,882100.0
2007-08-27 11:00:00,64.2,64.22,63.87,64.0,651200.0,43.7214,43.735,43.4967,43.5852,651200.0
2007-08-27 11:30:00,64.01,64.3,63.77,64.23,451200.0,43.592,43.7895,43.4286,43.7419,451200.0
2007-08-27 12:00:00,64.24,64.35,64.21,64.24,272400.0,43.7487,43.8236,43.7282,43.7487,272400.0
2007-08-27 12:30:00,64.24,64.28,63.99,64.09,349600.0,43.7487,43.7759,43.5784,43.6465,349600.0
2007-08-27 13:00:00,64.08,64.33,64.02,64.18,337800.0,43.6397,43.81,43.5988,43.7078,337800.0
2007-08-27 13:30:00,64.18,64.2,63.85,64.09,357900.0,43.7078,43.7214,43.4831,43.6465,357900.0
2007-08-27 14:00:00,64.11,64.23,64.04,64.12,251800.0,43.6601,43.7419,43.6125,43.6669,251800.0
2007-08-27 14:30:00,64.12,64.41,63.88,63.93,519300.0,43.6669,43.8644,43.5035,43.5376,519300.0
2007-08-27 15:00:00,63.93,63.96,63.45,63.56,655000.0,43.5376,43.558,43.2107,43.2856,655000.0
2007-08-27 15:30:00,63.56,63.86,63.53,63.62,816600.0,43.2856,43.4899,43.2651,43.3264,816600.0
2007-08-28 09:30:00,62.55,62.85,62.34,62.4,985300.0,42.5977,42.8021,42.4547,42.4956,985300.0
2007-08-28 10:00:00,62.4,62.65,62.1,62.46,1038100.0,42.4956,42.6658,42.2913,42.5365,1038100.0
2007-08-28 10:30:00,62.48,62.48,61.85,61.93,694800.0,42.5501,42.5501,42.121,42.1755,694800.0
2007-08-28 11:00:00,61.94,61.96,61.72,61.84,837600.0,42.1823,42.1959,42.0325,42.1142,837600.0
2007-08-28 11:30:00,61.85,61.95,61.46,61.67,473700.0,42.121,42.1891,41.8554,41.9984,473700.0
2007-08-28 12:00:00,61.68,61.75,61.45,61.68,326600.0,42.0053,42.0529,41.8486,42.0053,326600.0
2007-08-28 12:30:00,61.69,61.99,61.66,61.85,307700.0,42.0121,42.2164,41.9916,42.121,307700.0
2007-08-28 13:00:00,61.83,61.89,61.51,61.63,272400.0,42.1074,42.1483,41.8895,41.9712,272400.0
2007-08-28 13:30:00,61.62,61.92,61.52,61.83,329100.0,41.9644,42.1687,41.8963,42.1074,329100.0
2007-08-28 14:00:00,61.85,61.92,61.22,61.38,745000.0,42.121,42.1687,41.692,41.801,745000.0
2007-08-28 14:30:00,61.4,61.43,61.04,61.27,742100.0,41.8146,41.835,41.5694,41.726,742100.0
2007-08-28 15:00:00,61.27,61.35,60.76,60.79,995900.0,41.726,41.7805,41.3787,41.3992,995900.0
2007-08-28 15:30:00,60.77,61.0,60.66,60.82,1526000.0,41.3855,41.5422,41.3106,41.4196,1526000.0
2007-08-29 09:30:00,61.2,61.46,60.27,60.27,878100.0,41.6784,41.8554,41.045,41.045,878100.0
2007-08-29 10:00:00,60.27,60.59,59.86,60.29,1140600.0,41.045,41.2629,40.7658,41.0586,1140600.0
2007-08-29 10:30:00,60.29,60.65,59.94,60.5,779300.0,41.0586,41.3038,40.8203,41.2017,779300.0
2007-08-29 11:00:00,60.5,60.77,60.05,60.49,745000.0,41.2017,41.3855,40.8952,41.1948,745000.0
2007-08-29 11:30:00,60.48,60.83,60.44,60.63,846900.0,41.188,41.4264,41.1608,41.2902,846900.0
2007-08-29 12:00:00,60.63,60.78,60.48,60.51,573300.0,41.2902,41.3923,41.188,41.2085,573300.0
2007-08-29 12:30:00,60.51,60.73,60.5,60.58,435600.0,41.2085,41.3583,41.2017,41.2561,435600.0
2007-08-29 13:00:00,60.58,60.66,60.11,60.32,382600.0,41.2561,41.3106,40.9361,41.0791,382600.0
2007-08-29 13:30:00,60.33,60.6,60.24,60.46,407800.0,41.0859,41.2698,41.0246,41.1744,407800.0
2007-08-29 14:00:00,60.46,60.66,60.36,60.42,548800.0,41.1744,41.3106,41.1063,41.1472,548800.0
2007-08-29 14:30:00,60.42,60.73,60.39,60.53,443200.0,41.1472,41.3583,41.1267,41.2221,443200.0
2007-08-29 15:00:00,60.54,60.85,60.52,60.85,803500.0,41.2289,41.44,41.2153,41.44,803500.0
2007-08-29 15:30:00,60.83,61.35,60.79,61.25,1403300.0,41.4264,41.7805,41.3992,41.7124,1403300.0
2007-08-30 09:30:00,59.78,60.61,59.55,60.18,1269200.0,40.7113,41.2766,40.5547,40.9837,1269200.0
2007-08-30 10:00:00,60.18,60.38,59.8,60.24,798700.0,40.9837,41.1199,40.7249,41.0246,798700.0
2007-08-30 10:30:00,60.25,60.58,60.0,60.44,678900.0,41.0314,41.2561,40.8611,41.1608,678900.0
2007-08-30 11:00:00,60.44,60.9,60.37,60.76,631100.0,41.1608,41.4741,41.1131,41.3787,631100.0
2007-08-30 11:30:00,60.77,60.88,60.52,60.6,376000.0,41.3855,41.4604,41.2153,41.2698,376000.0
2007-08-30 12:00:00,60.59,60.6,60.13,60.34,615400.0,41.2629,41.2698,40.9497,41.0927,615400.0
2007-08-30 12:30:00,60.34,60.91,60.26,60.82,352300.0,41.0927,41.4809,41.0382,41.4196,352300.0
2007-08-30 13:00:00,60.82,60.9,60.33,60.42,360100.0,41.4196,41.4741,41.0859,41.1472,360100.0
2007-08-30 13:30:00,60.41,60.42,60.07,60.34,407200.0,41.1404,41.1472,40.9088,41.0927,407200.0
2007-08-30 14:00:00,60.35,60.74,60.05,60.05,404400.0,41.0995,41.3651,40.8952,40.8952,404400.0
2007-08-30 14:30:00,60.05,60.14,59.7,59.79,552300.0,40.8952,40.9565,40.6568,40.7181,552300.0
2007-08-30 15:00:00,59.79,60.39,59.77,60.22,580800.0,40.7181,41.1267,40.7045,41.011,580800.0
2007-08-30 15:30:00,60.22,60.33,59.96,60.21,926100.0,41.011,41.0859,40.8339,41.0042,926100.0
2007-08-31 09:30:00,61.95,62.2,61.21,61.86,1182800.0,42.1891,42.3594,41.6852,42.1278,1182800.0
2007-08-31 10:00:00,61.86,62.26,61.13,61.47,1237000.0,42.1278,42.4002,41.6307,41.8622,1237000.0
2007-08-31 10:30:00,61.46,61.76,61.29,61.52,462100.0,41.8554,42.0597,41.7397,41.8963,462100.0
2007-08-31 11:00:00,61.5,61.71,61.22,61.68,674200.0,41.8827,42.0257,41.692,42.0053,674200.0
2007-08-31 11:30:00,61.67,62.28,61.64,62.15,709100.0,41.9984,42.4139,41.978,42.3253,709100.0
2007-08-31 12:00:00,62.15,62.6,62.02,62.5,642400.0,42.3253,42.6318,42.2368,42.5637,642400.0
2007-08-31 12:30:00,62.5,62.87,62.46,62.5,587600.0,42.5637,42.8157,42.5365,42.5637,587600.0
2007-08-31 13:00:00,62.5,62.66,62.43,62.63,705000.0,42.5637,42.6727,42.516,42.6522,705000.0
2007-08-31 13:30:00,62.63,62.64,62.29,62.52,557600.0,42.6522,42.659,42.4207,42.5773,557600.0
2007-08-31 14:00:00,62.51,62.7,62.41,62.5,536400.0,42.5705,42.6999,42.5024,42.5637,536400.0
2007-08-31 14:30:00,62.49,62.57,62.34,62.35,643100.0,42.5569,42.6114,42.4547,42.4615,643100.0
2007-08-31 15:00:00,62.36,62.57,62.3,62.44,466200.0,42.4684,42.6114,42.4275,42.5228,466200.0
2007-08-31 15:30:00,62.45,62.77,62.37,62.42,1375400.0,42.5296,42.7476,42.4752,42.5092,1375400.0
2007-09-04 09:30:00,62.54,63.13,62.07,62.74,827300.0,42.5909,42.9927,42.2709,42.7271,827300.0
2007-09-04 10:00:00,62.75,63.08,62.71,62.89,559900.0,42.7339,42.9587,42.7067,42.8293,559900.0
2007-09-04 10:30:00,62.89,63.3,62.84,63.1,575500.0,42.8293,43.1085,42.7952,42.9723,575500.0
2007-09-04 11:00:00,63.11,63.26,62.94,63.08,397600.0,42.9791,43.0813,42.8633,42.9587,397600.0
2007-09-04 11:30:00,63.08,63.38,63.05,63.28,429800.0,42.9587,43.163,42.9383,43.0949,429800.0
2007-09-04 12:00:00,63.29,63.35,63.01,63.11,273500.0,43.1017,43.1426,42.911,42.9791,273500.0
2007-09-04 12:30:00,63.11,63.23,63.01,63.06,204600.0,42.9791,43.0608,42.911,42.9451,204600.0
2007-09-04 13:00:00,63.06,63.35,62.97,63.23,312300.0,42.9451,43.1426,42.8838,43.0608,312300.0
2007-09-04 13:30:00,63.24,63.58,63.17,63.47,348700.0,43.0676,43.2992,43.02,43.2243,348700.0
2007-09-04 14:00:00,63.48,63.9,63.36,63.8,443000.0,43.2311,43.5171,43.1494,43.449,443000.0
2007-09-04 14:30:00,63.81,64.19,63.79,64.19,677800.0,43.4558,43.7146,43.4422,43.7146,677800.0
2007-09-04 15:00:00,64.19,64.94,64.17,64.92,998200.0,43.7146,44.2254,43.701,44.2118,998200.0
2007-09-04 15:30:00,64.92,65.05,63.83,63.86,1863100.0,44.2118,44.3003,43.4694,43.4899,1863100.0
2007-09-05 09:30:00,63.4,63.44,62.54,62.54,856800.0,43.1766,43.2039,42.5909,42.5909,856800.0
2007-09-05 10:00:00,62.54,62.56,61.92,62.48,926200.0,42.5909,42.6046,42.1687,42.5501,926200.0
2007-09-05 10:30:00,62.48,63.03,62.37,62.92,672300.0,42.5501,42.9246,42.4752,42.8497,672300.0
2007-09-05 11:00:00,62.92,62.92,62.42,62.55,458800.0,42.8497,42.8497,42.5092,42.5977,458800.0
2007-09-05 11:30:00,62.55,62.65,62.16,62.65,500200.0,42.5977,42.6658,42.3321,42.6658,500200.0
2007-09-05 12:00:00,62.64,62.84,62.6,62.73,498400.0,42.659,42.7952,42.6318,42.7203,498400.0
2007-09-05 12:30:00,62.73,62.75,62.54,62.71,263200.0,42.7203,42.7339,42.5909,42.7067,263200.0
2007-09-05 13:00:00,62.71,62.75,62.55,62.56,374900.0,42.7067,42.7339,42.5977,42.6046,374900.0
2007-09-05 13:30:00,62.57,62.65,62.46,62.58,367100.0,42.6114,42.6658,42.5365,42.6182,367100.0
2007-09-05 14:00:00,62.57,62.74,62.13,62.21,580400.0,42.6114,42.7271,42.3117,42.3662,580400.0
2007-09-05 14:30:00,62.22,62.59,62.12,62.52,418300.0,42.373,42.625,42.3049,42.5773,418300.0
2007-09-05 15:00:00,62.52,62.66,62.34,62.49,441200.0,42.5773,42.6727,42.4547,42.5569,441200.0
2007-09-05 15:30:00,62.49,62.89,62.38,62.5,1048900.0,42.5569,42.8293,42.482,42.5637,1048900.0
2007-09-06 09:30:00,62.89,62.92,61.87,62.02,576100.0,42.8293,42.8497,42.1347,42.2368,576100.0
2007-09-06 10:00:00,62.01,62.13,61.13,61.31,744500.0,42.23,42.3117,41.6307,41.7533,744500.0
2007-09-06 10:30:00,61.31,61.63,61.17,61.48,629500.0,41.7533,41.9712,41.6579,41.8691,629500.0
2007-09-06 11:00:00,61.48,61.77,61.2,61.48,492700.0,41.8691,42.0666,41.6784,41.8691,492700.0
2007-09-06 11:30:00,61.49,61.99,61.45,61.68,587300.0,41.8759,42.2164,41.8486,42.0053,587300.0
2007-09-06 12:00:00,61.68,62.26,61.53,62.24,380200.0,42.0053,42.4002,41.9031,42.3866,380200.0
2007-09-06 12:30:00,62.26,62.32,61.9,62.29,404500.0,42.4002,42.4411,42.1551,42.4207,404500.0
2007-09-06 13:00:00,62.3,62.31,61.78,61.88,285900.0,42.4275,42.4343,42.0734,42.1415,285900.0
2007-09-06 13:30:00,61.86,62.05,61.75,62.01,476700.0,42.1278,42.2572,42.0529,42.23,476700.0
2007-09-06 14:00:00,62.01,62.23,61.92,62.09,405600.0,42.23,42.3798,42.1687,42.2845,405600.0
2007-09-06 14:30:00,62.09,62.36,62.0,62.35,434000.0,42.2845,42.4684,42.2232,42.4615,434000.0
2007-09-06 15:00:00,62.36,62.52,62.21,62.35,587100.0,42.4684,42.5773,42.3662,42.4615,587100.0
2007-09-06 15:30:00,62.34,62.55,62.27,62.49,736900.0,42.4547,42.5977,42.4071,42.5569,736900.0
2007-09-07 09:30:00,61.11,61.5,60.54,61.32,1525500.0,41.6171,41.8827,41.2289,41.7601,1525500.0
2007-09-07 10:00:00,61.32,61.62,61.05,61.52,1023100.0,41.7601,41.9644,41.5762,41.8963,1023100.0
2007-09-07 10:30:00,61.52,61.53,60.96,61.38,768900.0,41.8963,41.9031,41.5149,41.801,768900.0
2007-09-07 11:00:00,61.4,61.6,61.1,61.54,724900.0,41.8146,41.9508,41.6103,41.9099,724900.0
2007-09-07 11:30:00,61.54,61.95,61.46,61.92,730100.0,41.9099,42.1891,41.8554,42.1687,730100.0
2007-09-07 12:00:00,61.91,62.27,61.69,62.23,654300.0,42.1619,42.4071,42.0121,42.3798,654300.0
2007-09-07 12:30:00,62.25,62.85,62.25,62.68,1153000.0,42.3934,42.8021,42.3934,42.6863,1153000.0
2007-09-07 13:00:00,62.68,63.54,62.68,63.17,896500.0,42.6863,43.272,42.6863,43.02,896500.0
2007-09-07 13:30:00,63.16,63.29,62.65,62.84,570100.0,43.0132,43.1017,42.6658,42.7952,570100.0
2007-09-07 14:00:00,62.84,62.89,62.51,62.63,618200.0,42.7952,42.8293,42.5705,42.6522,618200.0
2007-09-07 14:30:00,62.64,62.64,62.35,62.48,656200.0,42.659,42.659,42.4615,42.5501,656200.0
2007-09-07 15:00:00,62.46,62.77,62.42,62.51,897800.0,42.5365,42.7476,42.5092,42.5705,897800.0
2007-09-07 15:30:00,62.5,62.75,62.34,62.58,1385100.0,42.5637,42.7339,42.4547,42.6182,1385100.0
2007-09-10 09:30:00,63.35,63.6,62.43,62.5,837000.0,43.1426,43.3128,42.516,42.5637,837000.0
2007-09-10 10:00:00,62.5,62.7,62.12,62.14,586300.0,42.5637,42.6999,42.3049,42.3185,586300.0
2007-09-10 10:30:00,62.13,62.19,61.7,62.06,647200.0,42.3117,42.3526,42.0189,42.264,647200.0
2007-09-10 11:00:00,62.06,62.25,61.78,61.93,455800.0,42.264,42.3934,42.0734,42.1755,455800.0
2007-09-10 11:30:00,61.95,62.23,61.75,62.22,305300.0,42.1891,42.3798,42.0529,42.373,305300.0
2007-09-10 12:00:00,62.22,62.33,61.97,62.25,284100.0,42.373,42.4479,42.2028,42.3934,284100.0
2007-09-10 12:30:00,62.26,62.34,62.09,62.18,324500.0,42.4002,42.4547,42.2845,42.3458,324500.0
2007-09-10 13:00:00,62.2,62.7,62.12,62.67,347700.0,42.3594,42.6999,42.3049,42.6795,347700.0
2007-09-10 13:30:00,62.69,63.0,62.6,62.66,495600.0,42.6931,42.9042,42.6318,42.6727,495600.0
2007-09-10 14:00:00,62.66,63.12,62.53,63.09,396700.0,42.6727,42.9859,42.5841,42.9655,396700.0
2007-09-10 14:30:00,63.1,63.5,62.98,63.5,662500.0,42.9723,43.2447,42.8906,43.2447,662500.0
2007-09-10 15:00:00,63.49,64.05,63.37,63.7,843200.0,43.2379,43.6193,43.1562,43.3809,843200.0
2007-09-10 15:30:00,63.68,63.82,62.87,62.88,1195400.0,43.3673,43.4626,42.8157,42.8225,1195400.0
2007-09-11 09:30:00,63.36,64.24,63.36,64.05,853500.0,43.1494,43.7487,43.1494,43.6193,853500.0
2007-09-11 10:00:00,64.04,64.23,63.81,64.22,676400.0,43.6125,43.7419,43.4558,43.735,676400.0
2007-09-11 10:30:00,64.21,64.22,63.7,63.75,524000.0,43.7282,43.735,43.3809,43.415,524000.0
2007-09-11 11:00:00,63.75,63.95,63.43,63.84,500500.0,43.415,43.5512,43.197,43.4763,500500.0
2007-09-11 11:30:00,63.83,63.91,63.28,63.31,394400.0,43.4694,43.5239,43.0949,43.1153,394400.0
2007-09-11 12:00:00,63.32,63.58,63.1,63.45,449000.0,43.1221,43.2992,42.9723,43.2107,449000.0
2007-09-11 12:30:00,63.45,63.75,63.18,63.39,370500.0,43.2107,43.415,43.0268,43.1698,370500.0
2007-09-11 13:00:00,63.37,63.48,63.12,63.33,311100.0,43.1562,43.2311,42.9859,43.1289,311100.0
2007-09-11 13:30:00,63.34,63.75,63.27,63.49,341700.0,43.1358,43.415,43.0881,43.2379,341700.0
2007-09-11 14:00:00,63.5,63.92,63.49,63.83,404800.0,43.2447,43.5307,43.2379,43.4694,404800.0
2007-09-11 14:30:00,63.84,63.88,63.34,63.56,501500.0,43.4763,43.5035,43.1358,43.2856,501500.0
2007-09-11 15:00:00,63.56,63.83,63.45,63.63,379300.0,43.2856,43.4694,43.2107,43.3332,379300.0
2007-09-11 15:30:00,63.63,63.8,63.25,63.48,877100.0,43.3332,43.449,43.0745,43.2311,877100.0
2007-09-12 09:30:00,62.99,63.62,62.76,63.48,852100.0,42.8974,43.3264,42.7408,43.2311,852100.0
2007-09-12 10:00:00,63.49,63.6,63.13,63.6,679400.0,43.2379,43.3128,42.9927,43.3128,679400.0
2007-09-12 10:30:00,63.59,63.64,63.0,63.35,821800.0,43.306,43.3401,42.9042,43.1426,821800.0
2007-09-12 11:00:00,63.35,63.9,63.24,63.58,658300.0,43.1426,43.5171,43.0676,43.2992,658300.0
2007-09-12 11:30:00,63.58,63.64,63.3,63.51,370100.0,43.2992,43.3401,43.1085,43.2515,370100.0
2007-09-12 12:00:00,63.5,63.68,63.38,63.44,408900.0,43.2447,43.3673,43.163,43.2039,408900.0
2007-09-12 12:30:00,63.43,63.7,63.29,63.64,362700.0,43.197,43.3809,43.1017,43.3401,362700.0
2007-09-12 13:00:00,63.64,63.65,63.41,63.52,334400.0,43.3401,43.3469,43.1834,43.2583,334400.0
2007-09-12 13:30:00,63.51,63.8,63.43,63.63,373000.0,43.2515,43.449,43.197,43.3332,373000.0
2007-09-12 14:00:00,63.63,63.9,63.47,63.57,516800.0,43.3332,43.5171,43.2243,43.2924,516800.0
2007-09-12 14:30:00,63.56,63.65,63.35,63.65,510100.0,43.2856,43.3469,43.1426,43.3469,510100.0
2007-09-12 15:00:00,63.66,63.69,63.27,63.33,494900.0,43.3537,43.3741,43.0881,43.1289,494900.0
2007-09-12 15:30:00,63.33,63.66,63.26,63.54,939600.0,43.1289,43.3537,43.0813,43.272,939600.0
2007-09-13 09:30:00,64.57,64.84,64.01,64.78,1134500.0,43.9734,44.1573,43.592,44.1164,1134500.0
2007-09-13 10:00:00,64.78,65.41,64.73,65.38,1274400.0,44.1164,44.5455,44.0824,44.525,1274400.0
2007-09-13 10:30:00,65.4,65.63,65.17,65.54,831400.0,44.5386,44.6953,44.382,44.634,831400.0
2007-09-13 11:00:00,65.52,65.91,65.05,65.89,623600.0,44.6204,44.886,44.3003,44.8723,623600.0
2007-09-13 11:30:00,65.89,65.92,65.39,65.76,515400.0,44.8723,44.8928,44.5318,44.7838,515400.0
2007-09-13 12:00:00,65.76,65.9,65.57,65.81,312700.0,44.7838,44.8792,44.6544,44.8179,312700.0
2007-09-13 12:30:00,65.81,65.88,65.76,65.88,378900.0,44.8179,44.8655,44.7838,44.8655,378900.0
2007-09-13 13:00:00,65.89,66.3,65.86,66.27,634700.0,44.8723,45.1516,44.8519,45.1311,634700.0
2007-09-13 13:30:00,66.29,66.33,66.12,66.25,516100.0,45.1448,45.172,45.029,45.1175,516100.0
2007-09-13 14:00:00,66.25,66.5,66.22,66.41,909700.0,45.1175,45.2878,45.0971,45.2265,909700.0
2007-09-13 14:30:00,66.41,66.94,66.4,66.89,1044700.0,45.2265,45.5874,45.2197,45.5534,1044700.0
2007-09-13 15:00:00,66.89,67.18,66.65,66.8,1438600.0,45.5534,45.7509,45.3899,45.4921,1438600.0
2007-09-13 15:30:00,66.8,67.03,66.46,66.74,1942800.0,45.4921,45.6487,45.2605,45.4512,1942800.0
2007-09-14 09:30:00,66.05,66.05,64.92,65.31,1061700.0,44.9813,44.9813,44.2118,44.4774,1061700.0
2007-09-14 10:00:00,65.31,65.78,65.19,65.54,697900.0,44.4774,44.7974,44.3956,44.634,697900.0
2007-09-14 10:30:00,65.53,65.93,65.53,65.88,548600.0,44.6272,44.8996,44.6272,44.8655,548600.0
2007-09-14 11:00:00,65.91,65.94,65.52,65.67,482500.0,44.886,44.9064,44.6204,44.7225,482500.0
2007-09-14 11:30:00,65.68,65.98,65.66,65.89,366000.0,44.7293,44.9336,44.7157,44.8723,366000.0
2007-09-14 12:00:00,65.89,66.0,65.8,65.93,407400.0,44.8723,44.9473,44.8111,44.8996,407400.0
2007-09-14 12:30:00,65.92,65.97,65.61,65.69,444300.0,44.8928,44.9268,44.6817,44.7361,444300.0
2007-09-14 13:00:00,65.68,66.0,65.65,65.97,381600.0,44.7293,44.9473,44.7089,44.9268,381600.0
2007-09-14 13:30:00,65.95,66.2,65.84,66.19,521900.0,44.9132,45.0835,44.8383,45.0767,521900.0
2007-09-14 14:00:00,66.19,66.32,65.89,65.95,356400.0,45.0767,45.1652,44.8723,44.9132,356400.0
2007-09-14 14:30:00,65.95,66.0,65.75,65.94,479400.0,44.9132,44.9473,44.777,44.9064,479400.0
2007-09-14 15:00:00,65.94,66.19,65.91,66.06,489900.0,44.9064,45.0767,44.886,44.9881,489900.0
2007-09-14 15:30:00,66.05,66.27,65.97,66.21,950500.0,44.9813,45.1311,44.9268,45.0903,950500.0
2007-09-17 09:30:00,65.52,65.66,64.82,64.86,1114800.0,44.6204,44.7157,44.1437,44.1709,1114800.0
2007-09-17 10:00:00,64.86,65.18,64.65,64.68,849200.0,44.1709,44.3888,44.0279,44.0483,849200.0
2007-09-17 10:30:00,64.68,64.7,64.28,64.39,644400.0,44.0483,44.0619,43.7759,43.8508,644400.0
2007-09-17 11:00:00,64.39,64.6,64.04,64.2,701100.0,43.8508,43.9938,43.6125,43.7214,701100.0
2007-09-17 11:30:00,64.2,64.53,63.98,64.41,586400.0,43.7214,43.9462,43.5716,43.8644,586400.0
2007-09-17 12:00:00,64.41,64.55,64.14,64.5,245000.0,43.8644,43.9598,43.6806,43.9257,245000.0
2007-09-17 12:30:00,64.5,64.83,64.48,64.78,319400.0,43.9257,44.1505,43.9121,44.1164,319400.0
2007-09-17 13:00:00,64.77,64.85,64.64,64.7,219200.0,44.1096,44.1641,44.0211,44.0619,219200.0
2007-09-17 13:30:00,64.68,64.96,64.53,64.69,359300.0,44.0483,44.239,43.9462,44.0551,359300.0
2007-09-17 14:00:00,64.69,64.84,64.6,64.83,439400.0,44.0551,44.1573,43.9938,44.1505,439400.0
2007-09-17 14:30:00,64.82,65.0,64.77,64.97,429100.0,44.1437,44.2662,44.1096,44.2458,429100.0
2007-09-17 15:00:00,64.99,65.2,64.88,65.02,494800.0,44.2594,44.4024,44.1845,44.2799,494800.0
2007-09-17 15:30:00,65.02,65.04,64.75,64.83,852400.0,44.2799,44.2935,44.096,44.1505,852400.0
2007-09-18 09:30:00,66.23,66.27,64.81,65.02,1080600.0,45.1039,45.1311,44.1368,44.2799,1080600.0
2007-09-18 10:00:00,65.03,65.82,64.81,65.82,649600.0,44.2867,44.8247,44.1368,44.8247,649600.0
2007-09-18 10:30:00,65.82,67.0,65.82,66.95,1027500.0,44.8247,45.6283,44.8247,45.5942,1027500.0
2007-09-18 11:00:00,66.95,67.1,66.77,66.98,1044300.0,45.5942,45.6964,45.4716,45.6147,1044300.0
2007-09-18 11:30:00,67.0,67.08,66.83,67.06,895400.0,45.6283,45.6828,45.5125,45.6691,895400.0
2007-09-18 12:00:00,67.06,67.27,66.85,67.13,817600.0,45.6691,45.8122,45.5261,45.7168,817600.0
2007-09-18 12:30:00,67.13,67.38,66.91,67.15,454400.0,45.7168,45.8871,45.567,45.7304,454400.0
2007-09-18 13:00:00,67.12,67.29,66.87,67.1,311000.0,45.71,45.8258,45.5397,45.6964,311000.0
2007-09-18 13:30:00,67.08,67.12,66.4,66.5,714200.0,45.6828,45.71,45.2197,45.2878,714200.0
2007-09-18 14:00:00,66.48,69.15,66.45,68.18,1881700.0,45.2742,47.0925,45.2537,46.4319,1881700.0
2007-09-18 14:30:00,68.17,69.28,68.04,68.7,1995800.0,46.4251,47.181,46.3365,46.786,1995800.0
2007-09-18 15:00:00,68.68,68.69,67.23,68.4,1899800.0,46.7724,46.7792,45.7849,46.5817,1899800.0
2007-09-18 15:30:00,68.41,69.01,68.4,68.99,2985200.0,46.5885,46.9971,46.5817,46.9835,2985200.0
2007-09-19 09:30:00,69.13,69.87,68.4,68.5,2781500.0,47.0789,47.5828,46.5817,46.6498,2781500.0
2007-09-19 10:00:00,68.54,69.14,68.12,68.55,2025800.0,46.677,47.0857,46.391,46.6839,2025800.0
2007-09-19 10:30:00,68.55,68.98,68.32,68.94,1670300.0,46.6839,46.9767,46.5272,46.9495,1670300.0
2007-09-19 11:00:00,68.93,69.08,67.76,67.81,1728500.0,46.9426,47.0448,46.1459,46.1799,1728500.0
2007-09-19 11:30:00,67.82,68.0,66.44,67.07,1935800.0,46.1867,46.3093,45.2469,45.676,1935800.0
2007-09-19 12:00:00,67.07,67.07,66.64,66.89,659800.0,45.676,45.676,45.3831,45.5534,659800.0
2007-09-19 12:30:00,66.89,67.5,66.8,67.24,1068400.0,45.5534,45.9688,45.4921,45.7917,1068400.0
2007-09-19 13:00:00,67.24,67.24,66.55,66.81,711100.0,45.7917,45.7917,45.3218,45.4989,711100.0
2007-09-19 13:30:00,66.81,67.2,66.66,67.06,624300.0,45.4989,45.7645,45.3967,45.6691,624300.0
2007-09-19 14:00:00,67.06,67.19,66.58,66.84,670200.0,45.6691,45.7577,45.3423,45.5193,670200.0
2007-09-19 14:30:00,66.83,66.99,66.5,66.51,859400.0,45.5125,45.6215,45.2878,45.2946,859400.0
2007-09-19 15:00:00,66.51,67.44,66.5,67.11,1014700.0,45.2946,45.9279,45.2878,45.7032,1014700.0
2007-09-19 15:30:00,67.11,67.13,66.78,66.97,1050000.0,45.7032,45.7168,45.4785,45.6078,1050000.0
2007-09-20 09:30:00,67.59,67.59,66.2,66.4,1436400.0,46.0301,46.0301,45.0835,45.2197,1436400.0
2007-09-20 10:00:00,66.39,67.08,66.24,66.27,1176500.0,45.2129,45.6828,45.1107,45.1311,1176500.0
2007-09-20 10:30:00,66.27,66.85,66.26,66.48,880100.0,45.1311,45.5261,45.1243,45.2742,880100.0
2007-09-20 11:00:00,66.52,67.0,66.21,66.63,1120800.0,45.3014,45.6283,45.0903,45.3763,1120800.0
2007-09-20 11:30:00,66.61,66.64,66.09,66.25,576900.0,45.3627,45.3831,45.0086,45.1175,576900.0
2007-09-20 12:00:00,66.25,66.35,65.57,65.67,712600.0,45.1175,45.1856,44.6544,44.7225,712600.0
2007-09-20 12:30:00,65.67,65.8,65.43,65.6,753400.0,44.7225,44.8111,44.5591,44.6749,753400.0
2007-09-20 13:00:00,65.62,65.64,64.25,64.6,1558400.0,44.6885,44.7021,43.7555,43.9938,1558400.0
2007-09-20 13:30:00,64.58,64.94,64.33,64.67,1136600.0,43.9802,44.2254,43.81,44.0415,1136600.0
2007-09-20 14:00:00,64.7,64.7,63.57,63.66,1574700.0,44.0619,44.0619,43.2924,43.3537,1574700.0
2007-09-20 14:30:00,63.67,64.06,63.36,64.0,1577900.0,43.3605,43.6261,43.1494,43.5852,1577900.0
2007-09-20 15:00:00,64.0,64.33,63.71,64.24,1223800.0,43.5852,43.81,43.3877,43.7487,1223800.0
2007-09-20 15:30:00,64.23,64.77,64.14,64.56,2050000.0,43.7419,44.1096,43.6806,43.9666,2050000.0
2007-09-21 09:30:00,65.07,65.6,63.3,63.32,4087500.0,44.3139,44.6749,43.1085,43.1221,4087500.0
2007-09-21 10:00:00,63.31,63.98,63.15,63.74,1174400.0,43.1153,43.5716,43.0064,43.4082,1174400.0
2007-09-21 10:30:00,63.74,64.14,63.74,63.98,723600.0,43.4082,43.6806,43.4082,43.5716,723600.0
2007-09-21 11:00:00,63.99,64.1,63.51,63.74,742100.0,43.5784,43.6533,43.2515,43.4082,742100.0
2007-09-21 11:30:00,63.74,64.02,63.56,64.0,516400.0,43.4082,43.5988,43.2856,43.5852,516400.0
2007-09-21 12:00:00,64.0,64.02,63.76,63.93,448800.0,43.5852,43.5988,43.4218,43.5376,448800.0
2007-09-21 12:30:00,63.93,64.11,63.66,63.99,551700.0,43.5376,43.6601,43.3537,43.5784,551700.0
2007-09-21 13:00:00,64.0,64.05,63.85,63.98,368500.0,43.5852,43.6193,43.4831,43.5716,368500.0
2007-09-21 13:30:00,63.98,64.63,63.92,64.0,424600.0,43.5716,44.0143,43.5307,43.5852,424600.0
2007-09-21 14:00:00,64.0,64.09,63.92,63.98,402700.0,43.5852,43.6465,43.5307,43.5716,402700.0
2007-09-21 14:30:00,63.98,64.22,63.97,64.11,760600.0,43.5716,43.735,43.5648,43.6601,760600.0
2007-09-21 15:00:00,64.09,64.33,64.07,64.26,722100.0,43.6465,43.81,43.6329,43.7623,722100.0
2007-09-21 15:30:00,64.26,64.49,64.08,64.4,1571800.0,43.7623,43.9189,43.6397,43.8576,1571800.0
2007-09-24 09:30:00,64.91,65.0,63.6,63.9,884000.0,44.205,44.2662,43.3128,43.5171,884000.0
2007-09-24 10:00:00,63.91,64.39,63.84,64.38,603300.0,43.5239,43.8508,43.4763,43.844,603300.0
2007-09-24 10:30:00,64.36,64.42,63.79,63.83,606500.0,43.8304,43.8713,43.4422,43.4694,606500.0
2007-09-24 11:00:00,63.83,63.97,63.63,63.67,434000.0,43.4694,43.5648,43.3332,43.3605,434000.0
2007-09-24 11:30:00,63.68,63.68,63.23,63.23,394600.0,43.3673,43.3673,43.0608,43.0608,394600.0
2007-09-24 12:00:00,63.23,63.34,62.93,63.29,628200.0,43.0608,43.1358,42.8565,43.1017,628200.0
2007-09-24 12:30:00,63.3,63.31,62.92,63.19,263000.0,43.1085,43.1153,42.8497,43.0336,263000.0
2007-09-24 13:00:00,63.19,63.29,62.9,63.02,310100.0,43.0336,43.1017,42.8361,42.9178,310100.0
2007-09-24 13:30:00,63.02,63.15,62.75,63.13,392100.0,42.9178,43.0064,42.7339,42.9927,392100.0
2007-09-24 14:00:00,63.13,63.22,63.01,63.04,251100.0,42.9927,43.054,42.911,42.9314,251100.0
2007-09-24 14:30:00,63.04,63.12,62.77,62.93,450300.0,42.9314,42.9859,42.7476,42.8565,450300.0
2007-09-24 15:00:00,62.92,62.94,62.59,62.88,617800.0,42.8497,42.8633,42.625,42.8225,617800.0
2007-09-24 15:30:00,62.88,63.05,62.11,62.23,1534400.0,42.8225,42.9383,42.2981,42.3798,1534400.0
2007-09-25 09:30:00,61.92,61.95,60.75,60.85,1915700.0,42.1687,42.1891,41.3719,41.44,1915700.0
2007-09-25 10:00:00,60.8,61.07,60.5,61.01,1586000.0,41.406,41.5898,41.2017,41.549,1586000.0
2007-09-25 10:30:00,61.0,61.38,61.0,61.23,605800.0,41.5422,41.801,41.5422,41.6988,605800.0
2007-09-25 11:00:00,61.23,61.54,61.2,61.26,641200.0,41.6988,41.9099,41.6784,41.7192,641200.0
2007-09-25 11:30:00,61.27,61.48,61.18,61.25,509200.0,41.726,41.8691,41.6647,41.7124,509200.0
2007-09-25 12:00:00,61.24,61.25,60.93,61.19,406000.0,41.7056,41.7124,41.4945,41.6716,406000.0
2007-09-25 12:30:00,61.2,61.24,60.96,61.22,332200.0,41.6784,41.7056,41.5149,41.692,332200.0
2007-09-25 13:00:00,61.22,61.37,61.13,61.19,310500.0,41.692,41.7941,41.6307,41.6716,310500.0
2007-09-25 13:30:00,61.19,61.22,61.06,61.19,407400.0,41.6716,41.692,41.583,41.6716,407400.0
2007-09-25 14:00:00,61.21,61.21,61.05,61.12,367900.0,41.6852,41.6852,41.5762,41.6239,367900.0
2007-09-25 14:30:00,61.12,61.18,61.04,61.1,480200.0,41.6239,41.6647,41.5694,41.6103,480200.0
2007-09-25 15:00:00,61.11,61.2,61.01,61.08,700700.0,41.6171,41.6784,41.549,41.5966,700700.0
2007-09-25 15:30:00,61.09,61.35,61.06,61.34,1552900.0,41.6035,41.7805,41.583,41.7737,1552900.0
2007-09-26 09:30:00,61.74,62.19,60.8,61.03,1110400.0,42.0461,42.3526,41.406,41.5626,1110400.0
2007-09-26 10:00:00,61.02,61.54,60.96,61.13,541500.0,41.5558,41.9099,41.5149,41.6307,541500.0
2007-09-26 10:30:00,61.13,61.88,61.1,61.65,1021300.0,41.6307,42.1415,41.6103,41.9848,1021300.0
2007-09-26 11:00:00,61.65,62.86,61.63,62.43,1409600.0,41.9848,42.8089,41.9712,42.516,1409600.0
2007-09-26 11:30:00,62.44,62.67,62.19,62.62,667300.0,42.5228,42.6795,42.3526,42.6454,667300.0
2007-09-26 12:00:00,62.62,62.76,62.57,62.74,376400.0,42.6454,42.7408,42.6114,42.7271,376400.0
2007-09-26 12:30:00,62.73,62.85,62.42,62.46,600200.0,42.7203,42.8021,42.5092,42.5365,600200.0
2007-09-26 13:00:00,62.44,62.71,62.36,62.47,496100.0,42.5228,42.7067,42.4684,42.5433,496100.0
2007-09-26 13:30:00,62.47,62.47,61.88,61.94,901000.0,42.5433,42.5433,42.1415,42.1823,901000.0
2007-09-26 14:00:00,61.96,62.03,61.84,61.91,601400.0,42.1959,42.2436,42.1142,42.1619,601400.0
2007-09-26 14:30:00,61.91,62.51,61.89,62.43,883500.0,42.1619,42.5705,42.1483,42.516,883500.0
2007-09-26 15:00:00,62.43,64.28,62.38,63.9,2905600.0,42.516,43.7759,42.482,43.5171,2905600.0
2007-09-26 15:30:00,63.91,64.1,62.82,63.05,2281100.0,43.5239,43.6533,42.7816,42.9383,2281100.0
2007-09-27 09:30:00,62.75,64.35,62.72,63.74,1537600.0,42.7339,43.8236,42.7135,43.4082,1537600.0
2007-09-27 10:00:00,63.73,64.16,63.38,63.91,1197100.0,43.4013,43.6942,43.163,43.5239,1197100.0
2007-09-27 10:30:00,63.89,64.2,63.73,64.04,781700.0,43.5103,43.7214,43.4013,43.6125,781700.0
2007-09-27 11:00:00,64.07,64.25,63.88,64.17,644100.0,43.6329,43.7555,43.5035,43.701,644100.0
2007-09-27 11:30:00,64.16,64.39,64.11,64.34,441200.0,43.6942,43.8508,43.6601,43.8168,441200.0
2007-09-27 12:00:00,64.34,64.5,64.22,64.4,493500.0,43.8168,43.9257,43.735,43.8576,493500.0
2007-09-27 12:30:00,64.41,64.59,64.36,64.43,412900.0,43.8644,43.987,43.8304,43.8781,412900.0
2007-09-27 13:00:00,64.43,64.57,64.32,64.49,397900.0,43.8781,43.9734,43.8031,43.9189,397900.0
2007-09-27 13:30:00,64.49,64.62,63.92,64.55,482400.0,43.9189,44.0075,43.5307,43.9598,482400.0
2007-09-27 14:00:00,64.56,64.98,64.5,64.96,641300.0,43.9666,44.2526,43.9257,44.239,641300.0
2007-09-27 14:30:00,64.95,64.98,64.32,64.64,798400.0,44.2322,44.2526,43.8031,44.0211,798400.0
2007-09-27 15:00:00,64.65,64.84,64.43,64.71,623000.0,44.0279,44.1573,43.8781,44.0687,623000.0
2007-09-27 15:30:00,64.71,64.73,64.45,64.56,1063200.0,44.0687,44.0824,43.8917,43.9666,1063200.0
2007-09-28 09:30:00,64.31,64.55,63.69,63.84,910400.0,43.7963,43.9598,43.3741,43.4763,910400.0
2007-09-28 10:00:00,63.84,63.99,63.25,63.31,783500.0,43.4763,43.5784,43.0745,43.1153,783500.0
2007-09-28 10:30:00,63.31,63.54,63.23,63.39,831100.0,43.1153,43.272,43.0608,43.1698,831100.0
2007-09-28 11:00:00,63.41,63.42,63.02,63.06,741200.0,43.1834,43.1902,42.9178,42.9451,741200.0
2007-09-28 11:30:00,63.06,63.4,62.89,63.15,745100.0,42.9451,43.1766,42.8293,43.0064,745100.0
2007-09-28 12:00:00,63.15,63.15,62.82,62.93,552400.0,43.0064,43.0064,42.7816,42.8565,552400.0
2007-09-28 12:30:00,62.93,62.98,62.75,62.77,499800.0,42.8565,42.8906,42.7339,42.7476,499800.0
2007-09-28 13:00:00,62.77,63.06,62.72,62.79,990100.0,42.7476,42.9451,42.7135,42.7612,990100.0
2007-09-28 13:30:00,62.8,63.21,62.8,63.05,661400.0,42.768,43.0472,42.768,42.9383,661400.0
2007-09-28 14:00:00,63.05,63.14,62.82,62.84,1065300.0,42.9383,42.9995,42.7816,42.7952,1065300.0
2007-09-28 14:30:00,62.82,62.89,62.6,62.73,533800.0,42.7816,42.8293,42.6318,42.7203,533800.0
2007-09-28 15:00:00,62.72,62.74,62.4,62.72,1180100.0,42.7135,42.7271,42.4956,42.7135,1180100.0
2007-09-28 15:30:00,62.73,63.05,62.68,62.99,1486800.0,42.7203,42.9383,42.6863,42.8974,1486800.0
2007-10-01 09:30:00,62.6,63.74,62.6,63.08,814100.0,42.6318,43.4082,42.6318,42.9587,814100.0
2007-10-01 10:00:00,63.09,63.67,62.62,63.09,745600.0,42.9655,43.3605,42.6454,42.9655,745600.0
2007-10-01 10:30:00,63.09,63.21,62.77,63.01,621100.0,42.9655,43.0472,42.7476,42.911,621100.0
2007-10-01 11:00:00,63.02,63.34,62.87,63.26,559600.0,42.9178,43.1358,42.8157,43.0813,559600.0
2007-10-01 11:30:00,63.26,64.11,63.26,64.0,699400.0,43.0813,43.6601,43.0813,43.5852,699400.0
2007-10-01 12:00:00,63.99,64.28,63.86,63.9,634200.0,43.5784,43.7759,43.4899,43.5171,634200.0
2007-10-01 12:30:00,63.88,63.9,63.55,63.65,507500.0,43.5035,43.5171,43.2788,43.3469,507500.0
2007-10-01 13:00:00,63.65,64.2,63.65,64.06,647900.0,43.3469,43.7214,43.3469,43.6261,647900.0
2007-10-01 13:30:00,64.07,64.14,63.84,63.95,513800.0,43.6329,43.6806,43.4763,43.5512,513800.0
2007-10-01 14:00:00,63.96,64.32,63.96,64.07,486300.0,43.558,43.8031,43.558,43.6329,486300.0
2007-10-01 14:30:00,64.06,64.49,64.05,64.34,631000.0,43.6261,43.9189,43.6193,43.8168,631000.0
2007-10-01 15:00:00,64.35,64.35,63.8,63.96,812500.0,43.8236,43.8236,43.449,43.558,812500.0
2007-10-01 15:30:00,63.96,64.1,63.62,64.01,1324000.0,43.558,43.6533,43.3264,43.592,1324000.0
2007-10-02 09:30:00,64.47,64.83,64.22,64.83,1013500.0,43.9053,44.1505,43.735,44.1505,1013500.0
2007-10-02 10:00:00,64.82,65.47,64.79,65.28,1066700.0,44.1437,44.5863,44.1232,44.4569,1066700.0
2007-10-02 10:30:00,65.26,65.45,65.1,65.45,546700.0,44.4433,44.5727,44.3343,44.5727,546700.0
2007-10-02 11:00:00,65.45,65.99,65.42,65.99,765300.0,44.5727,44.9405,44.5523,44.9405,765300.0
2007-10-02 11:30:00,65.99,66.04,65.69,65.84,506200.0,44.9405,44.9745,44.7361,44.8383,506200.0
2007-10-02 12:00:00,65.83,66.09,65.78,66.05,770000.0,44.8315,45.0086,44.7974,44.9813,770000.0
2007-10-02 12:30:00,66.04,66.1,65.72,65.99,622600.0,44.9745,45.0154,44.7566,44.9405,622600.0
2007-10-02 13:00:00,65.98,66.23,65.95,66.09,416800.0,44.9336,45.1039,44.9132,45.0086,416800.0
2007-10-02 13:30:00,66.1,66.23,65.92,66.16,652800.0,45.0154,45.1039,44.8928,45.0562,652800.0
2007-10-02 14:00:00,66.17,66.68,66.15,66.34,1004600.0,45.063,45.4104,45.0494,45.1788,1004600.0
2007-10-02 14:30:00,66.34,66.51,66.3,66.34,582700.0,45.1788,45.2946,45.1516,45.1788,582700.0
2007-10-02 15:00:00,66.36,66.37,65.94,65.95,761200.0,45.1924,45.1992,44.9064,44.9132,761200.0
2007-10-02 15:30:00,65.95,66.3,65.82,66.14,1418600.0,44.9132,45.1516,44.8247,45.0426,1418600.0
2007-10-03 09:30:00,66.0,66.62,65.75,66.02,1061700.0,44.9473,45.3695,44.777,44.9609,1061700.0
2007-10-03 10:00:00,66.03,66.97,66.01,66.76,950100.0,44.9677,45.6078,44.9541,45.4648,950100.0
2007-10-03 10:30:00,66.78,66.92,66.5,66.67,317600.0,45.4785,45.5738,45.2878,45.4035,317600.0
2007-10-03 11:00:00,66.67,66.73,66.19,66.27,653900.0,45.4035,45.4444,45.0767,45.1311,653900.0
2007-10-03 11:30:00,66.28,66.74,66.27,66.54,278500.0,45.1379,45.4512,45.1311,45.315,278500.0
2007-10-03 12:00:00,66.57,67.02,66.55,67.02,410900.0,45.3354,45.6419,45.3218,45.6419,410900.0
2007-10-03 12:30:00,67.01,67.55,66.95,67.27,622900.0,45.6351,46.0028,45.5942,45.8122,622900.0
2007-10-03 13:00:00,67.26,67.46,66.86,67.07,563300.0,45.8053,45.9415,45.5329,45.676,563300.0
2007-10-03 13:30:00,67.06,67.12,66.7,67.04,523700.0,45.6691,45.71,45.424,45.6555,523700.0
2007-10-03 14:00:00,67.06,67.06,66.62,66.89,651600.0,45.6691,45.6691,45.3695,45.5534,651600.0
2007-10-03 14:30:00,66.88,67.0,66.68,67.0,785100.0,45.5466,45.6283,45.4104,45.6283,785100.0
2007-10-03 15:00:00,66.96,67.17,66.85,67.1,475700.0,45.601,45.7441,45.5261,45.6964,475700.0
2007-10-03 15:30:00,67.1,67.31,66.86,67.02,1411900.0,45.6964,45.8394,45.5329,45.6419,1411900.0
2007-10-04 09:30:00,67.17,67.6,66.72,67.14,878600.0,45.7441,46.0369,45.4376,45.7236,878600.0
2007-10-04 10:00:00,67.14,67.5,66.87,66.93,843600.0,45.7236,45.9688,45.5397,45.5806,843600.0
2007-10-04 10:30:00,66.94,67.5,66.34,67.35,1281500.0,45.5874,45.9688,45.1788,45.8666,1281500.0
2007-10-04 11:00:00,67.35,67.47,66.64,66.73,516300.0,45.8666,45.9484,45.3831,45.4444,516300.0
2007-10-04 11:30:00,66.72,66.94,66.5,66.69,445500.0,45.4376,45.5874,45.2878,45.4172,445500.0
2007-10-04 12:00:00,66.69,66.78,66.32,66.75,372700.0,45.4172,45.4785,45.1652,45.458,372700.0
2007-10-04 12:30:00,66.75,66.89,66.56,66.72,251900.0,45.458,45.5534,45.3286,45.4376,251900.0
2007-10-04 13:00:00,66.7,66.74,66.33,66.65,415600.0,45.424,45.4512,45.172,45.3899,415600.0
2007-10-04 13:30:00,66.64,66.67,66.37,66.52,409300.0,45.3831,45.4035,45.1992,45.3014,409300.0
2007-10-04 14:00:00,66.52,66.86,66.5,66.68,313300.0,45.3014,45.5329,45.2878,45.4104,313300.0
2007-10-04 14:30:00,66.69,66.74,66.48,66.5,330000.0,45.4172,45.4512,45.2742,45.2878,330000.0
2007-10-04 15:00:00,66.51,66.81,66.49,66.79,445100.0,45.2946,45.4989,45.281,45.4853,445100.0
2007-10-04 15:30:00,66.78,67.15,66.7,67.07,883700.0,45.4785,45.7304,45.424,45.676,883700.0
2007-10-05 09:30:00,67.93,68.25,67.01,67.97,1018900.0,46.2616,46.4796,45.6351,46.2889,1018900.0
2007-10-05 10:00:00,67.97,68.1,67.84,67.98,702000.0,46.2889,46.3774,46.2003,46.2957,702000.0
2007-10-05 10:30:00,67.98,68.58,67.93,68.44,780400.0,46.2957,46.7043,46.2616,46.6089,780400.0
2007-10-05 11:00:00,68.47,68.67,68.22,68.53,648000.0,46.6294,46.7656,46.4591,46.6702,648000.0
2007-10-05 11:30:00,68.53,68.8,68.27,68.78,565400.0,46.6702,46.8541,46.4932,46.8405,565400.0
2007-10-05 12:00:00,68.76,68.89,68.47,68.51,357200.0,46.8269,46.9154,46.6294,46.6566,357200.0
2007-10-05 12:30:00,68.51,68.61,68.38,68.45,287500.0,46.6566,46.7247,46.5681,46.6158,287500.0
2007-10-05 13:00:00,68.45,68.6,68.4,68.55,185200.0,46.6158,46.7179,46.5817,46.6839,185200.0
2007-10-05 13:30:00,68.55,68.68,68.49,68.52,346100.0,46.6839,46.7724,46.643,46.6634,346100.0
2007-10-05 14:00:00,68.54,68.7,68.5,68.6,385000.0,46.677,46.786,46.6498,46.7179,385000.0
2007-10-05 14:30:00,68.61,68.8,68.53,68.67,385400.0,46.7247,46.8541,46.6702,46.7656,385400.0
2007-10-05 15:00:00,68.68,68.78,68.52,68.59,488300.0,46.7724,46.8405,46.6634,46.7111,488300.0
2007-10-05 15:30:00,68.6,68.9,68.59,68.89,1551400.0,46.7179,46.9222,46.7111,46.9154,1551400.0
2007-10-08 09:30:00,68.65,68.8,68.16,68.44,638600.0,46.752,46.8541,46.4183,46.6089,638600.0
2007-10-08 10:00:00,68.43,68.73,68.35,68.51,428500.0,46.6021,46.8064,46.5477,46.6566,428500.0
2007-10-08 10:30:00,68.52,68.69,68.48,68.61,202200.0,46.6634,46.7792,46.6362,46.7247,202200.0
2007-10-08 11:00:00,68.61,68.61,67.9,67.94,559000.0,46.7247,46.7247,46.2412,46.2684,559000.0
2007-10-08 11:30:00,67.95,68.44,67.87,68.4,325500.0,46.2752,46.6089,46.2208,46.5817,325500.0
2007-10-08 12:00:00,68.41,68.43,68.13,68.24,117000.0,46.5885,46.6021,46.3978,46.4727,117000.0
2007-10-08 12:30:00,68.24,68.25,68.1,68.13,147600.0,46.4727,46.4796,46.3774,46.3978,147600.0
2007-10-08 13:00:00,68.14,68.14,67.98,67.98,180600.0,46.4046,46.4046,46.2957,46.2957,180600.0
2007-10-08 13:30:00,67.98,68.34,67.94,68.32,323900.0,46.2957,46.5408,46.2684,46.5272,323900.0
2007-10-08 14:00:00,68.32,68.38,67.81,68.38,329900.0,46.5272,46.5681,46.1799,46.5681,329900.0
2007-10-08 14:30:00,68.38,68.38,68.07,68.1,347300.0,46.5681,46.5681,46.357,46.3774,347300.0
2007-10-08 15:00:00,68.1,68.1,67.88,67.96,400200.0,46.3774,46.3774,46.2276,46.2821,400200.0
2007-10-08 15:30:00,67.95,68.08,67.77,67.88,815200.0,46.2752,46.3638,46.1527,46.2276,815200.0
2007-10-09 09:30:00,68.54,68.54,66.8,67.28,995600.0,46.677,46.677,45.4921,45.819,995600.0
2007-10-09 10:00:00,67.29,67.55,67.1,67.24,603300.0,45.8258,46.0028,45.6964,45.7917,603300.0
2007-10-09 10:30:00,67.24,67.25,66.9,67.25,379800.0,45.7917,45.7985,45.5602,45.7985,379800.0
2007-10-09 11:00:00,67.27,67.38,66.91,67.01,432500.0,45.8122,45.8871,45.567,45.6351,432500.0
2007-10-09 11:30:00,67.0,67.42,67.0,67.38,423200.0,45.6283,45.9143,45.6283,45.8871,423200.0
2007-10-09 12:00:00,67.38,67.56,67.23,67.24,238200.0,45.8871,46.0097,45.7849,45.7917,238200.0
2007-10-09 12:30:00,67.25,67.27,66.67,66.91,414900.0,45.7985,45.8122,45.4035,45.567,414900.0
2007-10-09 13:00:00,66.91,67.08,66.86,66.99,355700.0,45.567,45.6828,45.5329,45.6215,355700.0
2007-10-09 13:30:00,66.97,67.35,66.87,67.27,300100.0,45.6078,45.8666,45.5397,45.8122,300100.0
2007-10-09 14:00:00,67.26,67.84,67.09,67.64,521300.0,45.8053,46.2003,45.6896,46.0641,521300.0
2007-10-09 14:30:00,67.65,68.38,67.64,68.38,660100.0,46.0709,46.5681,46.0641,46.5681,660100.0
2007-10-09 15:00:00,68.37,68.81,68.15,68.54,890200.0,46.5613,46.8609,46.4115,46.677,890200.0
2007-10-09 15:30:00,68.53,69.23,68.41,69.23,1348600.0,46.6702,47.147,46.5885,47.147,1348600.0
2007-10-10 09:30:00,68.46,69.02,67.83,67.88,740100.0,46.809,47.1919,46.3782,46.4124,740100.0
2007-10-10 10:00:00,67.87,67.99,67.59,67.78,494100.0,46.4056,46.4876,46.2141,46.344,494100.0
2007-10-10 10:30:00,67.79,67.82,67.61,67.73,610700.0,46.3509,46.3714,46.2278,46.3098,610700.0
2007-10-10 11:00:00,67.73,67.79,67.67,67.71,338300.0,46.3098,46.3509,46.2688,46.2962,338300.0
2007-10-10 11:30:00,67.71,67.78,67.41,67.48,402900.0,46.2962,46.344,46.091,46.1389,402900.0
2007-10-10 12:00:00,67.47,67.6,67.31,67.58,369900.0,46.1321,46.221,46.0227,46.2073,369900.0
2007-10-10 12:30:00,67.58,67.77,67.4,67.42,320800.0,46.2073,46.3372,46.0842,46.0979,320800.0
2007-10-10 13:00:00,67.42,67.43,67.16,67.17,462200.0,46.0979,46.1047,45.9201,45.9269,462200.0
2007-10-10 13:30:00,67.16,67.25,67.02,67.19,377900.0,45.9201,45.9816,45.8244,45.9406,377900.0
2007-10-10 14:00:00,67.2,67.34,67.09,67.3,314200.0,45.9475,46.0432,45.8722,46.0158,314200.0
2007-10-10 14:30:00,67.31,67.76,67.3,67.64,644300.0,46.0227,46.3304,46.0158,46.2483,644300.0
2007-10-10 15:00:00,67.63,67.68,67.26,67.6,785900.0,46.2415,46.2757,45.9885,46.221,785900.0
2007-10-10 15:30:00,67.59,67.65,67.38,67.38,952700.0,46.2141,46.2551,46.0705,46.0705,952700.0
2007-10-11 09:30:00,67.98,68.39,66.64,67.15,1038800.0,46.4808,46.7611,45.5646,45.9133,1038800.0
2007-10-11 10:00:00,67.17,67.5,67.01,67.41,600100.0,45.9269,46.1526,45.8175,46.091,600100.0
2007-10-11 10:30:00,67.4,67.89,67.3,67.85,669100.0,46.0842,46.4192,46.0158,46.3919,669100.0
2007-10-11 11:00:00,67.83,67.9,67.59,67.76,490400.0,46.3782,46.4261,46.2141,46.3304,490400.0
2007-10-11 11:30:00,67.76,67.83,67.51,67.82,450900.0,46.3304,46.3782,46.1594,46.3714,450900.0
2007-10-11 12:00:00,67.84,68.13,67.82,67.95,548400.0,46.3851,46.5833,46.3714,46.4603,548400.0
2007-10-11 12:30:00,67.95,68.23,67.94,68.07,321700.0,46.4603,46.6517,46.4534,46.5423,321700.0
2007-10-11 13:00:00,68.07,68.17,67.92,68.02,302500.0,46.5423,46.6107,46.4398,46.5081,302500.0
2007-10-11 13:30:00,68.01,68.18,67.93,67.96,234800.0,46.5013,46.6175,46.4466,46.4671,234800.0
2007-10-11 14:00:00,67.93,67.98,67.02,67.17,713100.0,46.4466,46.4808,45.8244,45.9269,713100.0
2007-10-11 14:30:00,67.14,67.8,67.03,67.12,881200.0,45.9064,46.3577,45.8312,45.8928,881200.0
2007-10-11 15:00:00,67.15,67.3,66.17,66.34,970200.0,45.9133,46.0158,45.2432,45.3594,970200.0
2007-10-11 15:30:00,66.33,67.24,66.21,67.05,941300.0,45.3526,45.9748,45.2706,45.8449,941300.0
2007-10-12 09:30:00,67.49,67.5,66.63,66.69,497400.0,46.1457,46.1526,45.5577,45.5988,497400.0
2007-10-12 10:00:00,66.69,67.27,66.59,67.17,512000.0,45.5988,45.9953,45.5304,45.9269,512000.0
2007-10-12 10:30:00,67.18,67.27,66.83,67.2,323400.0,45.9338,45.9953,45.6945,45.9475,323400.0
2007-10-12 11:00:00,67.19,67.6,67.09,67.45,392200.0,45.9406,46.221,45.8722,46.1184,392200.0
2007-10-12 11:30:00,67.45,67.73,67.22,67.26,399400.0,46.1184,46.3098,45.9611,45.9885,399400.0
2007-10-12 12:00:00,67.23,67.44,66.94,67.27,173100.0,45.968,46.1116,45.7697,45.9953,173100.0
2007-10-12 12:30:00,67.28,67.28,67.07,67.2,158100.0,46.0022,46.0022,45.8586,45.9475,158100.0
2007-10-12 13:00:00,67.2,67.2,66.89,67.1,176800.0,45.9475,45.9475,45.7355,45.8791,176800.0
2007-10-12 13:30:00,67.1,67.28,66.97,67.15,156400.0,45.8791,46.0022,45.7902,45.9133,156400.0
2007-10-12 14:00:00,67.14,67.32,67.05,67.16,179900.0,45.9064,46.0295,45.8449,45.9201,179900.0
2007-10-12 14:30:00,67.15,67.43,67.13,67.43,225300.0,45.9133,46.1047,45.8996,46.1047,225300.0
2007-10-12 15:00:00,67.44,67.48,66.97,67.03,282200.0,46.1116,46.1389,45.7902,45.8312,282200.0
2007-10-12 15:30:00,67.02,67.42,67.0,67.32,710400.0,45.8244,46.0979,45.8107,46.0295,710400.0
2007-10-15 09:30:00,67.19,67.35,66.17,66.28,592200.0,45.9406,46.05,45.2432,45.3184,592200.0
2007-10-15 10:00:00,66.3,66.78,66.21,66.58,307100.0,45.3321,45.6603,45.2706,45.5235,307100.0
2007-10-15 10:30:00,66.57,66.75,66.28,66.29,271300.0,45.5167,45.6398,45.3184,45.3253,271300.0
2007-10-15 11:00:00,66.29,66.3,65.75,65.82,704900.0,45.3253,45.3321,44.956,45.0039,704900.0
2007-10-15 11:30:00,65.82,66.14,65.63,66.12,322300.0,45.0039,45.2227,44.874,45.209,322300.0
2007-10-15 12:00:00,66.13,66.14,65.85,65.94,260700.0,45.2159,45.2227,45.0244,45.0859,260700.0
2007-10-15 12:30:00,65.96,65.97,65.38,65.49,391600.0,45.0996,45.1065,44.7031,44.7783,391600.0
2007-10-15 13:00:00,65.48,65.72,65.3,65.65,384800.0,44.7714,44.9355,44.6484,44.8877,384800.0
2007-10-15 13:30:00,65.64,65.66,65.39,65.56,441400.0,44.8808,44.8945,44.7099,44.8261,441400.0
2007-10-15 14:00:00,65.56,65.61,65.21,65.37,457700.0,44.8261,44.8603,44.5868,44.6962,457700.0
2007-10-15 14:30:00,65.37,65.59,65.25,65.58,553300.0,44.6962,44.8466,44.6142,44.8398,553300.0
2007-10-15 15:00:00,65.58,65.87,65.38,65.43,741200.0,44.8398,45.0381,44.7031,44.7372,741200.0
2007-10-15 15:30:00,65.43,66.16,65.33,66.12,993600.0,44.7372,45.2364,44.6689,45.209,993600.0
2007-10-16 09:30:00,65.44,65.92,64.71,65.18,713200.0,44.7441,45.0723,44.2449,44.5663,713200.0
2007-10-16 10:00:00,65.2,65.32,64.76,65.09,513400.0,44.58,44.662,44.2791,44.5048,513400.0
2007-10-16 10:30:00,65.1,65.24,64.75,65.21,507700.0,44.5116,44.6073,44.2723,44.5868,507700.0
2007-10-16 11:00:00,65.22,65.56,64.88,65.15,567200.0,44.5937,44.8261,44.3612,44.5458,567200.0
2007-10-16 11:30:00,65.16,65.37,65.1,65.16,459900.0,44.5526,44.6962,44.5116,44.5526,459900.0
2007-10-16 12:00:00,65.16,65.53,65.09,65.19,369000.0,44.5526,44.8056,44.5048,44.5731,369000.0
2007-10-16 12:30:00,65.19,65.48,65.05,65.37,474200.0,44.5731,44.7714,44.4774,44.6962,474200.0
2007-10-16 13:00:00,65.38,65.39,65.02,65.2,412400.0,44.7031,44.7099,44.4569,44.58,412400.0
2007-10-16 13:30:00,65.2,65.28,65.05,65.18,419000.0,44.58,44.6347,44.4774,44.5663,419000.0
2007-10-16 14:00:00,65.18,65.3,65.1,65.1,583100.0,44.5663,44.6484,44.5116,44.5116,583100.0
2007-10-16 14:30:00,65.12,65.38,65.1,65.33,652600.0,44.5253,44.7031,44.5116,44.6689,652600.0
2007-10-16 15:00:00,65.33,65.49,65.22,65.28,756600.0,44.6689,44.7783,44.5937,44.6347,756600.0
2007-10-16 15:30:00,65.28,65.49,65.23,65.32,1271300.0,44.6347,44.7783,44.6005,44.662,1271300.0
2007-10-17 09:30:00,65.99,66.5,65.9,66.22,1023100.0,45.1201,45.4688,45.0586,45.2774,1023100.0
2007-10-17 10:00:00,66.23,66.36,65.77,66.11,544800.0,45.2842,45.3731,44.9697,45.2022,544800.0
2007-10-17 10:30:00,66.1,66.53,65.73,65.74,415500.0,45.1953,45.4894,44.9424,44.9492,415500.0
2007-10-17 11:00:00,65.73,65.85,65.4,65.58,365100.0,44.9424,45.0244,44.7167,44.8398,365100.0
2007-10-17 11:30:00,65.58,65.92,65.51,65.81,307000.0,44.8398,45.0723,44.7919,44.9971,307000.0
2007-10-17 12:00:00,65.8,66.1,65.57,65.68,413600.0,44.9902,45.1953,44.833,44.9082,413600.0
2007-10-17 12:30:00,65.7,65.9,65.46,65.48,486300.0,44.9218,45.0586,44.7577,44.7714,486300.0
2007-10-17 13:00:00,65.47,65.73,65.06,65.25,591900.0,44.7646,44.9424,44.4843,44.6142,591900.0
2007-10-17 13:30:00,65.25,65.35,64.2,64.25,713600.0,44.6142,44.6825,43.8962,43.9304,713600.0
2007-10-17 14:00:00,64.25,64.69,64.12,64.61,706000.0,43.9304,44.2313,43.8415,44.1766,706000.0
2007-10-17 14:30:00,64.6,64.97,64.16,64.94,557200.0,44.1697,44.4227,43.8689,44.4022,557200.0
2007-10-17 15:00:00,64.96,65.65,64.92,65.38,785400.0,44.4159,44.8877,44.3885,44.7031,785400.0
2007-10-17 15:30:00,65.36,65.89,65.08,65.87,967400.0,44.6894,45.0518,44.4979,45.0381,967400.0
2007-10-18 09:30:00,64.82,65.19,64.14,64.21,1088300.0,44.3202,44.5731,43.8552,43.9031,1088300.0
2007-10-18 10:00:00,64.22,64.73,63.88,64.68,994900.0,43.9099,44.2586,43.6774,44.2244,994900.0
2007-10-18 10:30:00,64.68,64.78,64.42,64.44,590100.0,44.2244,44.2928,44.0467,44.0603,590100.0
2007-10-18 11:00:00,64.44,64.78,64.26,64.45,465700.0,44.0603,44.2928,43.9373,44.0672,465700.0
2007-10-18 11:30:00,64.44,64.86,64.43,64.86,385800.0,44.0603,44.3475,44.0535,44.3475,385800.0
2007-10-18 12:00:00,64.84,64.97,64.6,64.97,273900.0,44.3338,44.4227,44.1697,44.4227,273900.0
2007-10-18 12:30:00,64.96,65.11,64.83,65.03,430300.0,44.4159,44.5184,44.327,44.4637,430300.0
2007-10-18 13:00:00,65.02,65.32,64.88,65.29,294500.0,44.4569,44.662,44.3612,44.6415,294500.0
2007-10-18 13:30:00,65.29,65.71,65.24,65.62,507500.0,44.6415,44.9287,44.6073,44.8671,507500.0
2007-10-18 14:00:00,65.63,66.08,65.42,65.7,966400.0,44.874,45.1817,44.7304,44.9218,966400.0
2007-10-18 14:30:00,65.71,65.97,65.1,65.68,431100.0,44.9287,45.1065,44.5116,44.9082,431100.0
2007-10-18 15:00:00,65.69,65.83,65.5,65.57,795300.0,44.915,45.0107,44.7851,44.833,795300.0
2007-10-18 15:30:00,65.55,65.63,65.4,65.49,648500.0,44.8193,44.874,44.7167,44.7783,648500.0
2007-10-19 09:30:00,65.02,65.45,64.68,65.44,1443400.0,44.4569,44.7509,44.2244,44.7441,1443400.0
2007-10-19 10:00:00,65.44,65.49,65.05,65.31,503500.0,44.7441,44.7783,44.4774,44.6552,503500.0
2007-10-19 10:30:00,65.31,65.31,64.4,64.4,691500.0,44.6552,44.6552,44.033,44.033,691500.0
2007-10-19 11:00:00,64.4,64.74,64.25,64.38,627600.0,44.033,44.2655,43.9304,44.0193,627600.0
2007-10-19 11:30:00,64.39,64.74,64.24,64.37,904900.0,44.0261,44.2655,43.9236,44.0125,904900.0
2007-10-19 12:00:00,64.37,64.38,63.7,63.81,1259400.0,44.0125,44.0193,43.5544,43.6296,1259400.0
2007-10-19 12:30:00,63.81,63.97,63.33,63.44,1048900.0,43.6296,43.739,43.3014,43.3766,1048900.0
2007-10-19 13:00:00,63.4,63.4,62.73,62.87,938500.0,43.3492,43.3492,42.8911,42.9869,938500.0
2007-10-19 13:30:00,62.87,63.3,62.83,62.96,532800.0,42.9869,43.2809,42.9595,43.0484,532800.0
2007-10-19 14:00:00,62.96,62.96,62.16,62.37,926300.0,43.0484,43.0484,42.5014,42.645,926300.0
2007-10-19 14:30:00,62.37,62.47,62.0,62.01,1210100.0,42.645,42.7134,42.392,42.3988,1210100.0
2007-10-19 15:00:00,62.02,62.17,61.61,61.62,1641300.0,42.4057,42.5082,42.1253,42.1322,1641300.0
2007-10-19 15:30:00,61.61,62.19,61.45,62.09,3007500.0,42.1253,42.5219,42.0159,42.4535,3007500.0
2007-10-22 09:30:00,61.95,63.39,61.38,63.25,1271800.0,42.3578,43.3424,41.9681,43.2467,1271800.0
2007-10-22 10:00:00,63.25,63.26,62.78,62.89,890900.0,43.2467,43.2535,42.9253,43.0005,890900.0
2007-10-22 10:30:00,62.89,63.07,61.67,61.87,768200.0,43.0005,43.1236,42.1664,42.3031,768200.0
2007-10-22 11:00:00,61.87,62.28,61.73,62.28,564000.0,42.3031,42.5834,42.2074,42.5834,564000.0
2007-10-22 11:30:00,62.28,62.66,62.27,62.64,667600.0,42.5834,42.8433,42.5766,42.8296,667600.0
2007-10-22 12:00:00,62.62,63.0,62.21,62.61,1096900.0,42.8159,43.0757,42.5356,42.8091,1096900.0
2007-10-22 12:30:00,62.61,62.7,62.38,62.56,549600.0,42.8091,42.8706,42.6518,42.7749,549600.0
2007-10-22 13:00:00,62.53,62.93,62.35,62.77,491500.0,42.7544,43.0279,42.6313,42.9185,491500.0
2007-10-22 13:30:00,62.77,62.85,62.48,62.51,472600.0,42.9185,42.9732,42.7202,42.7407,472600.0
2007-10-22 14:00:00,62.51,62.75,62.32,62.34,556700.0,42.7407,42.9048,42.6108,42.6245,556700.0
2007-10-22 14:30:00,62.35,62.54,61.94,62.0,788300.0,42.6313,42.7612,42.351,42.392,788300.0
2007-10-22 15:00:00,62.03,62.27,61.89,62.12,685700.0,42.4125,42.5766,42.3168,42.4741,685700.0
2007-10-22 15:30:00,62.13,63.18,62.12,62.63,977800.0,42.4809,43.1988,42.4741,42.8228,977800.0
2007-10-23 09:30:00,63.92,63.92,62.66,62.85,732200.0,43.7048,43.7048,42.8433,42.9732,732200.0
2007-10-23 10:00:00,62.86,62.92,62.33,62.71,572900.0,42.98,43.021,42.6176,42.8775,572900.0
2007-10-23 10:30:00,62.71,62.76,62.02,62.06,383500.0,42.8775,42.9116,42.4057,42.433,383500.0
2007-10-23 11:00:00,62.06,62.1,61.51,61.68,600300.0,42.433,42.4604,42.057,42.1732,600300.0
2007-10-23 11:30:00,61.69,62.13,61.55,62.07,564900.0,42.18,42.4809,42.0843,42.4399,564900.0
2007-10-23 12:00:00,62.08,62.25,62.0,62.11,342100.0,42.4467,42.5629,42.392,42.4672,342100.0
2007-10-23 12:30:00,62.11,62.19,62.0,62.12,268900.0,42.4672,42.5219,42.392,42.4741,268900.0
2007-10-23 13:00:00,62.11,62.31,62.01,62.26,262100.0,42.4672,42.604,42.3988,42.5698,262100.0
2007-10-23 13:30:00,62.26,62.64,62.2,62.58,526000.0,42.5698,42.8296,42.5288,42.7886,526000.0
2007-10-23 14:00:00,62.59,63.14,62.59,63.08,1333500.0,42.7954,43.1715,42.7954,43.1304,1333500.0
2007-10-23 14:30:00,63.07,63.49,63.05,63.21,875200.0,43.1236,43.4108,43.1099,43.2193,875200.0
2007-10-23 15:00:00,63.2,63.33,62.97,63.05,765400.0,43.2125,43.3014,43.0552,43.1099,765400.0
2007-10-23 15:30:00,63.06,63.73,63.06,63.73,1447100.0,43.1168,43.5749,43.1168,43.5749,1447100.0
2007-10-24 09:30:00,62.96,63.5,62.26,62.72,1077400.0,43.0484,43.4176,42.5698,42.8843,1077400.0
2007-10-24 10:00:00,62.72,62.72,61.88,62.2,852400.0,42.8843,42.8843,42.31,42.5288,852400.0
2007-10-24 10:30:00,62.21,62.22,60.53,60.83,1349100.0,42.5356,42.5424,41.3869,41.592,1349100.0
2007-10-24 11:00:00,60.83,60.86,60.0,60.51,1798500.0,41.592,41.6125,41.0245,41.3732,1798500.0
2007-10-24 11:30:00,60.53,61.5,60.47,61.13,980500.0,41.3869,42.0501,41.3459,41.7971,980500.0
2007-10-24 12:00:00,61.12,61.54,61.09,61.49,567100.0,41.7903,42.0775,41.7698,42.0433,567100.0
2007-10-24 12:30:00,61.49,61.65,60.95,61.19,628200.0,42.0433,42.1527,41.6741,41.8382,628200.0
2007-10-24 13:00:00,61.19,61.86,61.05,61.79,608600.0,41.8382,42.2963,41.7424,42.2484,608600.0
2007-10-24 13:30:00,61.79,61.94,61.42,61.68,604300.0,42.2484,42.351,41.9954,42.1732,604300.0
2007-10-24 14:00:00,61.65,62.08,61.23,61.93,675100.0,42.1527,42.4467,41.8655,42.3441,675100.0
2007-10-24 14:30:00,61.93,62.56,61.9,62.56,839100.0,42.3441,42.7749,42.3236,42.7749,839100.0
2007-10-24 15:00:00,62.57,63.15,62.32,63.14,1053000.0,42.7817,43.1783,42.6108,43.1715,1053000.0
2007-10-24 15:30:00,63.15,63.18,62.54,62.95,1189600.0,43.1783,43.1988,42.7612,43.0416,1189600.0
2007-10-25 09:30:00,62.96,63.43,61.88,61.91,1075100.0,43.0484,43.3698,42.31,42.3305,1075100.0
2007-10-25 10:00:00,61.91,62.41,61.75,62.02,1223500.0,42.3305,42.6723,42.2211,42.4057,1223500.0
2007-10-25 10:30:00,62.01,62.44,61.91,62.32,2301300.0,42.3988,42.6928,42.3305,42.6108,2301300.0
2007-10-25 11:00:00,62.32,62.49,61.95,62.31,720300.0,42.6108,42.727,42.3578,42.604,720300.0
2007-10-25 11:30:00,62.32,62.66,61.67,62.1,1427000.0,42.6108,42.8433,42.1664,42.4604,1427000.0
2007-10-25 12:00:00,62.11,62.29,61.92,62.16,752200.0,42.4672,42.5903,42.3373,42.5014,752200.0
2007-10-25 12:30:00,62.17,62.17,61.63,61.63,783200.0,42.5082,42.5082,42.139,42.139,783200.0
2007-10-25 13:00:00,61.63,61.64,60.5,60.87,1856000.0,42.139,42.1459,41.3664,41.6194,1856000.0
2007-10-25 13:30:00,60.87,61.22,60.58,60.77,934500.0,41.6194,41.8587,41.4211,41.551,934500.0
2007-10-25 14:00:00,60.79,61.18,60.5,61.13,1024400.0,41.5647,41.8313,41.3664,41.7971,1024400.0
2007-10-25 14:30:00,61.14,61.27,60.5,61.26,1298900.0,41.804,41.8929,41.3664,41.886,1298900.0
2007-10-25 15:00:00,61.27,61.55,60.91,61.5,1142400.0,41.8929,42.0843,41.6467,42.0501,1142400.0
2007-10-25 15:30:00,61.5,62.19,61.38,61.94,1693800.0,42.0501,42.5219,41.9681,42.351,1693800.0
2007-10-26 09:30:00,63.63,64.0,63.22,63.46,1681100.0,43.5065,43.7595,43.2262,43.3903,1681100.0
2007-10-26 10:00:00,63.42,63.73,62.93,63.55,1316800.0,43.3629,43.5749,43.0279,43.4518,1316800.0
2007-10-26 10:30:00,63.54,63.65,63.0,63.34,868000.0,43.445,43.5202,43.0757,43.3082,868000.0
2007-10-26 11:00:00,63.34,63.53,63.03,63.18,569200.0,43.3082,43.4381,43.0963,43.1988,569200.0
2007-10-26 11:30:00,63.17,63.63,63.15,63.31,464400.0,43.192,43.5065,43.1783,43.2877,464400.0
2007-10-26 12:00:00,63.31,63.48,63.15,63.36,369300.0,43.2877,43.4039,43.1783,43.3219,369300.0
2007-10-26 12:30:00,63.37,63.72,63.34,63.58,518700.0,43.3287,43.568,43.3082,43.4723,518700.0
2007-10-26 13:00:00,63.59,64.04,63.36,64.0,581900.0,43.4792,43.7868,43.3219,43.7595,581900.0
2007-10-26 13:30:00,64.0,64.13,63.73,64.07,447800.0,43.7595,43.8484,43.5749,43.8073,447800.0
2007-10-26 14:00:00,64.08,64.75,64.0,64.51,608800.0,43.8142,44.2723,43.7595,44.1082,608800.0
2007-10-26 14:30:00,64.5,65.0,64.43,64.79,592400.0,44.1014,44.4432,44.0535,44.2996,592400.0
2007-10-26 15:00:00,64.79,64.85,64.28,64.56,970900.0,44.2996,44.3407,43.9509,44.1424,970900.0
2007-10-26 15:30:00,64.57,64.89,64.5,64.83,1665000.0,44.1492,44.368,44.1014,44.327,1665000.0
2007-10-29 09:30:00,64.84,66.1,64.63,66.01,1315600.0,44.3338,45.1953,44.1902,45.1338,1315600.0
2007-10-29 10:00:00,66.01,66.18,65.63,65.68,933500.0,45.1338,45.25,44.874,44.9082,933500.0
2007-10-29 10:30:00,65.67,65.73,65.41,65.65,601400.0,44.9013,44.9424,44.7236,44.8877,601400.0
2007-10-29 11:00:00,65.64,65.74,65.49,65.7,503200.0,44.8808,44.9492,44.7783,44.9218,503200.0
2007-10-29 11:30:00,65.7,65.72,65.6,65.63,447600.0,44.9218,44.9355,44.8535,44.874,447600.0
2007-10-29 12:00:00,65.63,65.91,65.63,65.9,425000.0,44.874,45.0654,44.874,45.0586,425000.0
2007-10-29 12:30:00,65.9,65.91,65.71,65.86,291600.0,45.0586,45.0654,44.9287,45.0312,291600.0
2007-10-29 13:00:00,65.86,65.99,65.81,65.9,273500.0,45.0312,45.1201,44.9971,45.0586,273500.0
2007-10-29 13:30:00,65.9,66.28,65.8,66.28,442600.0,45.0586,45.3184,44.9902,45.3184,442600.0
2007-10-29 14:00:00,66.26,66.4,66.11,66.22,505000.0,45.3047,45.4005,45.2022,45.2774,505000.0
2007-10-29 14:30:00,66.22,66.48,66.06,66.45,586300.0,45.2774,45.4552,45.168,45.4347,586300.0
2007-10-29 15:00:00,66.45,66.48,66.35,66.43,484300.0,45.4347,45.4552,45.3663,45.421,484300.0
2007-10-29 15:30:00,66.44,66.47,66.11,66.19,1224600.0,45.4278,45.4483,45.2022,45.2569,1224600.0
2007-10-30 09:30:00,65.92,66.65,65.48,66.43,913200.0,45.0723,45.5714,44.7714,45.421,913200.0
2007-10-30 10:00:00,66.42,66.95,66.04,66.44,1188000.0,45.4141,45.7765,45.1543,45.4278,1188000.0
2007-10-30 10:30:00,66.39,66.41,65.89,65.92,626700.0,45.3936,45.4073,45.0518,45.0723,626700.0
2007-10-30 11:00:00,65.91,65.94,64.92,64.97,1086400.0,45.0654,45.0859,44.3885,44.4227,1086400.0
2007-10-30 11:30:00,64.96,65.13,64.82,65.12,643600.0,44.4159,44.5321,44.3202,44.5253,643600.0
2007-10-30 12:00:00,65.1,65.51,65.05,65.39,373100.0,44.5116,44.7919,44.4774,44.7099,373100.0
2007-10-30 12:30:00,65.41,65.9,65.4,65.7,342800.0,44.7236,45.0586,44.7167,44.9218,342800.0
2007-10-30 13:00:00,65.7,66.2,65.7,65.99,430100.0,44.9218,45.2637,44.9218,45.1201,430100.0
2007-10-30 13:30:00,66.01,66.3,65.97,66.14,232000.0,45.1338,45.3321,45.1065,45.2227,232000.0
2007-10-30 14:00:00,66.14,66.33,66.03,66.2,319200.0,45.2227,45.3526,45.1475,45.2637,319200.0
2007-10-30 14:30:00,66.2,66.2,65.98,66.06,310900.0,45.2637,45.2637,45.1133,45.168,310900.0
2007-10-30 15:00:00,66.06,66.08,65.58,65.61,615100.0,45.168,45.1817,44.8398,44.8603,615100.0
2007-10-30 15:30:00,65.61,65.64,65.26,65.44,1611400.0,44.8603,44.8808,44.621,44.7441,1611400.0
2007-10-31 09:30:00,66.22,66.62,66.0,66.39,876500.0,45.2774,45.5509,45.127,45.3936,876500.0
2007-10-31 10:00:00,66.4,66.82,66.4,66.78,498000.0,45.4005,45.6876,45.4005,45.6603,498000.0
2007-10-31 10:30:00,66.77,66.87,66.65,66.8,848100.0,45.6535,45.7218,45.5714,45.674,848100.0
2007-10-31 11:00:00,66.8,66.89,66.67,66.75,485200.0,45.674,45.7355,45.5851,45.6398,485200.0
2007-10-31 11:30:00,66.75,67.08,66.74,67.0,743100.0,45.6398,45.8654,45.6329,45.8107,743100.0
2007-10-31 12:00:00,67.0,67.03,66.73,66.81,761800.0,45.8107,45.8312,45.6261,45.6808,761800.0
2007-10-31 12:30:00,66.81,66.87,66.73,66.76,520000.0,45.6808,45.7218,45.6261,45.6466,520000.0
2007-10-31 13:00:00,66.75,67.05,66.72,66.91,459200.0,45.6398,45.8449,45.6193,45.7492,459200.0
2007-10-31 13:30:00,66.9,67.12,66.9,67.09,475900.0,45.7423,45.8928,45.7423,45.8722,475900.0
2007-10-31 14:00:00,67.09,67.23,64.27,65.43,2765100.0,45.8722,45.968,43.9441,44.7372,2765100.0
2007-10-31 14:30:00,65.43,67.5,65.38,67.36,1805600.0,44.7372,46.1526,44.7031,46.0569,1805600.0
2007-10-31 15:00:00,67.36,67.6,66.37,66.9,2260800.0,46.0569,46.221,45.38,45.7423,2260800.0
2007-10-31 15:30:00,66.9,67.51,66.77,67.16,1750300.0,45.7423,46.1594,45.6535,45.9201,1750300.0
2007-11-01 09:30:00,65.02,65.02,62.06,63.77,2608900.0,44.4569,44.4569,42.433,43.6022,2608900.0
2007-11-01 10:00:00,63.81,63.92,62.6,63.47,1700500.0,43.6296,43.7048,42.8022,43.3971,1700500.0
2007-11-01 10:30:00,63.48,64.29,63.1,63.99,960200.0,43.4039,43.9578,43.1441,43.7526,960200.0
2007-11-01 11:00:00,64.0,64.03,63.3,63.5,839700.0,43.7595,43.78,43.2809,43.4176,839700.0
2007-11-01 11:30:00,63.5,63.58,62.87,63.16,918700.0,43.4176,43.4723,42.9869,43.1851,918700.0
2007-11-01 12:00:00,63.17,63.44,62.97,63.37,655900.0,43.192,43.3766,43.0552,43.3287,655900.0
2007-11-01 12:30:00,63.39,63.67,63.21,63.67,551100.0,43.3424,43.5339,43.2193,43.5339,551100.0
2007-11-01 13:00:00,63.67,63.97,63.47,63.8,580900.0,43.5339,43.739,43.3971,43.6227,580900.0
2007-11-01 13:30:00,63.8,63.82,62.98,62.99,716100.0,43.6227,43.6364,43.0621,43.0689,716100.0
2007-11-01 14:00:00,62.99,63.54,62.89,63.17,720000.0,43.0689,43.445,43.0005,43.192,720000.0
2007-11-01 14:30:00,63.18,63.72,63.15,63.64,639000.0,43.1988,43.568,43.1783,43.5133,639000.0
2007-11-01 15:00:00,63.64,63.8,62.73,62.73,959500.0,43.5133,43.6227,42.8911,42.8911,959500.0
2007-11-01 15:30:00,62.73,63.18,62.29,62.39,2882300.0,42.8911,43.1988,42.5903,42.6587,2882300.0
2007-11-02 09:30:00,61.63,62.09,58.87,59.81,2798500.0,42.139,42.4535,40.2519,40.8946,2798500.0
2007-11-02 10:00:00,59.81,60.4,59.57,60.0,2179300.0,40.8946,41.298,40.7305,41.0245,2179300.0
2007-11-02 10:30:00,60.0,60.38,59.11,59.55,1570300.0,41.0245,41.2843,40.416,40.7168,1570300.0
2007-11-02 11:00:00,59.51,59.76,59.2,59.22,1411200.0,40.6895,40.8604,40.4775,40.4912,1411200.0
2007-11-02 11:30:00,59.23,59.3,58.4,58.85,3489700.0,40.498,40.5459,39.9305,40.2382,3489700.0
2007-11-02 12:00:00,58.86,59.17,58.33,59.0,1606800.0,40.2451,40.457,39.8827,40.3408,1606800.0
2007-11-02 12:30:00,59.01,60.0,59.0,59.98,1630000.0,40.3476,41.0245,40.3408,41.0108,1630000.0
2007-11-02 13:00:00,59.98,60.37,59.18,59.5,1578600.0,41.0108,41.2775,40.4638,40.6826,1578600.0
2007-11-02 13:30:00,59.5,59.7,59.32,59.39,1005000.0,40.6826,40.8194,40.5596,40.6074,1005000.0
2007-11-02 14:00:00,59.38,59.4,58.01,58.16,1811100.0,40.6006,40.6143,39.6639,39.7664,1811100.0
2007-11-02 14:30:00,58.14,58.45,57.2,57.24,1600100.0,39.7528,39.9647,39.11,39.1374,1600100.0
2007-11-02 15:00:00,57.24,58.25,56.88,57.44,2670800.0,39.1374,39.828,38.8912,39.2741,2670800.0
2007-11-02 15:30:00,57.49,59.16,57.39,58.74,4140800.0,39.3083,40.4502,39.24,40.163,4140800.0
2007-11-05 09:30:00,56.0,57.88,52.2,57.3,2943500.0,38.2896,39.575,35.6913,39.1784,2943500.0
2007-11-05 10:00:00,57.29,58.09,56.14,56.26,3312000.0,39.1716,39.7186,38.3853,38.4673,3312000.0
2007-11-05 10:30:00,56.29,56.84,55.75,55.79,2162900.0,38.4878,38.8639,38.1186,38.146,2162900.0
2007-11-05 11:00:00,55.78,55.88,54.2,55.37,3091000.0,38.1391,38.2075,37.0588,37.8588,3091000.0
2007-11-05 11:30:00,55.37,56.2,55.37,56.06,1257700.0,37.8588,38.4263,37.8588,38.3306,1257700.0
2007-11-05 12:00:00,56.06,56.31,55.27,55.3,1150600.0,38.3306,38.5015,37.7904,37.8109,1150600.0
2007-11-05 12:30:00,55.28,56.03,54.98,55.72,963500.0,37.7973,38.3101,37.5921,38.0981,963500.0
2007-11-05 13:00:00,55.72,55.84,55.17,55.27,675100.0,38.0981,38.1802,37.722,37.7904,675100.0
2007-11-05 13:30:00,55.27,55.56,54.3,54.35,1334400.0,37.7904,37.9887,37.1272,37.1614,1334400.0
2007-11-05 14:00:00,54.35,55.07,54.3,54.57,1514100.0,37.1614,37.6537,37.1272,37.3118,1514100.0
2007-11-05 14:30:00,54.57,55.33,54.26,54.76,1865900.0,37.3118,37.8314,37.0998,37.4417,1865900.0
2007-11-05 15:00:00,54.76,56.0,54.56,55.99,2511700.0,37.4417,38.2896,37.305,38.2827,2511700.0
2007-11-05 15:30:00,55.99,56.15,55.38,55.49,3000000.0,38.2827,38.3921,37.8656,37.9408,3000000.0
2007-11-06 09:30:00,55.56,56.33,54.79,55.72,2966000.0,37.9887,38.5152,37.4622,38.0981,2966000.0
2007-11-06 10:00:00,55.72,56.15,55.3,55.63,1335600.0,38.0981,38.3921,37.8109,38.0366,1335600.0
2007-11-06 10:30:00,55.62,55.65,53.57,53.77,2736000.0,38.0297,38.0502,36.6281,36.7648,2736000.0
2007-11-06 11:00:00,53.78,54.5,53.73,54.44,2276800.0,36.7716,37.2639,36.7375,37.2229,2276800.0
2007-11-06 11:30:00,54.44,54.83,53.66,54.36,2087100.0,37.2229,37.4896,36.6896,37.1682,2087100.0
2007-11-06 12:00:00,54.38,54.38,53.51,54.15,1655400.0,37.1819,37.1819,36.587,37.0246,1655400.0
2007-11-06 12:30:00,54.15,54.17,53.24,53.97,1759200.0,37.0246,37.0383,36.4024,36.9016,1759200.0
2007-11-06 13:00:00,53.98,54.23,53.83,54.04,1389600.0,36.9084,37.0793,36.8058,36.9494,1389600.0
2007-11-06 13:30:00,54.03,54.6,53.93,54.12,1493000.0,36.9426,37.3323,36.8742,37.0041,1493000.0
2007-11-06 14:00:00,54.1,54.54,53.85,54.0,1297500.0,36.9904,37.2913,36.8195,36.9221,1297500.0
2007-11-06 14:30:00,54.0,54.03,52.82,53.1,2201400.0,36.9221,36.9426,36.1153,36.3067,2201400.0
2007-11-06 15:00:00,53.1,54.0,53.09,53.73,2071400.0,36.3067,36.9221,36.2999,36.7375,2071400.0
2007-11-06 15:30:00,53.73,54.77,53.3,54.59,3707200.0,36.7375,37.4485,36.4434,37.3255,3707200.0
2007-11-07 09:30:00,53.1,53.39,51.31,52.79,4719500.0,36.3067,36.505,35.0828,36.0947,4719500.0
2007-11-07 10:00:00,52.79,52.9,52.34,52.53,1600500.0,36.0947,36.17,35.7871,35.917,1600500.0
2007-11-07 10:30:00,52.52,52.79,52.18,52.38,2259100.0,35.9101,36.0947,35.6777,35.8144,2259100.0
2007-11-07 11:00:00,52.37,52.46,51.8,52.05,3000600.0,35.8076,35.8691,35.4178,35.5888,3000600.0
2007-11-07 11:30:00,52.03,52.15,51.75,51.87,1126000.0,35.5751,35.6571,35.3836,35.4657,1126000.0
2007-11-07 12:00:00,51.88,52.1,51.09,51.4,1647200.0,35.4725,35.623,34.9324,35.1443,1647200.0
2007-11-07 12:30:00,51.42,52.6,51.07,51.28,2831400.0,35.158,35.9648,34.9187,35.0623,2831400.0
2007-11-07 13:00:00,51.29,51.53,50.08,50.55,2090500.0,35.0691,35.2332,34.2418,34.5632,2090500.0
2007-11-07 13:30:00,50.53,51.21,50.35,50.7,2072300.0,34.5495,35.0144,34.4264,34.6657,2072300.0
2007-11-07 14:00:00,50.7,51.49,50.5,51.4,1379300.0,34.6657,35.2059,34.529,35.1443,1379300.0
2007-11-07 14:30:00,51.4,51.94,51.18,51.6,1544100.0,35.1443,35.5136,34.9939,35.2811,1544100.0
2007-11-07 15:00:00,51.6,52.38,51.05,51.06,2084200.0,35.2811,35.8144,34.905,34.9119,2084200.0
2007-11-07 15:30:00,51.05,51.95,50.9,51.02,2911400.0,34.905,35.5204,34.8025,34.8845,2911400.0
2007-11-08 09:30:00,53.19,54.0,52.52,53.59,5977300.0,36.3682,36.9221,35.9101,36.6417,5977300.0
2007-11-08 10:00:00,53.6,53.83,51.97,53.29,4114300.0,36.6486,36.8058,35.5341,36.4366,4114300.0
2007-11-08 10:30:00,53.3,53.37,52.53,53.23,1293700.0,36.4434,36.4913,35.917,36.3956,1293700.0
2007-11-08 11:00:00,53.21,53.52,53.07,53.23,1683200.0,36.3819,36.5939,36.2862,36.3956,1683200.0
2007-11-08 11:30:00,53.24,53.27,52.13,52.72,2042600.0,36.4024,36.4229,35.6435,36.0469,2042600.0
2007-11-08 12:00:00,52.71,52.98,51.72,51.98,1773300.0,36.04,36.2246,35.3631,35.5409,1773300.0
2007-11-08 12:30:00,51.98,52.13,50.95,51.6,2492900.0,35.5409,35.6435,34.8367,35.2811,2492900.0
2007-11-08 13:00:00,51.6,52.12,50.84,52.08,2210300.0,35.2811,35.6366,34.7614,35.6093,2210300.0
2007-11-08 13:30:00,52.07,52.43,51.71,52.25,1419800.0,35.6024,35.8486,35.3563,35.7255,1419800.0
2007-11-08 14:00:00,52.26,52.39,51.62,51.69,1400000.0,35.7324,35.8212,35.2948,35.3426,1400000.0
2007-11-08 14:30:00,51.69,52.15,51.32,52.01,1348000.0,35.3426,35.6571,35.0896,35.5614,1348000.0
2007-11-08 15:00:00,52.02,53.75,51.82,53.36,2542000.0,35.5683,36.7511,35.4315,36.4845,2542000.0
2007-11-08 15:30:00,53.37,54.02,53.32,53.69,3428800.0,36.4913,36.9357,36.4571,36.7101,3428800.0
2007-11-09 09:30:00,51.75,53.3,51.75,52.76,2747200.0,35.3836,36.4434,35.3836,36.0742,2747200.0
2007-11-09 10:00:00,52.76,54.25,52.51,54.07,2303400.0,36.0742,37.093,35.9033,36.9699,2303400.0
2007-11-09 10:30:00,54.07,54.27,53.11,53.56,1943800.0,36.9699,37.1067,36.3135,36.6212,1943800.0
2007-11-09 11:00:00,53.57,53.94,52.98,53.63,1568700.0,36.6281,36.881,36.2246,36.6691,1568700.0
2007-11-09 11:30:00,53.63,54.95,53.58,54.94,1773900.0,36.6691,37.5716,36.6349,37.5648,1773900.0
2007-11-09 12:00:00,54.95,54.95,54.0,54.39,804000.0,37.5716,37.5716,36.9221,37.1887,804000.0
2007-11-09 12:30:00,54.4,54.71,54.2,54.5,890700.0,37.1956,37.4075,37.0588,37.2639,890700.0
2007-11-09 13:00:00,54.49,54.85,54.03,54.77,931300.0,37.2571,37.5032,36.9426,37.4485,931300.0
2007-11-09 13:30:00,54.78,55.38,54.36,54.9,1341500.0,37.4554,37.8656,37.1682,37.5374,1341500.0
2007-11-09 14:00:00,54.89,55.66,54.73,55.55,998300.0,37.5306,38.0571,37.4212,37.9819,998300.0
2007-11-09 14:30:00,55.55,56.11,55.27,55.6,1200300.0,37.9819,38.3648,37.7904,38.0161,1200300.0
2007-11-09 15:00:00,55.61,55.9,55.2,55.8,1142200.0,38.0229,38.2212,37.7426,38.1528,1142200.0
2007-11-09 15:30:00,55.8,55.82,54.02,54.1,2702200.0,38.1528,38.1665,36.9357,36.9904,2702200.0
2007-11-12 09:30:00,53.5,55.11,53.1,55.05,2055300.0,36.5802,37.681,36.3067,37.64,2055300.0
2007-11-12 10:00:00,55.05,55.15,54.1,55.11,1499000.0,37.64,37.7084,36.9904,37.681,1499000.0
2007-11-12 10:30:00,55.11,55.53,54.9,55.0,1279800.0,37.681,37.9682,37.5374,37.6058,1279800.0
2007-11-12 11:00:00,54.99,55.71,54.81,55.65,1509400.0,37.599,38.0913,37.4759,38.0502,1509400.0
2007-11-12 11:30:00,55.64,55.68,54.63,54.67,785000.0,38.0434,38.0708,37.3528,37.3802,785000.0
2007-11-12 12:00:00,54.68,55.4,54.48,55.25,616300.0,37.387,37.8793,37.2503,37.7767,616300.0
2007-11-12 12:30:00,55.24,55.56,54.86,54.86,492300.0,37.7699,37.9887,37.5101,37.5101,492300.0
2007-11-12 13:00:00,54.9,55.17,54.61,55.17,523800.0,37.5374,37.722,37.3391,37.722,523800.0
2007-11-12 13:30:00,55.17,55.2,54.55,54.97,810400.0,37.722,37.7426,37.2981,37.5853,810400.0
2007-11-12 14:00:00,54.96,55.05,54.43,54.93,643300.0,37.5785,37.64,37.2161,37.5579,643300.0
2007-11-12 14:30:00,54.89,55.21,54.64,54.67,683500.0,37.5306,37.7494,37.3597,37.3802,683500.0
2007-11-12 15:00:00,54.65,54.69,53.99,54.02,954400.0,37.3665,37.3938,36.9152,36.9357,954400.0
2007-11-12 15:30:00,54.01,54.22,53.51,53.73,1645400.0,36.9289,37.0725,36.587,36.7375,1645400.0
2007-11-13 09:30:00,54.4,54.88,52.76,53.41,2226100.0,37.1956,37.5238,36.0742,36.5187,2226100.0
2007-11-13 10:00:00,53.42,54.72,53.23,54.34,1716800.0,36.5255,37.4144,36.3956,37.1545,1716800.0
2007-11-13 10:30:00,54.33,54.34,53.6,53.7,1001800.0,37.1477,37.1545,36.6486,36.7169,1001800.0
2007-11-13 11:00:00,53.68,54.55,53.68,54.39,1138000.0,36.7033,37.2981,36.7033,37.1887,1138000.0
2007-11-13 11:30:00,54.38,54.68,53.36,54.3,1967100.0,37.1819,37.387,36.4845,37.1272,1967100.0
2007-11-13 12:00:00,54.3,55.07,54.22,54.94,1276100.0,37.1272,37.6537,37.0725,37.5648,1276100.0
2007-11-13 12:30:00,54.95,54.98,54.5,54.98,922600.0,37.5716,37.5921,37.2639,37.5921,922600.0
2007-11-13 13:00:00,55.0,55.1,54.47,54.71,709800.0,37.6058,37.6742,37.2434,37.4075,709800.0
2007-11-13 13:30:00,54.72,55.23,54.71,55.09,707100.0,37.4144,37.7631,37.4075,37.6673,707100.0
2007-11-13 14:00:00,55.09,55.65,54.96,55.46,986800.0,37.6673,38.0502,37.5785,37.9203,986800.0
2007-11-13 14:30:00,55.47,55.83,55.33,55.6,1051000.0,37.9272,38.1733,37.8314,38.0161,1051000.0
2007-11-13 15:00:00,55.61,56.04,55.4,55.62,1164800.0,38.0229,38.3169,37.8793,38.0297,1164800.0
2007-11-13 15:30:00,55.62,55.98,55.5,55.85,1937800.0,38.0297,38.2759,37.9477,38.187,1937800.0
2007-11-14 09:30:00,57.25,58.1,56.36,56.65,2720500.0,39.1442,39.7254,38.5357,38.734,2720500.0
2007-11-14 10:00:00,56.66,56.73,55.4,55.48,1685900.0,38.7408,38.7887,37.8793,37.934,1685900.0
2007-11-14 10:30:00,55.45,56.14,55.02,55.7,1210400.0,37.9135,38.3853,37.6195,38.0844,1210400.0
2007-11-14 11:00:00,55.72,56.09,55.38,55.64,829900.0,38.0981,38.3511,37.8656,38.0434,829900.0
2007-11-14 11:30:00,55.65,56.25,55.55,56.03,568600.0,38.0502,38.4605,37.9819,38.3101,568600.0
2007-11-14 12:00:00,56.05,56.21,55.77,56.03,778400.0,38.3237,38.4331,38.1323,38.3101,778400.0
2007-11-14 12:30:00,56.03,56.16,55.88,56.0,581100.0,38.3101,38.3989,38.2075,38.2896,581100.0
2007-11-14 13:00:00,56.0,56.52,55.98,56.43,677400.0,38.2896,38.6451,38.2759,38.5836,677400.0
2007-11-14 13:30:00,56.42,56.5,56.08,56.17,644400.0,38.5767,38.6314,38.3442,38.4058,644400.0
2007-11-14 14:00:00,56.16,56.66,56.06,56.46,1209500.0,38.3989,38.7408,38.3306,38.6041,1209500.0
2007-11-14 14:30:00,56.47,56.52,56.0,56.32,885300.0,38.6109,38.6451,38.2896,38.5083,885300.0
2007-11-14 15:00:00,56.31,56.55,56.19,56.39,1101200.0,38.5015,38.6656,38.4195,38.5562,1101200.0
2007-11-14 15:30:00,56.39,56.4,55.4,55.54,1788600.0,38.5562,38.563,37.8793,37.975,1788600.0
2007-11-15 09:30:00,54.77,55.65,54.49,55.28,1342800.0,37.4485,38.0502,37.2571,37.7973,1342800.0
2007-11-15 10:00:00,55.3,55.38,54.77,55.14,803100.0,37.8109,37.8656,37.4485,37.7015,803100.0
2007-11-15 10:30:00,55.15,55.92,55.15,55.26,871900.0,37.7084,38.2349,37.7084,37.7836,871900.0
2007-11-15 11:00:00,55.26,55.27,54.76,54.78,1012100.0,37.7836,37.7904,37.4417,37.4554,1012100.0
2007-11-15 11:30:00,54.76,54.77,54.06,54.09,967600.0,37.4417,37.4485,36.9631,36.9836,967600.0
2007-11-15 12:00:00,54.1,54.21,53.39,53.39,1079600.0,36.9904,37.0657,36.505,36.505,1079600.0
2007-11-15 12:30:00,53.4,53.76,53.2,53.72,1582000.0,36.5118,36.758,36.3751,36.7306,1582000.0
2007-11-15 13:00:00,53.71,54.05,53.51,53.67,1083900.0,36.7238,36.9563,36.587,36.6964,1083900.0
2007-11-15 13:30:00,53.67,53.97,53.43,53.68,929800.0,36.6964,36.9016,36.5323,36.7033,929800.0
2007-11-15 14:00:00,53.67,53.67,53.09,53.25,904400.0,36.6964,36.6964,36.2999,36.4093,904400.0
2007-11-15 14:30:00,53.24,53.44,52.5,52.71,1569500.0,36.4024,36.5392,35.8965,36.04,1569500.0
2007-11-15 15:00:00,52.72,52.83,52.13,52.77,2737400.0,36.0469,36.1221,35.6435,36.0811,2737400.0
2007-11-15 15:30:00,52.78,53.52,52.14,53.29,3739200.0,36.0879,36.5939,35.6503,36.4366,3739200.0
2007-11-16 09:30:00,53.56,53.73,52.19,52.2,2046000.0,36.6212,36.7375,35.6845,35.6913,2046000.0
2007-11-16 10:00:00,52.19,52.35,51.88,51.95,946600.0,35.6845,35.7939,35.4725,35.5204,946600.0
2007-11-16 10:30:00,51.95,52.49,51.83,52.35,653900.0,35.5204,35.8896,35.4383,35.7939,653900.0
2007-11-16 11:00:00,52.33,52.78,52.1,52.18,521200.0,35.7802,36.0879,35.623,35.6777,521200.0
2007-11-16 11:30:00,52.18,53.05,52.17,52.6,754000.0,35.6777,36.2725,35.6708,35.9648,754000.0
2007-11-16 12:00:00,52.6,53.61,52.53,53.08,715200.0,35.9648,36.6554,35.917,36.293,715200.0
2007-11-16 12:30:00,53.1,53.24,52.75,52.81,544300.0,36.3067,36.4024,36.0674,36.1084,544300.0
2007-11-16 13:00:00,52.81,53.04,52.79,52.91,482100.0,36.1084,36.2657,36.0947,36.1768,482100.0
2007-11-16 13:30:00,52.91,53.19,52.67,52.8,494100.0,36.1768,36.3682,36.0127,36.1016,494100.0
2007-11-16 14:00:00,52.8,52.82,52.11,52.3,748700.0,36.1016,36.1153,35.6298,35.7597,748700.0
2007-11-16 14:30:00,52.3,52.46,51.88,52.23,715400.0,35.7597,35.8691,35.4725,35.7118,715400.0
2007-11-16 15:00:00,52.24,52.34,52.01,52.16,1080100.0,35.7187,35.7871,35.5614,35.664,1080100.0
2007-11-16 15:30:00,52.16,52.91,52.01,52.86,1524300.0,35.664,36.1768,35.5614,36.1426,1524300.0
2007-11-19 09:30:00,52.02,52.49,51.53,51.63,1362200.0,35.5683,35.8896,35.2332,35.3016,1362200.0
2007-11-19 10:00:00,51.62,51.7,51.26,51.43,1031800.0,35.2948,35.3495,35.0486,35.1648,1031800.0
2007-11-19 10:30:00,51.44,51.45,50.79,50.89,1147400.0,35.1717,35.1785,34.7273,34.7956,1147400.0
2007-11-19 11:00:00,50.89,51.2,50.5,50.91,951900.0,34.7956,35.0076,34.529,34.8093,951900.0
2007-11-19 11:30:00,50.94,51.35,50.85,51.12,1020800.0,34.8298,35.1102,34.7683,34.9529,1020800.0
2007-11-19 12:00:00,51.13,51.68,51.09,51.58,587300.0,34.9597,35.3358,34.9324,35.2674,587300.0
2007-11-19 12:30:00,51.57,51.59,50.95,51.11,275700.0,35.2606,35.2742,34.8367,34.9461,275700.0
2007-11-19 13:00:00,51.13,51.24,50.64,51.07,573200.0,34.9597,35.0349,34.6247,34.9187,573200.0
2007-11-19 13:30:00,51.07,51.4,50.5,50.66,675000.0,34.9187,35.1443,34.529,34.6384,675000.0
2007-11-19 14:00:00,50.67,51.37,50.65,51.35,661200.0,34.6452,35.1238,34.6315,35.1102,661200.0
2007-11-19 14:30:00,51.36,51.73,51.07,51.33,622000.0,35.117,35.37,34.9187,35.0965,622000.0
2007-11-19 15:00:00,51.33,51.59,50.95,51.41,803600.0,35.0965,35.2742,34.8367,35.1512,803600.0
2007-11-19 15:30:00,51.41,51.49,51.02,51.18,1540500.0,35.1512,35.2059,34.8845,34.9939,1540500.0
2007-11-20 09:30:00,50.75,51.44,49.85,51.3,2098800.0,34.6999,35.1717,34.0845,35.076,2098800.0
2007-11-20 10:00:00,51.3,51.56,50.71,50.88,1573500.0,35.076,35.2537,34.6726,34.7888,1573500.0
2007-11-20 10:30:00,50.87,51.29,50.66,50.9,879700.0,34.782,35.0691,34.6384,34.8025,879700.0
2007-11-20 11:00:00,50.9,51.1,50.39,50.57,923400.0,34.8025,34.9392,34.4538,34.5768,923400.0
2007-11-20 11:30:00,50.57,50.67,49.86,49.92,656800.0,34.5768,34.6452,34.0914,34.1324,656800.0
2007-11-20 12:00:00,49.91,50.16,49.67,49.89,733500.0,34.1256,34.2965,33.9615,34.1119,733500.0
2007-11-20 12:30:00,49.89,49.92,49.54,49.9,704800.0,34.1119,34.1324,33.8726,34.1187,704800.0
2007-11-20 13:00:00,49.88,49.9,49.12,49.19,1040900.0,34.105,34.1187,33.5854,33.6333,1040900.0
2007-11-20 13:30:00,49.19,49.62,49.05,49.49,1306500.0,33.6333,33.9273,33.5375,33.8384,1306500.0
2007-11-20 14:00:00,49.48,49.86,48.73,48.89,1453300.0,33.8316,34.0914,33.3187,33.4281,1453300.0
2007-11-20 14:30:00,48.88,49.42,48.77,48.83,1595600.0,33.4213,33.7905,33.3461,33.3871,1595600.0
2007-11-20 15:00:00,48.83,49.58,48.72,49.44,1738000.0,33.3871,33.8999,33.3119,33.8042,1738000.0
2007-11-20 15:30:00,49.45,50.65,49.44,50.29,3350300.0,33.811,34.6315,33.8042,34.3854,3350300.0
2007-11-21 09:30:00,49.36,49.44,48.44,48.76,2121900.0,33.7495,33.8042,33.1205,33.3393,2121900.0
2007-11-21 10:00:00,48.76,49.1,48.5,48.81,1908700.0,33.3393,33.5717,33.1615,33.3734,1908700.0
2007-11-21 10:30:00,48.81,48.9,47.65,47.78,2110100.0,33.3734,33.435,32.5803,32.6692,2110100.0
2007-11-21 11:00:00,47.78,48.4,47.56,48.08,1854700.0,32.6692,33.0931,32.5188,32.8743,1854700.0
2007-11-21 11:30:00,48.08,48.62,48.05,48.14,1537300.0,32.8743,33.2435,32.8538,32.9153,1537300.0
2007-11-21 12:00:00,48.14,48.47,47.78,48.09,1566300.0,32.9153,33.141,32.6692,32.8812,1566300.0
2007-11-21 12:30:00,48.08,49.25,48.01,49.16,1756700.0,32.8743,33.6743,32.8265,33.6128,1756700.0
2007-11-21 13:00:00,49.17,49.29,48.0,48.5,1153900.0,33.6196,33.7016,32.8196,33.1615,1153900.0
2007-11-21 13:30:00,48.5,48.79,48.34,48.74,660100.0,33.1615,33.3598,33.0521,33.3256,660100.0
2007-11-21 14:00:00,48.74,49.01,48.6,48.9,699800.0,33.3256,33.5102,33.2299,33.435,699800.0
2007-11-21 14:30:00,48.9,49.56,48.9,49.56,763300.0,33.435,33.8863,33.435,33.8863,763300.0
2007-11-21 15:00:00,49.56,49.69,48.33,48.95,1329800.0,33.8863,33.9751,33.0452,33.4692,1329800.0
2007-11-21 15:30:00,48.96,49.09,48.48,48.55,1749600.0,33.476,33.5649,33.1478,33.1957,1749600.0
2007-11-23 09:30:00,48.93,50.25,48.93,49.85,1126200.0,33.4555,34.358,33.4555,34.0845,1126200.0
2007-11-23 10:00:00,49.85,50.19,49.78,49.9,815200.0,34.0845,34.317,34.0367,34.1187,815200.0
2007-11-23 10:30:00,49.88,50.13,48.9,50.1,576900.0,34.105,34.276,33.435,34.2555,576900.0
2007-11-23 11:00:00,50.1,50.24,49.89,50.13,630500.0,34.2555,34.3512,34.1119,34.276,630500.0
2007-11-23 11:30:00,50.14,50.18,49.73,49.9,912600.0,34.2828,34.3102,34.0025,34.1187,912600.0
2007-11-23 12:00:00,49.9,49.9,49.68,49.83,621500.0,34.1187,34.1187,33.9683,34.0709,621500.0
2007-11-23 12:30:00,49.83,50.05,49.47,49.86,1120500.0,34.0709,34.2213,33.8247,34.0914,1120500.0
2007-11-26 09:30:00,49.99,49.99,48.93,49.75,1055500.0,34.1803,34.1803,33.4555,34.0162,1055500.0
2007-11-26 10:00:00,49.74,49.8,49.0,49.0,579700.0,34.0093,34.0504,33.5034,33.5034,579700.0
2007-11-26 10:30:00,48.98,49.29,48.75,48.92,592800.0,33.4897,33.7016,33.3324,33.4487,592800.0
2007-11-26 11:00:00,48.91,49.22,48.68,48.85,835700.0,33.4418,33.6538,33.2846,33.4008,835700.0
2007-11-26 11:30:00,48.85,49.35,48.76,48.87,645100.0,33.4008,33.7427,33.3393,33.4145,645100.0
2007-11-26 12:00:00,48.87,49.35,48.83,49.34,360400.0,33.4145,33.7427,33.3871,33.7358,360400.0
2007-11-26 12:30:00,49.33,49.33,48.92,49.16,472100.0,33.729,33.729,33.4487,33.6128,472100.0
2007-11-26 13:00:00,49.15,49.19,48.82,48.84,318100.0,33.6059,33.6333,33.3803,33.394,318100.0
2007-11-26 13:30:00,48.85,49.07,48.55,48.72,499000.0,33.4008,33.5512,33.1957,33.3119,499000.0
2007-11-26 14:00:00,48.7,48.9,48.52,48.74,502200.0,33.2982,33.435,33.1752,33.3256,502200.0
2007-11-26 14:30:00,48.71,48.78,48.46,48.53,658800.0,33.3051,33.3529,33.1341,33.182,658800.0
2007-11-26 15:00:00,48.52,48.56,48.0,48.14,1260400.0,33.1752,33.2025,32.8196,32.9153,1260400.0
2007-11-26 15:30:00,48.12,48.32,47.93,47.95,1858000.0,32.9017,33.0384,32.7718,32.7854,1858000.0
2007-11-27 09:30:00,48.3,49.42,48.3,48.68,1657500.0,33.0247,33.7905,33.0247,33.2846,1657500.0
2007-11-27 10:00:00,48.65,49.09,48.2,48.62,1287700.0,33.264,33.5649,32.9564,33.2435,1287700.0
2007-11-27 10:30:00,48.63,49.64,48.6,49.54,1176200.0,33.2504,33.941,33.2299,33.8726,1176200.0
2007-11-27 11:00:00,49.54,49.62,49.28,49.52,661600.0,33.8726,33.9273,33.6948,33.8589,661600.0
2007-11-27 11:30:00,49.54,50.3,49.53,50.01,1134300.0,33.8726,34.3922,33.8657,34.1939,1134300.0
2007-11-27 12:00:00,50.01,50.13,49.68,49.77,873400.0,34.1939,34.276,33.9683,34.0298,873400.0
2007-11-27 12:30:00,49.78,50.17,49.78,50.01,857500.0,34.0367,34.3033,34.0367,34.1939,857500.0
2007-11-27 13:00:00,50.01,50.15,49.8,49.98,711000.0,34.1939,34.2897,34.0504,34.1734,711000.0
2007-11-27 13:30:00,49.99,50.0,49.61,49.86,769200.0,34.1803,34.1871,33.9204,34.0914,769200.0
2007-11-27 14:00:00,49.88,49.92,49.48,49.49,832900.0,34.105,34.1324,33.8316,33.8384,832900.0
2007-11-27 14:30:00,49.5,49.53,48.88,49.32,1590200.0,33.8452,33.8657,33.4213,33.7222,1590200.0
2007-11-27 15:00:00,49.33,49.72,49.12,49.43,1217000.0,33.729,33.9957,33.5854,33.7974,1217000.0
2007-11-27 15:30:00,49.45,49.95,49.39,49.79,2102700.0,33.811,34.1529,33.77,34.0435,2102700.0
2007-11-28 09:30:00,50.31,52.41,50.2,52.34,3614500.0,34.3991,35.8349,34.3238,35.7871,3614500.0
2007-11-28 10:00:00,52.3,52.61,52.05,52.42,1782500.0,35.7597,35.9717,35.5888,35.8418,1782500.0
2007-11-28 10:30:00,52.39,53.55,52.25,53.22,2082500.0,35.8212,36.6144,35.7255,36.3887,2082500.0
2007-11-28 11:00:00,53.22,53.27,52.74,52.95,1146100.0,36.3887,36.4229,36.0606,36.2041,1146100.0
2007-11-28 11:30:00,52.95,53.04,52.49,52.7,971700.0,36.2041,36.2657,35.8896,36.0332,971700.0
2007-11-28 12:00:00,52.69,52.89,52.43,52.49,869500.0,36.0264,36.1631,35.8486,35.8896,869500.0
2007-11-28 12:30:00,52.5,52.55,52.21,52.22,465900.0,35.8965,35.9306,35.6982,35.705,465900.0
2007-11-28 13:00:00,52.22,52.51,52.05,52.43,699900.0,35.705,35.9033,35.5888,35.8486,699900.0
2007-11-28 13:30:00,52.44,52.63,52.27,52.42,787600.0,35.8554,35.9853,35.7392,35.8418,787600.0
2007-11-28 14:00:00,52.42,52.93,52.28,52.9,1311900.0,35.8418,36.1905,35.746,36.17,1311900.0
2007-11-28 14:30:00,52.9,53.08,52.82,53.06,722400.0,36.17,36.293,36.1153,36.2793,722400.0
2007-11-28 15:00:00,53.04,53.62,52.91,53.5,1275500.0,36.2657,36.6622,36.1768,36.5802,1275500.0
2007-11-28 15:30:00,53.49,53.6,53.0,53.39,2609000.0,36.5734,36.6486,36.2383,36.505,2609000.0
2007-11-29 09:30:00,53.2,53.43,52.22,52.4,1452300.0,36.3751,36.5323,35.705,35.8281,1452300.0
2007-11-29 10:00:00,52.41,52.7,51.88,52.36,1061200.0,35.8349,36.0332,35.4725,35.8007,1061200.0
2007-11-29 10:30:00,52.35,52.81,52.22,52.75,618200.0,35.7939,36.1084,35.705,36.0674,618200.0
2007-11-29 11:00:00,52.74,53.16,52.48,52.82,756000.0,36.0606,36.3477,35.8828,36.1153,756000.0
2007-11-29 11:30:00,52.83,53.42,52.82,53.22,668200.0,36.1221,36.5255,36.1153,36.3887,668200.0
2007-11-29 12:00:00,53.21,53.26,52.65,52.92,295600.0,36.3819,36.4161,35.999,36.1836,295600.0
2007-11-29 12:30:00,52.92,52.93,52.35,52.38,352100.0,36.1836,36.1905,35.7939,35.8144,352100.0
2007-11-29 13:00:00,52.39,52.54,52.07,52.1,565500.0,35.8212,35.9238,35.6024,35.623,565500.0
2007-11-29 13:30:00,52.1,52.27,51.85,52.01,616300.0,35.623,35.7392,35.452,35.5614,616300.0
2007-11-29 14:00:00,52.01,52.21,51.86,52.13,522600.0,35.5614,35.6982,35.4589,35.6435,522600.0
2007-11-29 14:30:00,52.14,52.16,51.83,52.06,864300.0,35.6503,35.664,35.4383,35.5956,864300.0
2007-11-29 15:00:00,52.06,52.29,51.96,52.18,773700.0,35.5956,35.7529,35.5272,35.6777,773700.0
2007-11-29 15:30:00,52.18,52.43,51.89,52.38,1318800.0,35.6777,35.8486,35.4794,35.8144,1318800.0
2007-11-30 09:30:00,54.22,55.2,53.5,54.17,3443600.0,37.0725,37.7426,36.5802,37.0383,3443600.0
2007-11-30 10:00:00,54.17,54.54,53.55,53.58,2606000.0,37.0383,37.2913,36.6144,36.6349,2606000.0
2007-11-30 10:30:00,53.6,54.01,53.27,53.36,925900.0,36.6486,36.9289,36.4229,36.4845,925900.0
2007-11-30 11:00:00,53.36,53.45,52.34,53.13,1466200.0,36.4845,36.546,35.7871,36.3272,1466200.0
2007-11-30 11:30:00,53.14,53.2,52.79,53.06,701700.0,36.334,36.3751,36.0947,36.2793,701700.0
2007-11-30 12:00:00,53.07,53.12,52.55,52.82,458200.0,36.2862,36.3204,35.9306,36.1153,458200.0
2007-11-30 12:30:00,52.81,53.16,52.71,53.11,319000.0,36.1084,36.3477,36.04,36.3135,319000.0
2007-11-30 13:00:00,53.12,53.5,52.82,53.43,739600.0,36.3204,36.5802,36.1153,36.5323,739600.0
2007-11-30 13:30:00,53.42,53.61,53.26,53.37,476800.0,36.5255,36.6554,36.4161,36.4913,476800.0
2007-11-30 14:00:00,53.35,53.48,53.02,53.02,1019700.0,36.4776,36.5665,36.252,36.252,1019700.0
2007-11-30 14:30:00,53.04,53.28,52.82,52.96,813500.0,36.2657,36.4298,36.1153,36.211,813500.0
2007-11-30 15:00:00,52.95,52.98,52.41,52.84,1106900.0,36.2041,36.2246,35.8349,36.1289,1106900.0
2007-11-30 15:30:00,52.79,52.87,52.21,52.77,2153300.0,36.0947,36.1494,35.6982,36.0811,2153300.0
2007-12-03 09:30:00,51.79,52.25,51.55,51.84,1541100.0,35.411,35.7255,35.2469,35.4452,1541100.0
2007-12-03 10:00:00,51.85,52.45,51.28,52.29,1445400.0,35.452,35.8623,35.0623,35.7529,1445400.0
2007-12-03 10:30:00,52.27,52.69,51.97,52.28,936900.0,35.7392,36.0264,35.5341,35.746,936900.0
2007-12-03 11:00:00,52.3,52.41,51.86,52.28,602900.0,35.7597,35.8349,35.4589,35.746,602900.0
2007-12-03 11:30:00,52.28,52.67,52.23,52.32,341000.0,35.746,36.0127,35.7118,35.7734,341000.0
2007-12-03 12:00:00,52.32,52.39,52.11,52.39,332100.0,35.7734,35.8212,35.6298,35.8212,332100.0
2007-12-03 12:30:00,52.4,52.76,52.37,52.44,391400.0,35.8281,36.0742,35.8076,35.8554,391400.0
2007-12-03 13:00:00,52.44,52.49,52.01,52.09,338200.0,35.8554,35.8896,35.5614,35.6161,338200.0
2007-12-03 13:30:00,52.08,52.1,51.59,51.74,605200.0,35.6093,35.623,35.2742,35.3768,605200.0
2007-12-03 14:00:00,51.76,52.35,51.75,52.18,446600.0,35.3905,35.7939,35.3836,35.6777,446600.0
2007-12-03 14:30:00,52.17,52.36,52.02,52.27,503400.0,35.6708,35.8007,35.5683,35.7392,503400.0
2007-12-03 15:00:00,52.27,52.29,51.86,52.01,500300.0,35.7392,35.7529,35.4589,35.5614,500300.0
2007-12-03 15:30:00,51.99,52.33,51.9,52.25,1117000.0,35.5477,35.7802,35.4862,35.7255,1117000.0
2007-12-04 09:30:00,50.95,50.99,49.6,50.13,2699600.0,34.8367,34.864,33.9136,34.276,2699600.0
2007-12-04 10:00:00,50.13,50.15,49.21,49.54,1932600.0,34.276,34.2897,33.6469,33.8726,1932600.0
2007-12-04 10:30:00,49.55,49.85,49.25,49.36,2337300.0,33.8794,34.0845,33.6743,33.7495,2337300.0
2007-12-04 11:00:00,49.37,49.4,49.11,49.29,875600.0,33.7563,33.7769,33.5786,33.7016,875600.0
2007-12-04 11:30:00,49.28,49.61,49.25,49.38,779700.0,33.6948,33.9204,33.6743,33.7632,779700.0
2007-12-04 12:00:00,49.4,49.95,49.39,49.91,758300.0,33.7769,34.1529,33.77,34.1256,758300.0
2007-12-04 12:30:00,49.9,50.01,49.77,49.93,490800.0,34.1187,34.1939,34.0298,34.1392,490800.0
2007-12-04 13:00:00,49.93,50.12,49.58,49.64,759400.0,34.1392,34.2691,33.8999,33.941,759400.0
2007-12-04 13:30:00,49.63,49.99,49.63,49.97,414000.0,33.9341,34.1803,33.9341,34.1666,414000.0
2007-12-04 14:00:00,49.97,50.03,49.69,49.79,1088200.0,34.1666,34.2076,33.9751,34.0435,1088200.0
2007-12-04 14:30:00,49.78,49.94,49.6,49.81,684400.0,34.0367,34.1461,33.9136,34.0572,684400.0
2007-12-04 15:00:00,49.82,49.91,49.65,49.83,1304400.0,34.064,34.1256,33.9478,34.0709,1304400.0
2007-12-04 15:30:00,49.83,50.08,49.76,49.92,2372800.0,34.0709,34.2418,34.023,34.1324,2372800.0
2007-12-05 09:30:00,50.77,51.26,50.07,50.58,1304600.0,34.7136,35.0486,34.235,34.5837,1304600.0
2007-12-05 10:00:00,50.58,50.86,50.06,50.35,937600.0,34.5837,34.7751,34.2281,34.4264,937600.0
2007-12-05 10:30:00,50.33,50.39,50.12,50.31,777600.0,34.4127,34.4538,34.2691,34.3991,777600.0
2007-12-05 11:00:00,50.3,50.5,50.16,50.49,638300.0,34.3922,34.529,34.2965,34.5221,638300.0
2007-12-05 11:30:00,50.5,50.66,50.34,50.63,891400.0,34.529,34.6384,34.4196,34.6179,891400.0
2007-12-05 12:00:00,50.63,50.75,50.48,50.63,753200.0,34.6179,34.6999,34.5153,34.6179,753200.0
2007-12-05 12:30:00,50.63,50.7,49.89,50.06,584500.0,34.6179,34.6657,34.1119,34.2281,584500.0
2007-12-05 13:00:00,50.05,50.18,49.27,49.55,1006900.0,34.2213,34.3102,33.688,33.8794,1006900.0
2007-12-05 13:30:00,49.55,50.0,49.47,49.81,483900.0,33.8794,34.1871,33.8247,34.0572,483900.0
2007-12-05 14:00:00,49.8,50.0,49.44,49.51,434100.0,34.0504,34.1871,33.8042,33.8521,434100.0
2007-12-05 14:30:00,49.51,49.74,49.42,49.65,367500.0,33.8521,34.0093,33.7905,33.9478,367500.0
2007-12-05 15:00:00,49.65,49.96,49.64,49.91,522900.0,33.9478,34.1597,33.941,34.1256,522900.0
2007-12-05 15:30:00,49.91,50.24,49.85,50.02,1306800.0,34.1256,34.3512,34.0845,34.2008,1306800.0
2007-12-06 09:30:00,49.41,50.31,49.22,50.0,1310500.0,33.7837,34.3991,33.6538,34.1871,1310500.0
2007-12-06 10:00:00,50.02,50.1,49.76,49.91,764700.0,34.2008,34.2555,34.023,34.1256,764700.0
2007-12-06 10:30:00,49.9,50.47,49.77,50.25,799200.0,34.1187,34.5085,34.0298,34.358,799200.0
2007-12-06 11:00:00,50.27,50.29,50.04,50.22,565600.0,34.3717,34.3854,34.2144,34.3375,565600.0
2007-12-06 11:30:00,50.23,50.28,50.06,50.24,355200.0,34.3444,34.3785,34.2281,34.3512,355200.0
2007-12-06 12:00:00,50.24,50.47,50.15,50.44,504000.0,34.3512,34.5085,34.2897,34.4879,504000.0
2007-12-06 12:30:00,50.44,50.6,50.39,50.57,595500.0,34.4879,34.5973,34.4538,34.5768,595500.0
2007-12-06 13:00:00,50.58,50.77,50.24,50.27,1227100.0,34.5837,34.7136,34.3512,34.3717,1227100.0
2007-12-06 13:30:00,50.26,50.37,49.92,50.02,526900.0,34.3649,34.4401,34.1324,34.2008,526900.0
2007-12-06 14:00:00,50.02,50.46,49.97,50.31,420500.0,34.2008,34.5016,34.1666,34.3991,420500.0
2007-12-06 14:30:00,50.32,50.97,50.31,50.86,649500.0,34.4059,34.8503,34.3991,34.7751,649500.0
2007-12-06 15:00:00,50.86,51.56,50.35,51.5,1096000.0,34.7751,35.2537,34.4264,35.2127,1096000.0
2007-12-06 15:30:00,51.49,51.65,51.28,51.6,1891800.0,35.2059,35.3153,35.0623,35.2811,1891800.0
2007-12-07 09:30:00,51.61,52.4,51.49,52.33,1593900.0,35.2879,35.8281,35.2059,35.7802,1593900.0
2007-12-07 10:00:00,52.32,52.9,52.16,52.18,1204900.0,35.7734,36.17,35.664,35.6777,1204900.0
2007-12-07 10:30:00,52.19,52.52,52.16,52.52,523700.0,35.6845,35.9101,35.664,35.9101,523700.0
2007-12-07 11:00:00,52.52,52.62,52.04,52.25,739000.0,35.9101,35.9785,35.5819,35.7255,739000.0
2007-12-07 11:30:00,52.26,52.82,52.15,52.77,462400.0,35.7324,36.1153,35.6571,36.0811,462400.0
2007-12-07 12:00:00,52.77,53.05,52.68,53.0,615400.0,36.0811,36.2725,36.0195,36.2383,615400.0
2007-12-07 12:30:00,53.0,53.1,52.83,52.9,290300.0,36.2383,36.3067,36.1221,36.17,290300.0
2007-12-07 13:00:00,52.9,52.99,52.22,52.3,700200.0,36.17,36.2315,35.705,35.7597,700200.0
2007-12-07 13:30:00,52.33,52.5,52.17,52.27,501200.0,35.7802,35.8965,35.6708,35.7392,501200.0
2007-12-07 14:00:00,52.26,52.31,51.91,52.01,558400.0,35.7324,35.7665,35.493,35.5614,558400.0
2007-12-07 14:30:00,52.01,52.3,51.94,51.99,585700.0,35.5614,35.7597,35.5136,35.5477,585700.0
2007-12-07 15:00:00,51.99,52.4,51.82,51.87,802300.0,35.5477,35.8281,35.4315,35.4657,802300.0
2007-12-07 15:30:00,51.87,51.9,51.51,51.63,1260300.0,35.4657,35.4862,35.2195,35.3016,1260300.0
2007-12-10 09:30:00,52.42,52.85,51.78,52.85,1274300.0,35.8418,36.1358,35.4042,36.1358,1274300.0
2007-12-10 10:00:00,52.82,53.4,52.6,52.77,1423700.0,36.1153,36.5118,35.9648,36.0811,1423700.0
2007-12-10 10:30:00,52.77,53.32,52.76,53.32,762100.0,36.0811,36.4571,36.0742,36.4571,762100.0
2007-12-10 11:00:00,53.32,54.0,53.24,53.75,1621600.0,36.4571,36.9221,36.4024,36.7511,1621600.0
2007-12-10 11:30:00,53.76,54.0,53.4,53.81,825600.0,36.758,36.9221,36.5118,36.7922,825600.0
2007-12-10 12:00:00,53.79,54.08,53.5,54.01,492100.0,36.7785,36.9768,36.5802,36.9289,492100.0
2007-12-10 12:30:00,54.02,54.1,53.77,53.83,466900.0,36.9357,36.9904,36.7648,36.8058,466900.0
2007-12-10 13:00:00,53.83,54.23,53.74,54.15,608800.0,36.8058,37.0793,36.7443,37.0246,608800.0
2007-12-10 13:30:00,54.16,54.4,53.9,53.92,976200.0,37.0315,37.1956,36.8537,36.8674,976200.0
2007-12-10 14:00:00,53.93,54.07,53.72,53.86,621500.0,36.8742,36.9699,36.7306,36.8263,621500.0
2007-12-10 14:30:00,53.86,54.05,53.82,54.03,862400.0,36.8263,36.9563,36.799,36.9426,862400.0
2007-12-10 15:00:00,54.03,54.45,54.02,54.27,1505500.0,36.9426,37.2298,36.9357,37.1067,1505500.0
2007-12-10 15:30:00,54.27,54.51,54.13,54.45,2399900.0,37.1067,37.2708,37.011,37.2298,2399900.0
2007-12-11 09:30:00,54.47,54.55,53.74,54.33,991300.0,37.2434,37.2981,36.7443,37.1477,991300.0
2007-12-11 10:00:00,54.33,54.64,54.2,54.2,648300.0,37.1477,37.3597,37.0588,37.0588,648300.0
2007-12-11 10:30:00,54.22,54.23,53.9,54.04,777100.0,37.0725,37.0793,36.8537,36.9494,777100.0
2007-12-11 11:00:00,54.05,54.25,53.77,53.84,816900.0,36.9563,37.093,36.7648,36.8127,816900.0
2007-12-11 11:30:00,53.85,53.88,53.5,53.52,722700.0,36.8195,36.84,36.5802,36.5939,722700.0
2007-12-11 12:00:00,53.53,53.66,53.44,53.63,393200.0,36.6007,36.6896,36.5392,36.6691,393200.0
2007-12-11 12:30:00,53.63,53.95,53.62,53.79,293300.0,36.6691,36.8879,36.6622,36.7785,293300.0
2007-12-11 13:00:00,53.79,54.41,53.75,54.25,433100.0,36.7785,37.2024,36.7511,37.093,433100.0
2007-12-11 13:30:00,54.27,54.66,54.15,54.65,513600.0,37.1067,37.3733,37.0246,37.3665,513600.0
2007-12-11 14:00:00,54.65,54.89,51.69,52.56,2774800.0,37.3665,37.5306,35.3426,35.9375,2774800.0
2007-12-11 14:30:00,52.57,52.71,50.51,50.62,4884600.0,35.9443,36.04,34.5358,34.611,4884600.0
2007-12-11 15:00:00,50.62,50.67,50.05,50.58,3479300.0,34.611,34.6452,34.2213,34.5837,3479300.0
2007-12-11 15:30:00,50.59,50.82,49.95,49.98,4867300.0,34.5905,34.7478,34.1529,34.1734,4867300.0
2007-12-12 09:30:00,51.75,52.44,51.11,51.6,3638700.0,35.3836,35.8554,34.9461,35.2811,3638700.0
2007-12-12 10:00:00,51.6,51.78,51.0,51.37,1420800.0,35.2811,35.4042,34.8708,35.1238,1420800.0
2007-12-12 10:30:00,51.37,51.37,50.67,50.83,1370100.0,35.1238,35.1238,34.6452,34.7546,1370100.0
2007-12-12 11:00:00,50.82,51.41,50.6,50.65,1517800.0,34.7478,35.1512,34.5973,34.6315,1517800.0
2007-12-12 11:30:00,50.64,51.12,50.56,50.97,1337200.0,34.6247,34.9529,34.57,34.8503,1337200.0
2007-12-12 12:00:00,50.98,51.03,50.37,50.61,1011700.0,34.8572,34.8914,34.4401,34.6042,1011700.0
2007-12-12 12:30:00,50.61,50.62,49.93,50.23,1082500.0,34.6042,34.611,34.1392,34.3444,1082500.0
2007-12-12 13:00:00,50.22,50.28,49.75,49.75,1014000.0,34.3375,34.3785,34.0162,34.0162,1014000.0
2007-12-12 13:30:00,49.75,50.16,49.72,50.08,859300.0,34.0162,34.2965,33.9957,34.2418,859300.0
2007-12-12 14:00:00,50.07,50.22,49.85,49.87,727700.0,34.235,34.3375,34.0845,34.0982,727700.0
2007-12-12 14:30:00,49.88,49.94,49.38,49.55,1022200.0,34.105,34.1461,33.7632,33.8794,1022200.0
2007-12-12 15:00:00,49.55,49.55,48.87,49.26,2422000.0,33.8794,33.8794,33.4145,33.6811,2422000.0
2007-12-12 15:30:00,49.26,50.55,48.85,50.44,3846900.0,33.6811,34.5632,33.4008,34.4879,3846900.0
2007-12-13 09:30:00,49.81,50.45,48.75,49.05,1815800.0,34.0572,34.4948,33.3324,33.5375,1815800.0
2007-12-13 10:00:00,49.06,49.43,48.53,48.57,2365000.0,33.5444,33.7974,33.182,33.2093,2365000.0
2007-12-13 10:30:00,48.57,48.85,47.6,47.64,1806900.0,33.2093,33.4008,32.5461,32.5735,1806900.0
2007-12-13 11:00:00,47.64,47.95,47.52,47.74,1814300.0,32.5735,32.7854,32.4914,32.6418,1814300.0
2007-12-13 11:30:00,47.74,47.98,47.49,47.7,1551300.0,32.6418,32.8059,32.4709,32.6145,1551300.0
2007-12-13 12:00:00,47.71,48.03,47.6,47.97,1479500.0,32.6213,32.8401,32.5461,32.7991,1479500.0
2007-12-13 12:30:00,47.96,48.39,47.74,48.32,869300.0,32.7923,33.0863,32.6418,33.0384,869300.0
2007-12-13 13:00:00,48.32,48.68,48.29,48.61,828300.0,33.0384,33.2846,33.0179,33.2367,828300.0
2007-12-13 13:30:00,48.61,48.99,48.48,48.89,1058900.0,33.2367,33.4965,33.1478,33.4281,1058900.0
2007-12-13 14:00:00,48.89,49.71,48.72,49.61,1267800.0,33.4281,33.9888,33.3119,33.9204,1267800.0
2007-12-13 14:30:00,49.63,49.71,49.08,49.25,860000.0,33.9341,33.9888,33.5581,33.6743,860000.0
2007-12-13 15:00:00,49.24,49.98,49.09,49.97,1461500.0,33.6675,34.1734,33.5649,34.1666,1461500.0
2007-12-13 15:30:00,49.95,50.3,49.81,50.3,2423100.0,34.1529,34.3922,34.0572,34.3922,2423100.0
2007-12-14 09:30:00,49.5,49.98,48.95,49.32,1163600.0,33.8452,34.1734,33.4692,33.7222,1163600.0
2007-12-14 10:00:00,49.3,49.92,49.29,49.79,1125500.0,33.7085,34.1324,33.7016,34.0435,1125500.0
2007-12-14 10:30:00,49.8,50.68,49.62,50.59,1225200.0,34.0504,34.652,33.9273,34.5905,1225200.0
2007-12-14 11:00:00,50.6,50.94,50.3,50.34,1041800.0,34.5973,34.8298,34.3922,34.4196,1041800.0
2007-12-14 11:30:00,50.35,50.76,50.28,50.66,888700.0,34.4264,34.7067,34.3785,34.6384,888700.0
2007-12-14 12:00:00,50.67,50.79,50.44,50.58,758800.0,34.6452,34.7273,34.4879,34.5837,758800.0
2007-12-14 12:30:00,50.58,51.0,50.21,50.97,908000.0,34.5837,34.8708,34.3307,34.8503,908000.0
2007-12-14 13:00:00,50.97,51.14,50.61,51.03,755100.0,34.8503,34.9666,34.6042,34.8914,755100.0
2007-12-14 13:30:00,51.02,51.03,50.62,50.83,670500.0,34.8845,34.8914,34.611,34.7546,670500.0
2007-12-14 14:00:00,50.84,50.86,50.43,50.78,610400.0,34.7614,34.7751,34.4811,34.7204,610400.0
2007-12-14 14:30:00,50.78,50.81,50.38,50.49,1009800.0,34.7204,34.7409,34.4469,34.5221,1009800.0
2007-12-14 15:00:00,50.5,50.57,50.18,50.4,1189300.0,34.529,34.5768,34.3102,34.4606,1189300.0
2007-12-14 15:30:00,50.4,50.53,50.16,50.34,1727900.0,34.4606,34.5495,34.2965,34.4196,1727900.0
2007-12-17 09:30:00,50.02,50.8,49.25,50.09,1137100.0,34.2008,34.7341,33.6743,34.2486,1137100.0
2007-12-17 10:00:00,50.11,50.25,49.58,50.19,881400.0,34.2623,34.358,33.8999,34.317,881400.0
2007-12-17 10:30:00,50.19,50.46,49.95,50.28,1047500.0,34.317,34.5016,34.1529,34.3785,1047500.0
2007-12-17 11:00:00,50.28,50.54,49.93,49.98,819600.0,34.3785,34.5563,34.1392,34.1734,819600.0
2007-12-17 11:30:00,49.98,50.03,49.8,49.89,731500.0,34.1734,34.2076,34.0504,34.1119,731500.0
2007-12-17 12:00:00,49.88,50.05,49.75,49.79,620400.0,34.105,34.2213,34.0162,34.0435,620400.0
2007-12-17 12:30:00,49.77,49.88,49.47,49.69,818700.0,34.0298,34.105,33.8247,33.9751,818700.0
2007-12-17 13:00:00,49.68,49.68,48.91,48.99,1013200.0,33.9683,33.9683,33.4418,33.4965,1013200.0
2007-12-17 13:30:00,48.99,49.1,48.72,48.79,935200.0,33.4965,33.5717,33.3119,33.3598,935200.0
2007-12-17 14:00:00,48.78,49.18,48.72,49.01,762100.0,33.3529,33.6264,33.3119,33.5102,762100.0
2007-12-17 14:30:00,49.01,49.15,48.81,48.92,925800.0,33.5102,33.6059,33.3734,33.4487,925800.0
2007-12-17 15:00:00,48.92,49.44,48.83,49.29,1506100.0,33.4487,33.8042,33.3871,33.7016,1506100.0
2007-12-17 15:30:00,49.29,49.85,49.21,49.48,2408300.0,33.7016,34.0845,33.6469,33.8316,2408300.0
2007-12-18 09:30:00,48.93,49.89,48.6,48.99,2399100.0,33.4555,34.1119,33.2299,33.4965,2399100.0
2007-12-18 10:00:00,48.99,48.99,47.88,48.21,2440700.0,33.4965,33.4965,32.7376,32.9632,2440700.0
2007-12-18 10:30:00,48.21,48.4,47.9,48.31,1892000.0,32.9632,33.0931,32.7512,33.0316,1892000.0
2007-12-18 11:00:00,48.3,48.46,47.8,48.33,1784100.0,33.0247,33.1341,32.6829,33.0452,1784100.0
2007-12-18 11:30:00,48.32,48.7,47.6,47.68,2017500.0,33.0384,33.2982,32.5461,32.6008,2017500.0
2007-12-18 12:00:00,47.68,48.05,47.25,47.52,2047200.0,32.6008,32.8538,32.3068,32.4914,2047200.0
2007-12-18 12:30:00,47.51,48.0,47.3,47.93,1054200.0,32.4846,32.8196,32.341,32.7718,1054200.0
2007-12-18 13:00:00,47.92,48.35,47.66,48.21,802500.0,32.7649,33.0589,32.5871,32.9632,802500.0
2007-12-18 13:30:00,48.19,48.71,48.0,48.31,1046500.0,32.9495,33.3051,32.8196,33.0316,1046500.0
2007-12-18 14:00:00,48.33,48.8,48.18,48.74,939000.0,33.0452,33.3666,32.9427,33.3256,939000.0
2007-12-18 14:30:00,48.74,48.97,48.01,48.09,1782700.0,33.3256,33.4828,32.8265,32.8812,1782700.0
2007-12-18 15:00:00,48.09,48.58,48.04,48.36,1957400.0,32.8812,33.2162,32.847,33.0658,1957400.0
2007-12-18 15:30:00,48.38,48.72,47.87,47.96,2882900.0,33.0794,33.3119,32.7307,32.7923,2882900.0
2007-12-19 09:30:00,48.82,49.7,47.9,48.62,5585500.0,33.3803,33.982,32.7512,33.2435,5585500.0
2007-12-19 10:00:00,48.62,50.43,48.37,50.4,4715400.0,33.2435,34.4811,33.0726,34.4606,4715400.0
2007-12-19 10:30:00,50.4,51.37,50.01,50.13,4940900.0,34.4606,35.1238,34.1939,34.276,4940900.0
2007-12-19 11:00:00,50.15,50.4,49.16,49.57,3303400.0,34.2897,34.4606,33.6128,33.8931,3303400.0
2007-12-19 11:30:00,49.56,49.9,49.07,49.23,1887100.0,33.8863,34.1187,33.5512,33.6606,1887100.0
2007-12-19 12:00:00,49.24,50.56,49.03,50.3,1861900.0,33.6675,34.57,33.5239,34.3922,1861900.0
2007-12-19 12:30:00,50.3,50.5,49.9,50.0,3260400.0,34.3922,34.529,34.1187,34.1871,3260400.0
2007-12-19 13:00:00,50.0,50.03,49.53,49.62,840900.0,34.1871,34.2076,33.8657,33.9273,840900.0
2007-12-19 13:30:00,49.62,49.86,49.39,49.71,801500.0,33.9273,34.0914,33.77,33.9888,801500.0
2007-12-19 14:00:00,49.71,50.32,49.61,50.05,1148600.0,33.9888,34.4059,33.9204,34.2213,1148600.0
2007-12-19 14:30:00,50.05,50.31,49.78,50.15,829900.0,34.2213,34.3991,34.0367,34.2897,829900.0
2007-12-19 15:00:00,50.13,50.5,50.11,50.16,1494800.0,34.276,34.529,34.2623,34.2965,1494800.0
2007-12-19 15:30:00,50.16,50.44,50.06,50.24,2398300.0,34.2965,34.4879,34.2281,34.3512,2398300.0
2007-12-20 09:30:00,50.65,51.25,50.37,50.66,3079400.0,34.6315,35.0418,34.4401,34.6384,3079400.0
2007-12-20 10:00:00,50.65,50.77,49.95,50.6,3175800.0,34.6315,34.7136,34.1529,34.5973,3175800.0
2007-12-20 10:30:00,50.6,50.73,50.35,50.51,1706900.0,34.5973,34.6862,34.4264,34.5358,1706900.0
2007-12-20 11:00:00,50.51,50.54,49.67,49.71,1396700.0,34.5358,34.5563,33.9615,33.9888,1396700.0
2007-12-20 11:30:00,49.69,50.17,49.49,50.03,1537500.0,33.9751,34.3033,33.8384,34.2076,1537500.0
2007-12-20 12:00:00,50.02,50.65,49.78,50.59,1164200.0,34.2008,34.6315,34.0367,34.5905,1164200.0
2007-12-20 12:30:00,50.6,50.62,49.85,50.1,977600.0,34.5973,34.611,34.0845,34.2555,977600.0
2007-12-20 13:00:00,50.09,50.78,50.01,50.6,916700.0,34.2486,34.7204,34.1939,34.5973,916700.0
2007-12-20 13:30:00,50.6,50.86,50.3,50.86,591800.0,34.5973,34.7751,34.3922,34.7751,591800.0
2007-12-20 14:00:00,50.85,51.56,50.76,51.42,1907600.0,34.7683,35.2537,34.7067,35.158,1907600.0
2007-12-20 14:30:00,51.41,51.93,51.34,51.79,1827800.0,35.1512,35.5067,35.1033,35.411,1827800.0
2007-12-20 15:00:00,51.78,52.52,51.56,52.32,2543100.0,35.4042,35.9101,35.2537,35.7734,2543100.0
2007-12-20 15:30:00,52.32,52.34,51.02,51.55,4291600.0,35.7734,35.7871,34.8845,35.2469,4291600.0
2007-12-21 09:30:00,52.07,53.81,52.06,53.35,6489500.0,35.6024,36.7922,35.5956,36.4776,6489500.0
2007-12-21 10:00:00,53.34,53.92,53.14,53.69,2980800.0,36.4708,36.8674,36.334,36.7101,2980800.0
2007-12-21 10:30:00,53.7,53.92,53.55,53.63,1295700.0,36.7169,36.8674,36.6144,36.6691,1295700.0
2007-12-21 11:00:00,53.63,54.0,53.4,53.59,1684400.0,36.6691,36.9221,36.5118,36.6417,1684400.0
2007-12-21 11:30:00,53.6,54.5,53.59,54.37,2316500.0,36.6486,37.2639,36.6417,37.1751,2316500.0
2007-12-21 12:00:00,54.37,54.71,54.26,54.39,1727100.0,37.1751,37.4075,37.0998,37.1887,1727100.0
2007-12-21 12:30:00,54.4,54.49,54.1,54.16,1317100.0,37.1956,37.2571,36.9904,37.0315,1317100.0
2007-12-21 13:00:00,54.16,54.18,53.62,53.64,1068200.0,37.0315,37.0451,36.6622,36.6759,1068200.0
2007-12-21 13:30:00,53.65,54.27,53.63,54.25,777400.0,36.6828,37.1067,36.6691,37.093,777400.0
2007-12-21 14:00:00,54.25,54.44,53.64,53.8,1436700.0,37.093,37.2229,36.6759,36.7853,1436700.0
2007-12-21 14:30:00,53.8,54.31,53.8,54.28,1350000.0,36.7853,37.134,36.7853,37.1135,1350000.0
2007-12-21 15:00:00,54.29,54.82,54.16,54.6,1933200.0,37.1204,37.4827,37.0315,37.3323,1933200.0
2007-12-21 15:30:00,54.6,54.9,54.14,54.58,3703900.0,37.3323,37.5374,37.0178,37.3186,3703900.0
2007-12-24 09:30:00,53.9,55.39,53.67,55.07,1000400.0,36.8537,37.8725,36.6964,37.6537,1000400.0
2007-12-24 10:00:00,55.07,55.07,54.71,54.92,625100.0,37.6537,37.6537,37.4075,37.5511,625100.0
2007-12-24 10:30:00,54.94,55.01,54.52,54.79,592000.0,37.5648,37.6126,37.2776,37.4622,592000.0
2007-12-24 11:00:00,54.81,55.14,54.54,54.55,816800.0,37.4759,37.7015,37.2913,37.2981,816800.0
2007-12-24 11:30:00,54.55,55.14,54.54,55.06,636800.0,37.2981,37.7015,37.2913,37.6468,636800.0
2007-12-24 12:00:00,55.06,55.09,54.95,55.01,661100.0,37.6468,37.6673,37.5716,37.6126,661100.0
2007-12-24 12:30:00,55.01,55.1,54.86,55.04,1060200.0,37.6126,37.6742,37.5101,37.6332,1060200.0
2007-12-24 13:00:00,55.09,55.11,54.97,55.11,102300.0,37.6673,37.681,37.5853,37.681,102300.0
2007-12-24 13:30:00,54.97,54.97,54.97,54.97,200.0,37.5853,37.5853,37.5853,37.5853,200.0
2007-12-24 14:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 14:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:00:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-24 15:30:00,54.97,54.97,54.97,54.97,0.0,37.5853,37.5853,37.5853,37.5853,0.0
2007-12-26 09:30:00,54.65,54.74,53.9,54.1,786300.0,37.3665,37.428,36.8537,36.9904,786300.0
2007-12-26 10:00:00,54.12,54.41,54.1,54.29,462400.0,37.0041,37.2024,36.9904,37.1204,462400.0
2007-12-26 10:30:00,54.29,54.57,54.25,54.5,719000.0,37.1204,37.3118,37.093,37.2639,719000.0
2007-12-26 11:00:00,54.5,54.66,54.36,54.39,500500.0,37.2639,37.3733,37.1682,37.1887,500500.0
2007-12-26 11:30:00,54.39,54.57,54.34,54.41,539000.0,37.1887,37.3118,37.1545,37.2024,539000.0
2007-12-26 12:00:00,54.41,54.54,54.41,54.53,263000.0,37.2024,37.2913,37.2024,37.2844,263000.0
2007-12-26 12:30:00,54.53,54.98,54.49,54.9,393200.0,37.2844,37.5921,37.2571,37.5374,393200.0
2007-12-26 13:00:00,54.91,55.1,54.71,54.93,334800.0,37.5443,37.6742,37.4075,37.5579,334800.0
2007-12-26 13:30:00,54.93,55.04,54.79,55.04,457500.0,37.5579,37.6332,37.4622,37.6332,457500.0
2007-12-26 14:00:00,55.03,55.04,54.76,54.94,343100.0,37.6263,37.6332,37.4417,37.5648,343100.0
2007-12-26 14:30:00,54.94,55.11,54.87,55.07,439200.0,37.5648,37.681,37.5169,37.6537,439200.0
2007-12-26 15:00:00,55.06,55.08,54.86,54.94,488900.0,37.6468,37.6605,37.5101,37.5648,488900.0
2007-12-26 15:30:00,54.93,55.14,54.85,55.09,941500.0,37.5579,37.7015,37.5032,37.6673,941500.0
2007-12-27 09:30:00,54.62,54.71,53.95,54.28,1168900.0,37.346,37.4075,36.8879,37.1135,1168900.0
2007-12-27 10:00:00,54.28,54.8,54.24,54.55,780700.0,37.1135,37.4691,37.0862,37.2981,780700.0
2007-12-27 10:30:00,54.55,54.55,53.91,53.93,785100.0,37.2981,37.2981,36.8605,36.8742,785100.0
2007-12-27 11:00:00,53.94,54.0,53.46,53.73,1033400.0,36.881,36.9221,36.5528,36.7375,1033400.0
2007-12-27 11:30:00,53.73,53.92,53.45,53.77,602300.0,36.7375,36.8674,36.546,36.7648,602300.0
2007-12-27 12:00:00,53.77,53.77,53.26,53.29,588700.0,36.7648,36.7648,36.4161,36.4366,588700.0
2007-12-27 12:30:00,53.29,53.4,53.15,53.3,515900.0,36.4366,36.5118,36.3409,36.4434,515900.0
2007-12-27 13:00:00,53.3,53.58,53.25,53.57,549500.0,36.4434,36.6349,36.4093,36.6281,549500.0
2007-12-27 13:30:00,53.58,53.61,53.34,53.4,586500.0,36.6349,36.6554,36.4708,36.5118,586500.0
2007-12-27 14:00:00,53.4,53.53,53.24,53.49,565100.0,36.5118,36.6007,36.4024,36.5734,565100.0
2007-12-27 14:30:00,53.49,53.5,53.2,53.33,734700.0,36.5734,36.5802,36.3751,36.464,734700.0
2007-12-27 15:00:00,53.33,53.55,53.31,53.4,1019400.0,36.464,36.6144,36.4503,36.5118,1019400.0
2007-12-27 15:30:00,53.4,53.41,53.15,53.24,1548900.0,36.5118,36.5187,36.3409,36.4024,1548900.0
2007-12-28 09:30:00,53.54,53.96,52.83,52.96,980200.0,36.6075,36.8947,36.1221,36.211,980200.0
2007-12-28 10:00:00,52.94,52.94,52.41,52.77,922500.0,36.1973,36.1973,35.8349,36.0811,922500.0
2007-12-28 10:30:00,52.77,52.9,52.37,52.41,155700.0,36.0811,36.17,35.8076,35.8349,155700.0
2007-12-28 11:00:00,52.43,52.45,52.23,52.23,663600.0,35.8486,35.8623,35.7118,35.7118,663600.0
2007-12-28 11:30:00,52.23,52.54,52.04,52.05,659900.0,35.7118,35.9238,35.5819,35.5888,659900.0
2007-12-28 12:00:00,52.04,52.2,51.94,52.2,601400.0,35.5819,35.6913,35.5136,35.6913,601400.0
2007-12-28 12:30:00,52.19,52.33,52.14,52.26,331200.0,35.6845,35.7802,35.6503,35.7324,331200.0
2007-12-28 13:00:00,52.28,52.48,52.23,52.43,294700.0,35.746,35.8828,35.7118,35.8486,294700.0
2007-12-28 13:30:00,52.43,52.98,52.2,52.9,516000.0,35.8486,36.2246,35.6913,36.17,516000.0
2007-12-28 14:00:00,52.9,52.93,52.76,52.89,415300.0,36.17,36.1905,36.0742,36.1631,415300.0
2007-12-28 14:30:00,52.89,53.16,52.77,52.8,638800.0,36.1631,36.3477,36.0811,36.1016,638800.0
2007-12-28 15:00:00,52.81,53.16,52.65,53.11,729100.0,36.1084,36.3477,35.999,36.3135,729100.0
2007-12-28 15:30:00,53.11,53.36,53.01,53.13,1161700.0,36.3135,36.4845,36.2452,36.3272,1161700.0
2007-12-31 09:30:00,53.0,53.03,51.91,52.07,930400.0,36.2383,36.2588,35.493,35.6024,930400.0
2007-12-31 10:00:00,52.07,52.59,52.03,52.51,881800.0,35.6024,35.958,35.5751,35.9033,881800.0
2007-12-31 10:30:00,52.51,52.52,52.25,52.43,391400.0,35.9033,35.9101,35.7255,35.8486,391400.0
2007-12-31 11:00:00,52.44,52.56,52.17,52.33,477300.0,35.8554,35.9375,35.6708,35.7802,477300.0
2007-12-31 11:30:00,52.33,52.39,52.23,52.28,335000.0,35.7802,35.8212,35.7118,35.746,335000.0
2007-12-31 12:00:00,52.27,52.36,52.16,52.19,395600.0,35.7392,35.8007,35.664,35.6845,395600.0
2007-12-31 12:30:00,52.19,52.67,52.18,52.66,330500.0,35.6845,36.0127,35.6777,36.0059,330500.0
2007-12-31 13:00:00,52.64,53.45,52.54,53.36,621500.0,35.9922,36.546,35.9238,36.4845,621500.0
2007-12-31 13:30:00,53.37,53.48,53.24,53.28,408400.0,36.4913,36.5665,36.4024,36.4298,408400.0
2007-12-31 14:00:00,53.27,53.85,53.2,53.73,545300.0,36.4229,36.8195,36.3751,36.7375,545300.0
2007-12-31 14:30:00,53.74,53.82,53.45,53.47,454000.0,36.7443,36.799,36.546,36.5597,454000.0
2007-12-31 15:00:00,53.46,53.62,53.32,53.43,517500.0,36.5528,36.6622,36.4571,36.5323,517500.0
2007-12-31 15:30:00,53.43,53.7,52.95,53.05,1059800.0,36.5323,36.7169,36.2041,36.2725,1059800.0
2008-01-02 09:30:00,52.98,53.4,52.01,52.04,1811400.0,36.2246,36.5118,35.5614,35.5819,1811400.0
2008-01-02 10:00:00,52.04,52.04,51.31,51.62,2091800.0,35.5819,35.5819,35.0828,35.2948,2091800.0
2008-01-02 10:30:00,51.63,51.9,51.29,51.68,1082800.0,35.3016,35.4862,35.0691,35.3358,1082800.0
2008-01-02 11:00:00,51.68,51.8,51.43,51.61,1068200.0,35.3358,35.4178,35.1648,35.2879,1068200.0
2008-01-02 11:30:00,51.6,51.62,51.19,51.32,819700.0,35.2811,35.2948,35.0008,35.0896,819700.0
2008-01-02 12:00:00,51.31,51.33,50.89,50.95,1246200.0,35.0828,35.0965,34.7956,34.8367,1246200.0
2008-01-02 12:30:00,50.94,51.34,50.91,51.04,668100.0,34.8298,35.1033,34.8093,34.8982,668100.0
2008-01-02 13:00:00,51.05,51.06,50.32,50.44,1363500.0,34.905,34.9119,34.4059,34.4879,1363500.0
2008-01-02 13:30:00,50.44,50.88,50.43,50.76,913200.0,34.4879,34.7888,34.4811,34.7067,913200.0
2008-01-02 14:00:00,50.77,51.25,50.6,50.75,1224800.0,34.7136,35.0418,34.5973,34.6999,1224800.0
2008-01-02 14:30:00,50.75,50.95,50.57,50.61,770000.0,34.6999,34.8367,34.5768,34.6042,770000.0
2008-01-02 15:00:00,50.61,50.65,50.31,50.59,1171200.0,34.6042,34.6315,34.3991,34.5905,1171200.0
2008-01-02 15:30:00,50.58,51.03,50.56,50.96,2320900.0,34.5837,34.8914,34.57,34.8435,2320900.0
2008-01-03 09:30:00,51.21,51.29,50.58,50.95,1232600.0,35.0144,35.0691,34.5837,34.8367,1232600.0
2008-01-03 10:00:00,50.96,51.57,50.96,51.13,934200.0,34.8435,35.2606,34.8435,34.9597,934200.0
2008-01-03 10:30:00,51.14,51.55,50.8,50.93,765900.0,34.9666,35.2469,34.7341,34.823,765900.0
2008-01-03 11:00:00,50.92,51.5,50.9,51.2,657300.0,34.8161,35.2127,34.8025,35.0076,657300.0
2008-01-03 11:30:00,51.18,51.66,51.12,51.57,595900.0,34.9939,35.3221,34.9529,35.2606,595900.0
2008-01-03 12:00:00,51.55,51.82,51.52,51.69,606800.0,35.2469,35.4315,35.2264,35.3426,606800.0
2008-01-03 12:30:00,51.7,51.89,51.2,51.5,546300.0,35.3495,35.4794,35.0076,35.2127,546300.0
2008-01-03 13:00:00,51.48,51.51,51.25,51.35,521000.0,35.199,35.2195,35.0418,35.1102,521000.0
2008-01-03 13:30:00,51.35,51.4,51.11,51.15,502000.0,35.1102,35.1443,34.9461,34.9734,502000.0
2008-01-03 14:00:00,51.15,51.29,51.02,51.15,535300.0,34.9734,35.0691,34.8845,34.9734,535300.0
2008-01-03 14:30:00,51.17,51.19,50.95,50.99,609300.0,34.9871,35.0008,34.8367,34.864,609300.0
2008-01-03 15:00:00,50.99,51.02,50.73,50.78,996900.0,34.864,34.8845,34.6862,34.7204,996900.0
2008-01-03 15:30:00,50.78,51.0,50.77,50.88,1801700.0,34.7204,34.8708,34.7136,34.7888,1801700.0
2008-01-04 09:30:00,49.71,50.69,49.34,50.38,1280100.0,33.9888,34.6589,33.7358,34.4469,1280100.0
2008-01-04 10:00:00,50.37,50.48,49.63,49.64,1170100.0,34.4401,34.5153,33.9341,33.941,1170100.0
2008-01-04 10:30:00,49.65,50.05,49.6,49.71,1173200.0,33.9478,34.2213,33.9136,33.9888,1173200.0
2008-01-04 11:00:00,49.7,49.76,49.38,49.62,943500.0,33.982,34.023,33.7632,33.9273,943500.0
2008-01-04 11:30:00,49.62,49.84,49.35,49.58,707600.0,33.9273,34.0777,33.7427,33.8999,707600.0
2008-01-04 12:00:00,49.57,50.0,49.5,49.52,762600.0,33.8931,34.1871,33.8452,33.8589,762600.0
2008-01-04 12:30:00,49.52,49.88,49.45,49.59,622700.0,33.8589,34.105,33.811,33.9068,622700.0
2008-01-04 13:00:00,49.59,49.63,49.25,49.38,734200.0,33.9068,33.9341,33.6743,33.7632,734200.0
2008-01-04 13:30:00,49.38,49.71,49.3,49.58,746400.0,33.7632,33.9888,33.7085,33.8999,746400.0
2008-01-04 14:00:00,49.56,49.56,48.92,49.08,1094500.0,33.8863,33.8863,33.4487,33.5581,1094500.0
2008-01-04 14:30:00,49.1,49.27,48.86,49.13,928700.0,33.5717,33.688,33.4076,33.5922,928700.0
2008-01-04 15:00:00,49.14,49.24,48.98,49.11,1406300.0,33.5991,33.6675,33.4897,33.5786,1406300.0
2008-01-04 15:30:00,49.11,49.48,49.06,49.33,2141100.0,33.5786,33.8316,33.5444,33.729,2141100.0
2008-01-07 09:30:00,49.5,49.84,49.12,49.17,1140200.0,33.8452,34.0777,33.5854,33.6196,1140200.0
2008-01-07 10:00:00,49.18,49.36,48.76,48.79,1333600.0,33.6264,33.7495,33.3393,33.3598,1333600.0
2008-01-07 10:30:00,48.79,49.04,48.31,48.79,1221600.0,33.3598,33.5307,33.0316,33.3598,1221600.0
2008-01-07 11:00:00,48.79,49.45,48.79,49.08,1078400.0,33.3598,33.811,33.3598,33.5581,1078400.0
2008-01-07 11:30:00,49.07,49.66,49.02,49.26,1160300.0,33.5512,33.9546,33.517,33.6811,1160300.0
2008-01-07 12:00:00,49.26,49.3,48.72,49.01,1118100.0,33.6811,33.7085,33.3119,33.5102,1118100.0
2008-01-07 12:30:00,49.01,49.45,48.7,49.27,1336000.0,33.5102,33.811,33.2982,33.688,1336000.0
2008-01-07 13:00:00,49.27,49.32,48.89,48.96,952700.0,33.688,33.7222,33.4281,33.476,952700.0
2008-01-07 13:30:00,48.96,49.01,48.2,48.27,1315200.0,33.476,33.5102,32.9564,33.0042,1315200.0
2008-01-07 14:00:00,48.28,48.42,47.95,48.13,1570900.0,33.0111,33.1068,32.7854,32.9085,1570900.0
2008-01-07 14:30:00,48.13,48.34,48.01,48.33,1704700.0,32.9085,33.0521,32.8265,33.0452,1704700.0
2008-01-07 15:00:00,48.33,48.35,48.05,48.06,1369600.0,33.0452,33.0589,32.8538,32.8606,1369600.0
2008-01-07 15:30:00,48.06,48.5,47.95,48.39,2982800.0,32.8606,33.1615,32.7854,33.0863,2982800.0
2008-01-08 09:30:00,48.65,48.97,48.19,48.59,1185700.0,33.264,33.4828,32.9495,33.223,1185700.0
2008-01-08 10:00:00,48.58,48.9,48.0,48.08,1523400.0,33.2162,33.435,32.8196,32.8743,1523400.0
2008-01-08 10:30:00,48.07,48.25,47.82,47.96,1242400.0,32.8675,32.9906,32.6965,32.7923,1242400.0
2008-01-08 11:00:00,47.96,48.04,46.87,46.88,2096000.0,32.7923,32.847,32.047,32.0538,2096000.0
2008-01-08 11:30:00,46.88,46.88,45.88,46.45,2822500.0,32.0538,32.0538,31.3701,31.7598,2822500.0
2008-01-08 12:00:00,46.45,46.63,46.22,46.36,1384700.0,31.7598,31.8829,31.6026,31.6983,1384700.0
2008-01-08 12:30:00,46.36,46.53,46.27,46.37,860200.0,31.6983,31.8145,31.6367,31.7051,860200.0
2008-01-08 13:00:00,46.4,47.16,46.12,46.99,1601400.0,31.7256,32.2453,31.5342,32.129,1601400.0
2008-01-08 13:30:00,46.99,47.0,46.46,46.91,1187500.0,32.129,32.1359,31.7667,32.0743,1187500.0
2008-01-08 14:00:00,46.91,47.44,46.83,47.3,1204600.0,32.0743,32.4367,32.0196,32.341,1204600.0
2008-01-08 14:30:00,47.3,47.37,46.44,46.49,1617800.0,32.341,32.3889,31.753,31.7872,1617800.0
2008-01-08 15:00:00,46.48,46.58,46.0,46.58,2121600.0,31.7803,31.8487,31.4521,31.8487,2121600.0
2008-01-08 15:30:00,46.57,46.95,46.12,46.38,2880700.0,31.8419,32.1017,31.5342,31.712,2880700.0
2008-01-09 09:30:00,45.8,46.28,45.51,46.18,1749700.0,31.4925,31.8226,31.2931,31.7538,1749700.0
2008-01-09 10:00:00,46.17,46.75,45.7,45.87,1400200.0,31.7469,32.1458,31.4238,31.5407,1400200.0
2008-01-09 10:30:00,45.88,46.16,45.51,46.02,1356000.0,31.5475,31.7401,31.2931,31.6438,1356000.0
2008-01-09 11:00:00,46.02,46.15,45.58,45.65,855500.0,31.6438,31.7332,31.3413,31.3894,855500.0
2008-01-09 11:30:00,45.66,45.66,44.94,45.17,1023900.0,31.3963,31.3963,30.9012,31.0593,1023900.0
2008-01-09 12:00:00,45.19,45.88,45.14,45.77,788700.0,31.0731,31.5475,31.0387,31.4719,788700.0
2008-01-09 12:30:00,45.77,45.89,45.46,45.86,659100.0,31.4719,31.5544,31.2587,31.5338,659100.0
2008-01-09 13:00:00,45.87,46.05,45.41,45.51,1019200.0,31.5407,31.6644,31.2244,31.2931,1019200.0
2008-01-09 13:30:00,45.51,45.74,45.36,45.65,1176900.0,31.2931,31.4513,31.19,31.3894,1176900.0
2008-01-09 14:00:00,45.65,45.75,45.25,45.75,1214900.0,31.3894,31.4581,31.1143,31.4581,1214900.0
2008-01-09 14:30:00,45.75,46.69,45.55,46.64,1566800.0,31.4581,32.1045,31.3206,32.0701,1566800.0
2008-01-09 15:00:00,46.64,47.82,46.26,47.28,2899800.0,32.0701,32.8815,31.8088,32.5102,2899800.0
2008-01-09 15:30:00,47.28,48.01,47.06,47.78,3812700.0,32.5102,33.0121,32.3589,32.854,3812700.0
2008-01-10 09:30:00,46.56,47.54,45.92,46.76,1733700.0,32.0151,32.689,31.575,32.1526,1733700.0
2008-01-10 10:00:00,46.76,47.43,46.76,47.02,1293600.0,32.1526,32.6133,32.1526,32.3314,1293600.0
2008-01-10 10:30:00,47.02,47.84,47.01,47.31,1466000.0,32.3314,32.8953,32.3245,32.5308,1466000.0
2008-01-10 11:00:00,47.33,47.33,46.58,46.94,957500.0,32.5446,32.5446,32.0289,32.2764,957500.0
2008-01-10 11:30:00,46.97,47.09,46.7,47.09,676400.0,32.297,32.3795,32.1114,32.3795,676400.0
2008-01-10 12:00:00,47.08,48.75,46.78,47.9,1972600.0,32.3727,33.521,32.1664,32.9365,1972600.0
2008-01-10 12:30:00,47.9,48.31,47.41,48.21,1151100.0,32.9365,33.2184,32.5996,33.1497,1151100.0
2008-01-10 13:00:00,48.21,48.47,47.82,48.02,1034900.0,33.1497,33.3284,32.8815,33.019,1034900.0
2008-01-10 13:30:00,48.01,48.19,47.25,47.62,970300.0,33.0121,33.1359,32.4896,32.744,970300.0
2008-01-10 14:00:00,47.59,48.67,47.25,48.3,1284900.0,32.7233,33.466,32.4896,33.2116,1284900.0
2008-01-10 14:30:00,48.28,48.83,48.18,48.65,1213100.0,33.1978,33.576,33.129,33.4522,1213100.0
2008-01-10 15:00:00,48.64,48.97,48.46,48.85,2736200.0,33.4453,33.6723,33.3216,33.5897,2736200.0
2008-01-10 15:30:00,48.85,49.13,48.15,48.46,3369600.0,33.5897,33.7823,33.1084,33.3216,3369600.0
2008-01-11 09:30:00,47.93,48.44,47.58,48.17,1953800.0,32.9571,33.3078,32.7165,33.1222,1953800.0
2008-01-11 10:00:00,48.18,48.48,47.58,47.99,1040700.0,33.129,33.3353,32.7165,32.9984,1040700.0
2008-01-11 10:30:00,47.99,49.2,47.77,48.84,1248000.0,32.9984,33.8304,32.8471,33.5829,1248000.0
2008-01-11 11:00:00,48.83,49.46,48.51,49.33,1302200.0,33.576,34.0092,33.356,33.9198,1302200.0
2008-01-11 11:30:00,49.33,49.79,49.1,49.49,1019500.0,33.9198,34.2361,33.7616,34.0298,1019500.0
2008-01-11 12:00:00,49.5,49.55,49.09,49.12,712200.0,34.0367,34.0711,33.7548,33.7754,712200.0
2008-01-11 12:30:00,49.13,49.33,48.75,49.24,826800.0,33.7823,33.9198,33.521,33.8579,826800.0
2008-01-11 13:00:00,49.23,49.26,48.23,48.53,1146500.0,33.851,33.8717,33.1634,33.3697,1146500.0
2008-01-11 13:30:00,48.52,48.81,48.15,48.33,910100.0,33.3628,33.5622,33.1084,33.2322,910100.0
2008-01-11 14:00:00,48.33,48.89,48.24,48.69,789700.0,33.2322,33.6172,33.1703,33.4797,789700.0
2008-01-11 14:30:00,48.69,48.97,48.41,48.65,888100.0,33.4797,33.6723,33.2872,33.4522,888100.0
2008-01-11 15:00:00,48.65,48.72,48.07,48.65,1411900.0,33.4522,33.5003,33.0534,33.4522,1411900.0
2008-01-11 15:30:00,48.64,48.75,48.34,48.47,2290000.0,33.4453,33.521,33.2391,33.3284,2290000.0
2008-01-14 09:30:00,48.93,49.46,48.59,48.76,1139200.0,33.6447,34.0092,33.411,33.5279,1139200.0
2008-01-14 10:00:00,48.76,48.96,48.59,48.68,1023900.0,33.5279,33.6654,33.411,33.4728,1023900.0
2008-01-14 10:30:00,48.65,48.97,48.62,48.91,660600.0,33.4522,33.6723,33.4316,33.631,660600.0
2008-01-14 11:00:00,48.94,49.49,48.92,49.14,1059300.0,33.6516,34.0298,33.6379,33.7891,1059300.0
2008-01-14 11:30:00,49.13,49.22,49.03,49.05,373800.0,33.7823,33.8442,33.7135,33.7273,373800.0
2008-01-14 12:00:00,49.06,49.14,48.86,48.95,681700.0,33.7341,33.7891,33.5966,33.6585,681700.0
2008-01-14 12:30:00,48.95,49.13,48.87,49.06,397600.0,33.6585,33.7823,33.6035,33.7341,397600.0
2008-01-14 13:00:00,49.08,49.29,48.86,48.92,567700.0,33.7479,33.8923,33.5966,33.6379,567700.0
2008-01-14 13:30:00,48.91,49.19,48.88,49.06,609900.0,33.631,33.8235,33.6104,33.7341,609900.0
2008-01-14 14:00:00,49.06,49.11,48.88,48.97,609600.0,33.7341,33.7685,33.6104,33.6723,609600.0
2008-01-14 14:30:00,48.97,49.13,48.93,49.1,785600.0,33.6723,33.7823,33.6447,33.7616,785600.0
2008-01-14 15:00:00,49.1,49.15,48.94,49.11,837900.0,33.7616,33.796,33.6516,33.7685,837900.0
2008-01-14 15:30:00,49.1,49.14,48.84,48.93,1904200.0,33.7616,33.7891,33.5829,33.6447,1904200.0
2008-01-15 09:30:00,47.75,48.58,47.53,47.6,1445700.0,32.8334,33.4041,32.6821,32.7302,1445700.0
2008-01-15 10:00:00,47.6,47.74,47.03,47.07,1077600.0,32.7302,32.8265,32.3383,32.3658,1077600.0
2008-01-15 10:30:00,47.06,47.42,46.83,47.02,987300.0,32.3589,32.6065,32.2008,32.3314,987300.0
2008-01-15 11:00:00,47.04,47.32,46.91,47.05,909200.0,32.3452,32.5377,32.2558,32.352,909200.0
2008-01-15 11:30:00,47.05,47.22,46.75,47.06,842400.0,32.352,32.4689,32.1458,32.3589,842400.0
2008-01-15 12:00:00,47.06,47.35,46.88,47.28,620800.0,32.3589,32.5583,32.2351,32.5102,620800.0
2008-01-15 12:30:00,47.26,47.33,47.02,47.25,503500.0,32.4964,32.5446,32.3314,32.4896,503500.0
2008-01-15 13:00:00,47.26,47.54,47.13,47.22,485000.0,32.4964,32.689,32.407,32.4689,485000.0
2008-01-15 13:30:00,47.2,47.3,46.65,46.86,792700.0,32.4552,32.5239,32.077,32.2214,792700.0
2008-01-15 14:00:00,46.87,47.27,46.71,47.21,536900.0,32.2283,32.5033,32.1183,32.4621,536900.0
2008-01-15 14:30:00,47.21,47.33,46.93,47.1,723200.0,32.4621,32.5446,32.2695,32.3864,723200.0
2008-01-15 15:00:00,47.12,47.44,46.83,47.35,935800.0,32.4002,32.6202,32.2008,32.5583,935800.0
2008-01-15 15:30:00,47.34,47.68,47.02,47.03,1965500.0,32.5514,32.7852,32.3314,32.3383,1965500.0
2008-01-16 09:30:00,46.82,48.14,46.81,47.25,1726800.0,32.1939,33.1015,32.187,32.4896,1726800.0
2008-01-16 10:00:00,47.25,47.8,47.04,47.4,1148400.0,32.4896,32.8677,32.3452,32.5927,1148400.0
2008-01-16 10:30:00,47.4,47.6,47.23,47.37,915100.0,32.5927,32.7302,32.4758,32.5721,915100.0
2008-01-16 11:00:00,47.37,47.84,47.26,47.78,742100.0,32.5721,32.8953,32.4964,32.854,742100.0
2008-01-16 11:30:00,47.77,48.4,47.47,48.27,645500.0,32.8471,33.2803,32.6408,33.1909,645500.0
2008-01-16 12:00:00,48.29,48.61,48.08,48.26,926300.0,33.2047,33.4247,33.0603,33.184,926300.0
2008-01-16 12:30:00,48.26,48.33,47.89,47.99,741600.0,33.184,33.2322,32.9296,32.9984,741600.0
2008-01-16 13:00:00,47.99,48.02,47.6,47.64,502600.0,32.9984,33.019,32.7302,32.7577,502600.0
2008-01-16 13:30:00,47.64,47.91,47.5,47.62,586100.0,32.7577,32.9434,32.6615,32.744,586100.0
2008-01-16 14:00:00,47.62,48.33,47.43,48.33,1221300.0,32.744,33.2322,32.6133,33.2322,1221300.0
2008-01-16 14:30:00,48.32,48.79,48.31,48.58,2030100.0,33.2253,33.5485,33.2184,33.4041,2030100.0
2008-01-16 15:00:00,48.58,48.63,48.22,48.43,1408200.0,33.4041,33.4385,33.1565,33.3009,1408200.0
2008-01-16 15:30:00,48.44,48.46,47.22,47.36,2429000.0,33.3078,33.3216,32.4689,32.5652,2429000.0
2008-01-17 09:30:00,47.56,47.98,46.14,46.96,2102700.0,32.7027,32.9915,31.7263,32.2902,2102700.0
2008-01-17 10:00:00,46.94,47.77,45.9,45.9,2055300.0,32.2764,32.8471,31.5613,31.5613,2055300.0
2008-01-17 10:30:00,45.9,46.67,45.58,46.43,1661100.0,31.5613,32.0907,31.3413,31.9257,1661100.0
2008-01-17 11:00:00,46.44,46.5,45.98,46.12,821900.0,31.9326,31.9739,31.6163,31.7126,821900.0
2008-01-17 11:30:00,46.12,46.38,45.86,45.95,989700.0,31.7126,31.8913,31.5338,31.5957,989700.0
2008-01-17 12:00:00,45.95,46.08,45.28,45.44,1429400.0,31.5957,31.6851,31.135,31.245,1429400.0
2008-01-17 12:30:00,45.44,45.66,45.3,45.43,1017800.0,31.245,31.3963,31.1487,31.2381,1017800.0
2008-01-17 13:00:00,45.43,45.82,45.21,45.64,799300.0,31.2381,31.5063,31.0868,31.3825,799300.0
2008-01-17 13:30:00,45.63,45.9,45.5,45.9,814000.0,31.3756,31.5613,31.2862,31.5613,814000.0
2008-01-17 14:00:00,45.9,46.07,45.4,45.4,976100.0,31.5613,31.6782,31.2175,31.2175,976100.0
2008-01-17 14:30:00,45.41,45.89,45.25,45.81,1009800.0,31.2244,31.5544,31.1143,31.4994,1009800.0
2008-01-17 15:00:00,45.81,45.98,45.14,45.15,1286800.0,31.4994,31.6163,31.0387,31.0456,1286800.0
2008-01-17 15:30:00,45.15,45.44,45.0,45.32,2722200.0,31.0456,31.245,30.9424,31.1625,2722200.0
2008-01-18 09:30:00,45.55,46.55,45.43,45.75,2126200.0,31.3206,32.0082,31.2381,31.4581,2126200.0
2008-01-18 10:00:00,45.76,46.11,45.52,45.86,1277000.0,31.465,31.7057,31.3,31.5338,1277000.0
2008-01-18 10:30:00,45.88,45.98,45.21,45.23,867200.0,31.5475,31.6163,31.0868,31.1006,867200.0
2008-01-18 11:00:00,45.23,45.35,44.0,44.35,1495300.0,31.1006,31.1831,30.2548,30.4955,1495300.0
2008-01-18 11:30:00,44.36,44.42,43.57,43.89,2072200.0,30.5024,30.5436,29.9592,30.1792,2072200.0
2008-01-18 12:00:00,43.9,44.8,43.86,44.79,1509600.0,30.1861,30.8049,30.1586,30.798,1509600.0
2008-01-18 12:30:00,44.8,45.06,44.53,44.8,986400.0,30.8049,30.9837,30.6193,30.8049,986400.0
2008-01-18 13:00:00,44.8,45.19,44.51,44.7,908600.0,30.8049,31.0731,30.6055,30.7362,908600.0
2008-01-18 13:30:00,44.7,45.04,44.58,44.62,972400.0,30.7362,30.9699,30.6536,30.6811,972400.0
2008-01-18 14:00:00,44.63,45.07,44.58,44.59,957600.0,30.688,30.9906,30.6536,30.6605,957600.0
2008-01-18 14:30:00,44.59,44.65,44.21,44.43,1169000.0,30.6605,30.7018,30.3992,30.5505,1169000.0
2008-01-18 15:00:00,44.44,45.0,44.27,44.43,1280700.0,30.5574,30.9424,30.4405,30.5505,1280700.0
2008-01-18 15:30:00,44.45,45.12,44.45,45.05,2706200.0,30.5643,31.025,30.5643,30.9768,2706200.0
2008-01-22 09:30:00,42.85,46.95,42.57,45.8,3275800.0,29.4641,32.2833,29.2715,31.4925,3275800.0
2008-01-22 10:00:00,45.8,46.84,45.35,46.45,2514400.0,31.4925,32.2076,31.1831,31.9395,2514400.0
2008-01-22 10:30:00,46.45,48.31,46.22,48.29,3620000.0,31.9395,33.2184,31.7813,33.2047,3620000.0
2008-01-22 11:00:00,48.29,50.13,48.27,49.03,5382300.0,33.2047,34.4699,33.1909,33.7135,5382300.0
2008-01-22 11:30:00,49.02,49.35,48.42,48.45,3176300.0,33.7066,33.9335,33.2941,33.3147,3176300.0
2008-01-22 12:00:00,48.45,48.94,48.22,48.22,2180200.0,33.3147,33.6516,33.1565,33.1565,2180200.0
2008-01-22 12:30:00,48.22,49.13,48.17,48.99,1687400.0,33.1565,33.7823,33.1222,33.686,1687400.0
2008-01-22 13:00:00,49.0,49.57,48.64,48.72,1825200.0,33.6929,34.0848,33.4453,33.5003,1825200.0
2008-01-22 13:30:00,48.72,48.88,48.47,48.67,1437000.0,33.5003,33.6104,33.3284,33.466,1437000.0
2008-01-22 14:00:00,48.67,48.79,48.43,48.63,1391900.0,33.466,33.5485,33.3009,33.4385,1391900.0
2008-01-22 14:30:00,48.62,49.5,48.49,49.23,2154100.0,33.4316,34.0367,33.3422,33.851,2154100.0
2008-01-22 15:00:00,49.24,49.53,48.74,49.18,2339600.0,33.8579,34.0573,33.5141,33.8166,2339600.0
2008-01-22 15:30:00,49.18,49.53,48.42,48.64,4113400.0,33.8166,34.0573,33.2941,33.4453,4113400.0
2008-01-23 09:30:00,46.51,49.0,46.5,48.85,3183900.0,31.9807,33.6929,31.9739,33.5897,3183900.0
2008-01-23 10:00:00,48.85,49.88,48.72,49.03,2299000.0,33.5897,34.298,33.5003,33.7135,2299000.0
2008-01-23 10:30:00,49.08,49.53,48.69,49.37,1911500.0,33.7479,34.0573,33.4797,33.9473,1911500.0
2008-01-23 11:00:00,49.37,49.83,49.12,49.14,1599000.0,33.9473,34.2636,33.7754,33.7891,1599000.0
2008-01-23 11:30:00,49.15,49.32,48.52,48.99,1443300.0,33.796,33.9129,33.3628,33.686,1443300.0
2008-01-23 12:00:00,49.0,49.33,48.59,48.94,869100.0,33.6929,33.9198,33.411,33.6516,869100.0
2008-01-23 12:30:00,48.94,49.0,48.24,48.67,1480000.0,33.6516,33.6929,33.1703,33.466,1480000.0
2008-01-23 13:00:00,48.7,49.11,48.56,48.81,1379600.0,33.4866,33.7685,33.3903,33.5622,1379600.0
2008-01-23 13:30:00,48.82,49.75,48.5,49.22,1517000.0,33.5691,34.2086,33.3491,33.8442,1517000.0
2008-01-23 14:00:00,49.23,50.25,49.11,50.06,1453300.0,33.851,34.5524,33.7685,34.4217,1453300.0
2008-01-23 14:30:00,50.07,50.35,49.54,50.34,1710600.0,34.4286,34.6212,34.0642,34.6143,1710600.0
2008-01-23 15:00:00,50.35,52.09,50.31,51.89,3195700.0,34.6212,35.8176,34.5936,35.6801,3195700.0
2008-01-23 15:30:00,51.9,52.07,51.53,51.68,3786700.0,35.6869,35.8038,35.4325,35.5357,3786700.0
2008-01-24 09:30:00,51.9,52.09,50.78,51.73,2637300.0,35.6869,35.8176,34.9168,35.5701,2637300.0
2008-01-24 10:00:00,51.72,51.95,50.58,51.1,2488000.0,35.5632,35.7213,34.7793,35.1369,2488000.0
2008-01-24 10:30:00,51.1,51.67,50.85,50.91,1178900.0,35.1369,35.5288,34.965,35.0062,1178900.0
2008-01-24 11:00:00,50.91,51.07,50.6,51.06,768000.0,35.0062,35.1162,34.7931,35.1094,768000.0
2008-01-24 11:30:00,51.07,51.27,50.84,50.92,709700.0,35.1162,35.2538,34.9581,35.0131,709700.0
2008-01-24 12:00:00,50.93,51.15,50.61,50.68,507700.0,35.02,35.1712,34.7999,34.8481,507700.0
2008-01-24 12:30:00,50.68,50.81,50.37,50.7,589700.0,34.8481,34.9375,34.6349,34.8618,589700.0
2008-01-24 13:00:00,50.73,50.81,50.3,50.48,835200.0,34.8824,34.9375,34.5868,34.7105,835200.0
2008-01-24 13:30:00,50.47,51.06,50.35,50.68,1131700.0,34.7037,35.1094,34.6212,34.8481,1131700.0
2008-01-24 14:00:00,50.68,51.14,50.36,51.13,1025900.0,34.8481,35.1644,34.628,35.1575,1025900.0
2008-01-24 14:30:00,51.14,51.42,50.59,50.93,931100.0,35.1644,35.3569,34.7862,35.02,931100.0
2008-01-24 15:00:00,50.94,51.15,50.78,50.94,1563500.0,35.0268,35.1712,34.9168,35.0268,1563500.0
2008-01-24 15:30:00,50.93,51.42,50.92,51.16,1390600.0,35.02,35.3569,35.0131,35.1781,1390600.0
2008-01-25 09:30:00,51.61,52.39,51.07,51.17,1530800.0,35.4875,36.0239,35.1162,35.185,1530800.0
2008-01-25 10:00:00,51.19,51.64,50.9,50.9,1112300.0,35.1987,35.5082,34.9993,34.9993,1112300.0
2008-01-25 10:30:00,50.91,51.0,49.97,50.07,1126900.0,35.0062,35.0681,34.3599,34.4286,1126900.0
2008-01-25 11:00:00,50.11,50.24,49.25,49.57,1252300.0,34.4561,34.5455,33.8648,34.0848,1252300.0
2008-01-25 11:30:00,49.57,49.99,49.48,49.69,972600.0,34.0848,34.3736,34.0229,34.1673,972600.0
2008-01-25 12:00:00,49.74,49.74,49.01,49.15,841500.0,34.2017,34.2017,33.6998,33.796,841500.0
2008-01-25 12:30:00,49.15,49.2,48.44,48.54,846800.0,33.796,33.8304,33.3078,33.3766,846800.0
2008-01-25 13:00:00,48.53,49.05,48.5,48.56,1313000.0,33.3697,33.7273,33.3491,33.3903,1313000.0
2008-01-25 13:30:00,48.56,48.8,48.33,48.55,1494700.0,33.3903,33.5554,33.2322,33.3835,1494700.0
2008-01-25 14:00:00,48.54,48.78,48.29,48.33,1357000.0,33.3766,33.5416,33.2047,33.2322,1357000.0
2008-01-25 14:30:00,48.34,48.6,48.07,48.28,1171600.0,33.2391,33.4178,33.0534,33.1978,1171600.0
2008-01-25 15:00:00,48.29,48.72,48.22,48.71,1489600.0,33.2047,33.5003,33.1565,33.4935,1489600.0
2008-01-25 15:30:00,48.71,49.33,48.52,48.84,2647900.0,33.4935,33.9198,33.3628,33.5829,2647900.0
2008-01-28 09:30:00,48.86,49.37,48.52,48.82,1296200.0,33.5966,33.9473,33.3628,33.5691,1296200.0
2008-01-28 10:00:00,48.8,48.84,48.01,48.76,1256300.0,33.5554,33.5829,33.0121,33.5279,1256300.0
2008-01-28 10:30:00,48.76,49.45,48.62,49.29,1011700.0,33.5279,34.0023,33.4316,33.8923,1011700.0
2008-01-28 11:00:00,49.28,49.36,48.63,49.02,1025300.0,33.8854,33.9404,33.4385,33.7066,1025300.0
2008-01-28 11:30:00,49.02,49.4,48.87,48.95,783900.0,33.7066,33.9679,33.6035,33.6585,783900.0
2008-01-28 12:00:00,48.95,49.08,48.64,48.71,516000.0,33.6585,33.7479,33.4453,33.4935,516000.0
2008-01-28 12:30:00,48.71,49.21,48.63,49.16,452700.0,33.4935,33.8373,33.4385,33.8029,452700.0
2008-01-28 13:00:00,49.15,49.3,48.82,48.85,692500.0,33.796,33.8992,33.5691,33.5897,692500.0
2008-01-28 13:30:00,48.85,49.08,48.75,48.82,654600.0,33.5897,33.7479,33.521,33.5691,654600.0
2008-01-28 14:00:00,48.82,49.02,48.81,48.97,1000700.0,33.5691,33.7066,33.5622,33.6723,1000700.0
2008-01-28 14:30:00,48.98,49.22,48.97,49.08,944400.0,33.6791,33.8442,33.6723,33.7479,944400.0
2008-01-28 15:00:00,49.08,49.18,48.91,49.06,856200.0,33.7479,33.8166,33.631,33.7341,856200.0
2008-01-28 15:30:00,49.05,49.68,49.03,49.65,1974100.0,33.7273,34.1605,33.7135,34.1398,1974100.0
2008-01-29 09:30:00,49.13,50.21,48.87,49.11,1539500.0,33.7823,34.5249,33.6035,33.7685,1539500.0
2008-01-29 10:00:00,49.1,49.57,48.6,49.3,1238000.0,33.7616,34.0848,33.4178,33.8992,1238000.0
2008-01-29 10:30:00,49.29,49.29,48.81,49.11,780200.0,33.8923,33.8923,33.5622,33.7685,780200.0
2008-01-29 11:00:00,49.11,49.7,49.1,49.66,635600.0,33.7685,34.1742,33.7616,34.1467,635600.0
2008-01-29 11:30:00,49.64,49.9,49.6,49.74,814200.0,34.1329,34.3117,34.1054,34.2017,814200.0
2008-01-29 12:00:00,49.74,50.0,49.43,49.52,849700.0,34.2017,34.3805,33.9886,34.0504,849700.0
2008-01-29 12:30:00,49.52,49.56,49.06,49.06,546100.0,34.0504,34.0779,33.7341,33.7341,546100.0
2008-01-29 13:00:00,49.07,49.18,48.82,49.04,699900.0,33.741,33.8166,33.5691,33.7204,699900.0
2008-01-29 13:30:00,49.04,49.47,49.0,49.07,498100.0,33.7204,34.0161,33.6929,33.741,498100.0
2008-01-29 14:00:00,49.05,49.21,48.98,49.13,530900.0,33.7273,33.8373,33.6791,33.7823,530900.0
2008-01-29 14:30:00,49.13,49.75,48.97,49.14,906200.0,33.7823,34.2086,33.6723,33.7891,906200.0
2008-01-29 15:00:00,49.14,49.54,49.07,49.36,1061300.0,33.7891,34.0642,33.741,33.9404,1061300.0
2008-01-29 15:30:00,49.36,49.66,49.19,49.51,1693500.0,33.9404,34.1467,33.8235,34.0436,1693500.0
2008-01-30 09:30:00,49.34,49.7,48.94,49.58,806900.0,33.9267,34.1742,33.6516,34.0917,806900.0
2008-01-30 10:00:00,49.58,49.89,49.46,49.85,963100.0,34.0917,34.3049,34.0092,34.2773,963100.0
2008-01-30 10:30:00,49.85,50.26,49.75,49.86,1604600.0,34.2773,34.5593,34.2086,34.2842,1604600.0
2008-01-30 11:00:00,49.87,49.9,49.08,49.22,967700.0,34.2911,34.3117,33.7479,33.8442,967700.0
2008-01-30 11:30:00,49.2,49.42,49.05,49.2,411200.0,33.8304,33.9817,33.7273,33.8304,411200.0
2008-01-30 12:00:00,49.19,49.5,49.14,49.39,250300.0,33.8235,34.0367,33.7891,33.961,250300.0
2008-01-30 12:30:00,49.39,49.51,49.27,49.35,248700.0,33.961,34.0436,33.8785,33.9335,248700.0
2008-01-30 13:00:00,49.36,49.58,49.33,49.35,378100.0,33.9404,34.0917,33.9198,33.9335,378100.0
2008-01-30 13:30:00,49.36,49.43,49.13,49.23,456700.0,33.9404,33.9886,33.7823,33.851,456700.0
2008-01-30 14:00:00,49.22,50.28,49.2,50.07,2124200.0,33.8442,34.573,33.8304,34.4286,2124200.0
2008-01-30 14:30:00,50.07,50.78,49.32,50.77,2195000.0,34.4286,34.9168,33.9129,34.9099,2195000.0
2008-01-30 15:00:00,50.74,51.12,50.07,50.21,1799500.0,34.8893,35.1506,34.4286,34.5249,1799500.0
2008-01-30 15:30:00,50.21,50.36,48.44,48.57,3358300.0,34.5249,34.628,33.3078,33.3972,3358300.0
2008-01-31 09:30:00,47.87,47.94,46.45,47.02,2951500.0,32.9159,32.964,31.9395,32.3314,2951500.0
2008-01-31 10:00:00,47.01,48.14,46.81,48.08,3448800.0,32.3245,33.1015,32.187,33.0603,3448800.0
2008-01-31 10:30:00,48.07,48.14,47.37,48.05,1487900.0,33.0534,33.1015,32.5721,33.0396,1487900.0
2008-01-31 11:00:00,48.06,48.64,47.86,48.58,1530600.0,33.0465,33.4453,32.909,33.4041,1530600.0
2008-01-31 11:30:00,48.58,49.74,48.56,49.1,1840900.0,33.4041,34.2017,33.3903,33.7616,1840900.0
2008-01-31 12:00:00,49.1,49.22,48.51,48.84,1144700.0,33.7616,33.8442,33.356,33.5829,1144700.0
2008-01-31 12:30:00,48.84,49.18,48.48,48.72,849000.0,33.5829,33.8166,33.3353,33.5003,849000.0
2008-01-31 13:00:00,48.71,48.87,48.42,48.61,815200.0,33.4935,33.6035,33.2941,33.4247,815200.0
2008-01-31 13:30:00,48.61,49.05,48.6,48.74,629000.0,33.4247,33.7273,33.4178,33.5141,629000.0
2008-01-31 14:00:00,48.74,49.2,48.69,48.94,939500.0,33.5141,33.8304,33.4797,33.6516,939500.0
2008-01-31 14:30:00,48.95,49.21,48.76,49.03,1249500.0,33.6585,33.8373,33.5279,33.7135,1249500.0
2008-01-31 15:00:00,49.03,49.26,48.78,49.22,1428000.0,33.7135,33.8717,33.5416,33.8442,1428000.0
2008-01-31 15:30:00,49.23,50.03,49.14,49.41,3232500.0,33.851,34.4011,33.7891,33.9748,3232500.0
2008-02-01 09:30:00,49.04,49.45,48.27,48.3,3931200.0,33.7204,34.0023,33.1909,33.2116,3931200.0
2008-02-01 10:00:00,48.31,49.0,48.28,48.72,2677400.0,33.2184,33.6929,33.1978,33.5003,2677400.0
2008-02-01 10:30:00,48.72,48.81,47.9,48.48,1448500.0,33.5003,33.5622,32.9365,33.3353,1448500.0
2008-02-01 11:00:00,48.48,49.14,48.36,49.03,1543700.0,33.3353,33.7891,33.2528,33.7135,1543700.0
2008-02-01 11:30:00,49.03,49.13,48.75,48.83,1284100.0,33.7135,33.7823,33.521,33.576,1284100.0
2008-02-01 12:00:00,48.84,49.08,48.6,48.6,1089000.0,33.5829,33.7479,33.4178,33.4178,1089000.0
2008-02-01 12:30:00,48.61,48.63,47.93,47.94,1123400.0,33.4247,33.4385,32.9571,32.964,1123400.0
2008-02-01 13:00:00,47.94,48.03,47.69,47.99,1608700.0,32.964,33.0259,32.7921,32.9984,1608700.0
2008-02-01 13:30:00,48.0,48.35,47.95,48.01,2662300.0,33.0053,33.2459,32.9709,33.0121,2662300.0
2008-02-01 14:00:00,48.01,48.2,47.93,48.15,1576500.0,33.0121,33.1428,32.9571,33.1084,1576500.0
2008-02-01 14:30:00,48.17,48.36,48.07,48.25,1384400.0,33.1222,33.2528,33.0534,33.1772,1384400.0
2008-02-01 15:00:00,48.24,48.55,48.1,48.41,2192800.0,33.1703,33.3835,33.074,33.2872,2192800.0
2008-02-01 15:30:00,48.41,48.7,48.15,48.33,3397800.0,33.2872,33.4866,33.1084,33.2322,3397800.0
2008-02-04 09:30:00,48.07,48.25,47.61,47.88,1584400.0,33.0534,33.1772,32.7371,32.9228,1584400.0
2008-02-04 10:00:00,47.87,48.36,47.6,48.15,1314300.0,32.9159,33.2528,32.7302,33.1084,1314300.0
2008-02-04 10:30:00,48.17,48.18,47.84,47.96,628600.0,33.1222,33.129,32.8953,32.9778,628600.0
2008-02-04 11:00:00,47.96,48.17,47.9,48.15,743300.0,32.9778,33.1222,32.9365,33.1084,743300.0
2008-02-04 11:30:00,48.14,48.25,47.97,48.03,548400.0,33.1015,33.1772,32.9846,33.0259,548400.0
2008-02-04 12:00:00,48.01,48.06,47.6,47.61,555500.0,33.0121,33.0465,32.7302,32.7371,555500.0
2008-02-04 12:30:00,47.61,47.86,47.61,47.69,469400.0,32.7371,32.909,32.7371,32.7921,469400.0
2008-02-04 13:00:00,47.7,47.73,47.47,47.66,750400.0,32.799,32.8196,32.6408,32.7715,750400.0
2008-02-04 13:30:00,47.67,47.99,47.66,47.95,511600.0,32.7784,32.9984,32.7715,32.9709,511600.0
2008-02-04 14:00:00,47.95,47.96,47.68,47.85,456100.0,32.9709,32.9778,32.7852,32.9021,456100.0
2008-02-04 14:30:00,47.85,47.86,47.51,47.63,768200.0,32.9021,32.909,32.6683,32.7509,768200.0
2008-02-04 15:00:00,47.63,48.07,47.59,47.91,710500.0,32.7509,33.0534,32.7233,32.9434,710500.0
2008-02-04 15:30:00,47.91,48.13,47.86,47.87,1302300.0,32.9434,33.0947,32.909,32.9159,1302300.0
2008-02-05 09:30:00,46.9,47.2,46.41,46.79,2010900.0,32.2489,32.4552,31.912,32.1733,2010900.0
2008-02-05 10:00:00,46.78,46.83,46.18,46.82,1471600.0,32.1664,32.2008,31.7538,32.1939,1471600.0
2008-02-05 10:30:00,46.83,47.0,46.39,46.41,673500.0,32.2008,32.3177,31.8982,31.912,673500.0
2008-02-05 11:00:00,46.42,46.43,46.02,46.22,660400.0,31.9188,31.9257,31.6438,31.7813,660400.0
2008-02-05 11:30:00,46.23,46.8,46.13,46.5,776300.0,31.7882,32.1801,31.7194,31.9739,776300.0
2008-02-05 12:00:00,46.51,46.62,46.04,46.05,529100.0,31.9807,32.0564,31.6576,31.6644,529100.0
2008-02-05 12:30:00,46.06,46.15,45.86,45.96,554800.0,31.6713,31.7332,31.5338,31.6025,554800.0
2008-02-05 13:00:00,45.97,46.08,45.8,45.87,646400.0,31.6094,31.6851,31.4925,31.5407,646400.0
2008-02-05 13:30:00,45.87,45.98,45.68,45.8,692400.0,31.5407,31.6163,31.41,31.4925,692400.0
2008-02-05 14:00:00,45.8,46.07,45.58,45.86,852800.0,31.4925,31.6782,31.3413,31.5338,852800.0
2008-02-05 14:30:00,45.86,46.19,45.8,45.82,815600.0,31.5338,31.7607,31.4925,31.5063,815600.0
2008-02-05 15:00:00,45.83,45.88,45.45,45.62,885500.0,31.5132,31.5475,31.2519,31.3688,885500.0
2008-02-05 15:30:00,45.62,46.04,45.56,45.56,2241000.0,31.3688,31.6576,31.3275,31.3275,2241000.0
2008-02-06 09:30:00,45.9,46.04,44.41,44.89,1618300.0,31.5613,31.6576,30.5368,30.8668,1618300.0
2008-02-06 10:00:00,44.9,45.88,44.9,45.41,1372500.0,30.8737,31.5475,30.8737,31.2244,1372500.0
2008-02-06 10:30:00,45.42,45.96,45.24,45.68,1075900.0,31.2312,31.6025,31.1075,31.41,1075900.0
2008-02-06 11:00:00,45.69,46.31,45.66,45.84,1175200.0,31.4169,31.8432,31.3963,31.52,1175200.0
2008-02-06 11:30:00,45.84,45.94,45.71,45.93,530200.0,31.52,31.5888,31.4306,31.5819,530200.0
2008-02-06 12:00:00,45.92,46.05,45.46,45.51,655900.0,31.575,31.6644,31.2587,31.2931,655900.0
2008-02-06 12:30:00,45.51,45.85,45.44,45.71,396200.0,31.2931,31.5269,31.245,31.4306,396200.0
2008-02-06 13:00:00,45.71,45.81,45.49,45.65,525800.0,31.4306,31.4994,31.2794,31.3894,525800.0
2008-02-06 13:30:00,45.65,45.7,45.09,45.16,643300.0,31.3894,31.4238,31.0043,31.0525,643300.0
2008-02-06 14:00:00,45.16,45.36,44.91,45.14,917000.0,31.0525,31.19,30.8806,31.0387,917000.0
2008-02-06 14:30:00,45.15,45.57,45.02,45.35,713000.0,31.0456,31.3344,30.9562,31.1831,713000.0
2008-02-06 15:00:00,45.34,45.5,45.0,45.18,919500.0,31.1762,31.2862,30.9424,31.0662,919500.0
2008-02-06 15:30:00,45.19,45.23,44.87,44.89,1510900.0,31.0731,31.1006,30.8531,30.8668,1510900.0
2008-02-07 09:30:00,44.56,45.42,44.38,44.76,1829200.0,30.6399,31.2312,30.5161,30.7774,1829200.0
2008-02-07 10:00:00,44.76,45.74,44.68,45.13,1703900.0,30.7774,31.4513,30.7224,31.0318,1703900.0
2008-02-07 10:30:00,45.14,45.25,44.61,45.21,1544600.0,31.0387,31.1143,30.6743,31.0868,1544600.0
2008-02-07 11:00:00,45.21,45.44,45.01,45.24,972000.0,31.0868,31.245,30.9493,31.1075,972000.0
2008-02-07 11:30:00,45.24,45.49,45.12,45.31,688900.0,31.1075,31.2794,31.025,31.1556,688900.0
2008-02-07 12:00:00,45.3,45.65,45.24,45.62,569900.0,31.1487,31.3894,31.1075,31.3688,569900.0
2008-02-07 12:30:00,45.61,45.98,45.56,45.9,761500.0,31.3619,31.6163,31.3275,31.5613,761500.0
2008-02-07 13:00:00,45.9,46.0,45.45,45.86,818000.0,31.5613,31.63,31.2519,31.5338,818000.0
2008-02-07 13:30:00,45.86,46.08,45.7,45.94,738700.0,31.5338,31.6851,31.4238,31.5888,738700.0
2008-02-07 14:00:00,45.94,46.19,45.45,45.47,1070300.0,31.5888,31.7607,31.2519,31.2656,1070300.0
2008-02-07 14:30:00,45.48,45.48,44.91,45.0,1332500.0,31.2725,31.2725,30.8806,30.9424,1332500.0
2008-02-07 15:00:00,45.0,45.05,44.55,44.85,1906300.0,30.9424,30.9768,30.633,30.8393,1906300.0
2008-02-07 15:30:00,44.86,45.1,44.6,44.85,2565800.0,30.8462,31.0112,30.6674,30.8393,2565800.0
2008-02-08 09:30:00,44.56,44.88,43.91,44.28,2009900.0,30.6399,30.8599,30.1929,30.4474,2009900.0
2008-02-08 10:00:00,44.27,44.48,44.0,44.35,1555700.0,30.4405,30.5849,30.2548,30.4955,1555700.0
2008-02-08 10:30:00,44.34,44.39,44.0,44.02,819700.0,30.4886,30.523,30.2548,30.2686,819700.0
2008-02-08 11:00:00,44.02,44.1,43.77,43.78,977400.0,30.2686,30.3236,30.0967,30.1036,977400.0
2008-02-08 11:30:00,43.79,44.06,43.7,43.71,668900.0,30.1104,30.2961,30.0485,30.0554,668900.0
2008-02-08 12:00:00,43.72,43.74,43.43,43.58,1224900.0,30.0623,30.0761,29.8629,29.966,1224900.0
2008-02-08 12:30:00,43.58,43.59,43.18,43.35,928200.0,29.966,29.9729,29.691,29.8079,928200.0
2008-02-08 13:00:00,43.35,43.35,43.0,43.09,1116000.0,29.8079,29.8079,29.5672,29.6291,1116000.0
2008-02-08 13:30:00,43.09,43.29,42.86,43.23,1450100.0,29.6291,29.7666,29.471,29.7254,1450100.0
2008-02-08 14:00:00,43.22,43.51,42.95,43.44,832800.0,29.7185,29.9179,29.5328,29.8698,832800.0
2008-02-08 14:30:00,43.44,43.46,43.08,43.2,964000.0,29.8698,29.8835,29.6222,29.7047,964000.0
2008-02-08 15:00:00,43.21,43.22,43.0,43.14,1056100.0,29.7116,29.7185,29.5672,29.6635,1056100.0
2008-02-08 15:30:00,43.13,43.47,43.02,43.17,2705200.0,29.6566,29.8904,29.581,29.6841,2705200.0
2008-02-11 09:30:00,43.7,43.7,42.15,42.87,2755700.0,30.0485,30.0485,28.9828,29.4778,2755700.0
2008-02-11 10:00:00,42.84,43.0,42.28,42.44,1488200.0,29.4572,29.5672,29.0721,29.1822,1488200.0
2008-02-11 10:30:00,42.44,42.65,42.21,42.56,1667800.0,29.1822,29.3266,29.024,29.2647,1667800.0
2008-02-11 11:00:00,42.56,43.0,42.4,42.66,1108100.0,29.2647,29.5672,29.1547,29.3334,1108100.0
2008-02-11 11:30:00,42.66,42.71,42.45,42.47,616000.0,29.3334,29.3678,29.189,29.2028,616000.0
2008-02-11 12:00:00,42.49,42.85,42.45,42.46,700600.0,29.2165,29.4641,29.189,29.1959,700600.0
2008-02-11 12:30:00,42.48,42.89,42.41,42.68,853700.0,29.2097,29.4916,29.1615,29.3472,853700.0
2008-02-11 13:00:00,42.67,42.8,42.56,42.64,710700.0,29.3403,29.4297,29.2647,29.3197,710700.0
2008-02-11 13:30:00,42.65,42.71,42.45,42.6,543900.0,29.3266,29.3678,29.189,29.2922,543900.0
2008-02-11 14:00:00,42.57,42.69,42.3,42.43,706900.0,29.2715,29.3541,29.0859,29.1753,706900.0
2008-02-11 14:30:00,42.43,42.54,42.26,42.5,777000.0,29.1753,29.2509,29.0584,29.2234,777000.0
2008-02-11 15:00:00,42.5,42.77,42.35,42.62,966200.0,29.2234,29.4091,29.1203,29.3059,966200.0
2008-02-11 15:30:00,42.62,42.7,42.35,42.49,1597700.0,29.3059,29.3609,29.1203,29.2165,1597700.0
2008-02-12 09:30:00,42.75,43.28,42.33,43.18,2234000.0,29.3953,29.7598,29.1065,29.691,2234000.0
2008-02-12 10:00:00,43.18,43.25,42.81,42.99,1682500.0,29.691,29.7391,29.4366,29.5603,1682500.0
2008-02-12 10:30:00,43.0,43.59,42.93,43.54,1557000.0,29.5672,29.9729,29.5191,29.9385,1557000.0
2008-02-12 11:00:00,43.54,43.56,43.19,43.32,1407100.0,29.9385,29.9523,29.6979,29.7873,1407100.0
2008-02-12 11:30:00,43.34,43.37,42.86,42.9,961500.0,29.801,29.8216,29.471,29.4985,961500.0
2008-02-12 12:00:00,42.89,43.17,42.74,42.86,806300.0,29.4916,29.6841,29.3884,29.471,806300.0
2008-02-12 12:30:00,42.85,42.93,42.54,42.9,862700.0,29.4641,29.5191,29.2509,29.4985,862700.0
2008-02-12 13:00:00,42.91,43.07,42.83,42.96,746600.0,29.5053,29.6154,29.4503,29.5397,746600.0
2008-02-12 13:30:00,42.95,43.22,42.78,43.21,773800.0,29.5328,29.7185,29.4159,29.7116,773800.0
2008-02-12 14:00:00,43.22,43.24,42.76,42.96,840500.0,29.7185,29.7322,29.4022,29.5397,840500.0
2008-02-12 14:30:00,42.95,43.04,42.72,43.0,2154100.0,29.5328,29.5947,29.3747,29.5672,2154100.0
2008-02-12 15:00:00,43.0,43.0,42.35,42.55,1849000.0,29.5672,29.5672,29.1203,29.2578,1849000.0
2008-02-12 15:30:00,42.55,42.79,42.26,42.72,2446600.0,29.2578,29.4228,29.0584,29.3747,2446600.0
2008-02-13 09:30:00,42.5,43.34,42.18,42.21,2463200.0,29.2234,29.801,29.0034,29.024,2463200.0
2008-02-13 10:00:00,42.21,42.55,42.0,42.09,2175300.0,29.024,29.2578,28.8796,28.9415,2175300.0
2008-02-13 10:30:00,42.1,42.29,41.9,42.17,1757000.0,28.9484,29.079,28.8108,28.9965,1757000.0
2008-02-13 11:00:00,42.17,42.26,42.05,42.16,989000.0,28.9965,29.0584,28.914,28.9896,989000.0
2008-02-13 11:30:00,42.16,42.27,42.04,42.11,860800.0,28.9896,29.0653,28.9071,28.9552,860800.0
2008-02-13 12:00:00,42.1,42.68,42.07,42.52,1180500.0,28.9484,29.3472,28.9277,29.2372,1180500.0
2008-02-13 12:30:00,42.51,42.91,42.45,42.85,1227600.0,29.2303,29.5053,29.189,29.4641,1227600.0
2008-02-13 13:00:00,42.84,43.15,42.64,42.78,1400900.0,29.4572,29.6704,29.3197,29.4159,1400900.0
2008-02-13 13:30:00,42.78,43.24,42.65,42.93,1276200.0,29.4159,29.7322,29.3266,29.5191,1276200.0
2008-02-13 14:00:00,42.93,43.02,42.78,42.86,1045500.0,29.5191,29.581,29.4159,29.471,1045500.0
2008-02-13 14:30:00,42.87,43.19,42.7,43.04,872700.0,29.4778,29.6979,29.3609,29.5947,872700.0
2008-02-13 15:00:00,43.04,43.2,42.83,43.17,1211900.0,29.5947,29.7047,29.4503,29.6841,1211900.0
2008-02-13 15:30:00,43.17,43.37,42.99,43.23,2802300.0,29.6841,29.8216,29.5603,29.7254,2802300.0
2008-02-14 09:30:00,42.66,43.2,42.13,43.05,2420100.0,29.3334,29.7047,28.969,29.6016,2420100.0
2008-02-14 10:00:00,43.06,43.74,42.7,43.17,2076000.0,29.6085,30.0761,29.3609,29.6841,2076000.0
2008-02-14 10:30:00,43.18,43.3,42.55,42.59,1228800.0,29.691,29.7735,29.2578,29.2853,1228800.0
2008-02-14 11:00:00,42.59,42.71,42.35,42.7,1313300.0,29.2853,29.3678,29.1203,29.3609,1313300.0
2008-02-14 11:30:00,42.7,42.83,42.4,42.8,1007200.0,29.3609,29.4503,29.1547,29.4297,1007200.0
2008-02-14 12:00:00,42.8,42.95,42.64,42.94,793600.0,29.4297,29.5328,29.3197,29.526,793600.0
2008-02-14 12:30:00,42.91,42.96,42.62,42.63,581300.0,29.5053,29.5397,29.3059,29.3128,581300.0
2008-02-14 13:00:00,42.62,42.79,42.53,42.76,737500.0,29.3059,29.4228,29.244,29.4022,737500.0
2008-02-14 13:30:00,42.75,42.9,42.39,42.44,1035300.0,29.3953,29.4985,29.1478,29.1822,1035300.0
2008-02-14 14:00:00,42.45,42.69,42.31,42.44,951900.0,29.189,29.3541,29.0928,29.1822,951900.0
2008-02-14 14:30:00,42.43,42.58,42.29,42.55,1338100.0,29.1753,29.2784,29.079,29.2578,1338100.0
2008-02-14 15:00:00,42.54,42.98,42.46,42.66,1658600.0,29.2509,29.5535,29.1959,29.3334,1658600.0
2008-02-14 15:30:00,42.66,42.76,42.36,42.6,3032500.0,29.3334,29.4022,29.1272,29.2922,3032500.0
2008-02-15 09:30:00,42.15,42.98,42.03,42.13,3366100.0,28.9828,29.5535,28.9002,28.969,3366100.0
2008-02-15 10:00:00,42.12,42.78,42.08,42.64,1928600.0,28.9621,29.4159,28.9346,29.3197,1928600.0
2008-02-15 10:30:00,42.63,42.76,42.3,42.41,1503600.0,29.3128,29.4022,29.0859,29.1615,1503600.0
2008-02-15 11:00:00,42.4,42.68,42.26,42.37,977100.0,29.1547,29.3472,29.0584,29.134,977100.0
2008-02-15 11:30:00,42.36,42.4,42.15,42.24,904200.0,29.1272,29.1547,28.9828,29.0446,904200.0
2008-02-15 12:00:00,42.24,42.4,41.85,42.0,1112600.0,29.0446,29.1547,28.7765,28.8796,1112600.0
2008-02-15 12:30:00,42.01,42.1,41.96,42.0,1174400.0,28.8865,28.9484,28.8521,28.8796,1174400.0
2008-02-15 13:00:00,42.0,42.37,41.95,42.19,1249300.0,28.8796,29.134,28.8452,29.0103,1249300.0
2008-02-15 13:30:00,42.19,42.64,42.18,42.35,2174500.0,29.0103,29.3197,29.0034,29.1203,2174500.0
2008-02-15 14:00:00,42.32,42.53,42.09,42.26,1838100.0,29.0996,29.244,28.9415,29.0584,1838100.0
2008-02-15 14:30:00,42.27,42.35,42.12,42.31,1214900.0,29.0653,29.1203,28.9621,29.0928,1214900.0
2008-02-15 15:00:00,42.32,42.46,42.24,42.27,1506100.0,29.0996,29.1959,29.0446,29.0653,1506100.0
2008-02-15 15:30:00,42.27,42.41,42.22,42.37,2320400.0,29.0653,29.1615,29.0309,29.134,2320400.0
2008-02-19 09:30:00,42.78,43.08,42.14,42.14,1830800.0,29.4159,29.6222,28.9759,28.9759,1830800.0
2008-02-19 10:00:00,42.13,42.26,42.0,42.02,1573900.0,28.969,29.0584,28.8796,28.8934,1573900.0
2008-02-19 10:30:00,42.02,42.04,41.67,41.92,1372900.0,28.8934,28.9071,28.6527,28.8246,1372900.0
2008-02-19 11:00:00,41.92,42.0,41.46,41.49,1359700.0,28.8246,28.8796,28.5083,28.5289,1359700.0
2008-02-19 11:30:00,41.49,41.69,41.42,41.63,996400.0,28.5289,28.6665,28.4808,28.6252,996400.0
2008-02-19 12:00:00,41.62,41.93,41.47,41.92,947200.0,28.6183,28.8315,28.5152,28.8246,947200.0
2008-02-19 12:30:00,41.92,41.99,41.72,41.82,884300.0,28.8246,28.8727,28.6871,28.7558,884300.0
2008-02-19 13:00:00,41.82,42.11,41.8,42.0,1136300.0,28.7558,28.9552,28.7421,28.8796,1136300.0
2008-02-19 13:30:00,42.0,42.03,41.8,41.85,790700.0,28.8796,28.9002,28.7421,28.7765,790700.0
2008-02-19 14:00:00,41.85,42.04,41.75,41.88,949400.0,28.7765,28.9071,28.7077,28.7971,949400.0
2008-02-19 14:30:00,41.88,41.91,41.46,41.46,920300.0,28.7971,28.8177,28.5083,28.5083,920300.0
2008-02-19 15:00:00,41.47,41.66,41.42,41.52,1718400.0,28.5152,28.6458,28.4808,28.5496,1718400.0
2008-02-19 15:30:00,41.52,41.66,41.37,41.5,2418800.0,28.5496,28.6458,28.4464,28.5358,2418800.0
2008-02-20 09:30:00,41.06,41.84,40.76,41.68,2232100.0,28.2333,28.7696,28.027,28.6596,2232100.0
2008-02-20 10:00:00,41.69,42.16,41.6,42.01,1755800.0,28.6665,28.9896,28.6046,28.8865,1755800.0
2008-02-20 10:30:00,42.0,42.14,41.83,42.06,1792000.0,28.8796,28.9759,28.7627,28.9209,1792000.0
2008-02-20 11:00:00,42.06,42.73,42.04,42.55,1495200.0,28.9209,29.3816,28.9071,29.2578,1495200.0
2008-02-20 11:30:00,42.54,42.7,42.34,42.62,758400.0,29.2509,29.3609,29.1134,29.3059,758400.0
2008-02-20 12:00:00,42.62,43.34,42.52,43.18,1476900.0,29.3059,29.801,29.2372,29.691,1476900.0
2008-02-20 12:30:00,43.17,43.39,43.06,43.1,708600.0,29.6841,29.8354,29.6085,29.636,708600.0
2008-02-20 13:00:00,43.1,43.49,42.98,42.98,924300.0,29.636,29.9041,29.5535,29.5535,924300.0
2008-02-20 13:30:00,42.97,43.41,42.87,43.26,949300.0,29.5466,29.8491,29.4778,29.746,949300.0
2008-02-20 14:00:00,43.26,43.48,42.94,43.3,1357100.0,29.746,29.8973,29.526,29.7735,1357100.0
2008-02-20 14:30:00,43.28,43.67,43.08,43.45,1224300.0,29.7598,30.0279,29.6222,29.8766,1224300.0
2008-02-20 15:00:00,43.44,43.55,43.12,43.28,1067300.0,29.8698,29.9454,29.6497,29.7598,1067300.0
2008-02-20 15:30:00,43.29,43.6,42.69,43.6,2594700.0,29.7666,29.9798,29.3541,29.9798,2594700.0
2008-02-21 09:30:00,44.0,44.28,43.78,44.08,1897200.0,30.2548,30.4474,30.1036,30.3098,1897200.0
2008-02-21 10:00:00,44.08,44.1,43.68,43.84,1484300.0,30.3098,30.3236,30.0348,30.1448,1484300.0
2008-02-21 10:30:00,43.86,44.0,43.53,43.54,1214200.0,30.1586,30.2548,29.9317,29.9385,1214200.0
2008-02-21 11:00:00,43.54,43.78,43.45,43.56,996900.0,29.9385,30.1036,29.8766,29.9523,996900.0
2008-02-21 11:30:00,43.56,43.84,43.55,43.77,635600.0,29.9523,30.1448,29.9454,30.0967,635600.0
2008-02-21 12:00:00,43.77,43.79,43.38,43.51,588200.0,30.0967,30.1104,29.8285,29.9179,588200.0
2008-02-21 12:30:00,43.51,43.7,43.37,43.65,980100.0,29.9179,30.0485,29.8216,30.0142,980100.0
2008-02-21 13:00:00,43.65,43.74,43.13,43.35,726600.0,30.0142,30.0761,29.6566,29.8079,726600.0
2008-02-21 13:30:00,43.36,43.46,43.11,43.4,567900.0,29.8148,29.8835,29.6429,29.8423,567900.0
2008-02-21 14:00:00,43.4,43.59,43.16,43.51,593000.0,29.8423,29.9729,29.6772,29.9179,593000.0
2008-02-21 14:30:00,43.52,43.73,43.32,43.38,818800.0,29.9248,30.0692,29.7873,29.8285,818800.0
2008-02-21 15:00:00,43.37,43.37,42.98,43.23,888600.0,29.8216,29.8216,29.5535,29.7254,888600.0
2008-02-21 15:30:00,43.23,43.38,43.03,43.2,1661700.0,29.7254,29.8285,29.5878,29.7047,1661700.0
2008-02-22 09:30:00,43.21,43.38,42.7,42.97,1459800.0,29.7116,29.8285,29.3609,29.5466,1459800.0
2008-02-22 10:00:00,42.98,42.99,42.47,42.72,1154300.0,29.5535,29.5603,29.2028,29.3747,1154300.0
2008-02-22 10:30:00,42.72,42.76,42.35,42.62,954200.0,29.3747,29.4022,29.1203,29.3059,954200.0
2008-02-22 11:00:00,42.61,43.0,42.5,42.81,962300.0,29.2991,29.5672,29.2234,29.4366,962300.0
2008-02-22 11:30:00,42.81,42.87,42.54,42.61,551000.0,29.4366,29.4778,29.2509,29.2991,551000.0
2008-02-22 12:00:00,42.62,42.67,42.5,42.59,767900.0,29.3059,29.3403,29.2234,29.2853,767900.0
2008-02-22 12:30:00,42.59,42.78,42.49,42.76,618000.0,29.2853,29.4159,29.2165,29.4022,618000.0
2008-02-22 13:00:00,42.75,42.9,42.66,42.76,458300.0,29.3953,29.4985,29.3334,29.4022,458300.0
2008-02-22 13:30:00,42.75,42.9,42.7,42.73,556600.0,29.3953,29.4985,29.3609,29.3816,556600.0
2008-02-22 14:00:00,42.73,42.78,42.58,42.65,524300.0,29.3816,29.4159,29.2784,29.3266,524300.0
2008-02-22 14:30:00,42.64,42.76,42.53,42.66,486400.0,29.3197,29.4022,29.244,29.3334,486400.0
2008-02-22 15:00:00,42.66,42.83,42.28,42.82,910500.0,29.3334,29.4503,29.0721,29.4435,910500.0
2008-02-22 15:30:00,42.82,44.28,42.77,44.24,2930800.0,29.4435,30.4474,29.4091,30.4199,2930800.0
2008-02-25 09:30:00,43.95,44.05,43.5,43.64,1700700.0,30.2204,30.2892,29.911,30.0073,1700700.0
2008-02-25 10:00:00,43.64,43.93,43.49,43.92,1288000.0,30.0073,30.2067,29.9041,30.1998,1288000.0
2008-02-25 10:30:00,43.92,44.75,43.92,44.66,1171800.0,30.1998,30.7705,30.1998,30.7087,1171800.0
2008-02-25 11:00:00,44.66,44.67,44.32,44.41,666400.0,30.7087,30.7155,30.4749,30.5368,666400.0
2008-02-25 11:30:00,44.42,44.44,44.0,44.06,973100.0,30.5436,30.5574,30.2548,30.2961,973100.0
2008-02-25 12:00:00,44.07,44.11,43.7,43.74,593000.0,30.303,30.3305,30.0485,30.0761,593000.0
2008-02-25 12:30:00,43.74,44.07,43.71,44.03,440400.0,30.0761,30.303,30.0554,30.2755,440400.0
2008-02-25 13:00:00,44.02,44.15,43.72,43.78,401900.0,30.2686,30.358,30.0623,30.1036,401900.0
2008-02-25 13:30:00,43.87,43.96,43.65,43.9,700800.0,30.1654,30.2273,30.0142,30.1861,700800.0
2008-02-25 14:00:00,43.9,45.19,43.82,45.16,1081600.0,30.1861,31.0731,30.1311,31.0525,1081600.0
2008-02-25 14:30:00,45.16,45.27,44.22,44.6,1925900.0,31.0525,31.1281,30.4061,30.6674,1925900.0
2008-02-25 15:00:00,44.6,45.14,44.47,45.07,1038100.0,30.6674,31.0387,30.578,30.9906,1038100.0
2008-02-25 15:30:00,45.07,45.45,44.94,45.34,2128700.0,30.9906,31.2519,30.9012,31.1762,2128700.0
2008-02-26 09:30:00,44.97,45.15,44.7,44.76,1989400.0,30.9218,31.0456,30.7362,30.7774,1989400.0
2008-02-26 10:00:00,44.75,45.11,44.53,44.63,1389100.0,30.7705,31.0181,30.6193,30.688,1389100.0
2008-02-26 10:30:00,44.62,44.76,44.25,44.5,994300.0,30.6811,30.7774,30.4267,30.5986,994300.0
2008-02-26 11:00:00,44.51,44.89,44.35,44.81,980700.0,30.6055,30.8668,30.4955,30.8118,980700.0
2008-02-26 11:30:00,44.81,45.0,44.78,44.97,732100.0,30.8118,30.9424,30.7912,30.9218,732100.0
2008-02-26 12:00:00,44.98,45.22,44.88,45.22,1079400.0,30.9287,31.0937,30.8599,31.0937,1079400.0
2008-02-26 12:30:00,45.22,45.48,45.06,45.33,736300.0,31.0937,31.2725,30.9837,31.1694,736300.0
2008-02-26 13:00:00,45.32,45.71,45.31,45.42,719500.0,31.1625,31.4306,31.1556,31.2312,719500.0
2008-02-26 13:30:00,45.41,45.43,45.04,45.11,963400.0,31.2244,31.2381,30.9699,31.0181,963400.0
2008-02-26 14:00:00,45.11,45.4,45.05,45.23,929700.0,31.0181,31.2175,30.9768,31.1006,929700.0
2008-02-26 14:30:00,45.23,45.53,45.23,45.39,815400.0,31.1006,31.3069,31.1006,31.2106,815400.0
2008-02-26 15:00:00,45.39,45.41,44.69,45.03,1488700.0,31.2106,31.2244,30.7293,30.9631,1488700.0
2008-02-26 15:30:00,45.03,45.1,44.71,44.89,2116100.0,30.9631,31.0112,30.743,30.8668,2116100.0
2008-02-27 09:30:00,44.5,45.22,44.31,44.86,1761000.0,30.5986,31.0937,30.468,30.8462,1761000.0
2008-02-27 10:00:00,44.86,45.16,44.64,44.64,949800.0,30.8462,31.0525,30.6949,30.6949,949800.0
2008-02-27 10:30:00,44.62,46.37,44.62,46.0,1862900.0,30.6811,31.8845,30.6811,31.63,1862900.0
2008-02-27 11:00:00,46.01,46.12,45.83,45.9,1099600.0,31.6369,31.7126,31.5132,31.5613,1099600.0
2008-02-27 11:30:00,45.92,46.42,45.85,46.35,701100.0,31.575,31.9188,31.5269,31.8707,701100.0
2008-02-27 12:00:00,46.35,46.35,45.85,45.94,560700.0,31.8707,31.8707,31.5269,31.5888,560700.0
2008-02-27 12:30:00,45.93,46.26,45.93,46.12,489100.0,31.5819,31.8088,31.5819,31.7126,489100.0
2008-02-27 13:00:00,46.1,46.22,45.85,46.05,330000.0,31.6988,31.7813,31.5269,31.6644,330000.0
2008-02-27 13:30:00,46.05,46.12,45.59,45.8,629900.0,31.6644,31.7126,31.3481,31.4925,629900.0
2008-02-27 14:00:00,45.8,45.82,45.25,45.42,676800.0,31.4925,31.5063,31.1143,31.2312,676800.0
2008-02-27 14:30:00,45.41,45.91,45.36,45.89,720100.0,31.2244,31.5682,31.19,31.5544,720100.0
2008-02-27 15:00:00,45.9,46.15,45.7,46.1,650600.0,31.5613,31.7332,31.4238,31.6988,650600.0
2008-02-27 15:30:00,46.11,46.13,45.74,45.92,1327500.0,31.7057,31.7194,31.4513,31.575,1327500.0
2008-02-28 09:30:00,45.52,45.58,44.42,44.66,1753100.0,31.3,31.3413,30.5436,30.7087,1753100.0
2008-02-28 10:00:00,44.68,45.14,44.66,45.13,1124900.0,30.7224,31.0387,30.7087,31.0318,1124900.0
2008-02-28 10:30:00,45.14,45.14,44.76,44.78,655200.0,31.0387,31.0387,30.7774,30.7912,655200.0
2008-02-28 11:00:00,44.77,44.87,44.19,44.22,1165600.0,30.7843,30.8531,30.3855,30.4061,1165600.0
2008-02-28 11:30:00,44.21,44.5,44.03,44.49,625000.0,30.3992,30.5986,30.2755,30.5918,625000.0
2008-02-28 12:00:00,44.49,44.62,44.25,44.43,513500.0,30.5918,30.6811,30.4267,30.5505,513500.0
2008-02-28 12:30:00,44.44,44.66,44.41,44.42,366800.0,30.5574,30.7087,30.5368,30.5436,366800.0
2008-02-28 13:00:00,44.42,44.74,44.38,44.46,427000.0,30.5436,30.7637,30.5161,30.5711,427000.0
2008-02-28 13:30:00,44.45,44.65,44.38,44.64,353200.0,30.5643,30.7018,30.5161,30.6949,353200.0
2008-02-28 14:00:00,44.63,44.97,44.49,44.8,472200.0,30.688,30.9218,30.5918,30.8049,472200.0
2008-02-28 14:30:00,44.8,44.8,44.62,44.7,682700.0,30.8049,30.8049,30.6811,30.7362,682700.0
2008-02-28 15:00:00,44.7,44.7,44.31,44.32,712600.0,30.7362,30.7362,30.468,30.4749,712600.0
2008-02-28 15:30:00,44.33,44.56,44.25,44.4,1490600.0,30.4817,30.6399,30.4267,30.5299,1490600.0
2008-02-29 09:30:00,43.6,44.0,43.18,43.51,1399900.0,29.9798,30.2548,29.691,29.9179,1399900.0
2008-02-29 10:00:00,43.51,43.72,43.13,43.28,1431000.0,29.9179,30.0623,29.6566,29.7598,1431000.0
2008-02-29 10:30:00,43.28,43.33,43.07,43.08,900300.0,29.7598,29.7941,29.6154,29.6222,900300.0
2008-02-29 11:00:00,43.09,43.3,43.0,43.05,1007500.0,29.6291,29.7735,29.5672,29.6016,1007500.0
2008-02-29 11:30:00,43.06,43.16,42.98,43.01,576100.0,29.6085,29.6772,29.5535,29.5741,576100.0
2008-02-29 12:00:00,43.02,43.16,42.77,43.08,619600.0,29.581,29.6772,29.4091,29.6222,619600.0
2008-02-29 12:30:00,43.08,43.08,42.79,42.94,354800.0,29.6222,29.6222,29.4228,29.526,354800.0
2008-02-29 13:00:00,42.95,43.04,42.75,42.78,432400.0,29.5328,29.5947,29.3953,29.4159,432400.0
2008-02-29 13:30:00,42.78,42.79,42.38,42.41,864700.0,29.4159,29.4228,29.1409,29.1615,864700.0
2008-02-29 14:00:00,42.4,42.5,42.17,42.2,851500.0,29.1547,29.2234,28.9965,29.0171,851500.0
2008-02-29 14:30:00,42.2,42.22,42.0,42.13,1034800.0,29.0171,29.0309,28.8796,28.969,1034800.0
2008-02-29 15:00:00,42.12,42.18,41.93,42.13,1404200.0,28.9621,29.0034,28.8315,28.969,1404200.0
2008-02-29 15:30:00,42.13,42.39,41.93,42.12,3319000.0,28.969,29.1478,28.8315,28.9621,3319000.0
2008-03-03 09:30:00,42.15,42.15,41.06,41.1,1696300.0,28.9828,28.9828,28.2333,28.2608,1696300.0
2008-03-03 10:00:00,41.1,41.62,41.07,41.49,1603900.0,28.2608,28.6183,28.2401,28.5289,1603900.0
2008-03-03 10:30:00,41.5,41.5,41.15,41.24,1027000.0,28.5358,28.5358,28.2951,28.357,1027000.0
2008-03-03 11:00:00,41.23,41.57,41.15,41.38,876300.0,28.3502,28.5839,28.2951,28.4533,876300.0
2008-03-03 11:30:00,41.37,41.85,41.36,41.79,899300.0,28.4464,28.7765,28.4395,28.7352,899300.0
2008-03-03 12:00:00,41.79,42.06,41.65,42.01,731500.0,28.7352,28.9209,28.6389,28.8865,731500.0
2008-03-03 12:30:00,42.01,42.11,41.65,41.69,673700.0,28.8865,28.9552,28.6389,28.6665,673700.0
2008-03-03 13:00:00,41.69,41.77,41.52,41.73,441500.0,28.6665,28.7215,28.5496,28.694,441500.0
2008-03-03 13:30:00,41.71,42.09,41.65,41.93,972100.0,28.6802,28.9415,28.6389,28.8315,972100.0
2008-03-03 14:00:00,41.93,42.21,41.73,41.74,1089400.0,28.8315,29.024,28.694,28.7008,1089400.0
2008-03-03 14:30:00,41.75,41.77,41.3,41.31,1299400.0,28.7077,28.7215,28.3983,28.4052,1299400.0
2008-03-03 15:00:00,41.32,41.62,41.22,41.57,1392000.0,28.412,28.6183,28.3433,28.5839,1392000.0
2008-03-03 15:30:00,41.58,41.7,41.31,41.63,2148900.0,28.5908,28.6733,28.4052,28.6252,2148900.0
2008-03-04 09:30:00,41.11,41.71,40.78,41.53,1427000.0,28.2676,28.6802,28.0407,28.5564,1427000.0
2008-03-04 10:00:00,41.54,41.57,41.15,41.22,1028300.0,28.5633,28.5839,28.2951,28.3433,1028300.0
2008-03-04 10:30:00,41.21,41.22,40.46,40.5,1427000.0,28.3364,28.3433,27.8207,27.8482,1427000.0
2008-03-04 11:00:00,40.5,40.84,40.33,40.82,1132100.0,27.8482,28.082,27.7313,28.0682,1132100.0
2008-03-04 11:30:00,40.82,40.87,40.53,40.57,534200.0,28.0682,28.1026,27.8688,27.8963,534200.0
2008-03-04 12:00:00,40.56,40.85,40.54,40.85,448100.0,27.8895,28.0889,27.8757,28.0889,448100.0
2008-03-04 12:30:00,40.85,41.16,40.85,40.92,756600.0,28.0889,28.302,28.0889,28.137,756600.0
2008-03-04 13:00:00,40.93,40.98,40.65,40.95,730200.0,28.1439,28.1782,27.9513,28.1576,730200.0
2008-03-04 13:30:00,40.95,40.96,40.57,40.6,741600.0,28.1576,28.1645,27.8963,27.917,741600.0
2008-03-04 14:00:00,40.6,40.92,40.41,40.66,869000.0,27.917,28.137,27.7863,27.9582,869000.0
2008-03-04 14:30:00,40.66,41.24,40.56,41.04,1028500.0,27.9582,28.357,27.8895,28.2195,1028500.0
2008-03-04 15:00:00,41.05,41.6,40.97,41.22,1339800.0,28.2264,28.6046,28.1714,28.3433,1339800.0
2008-03-04 15:30:00,41.21,41.59,41.18,41.36,1582300.0,28.3364,28.5977,28.3158,28.4395,1582300.0
2008-03-05 09:30:00,41.4,41.81,41.15,41.61,1240500.0,28.467,28.749,28.2951,28.6114,1240500.0
2008-03-05 10:00:00,41.61,42.25,41.61,42.13,1567300.0,28.6114,29.0515,28.6114,28.969,1567300.0
2008-03-05 10:30:00,42.14,42.25,41.9,41.96,1208000.0,28.9759,29.0515,28.8108,28.8521,1208000.0
2008-03-05 11:00:00,41.96,41.99,41.65,41.88,975900.0,28.8521,28.8727,28.6389,28.7971,975900.0
2008-03-05 11:30:00,41.87,41.93,41.64,41.9,707200.0,28.7902,28.8315,28.6321,28.8108,707200.0
2008-03-05 12:00:00,41.9,42.46,41.68,41.9,1877400.0,28.8108,29.1959,28.6596,28.8108,1877400.0
2008-03-05 12:30:00,41.9,41.98,41.55,41.74,576900.0,28.8108,28.8659,28.5702,28.7008,576900.0
2008-03-05 13:00:00,41.74,41.94,41.16,41.35,795600.0,28.7008,28.8384,28.302,28.4327,795600.0
2008-03-05 13:30:00,41.35,41.44,40.89,41.19,871800.0,28.4327,28.4945,28.1164,28.3226,871800.0
2008-03-05 14:00:00,41.19,41.5,41.1,41.48,637200.0,28.3226,28.5358,28.2608,28.5221,637200.0
2008-03-05 14:30:00,41.48,41.72,41.31,41.53,563600.0,28.5221,28.6871,28.4052,28.5564,563600.0
2008-03-05 15:00:00,41.53,41.53,41.05,41.39,600700.0,28.5564,28.5564,28.2264,28.4602,600700.0
2008-03-05 15:30:00,41.38,41.56,41.28,41.5,1030000.0,28.4533,28.5771,28.3845,28.5358,1030000.0
2008-03-06 09:30:00,40.85,41.44,40.41,40.53,2035900.0,28.0889,28.4945,27.7863,27.8688,2035900.0
2008-03-06 10:00:00,40.52,40.6,40.22,40.45,1305600.0,27.8619,27.917,27.6557,27.8138,1305600.0
2008-03-06 10:30:00,40.44,40.5,40.11,40.18,1360300.0,27.8069,27.8482,27.58,27.6282,1360300.0
2008-03-06 11:00:00,40.18,40.24,39.84,39.97,1431000.0,27.6282,27.6694,27.3944,27.4838,1431000.0
2008-03-06 11:30:00,39.98,40.2,39.8,40.05,975100.0,27.4906,27.6419,27.3669,27.5388,975100.0
2008-03-06 12:00:00,40.05,40.1,39.85,40.01,518900.0,27.5388,27.5732,27.4012,27.5113,518900.0
2008-03-06 12:30:00,40.01,40.22,39.93,39.99,462800.0,27.5113,27.6557,27.4563,27.4975,462800.0
2008-03-06 13:00:00,40.0,40.12,39.86,39.86,701900.0,27.5044,27.5869,27.4081,27.4081,701900.0
2008-03-06 13:30:00,39.85,40.14,39.84,39.97,852800.0,27.4012,27.6007,27.3944,27.4838,852800.0
2008-03-06 14:00:00,39.97,40.1,39.67,39.83,896500.0,27.4838,27.5732,27.2775,27.3875,896500.0
2008-03-06 14:30:00,39.84,40.0,39.66,39.8,872900.0,27.3944,27.5044,27.2706,27.3669,872900.0
2008-03-06 15:00:00,39.79,39.95,39.6,39.9,1473700.0,27.36,27.47,27.2293,27.4356,1473700.0
2008-03-06 15:30:00,39.89,39.89,39.56,39.64,2697100.0,27.4288,27.4288,27.2018,27.2569,2697100.0
2008-03-07 09:30:00,39.11,40.94,38.61,40.72,2565600.0,26.8924,28.1507,26.5486,27.9995,2565600.0
2008-03-07 10:00:00,40.71,41.03,40.21,40.69,1925100.0,27.9926,28.2126,27.6488,27.9788,1925100.0
2008-03-07 10:30:00,40.69,40.91,40.16,40.25,1047800.0,27.9788,28.1301,27.6144,27.6763,1047800.0
2008-03-07 11:00:00,40.25,40.33,39.92,39.96,643300.0,27.6763,27.7313,27.4494,27.4769,643300.0
2008-03-07 11:30:00,39.96,40.06,39.67,39.89,574000.0,27.4769,27.5456,27.2775,27.4288,574000.0
2008-03-07 12:00:00,39.89,39.9,39.54,39.81,676000.0,27.4288,27.4356,27.1881,27.3737,676000.0
2008-03-07 12:30:00,39.82,39.98,39.68,39.77,566900.0,27.3806,27.4906,27.2844,27.3462,566900.0
2008-03-07 13:00:00,39.77,39.79,39.46,39.65,606900.0,27.3462,27.36,27.1331,27.2637,606900.0
2008-03-07 13:30:00,39.65,39.67,39.46,39.52,658500.0,27.2637,27.2775,27.1331,27.1743,658500.0
2008-03-07 14:00:00,39.52,39.7,39.22,39.38,800500.0,27.1743,27.2981,26.9681,27.0781,800500.0
2008-03-07 14:30:00,39.38,39.76,39.04,39.76,849000.0,27.0781,27.3394,26.8443,27.3394,849000.0
2008-03-07 15:00:00,39.75,40.38,39.38,40.17,2052200.0,27.3325,27.7657,27.0781,27.6213,2052200.0
2008-03-07 15:30:00,40.17,40.19,39.66,39.87,1931800.0,27.6213,27.635,27.2706,27.415,1931800.0
2008-03-10 09:30:00,39.98,40.7,39.83,40.55,1948100.0,27.4906,27.9857,27.3875,27.8826,1948100.0
2008-03-10 10:00:00,40.55,40.58,39.88,40.07,1363900.0,27.8826,27.9032,27.4219,27.5525,1363900.0
2008-03-10 10:30:00,40.08,40.16,39.73,39.87,1105500.0,27.5594,27.6144,27.3187,27.415,1105500.0
2008-03-10 11:00:00,39.87,40.1,39.23,39.25,1353000.0,27.415,27.5732,26.9749,26.9887,1353000.0
2008-03-10 11:30:00,39.24,39.29,38.37,38.78,2281700.0,26.9818,27.0162,26.3836,26.6655,2281700.0
2008-03-10 12:00:00,38.79,39.37,38.31,39.13,2638700.0,26.6724,27.0712,26.3423,26.9062,2638700.0
2008-03-10 12:30:00,39.13,39.6,39.1,39.33,1749900.0,26.9062,27.2293,26.8855,27.0437,1749900.0
2008-03-10 13:00:00,39.33,39.35,38.89,38.9,864200.0,27.0437,27.0574,26.7411,26.748,864200.0
2008-03-10 13:30:00,38.89,39.0,38.77,38.78,872600.0,26.7411,26.8168,26.6586,26.6655,872600.0
2008-03-10 14:00:00,38.77,38.93,38.48,38.63,1129200.0,26.6586,26.7686,26.4592,26.5624,1129200.0
2008-03-10 14:30:00,38.63,38.76,38.46,38.47,1378300.0,26.5624,26.6518,26.4455,26.4523,1378300.0
2008-03-10 15:00:00,38.48,38.58,38.37,38.52,1225300.0,26.4592,26.528,26.3836,26.4867,1225300.0
2008-03-10 15:30:00,38.52,38.59,38.18,38.31,2660800.0,26.4867,26.5349,26.2529,26.3423,2660800.0
2008-03-11 09:30:00,39.92,41.0,39.85,40.58,3860700.0,27.4494,28.192,27.4012,27.9032,3860700.0
2008-03-11 10:00:00,40.58,41.39,40.36,41.28,3178500.0,27.9032,28.4602,27.7519,28.3845,3178500.0
2008-03-11 10:30:00,41.29,41.3,40.82,41.19,1498200.0,28.3914,28.3983,28.0682,28.3226,1498200.0
2008-03-11 11:00:00,41.19,41.24,40.63,40.76,1639900.0,28.3226,28.357,27.9376,28.027,1639900.0
2008-03-11 11:30:00,40.77,40.9,39.95,40.09,2980300.0,28.0339,28.1232,27.47,27.5663,2980300.0
2008-03-11 12:00:00,40.09,40.68,39.65,40.53,1807100.0,27.5663,27.972,27.2637,27.8688,1807100.0
2008-03-11 12:30:00,40.52,40.6,39.9,40.49,1489800.0,27.8619,27.917,27.4356,27.8413,1489800.0
2008-03-11 13:00:00,40.48,40.71,40.21,40.67,890500.0,27.8344,27.9926,27.6488,27.9651,890500.0
2008-03-11 13:30:00,40.65,40.91,40.5,40.84,706100.0,27.9513,28.1301,27.8482,28.082,706100.0
2008-03-11 14:00:00,40.85,41.1,40.75,40.85,722700.0,28.0889,28.2608,28.0201,28.0889,722700.0
2008-03-11 14:30:00,40.86,41.77,40.8,41.62,1802900.0,28.0957,28.7215,28.0545,28.6183,1802900.0
2008-03-11 15:00:00,41.62,42.07,41.45,42.05,2888000.0,28.6183,28.9277,28.5014,28.914,2888000.0
2008-03-11 15:30:00,42.05,42.68,41.93,42.5,4129400.0,28.914,29.3472,28.8315,29.2234,4129400.0
2008-03-12 09:30:00,42.4,43.0,41.5,42.2,1915500.0,29.1547,29.5672,28.5358,29.0171,1915500.0
2008-03-12 10:00:00,42.2,42.37,41.6,41.93,1075600.0,29.0171,29.134,28.6046,28.8315,1075600.0
2008-03-12 10:30:00,41.93,42.7,41.93,42.49,1479600.0,28.8315,29.3609,28.8315,29.2165,1479600.0
2008-03-12 11:00:00,42.49,43.36,42.49,42.85,2080800.0,29.2165,29.8148,29.2165,29.4641,2080800.0
2008-03-12 11:30:00,42.84,43.17,42.77,42.78,1262300.0,29.4572,29.6841,29.4091,29.4159,1262300.0
2008-03-12 12:00:00,42.79,42.8,42.35,42.41,734900.0,29.4228,29.4297,29.1203,29.1615,734900.0
2008-03-12 12:30:00,42.4,42.57,42.1,42.22,593700.0,29.1547,29.2715,28.9484,29.0309,593700.0
2008-03-12 13:00:00,42.23,42.48,42.09,42.15,513600.0,29.0378,29.2097,28.9415,28.9828,513600.0
2008-03-12 13:30:00,42.15,42.17,41.74,41.9,692300.0,28.9828,28.9965,28.7008,28.8108,692300.0
2008-03-12 14:00:00,41.89,42.05,41.64,41.87,714400.0,28.804,28.914,28.6321,28.7902,714400.0
2008-03-12 14:30:00,41.87,42.24,41.78,41.82,644300.0,28.7902,29.0446,28.7283,28.7558,644300.0
2008-03-12 15:00:00,41.81,41.82,41.19,41.24,1227000.0,28.749,28.7558,28.3226,28.357,1227000.0
2008-03-12 15:30:00,41.26,41.38,40.84,40.96,2345900.0,28.3708,28.4533,28.082,28.1645,2345900.0
2008-03-13 09:30:00,40.02,40.34,39.22,39.42,2327300.0,27.5181,27.7382,26.9681,27.1056,2327300.0
2008-03-13 10:00:00,39.42,40.26,39.38,39.92,1674900.0,27.1056,27.6832,27.0781,27.4494,1674900.0
2008-03-13 10:30:00,39.92,39.99,39.55,39.76,890700.0,27.4494,27.4975,27.195,27.3394,890700.0
2008-03-13 11:00:00,39.76,41.17,39.63,40.64,2078000.0,27.3394,28.3089,27.25,27.9445,2078000.0
2008-03-13 11:30:00,40.65,41.11,40.52,41.02,1186800.0,27.9513,28.2676,27.8619,28.2058,1186800.0
2008-03-13 12:00:00,41.02,41.34,40.43,40.64,1291100.0,28.2058,28.4258,27.8001,27.9445,1291100.0
2008-03-13 12:30:00,40.62,40.72,40.19,40.49,876000.0,27.9307,27.9995,27.635,27.8413,876000.0
2008-03-13 13:00:00,40.49,41.28,40.29,41.22,773800.0,27.8413,28.3845,27.7038,28.3433,773800.0
2008-03-13 13:30:00,41.21,41.58,40.81,41.2,1245600.0,28.3364,28.5908,28.0614,28.3295,1245600.0
2008-03-13 14:00:00,41.19,41.8,41.15,41.68,1286800.0,28.3226,28.7421,28.2951,28.6596,1286800.0
2008-03-13 14:30:00,41.68,41.68,41.21,41.66,991400.0,28.6596,28.6596,28.3364,28.6458,991400.0
2008-03-13 15:00:00,41.66,41.85,41.41,41.61,1734000.0,28.6458,28.7765,28.4739,28.6114,1734000.0
2008-03-13 15:30:00,41.64,42.02,41.46,41.6,2409300.0,28.6321,28.8934,28.5083,28.6046,2409300.0
2008-03-14 09:30:00,42.05,42.65,39.69,39.73,4036700.0,28.914,29.3266,27.2912,27.3187,4036700.0
2008-03-14 10:00:00,39.73,40.92,38.51,40.62,4996300.0,27.3187,28.137,26.4799,27.9307,4996300.0
2008-03-14 10:30:00,40.62,41.0,39.99,40.67,3278000.0,27.9307,28.192,27.4975,27.9651,3278000.0
2008-03-14 11:00:00,40.66,40.82,40.36,40.5,1562400.0,27.9582,28.0682,27.7519,27.8482,1562400.0
2008-03-14 11:30:00,40.49,41.12,40.34,40.41,868100.0,27.8413,28.2745,27.7382,27.7863,868100.0
2008-03-14 12:00:00,40.41,40.56,40.17,40.29,1369300.0,27.7863,27.8895,27.6213,27.7038,1369300.0
2008-03-14 12:30:00,40.26,40.5,39.62,39.68,1786100.0,27.6832,27.8482,27.2431,27.2844,1786100.0
2008-03-14 13:00:00,39.68,39.9,39.36,39.66,1103700.0,27.2844,27.4356,27.0643,27.2706,1103700.0
2008-03-14 13:30:00,39.65,39.92,39.3,39.32,986000.0,27.2637,27.4494,27.0231,27.0368,986000.0
2008-03-14 14:00:00,39.32,39.48,38.74,38.88,1457500.0,27.0368,27.1468,26.638,26.7343,1457500.0
2008-03-14 14:30:00,38.89,39.5,38.81,39.38,1639900.0,26.7411,27.1606,26.6861,27.0781,1639900.0
2008-03-14 15:00:00,39.38,40.19,39.2,40.0,2224000.0,27.0781,27.635,26.9543,27.5044,2224000.0
2008-03-14 15:30:00,40.01,40.1,39.24,39.77,3483100.0,27.5113,27.5732,26.9818,27.3462,3483100.0
2008-03-17 09:30:00,35.76,37.87,35.62,35.92,6245800.0,24.5889,26.0398,24.4927,24.6989,6245800.0
2008-03-17 10:00:00,35.92,36.74,35.75,36.28,4062700.0,24.6989,25.2628,24.582,24.9465,4062700.0
2008-03-17 10:30:00,36.28,37.52,36.27,36.78,4189300.0,24.9465,25.7991,24.9396,25.2903,4189300.0
2008-03-17 11:00:00,36.78,37.06,35.99,36.16,2434500.0,25.2903,25.4828,24.7471,24.864,2434500.0
2008-03-17 11:30:00,36.16,36.48,35.71,35.75,1934100.0,24.864,25.084,24.5545,24.582,1934100.0
2008-03-17 12:00:00,35.75,35.78,35.27,35.33,3036400.0,24.582,24.6027,24.252,24.2933,3036400.0
2008-03-17 12:30:00,35.34,35.51,34.76,35.33,2811700.0,24.3001,24.417,23.9013,24.2933,2811700.0
2008-03-17 13:00:00,35.32,35.49,34.15,34.2,2583300.0,24.2864,24.4033,23.4819,23.5163,2583300.0
2008-03-17 13:30:00,34.2,34.61,33.56,34.5,4305700.0,23.5163,23.7982,23.0762,23.7225,4305700.0
2008-03-17 14:00:00,34.5,35.36,34.12,34.16,2258400.0,23.7225,24.3139,23.4612,23.4887,2258400.0
2008-03-17 14:30:00,34.15,35.65,33.87,35.28,2778800.0,23.4819,24.5133,23.2893,24.2589,2778800.0
2008-03-17 15:00:00,35.29,35.84,35.1,35.59,3626200.0,24.2657,24.6439,24.1351,24.472,3626200.0
2008-03-17 15:30:00,35.59,36.89,35.56,36.47,7191400.0,24.472,25.3659,24.4514,25.0771,7191400.0
2008-03-18 09:30:00,39.46,40.12,38.53,38.81,4118800.0,27.1331,27.5869,26.4936,26.6861,4118800.0
2008-03-18 10:00:00,38.81,39.09,38.44,38.7,2394100.0,26.6861,26.8787,26.4317,26.6105,2394100.0
2008-03-18 10:30:00,38.7,41.0,38.7,40.67,5514100.0,26.6105,28.192,26.6105,27.9651,5514100.0
2008-03-18 11:00:00,40.68,41.84,40.59,41.78,4225500.0,27.972,28.7696,27.9101,28.7283,4225500.0
2008-03-18 11:30:00,41.78,42.24,41.45,41.62,2924500.0,28.7283,29.0446,28.5014,28.6183,2924500.0
2008-03-18 12:00:00,41.62,41.83,40.96,41.62,2167400.0,28.6183,28.7627,28.1645,28.6183,2167400.0
2008-03-18 12:30:00,41.63,42.2,41.55,41.86,1354300.0,28.6252,29.0171,28.5702,28.7833,1354300.0
2008-03-18 13:00:00,41.85,42.07,41.64,41.99,1288200.0,28.7765,28.9277,28.6321,28.8727,1288200.0
2008-03-18 13:30:00,42.02,42.45,41.95,42.23,2428700.0,28.8934,29.189,28.8452,29.0378,2428700.0
2008-03-18 14:00:00,42.23,42.35,41.23,41.47,3487200.0,29.0378,29.1203,28.3502,28.5152,3487200.0
2008-03-18 14:30:00,41.47,43.25,41.14,43.11,3832400.0,28.5152,29.7391,28.2883,29.6429,3832400.0
2008-03-18 15:00:00,43.11,43.26,42.59,42.89,2871500.0,29.6429,29.746,29.2853,29.4916,2871500.0
2008-03-18 15:30:00,42.9,43.41,42.44,43.26,4342100.0,29.4985,29.8491,29.1822,29.746,4342100.0
2008-03-19 09:30:00,45.25,47.07,45.2,46.1,7420000.0,31.1143,32.3658,31.08,31.6988,7420000.0
2008-03-19 10:00:00,46.1,46.84,45.71,45.88,4155700.0,31.6988,32.2076,31.4306,31.5475,4155700.0
2008-03-19 10:30:00,45.88,45.89,45.03,45.36,3176900.0,31.5475,31.5544,30.9631,31.19,3176900.0
2008-03-19 11:00:00,45.37,46.35,45.24,46.19,2015400.0,31.1969,31.8707,31.1075,31.7607,2015400.0
2008-03-19 11:30:00,46.18,46.23,45.63,45.95,1704200.0,31.7538,31.7882,31.3756,31.5957,1704200.0
2008-03-19 12:00:00,45.95,46.01,45.63,45.76,1278700.0,31.5957,31.6369,31.3756,31.465,1278700.0
2008-03-19 12:30:00,45.79,45.79,45.06,45.07,1511000.0,31.4857,31.4857,30.9837,30.9906,1511000.0
2008-03-19 13:00:00,45.07,45.4,44.54,44.72,2572700.0,30.9906,31.2175,30.6261,30.7499,2572700.0
2008-03-19 13:30:00,44.72,45.01,44.08,44.37,2213000.0,30.7499,30.9493,30.3098,30.5092,2213000.0
2008-03-19 14:00:00,44.39,44.69,43.63,43.75,2668400.0,30.523,30.7293,30.0004,30.0829,2668400.0
2008-03-19 14:30:00,43.75,44.58,43.12,44.31,2916600.0,30.0829,30.6536,29.6497,30.468,2916600.0
2008-03-19 15:00:00,44.29,44.81,43.61,43.8,2406500.0,30.4542,30.8118,29.9867,30.1173,2406500.0
2008-03-19 15:30:00,43.81,44.03,43.08,43.4,4148800.0,30.1242,30.2755,29.6222,29.8423,4148800.0
2008-03-20 09:30:00,43.39,44.65,43.08,44.42,4174900.0,29.8354,30.7018,29.6222,30.5436,4174900.0
2008-03-20 10:00:00,44.42,45.26,44.36,44.68,2375700.0,30.5436,31.1212,30.5024,30.7224,2375700.0
2008-03-20 10:30:00,44.65,45.65,44.58,45.63,1721200.0,30.7018,31.3894,30.6536,31.3756,1721200.0
2008-03-20 11:00:00,45.63,46.5,45.5,46.37,2300200.0,31.3756,31.9739,31.2862,31.8845,2300200.0
2008-03-20 11:30:00,46.37,46.79,45.84,46.26,2543700.0,31.8845,32.1733,31.52,31.8088,2543700.0
2008-03-20 12:00:00,46.27,46.6,46.08,46.49,1686500.0,31.8157,32.0426,31.6851,31.967,1686500.0
2008-03-20 12:30:00,46.49,46.7,46.12,46.64,1193500.0,31.967,32.1114,31.7126,32.0701,1193500.0
2008-03-20 13:00:00,46.65,47.0,46.58,46.9,1412200.0,32.077,32.3177,32.0289,32.2489,1412200.0
2008-03-20 13:30:00,46.91,47.43,46.71,47.25,1879100.0,32.2558,32.6133,32.1183,32.4896,1879100.0
2008-03-20 14:00:00,47.25,48.0,47.02,47.95,2592100.0,32.4896,33.0053,32.3314,32.9709,2592100.0
2008-03-20 14:30:00,47.95,48.81,47.85,48.78,3139100.0,32.9709,33.5622,32.9021,33.5416,3139100.0
2008-03-20 15:00:00,48.78,49.5,48.56,49.2,4698300.0,33.5416,34.0367,33.3903,33.8304,4698300.0
2008-03-20 15:30:00,49.21,50.05,43.45,49.97,9015300.0,33.8373,34.4149,29.8766,34.3599,9015300.0
2008-03-24 09:30:00,49.49,50.85,49.22,50.37,5072200.0,34.0298,34.965,33.8442,34.6349,5072200.0
2008-03-24 10:00:00,50.37,51.61,50.22,50.94,4063000.0,34.6349,35.4875,34.5318,35.0268,4063000.0
2008-03-24 10:30:00,50.96,51.8,50.89,51.44,2607200.0,35.0406,35.6182,34.9925,35.3706,2607200.0
2008-03-24 11:00:00,51.44,51.67,50.34,50.51,2374600.0,35.3706,35.5288,34.6143,34.7312,2374600.0
2008-03-24 11:30:00,50.5,50.76,50.0,50.7,1550900.0,34.7243,34.9031,34.3805,34.8618,1550900.0
2008-03-24 12:00:00,50.69,50.77,50.2,50.76,1145500.0,34.8549,34.9099,34.518,34.9031,1145500.0
2008-03-24 12:30:00,50.76,51.0,50.54,50.69,1118500.0,34.9031,35.0681,34.7518,34.8549,1118500.0
2008-03-24 13:00:00,50.68,51.17,50.51,50.89,957700.0,34.8481,35.185,34.7312,34.9925,957700.0
2008-03-24 13:30:00,50.89,51.1,50.8,50.85,797000.0,34.9925,35.1369,34.9306,34.965,797000.0
2008-03-24 14:00:00,50.85,50.86,50.24,50.6,1136100.0,34.965,34.9718,34.5455,34.7931,1136100.0
2008-03-24 14:30:00,50.6,50.63,49.4,49.61,1863300.0,34.7931,34.8137,33.9679,34.1123,1863300.0
2008-03-24 15:00:00,49.61,49.62,48.88,48.91,2336800.0,34.1123,34.1192,33.6104,33.631,2336800.0
2008-03-24 15:30:00,48.93,49.03,48.5,48.76,3423600.0,33.6447,33.7135,33.3491,33.5279,3423600.0
2008-03-25 09:30:00,48.94,50.05,48.44,48.62,3011500.0,33.6516,34.4149,33.3078,33.4316,3011500.0
2008-03-25 10:00:00,48.62,49.25,48.34,48.61,1948300.0,33.4316,33.8648,33.2391,33.4247,1948300.0
2008-03-25 10:30:00,48.65,49.36,48.63,49.06,1424300.0,33.4522,33.9404,33.4385,33.7341,1424300.0
2008-03-25 11:00:00,49.07,49.3,48.62,48.83,873400.0,33.741,33.8992,33.4316,33.576,873400.0
2008-03-25 11:30:00,48.83,49.0,48.4,48.49,815200.0,33.576,33.6929,33.2803,33.3422,815200.0
2008-03-25 12:00:00,48.49,49.21,48.28,49.15,742000.0,33.3422,33.8373,33.1978,33.796,742000.0
2008-03-25 12:30:00,49.15,49.49,48.91,49.1,727800.0,33.796,34.0298,33.631,33.7616,727800.0
2008-03-25 13:00:00,49.09,49.46,48.92,49.45,408100.0,33.7548,34.0092,33.6379,34.0023,408100.0
2008-03-25 13:30:00,49.45,50.28,49.38,50.17,1438400.0,34.0023,34.573,33.9542,34.4974,1438400.0
2008-03-25 14:00:00,50.17,50.18,49.71,49.91,725400.0,34.4974,34.5043,34.1811,34.3186,725400.0
2008-03-25 14:30:00,49.92,50.04,49.65,49.86,1332000.0,34.3255,34.408,34.1398,34.2842,1332000.0
2008-03-25 15:00:00,49.86,49.94,49.46,49.59,1031000.0,34.2842,34.3392,34.0092,34.0986,1031000.0
2008-03-25 15:30:00,49.59,49.75,49.25,49.4,1634800.0,34.0986,34.2086,33.8648,33.9679,1634800.0
2008-03-26 09:30:00,48.7,48.7,47.89,48.43,2142900.0,33.4866,33.4866,32.9296,33.3009,2142900.0
2008-03-26 10:00:00,48.43,48.9,47.68,47.95,2088300.0,33.3009,33.6241,32.7852,32.9709,2088300.0
2008-03-26 10:30:00,47.95,48.14,47.33,47.49,1202000.0,32.9709,33.1015,32.5446,32.6546,1202000.0
2008-03-26 11:00:00,47.51,47.81,47.25,47.6,1064700.0,32.6683,32.8746,32.4896,32.7302,1064700.0
2008-03-26 11:30:00,47.6,48.0,47.59,47.81,881900.0,32.7302,33.0053,32.7233,32.8746,881900.0
2008-03-26 12:00:00,47.8,48.03,47.65,47.75,524500.0,32.8677,33.0259,32.7646,32.8334,524500.0
2008-03-26 12:30:00,47.74,47.84,47.3,47.47,584700.0,32.8265,32.8953,32.5239,32.6408,584700.0
2008-03-26 13:00:00,47.48,47.68,47.42,47.42,365400.0,32.6477,32.7852,32.6065,32.6065,365400.0
2008-03-26 13:30:00,47.44,47.47,47.21,47.23,881000.0,32.6202,32.6408,32.4621,32.4758,881000.0
2008-03-26 14:00:00,47.23,47.69,47.05,47.43,828400.0,32.4758,32.7921,32.352,32.6133,828400.0
2008-03-26 14:30:00,47.41,48.15,47.34,48.15,702700.0,32.5996,33.1084,32.5514,33.1084,702700.0
2008-03-26 15:00:00,48.15,48.38,47.25,47.3,1146200.0,33.1084,33.2666,32.4896,32.5239,1146200.0
2008-03-26 15:30:00,47.3,47.66,47.25,47.36,2227000.0,32.5239,32.7715,32.4896,32.5652,2227000.0
2008-03-27 09:30:00,48.18,48.82,47.73,48.44,2131000.0,33.129,33.5691,32.8196,33.3078,2131000.0
2008-03-27 10:00:00,48.43,48.5,46.05,46.27,3239600.0,33.3009,33.3491,31.6644,31.8157,3239600.0
2008-03-27 10:30:00,46.26,47.48,45.86,46.78,3869800.0,31.8088,32.6477,31.5338,32.1664,3869800.0
2008-03-27 11:00:00,46.78,47.18,46.37,46.63,2282900.0,32.1664,32.4414,31.8845,32.0632,2282900.0
2008-03-27 11:30:00,46.61,46.8,46.32,46.56,1268200.0,32.0495,32.1801,31.8501,32.0151,1268200.0
2008-03-27 12:00:00,46.57,47.5,46.57,47.48,1008100.0,32.022,32.6615,32.022,32.6477,1008100.0
2008-03-27 12:30:00,47.48,47.67,46.73,46.74,738500.0,32.6477,32.7784,32.132,32.1389,738500.0
2008-03-27 13:00:00,46.72,47.1,46.5,46.51,619200.0,32.1251,32.3864,31.9739,31.9807,619200.0
2008-03-27 13:30:00,46.53,46.54,45.84,46.37,1307800.0,31.9945,32.0014,31.52,31.8845,1307800.0
2008-03-27 14:00:00,46.36,46.4,45.95,46.29,1020600.0,31.8776,31.9051,31.5957,31.8295,1020600.0
2008-03-27 14:30:00,46.3,46.97,46.17,46.19,1123700.0,31.8363,32.297,31.7469,31.7607,1123700.0
2008-03-27 15:00:00,46.18,46.46,45.84,46.02,1805900.0,31.7538,31.9464,31.52,31.6438,1805900.0
2008-03-27 15:30:00,46.02,46.03,45.23,45.62,4402400.0,31.6438,31.6507,31.1006,31.3688,4402400.0
2008-03-28 09:30:00,45.95,46.51,44.91,44.93,2681400.0,31.5957,31.9807,30.8806,30.8943,2681400.0
2008-03-28 10:00:00,44.96,45.75,44.7,45.12,1988700.0,30.9149,31.4581,30.7362,31.025,1988700.0
2008-03-28 10:30:00,45.12,45.33,44.56,45.22,1661900.0,31.025,31.1694,30.6399,31.0937,1661900.0
2008-03-28 11:00:00,45.17,45.57,45.05,45.22,996100.0,31.0593,31.3344,30.9768,31.0937,996100.0
2008-03-28 11:30:00,45.22,45.93,45.19,45.83,901300.0,31.0937,31.5819,31.0731,31.5132,901300.0
2008-03-28 12:00:00,45.83,45.83,45.06,45.2,641100.0,31.5132,31.5132,30.9837,31.08,641100.0
2008-03-28 12:30:00,45.21,45.34,44.77,44.8,527000.0,31.0868,31.1762,30.7843,30.8049,527000.0
2008-03-28 13:00:00,44.81,45.3,44.81,45.18,330500.0,30.8118,31.1487,30.8118,31.0662,330500.0
2008-03-28 13:30:00,45.19,45.2,44.8,44.95,449400.0,31.0731,31.08,30.8049,30.9081,449400.0
2008-03-28 14:00:00,44.94,45.16,44.6,44.68,674900.0,30.9012,31.0525,30.6674,30.7224,674900.0
2008-03-28 14:30:00,44.69,44.9,44.38,44.65,827200.0,30.7293,30.8737,30.5161,30.7018,827200.0
2008-03-28 15:00:00,44.65,44.65,44.24,44.61,766800.0,30.7018,30.7018,30.4199,30.6743,766800.0
2008-03-28 15:30:00,44.61,44.93,44.46,44.64,2284000.0,30.6743,30.8943,30.5711,30.6949,2284000.0
2008-03-31 09:00:00,44.45,44.45,44.45,44.45,200.0,30.5643,30.5643,30.5643,30.5643,200.0
2008-03-31 09:30:00,44.6,46.01,44.29,45.39,1884700.0,30.6674,31.6369,30.4542,31.2106,1884700.0
2008-03-31 10:00:00,45.39,45.8,45.06,45.61,1106000.0,31.2106,31.4925,30.9837,31.3619,1106000.0
2008-03-31 10:30:00,45.61,46.65,45.6,46.62,1563000.0,31.3619,32.077,31.355,32.0564,1563000.0
2008-03-31 11:00:00,46.6,46.72,46.13,46.33,1256400.0,32.0426,32.1251,31.7194,31.857,1256400.0
2008-03-31 11:30:00,46.33,46.55,46.26,46.27,967900.0,31.857,32.0082,31.8088,31.8157,967900.0
2008-03-31 12:00:00,46.27,46.33,45.72,45.96,670300.0,31.8157,31.857,31.4375,31.6025,670300.0
2008-03-31 12:30:00,45.96,46.25,45.72,46.21,450100.0,31.6025,31.802,31.4375,31.7744,450100.0
2008-03-31 13:00:00,46.2,46.55,46.13,46.54,758600.0,31.7676,32.0082,31.7194,32.0014,758600.0
2008-03-31 13:30:00,46.54,46.75,46.48,46.55,725700.0,32.0014,32.1458,31.9601,32.0082,725700.0
2008-03-31 14:00:00,46.55,46.6,46.32,46.44,965000.0,32.0082,32.0426,31.8501,31.9326,965000.0
2008-03-31 14:30:00,46.43,46.65,45.84,46.09,745700.0,31.9257,32.077,31.52,31.6919,745700.0
2008-03-31 15:00:00,46.08,46.13,45.74,45.78,889500.0,31.6851,31.7194,31.4513,31.4788,889500.0
2008-03-31 15:30:00,45.79,46.04,45.6,45.64,2170000.0,31.4857,31.6576,31.355,31.3825,2170000.0
2008-04-01 08:00:00,47.0,47.3,46.75,47.2,15200.0,32.3177,32.5239,32.1458,32.4552,15200.0
2008-04-01 08:30:00,47.2,48.78,47.2,48.25,40500.0,32.4552,33.5416,32.4552,33.1772,40500.0
2008-04-01 09:00:00,48.0,48.09,47.7,48.02,54500.0,33.0053,33.0672,32.799,33.019,54500.0
2008-04-01 09:30:00,48.03,49.2,47.89,48.65,3874600.0,33.0259,33.8304,32.9296,33.4522,3874600.0
2008-04-01 10:00:00,48.67,49.05,48.22,48.86,1735100.0,33.466,33.7273,33.1565,33.5966,1735100.0
2008-04-01 10:30:00,48.86,49.06,48.47,48.7,1414300.0,33.5966,33.7341,33.3284,33.4866,1414300.0
2008-04-01 11:00:00,48.72,48.98,47.99,48.03,1118300.0,33.5003,33.6791,32.9984,33.0259,1118300.0
2008-04-01 11:30:00,48.04,48.3,47.86,48.0,921300.0,33.0328,33.2116,32.909,33.0053,921300.0
2008-04-01 12:00:00,48.01,48.59,47.98,48.49,786100.0,33.0121,33.411,32.9915,33.3422,786100.0
2008-04-01 12:30:00,48.5,48.65,48.19,48.28,514800.0,33.3491,33.4522,33.1359,33.1978,514800.0
2008-04-01 13:00:00,48.26,48.65,48.21,48.46,707000.0,33.184,33.4522,33.1497,33.3216,707000.0
2008-04-01 13:30:00,48.46,48.5,47.92,48.01,685700.0,33.3216,33.3491,32.9503,33.0121,685700.0
2008-04-01 14:00:00,48.01,48.72,47.54,48.6,1402000.0,33.0121,33.5003,32.689,33.4178,1402000.0
2008-04-01 14:30:00,48.59,48.99,48.5,48.75,1809600.0,33.411,33.686,33.3491,33.521,1809600.0
2008-04-01 15:00:00,48.75,48.91,48.56,48.78,1503800.0,33.521,33.631,33.3903,33.5416,1503800.0
2008-04-01 15:30:00,48.78,48.93,48.5,48.7,2549400.0,33.5416,33.6447,33.3491,33.4866,2549400.0
2008-04-02 09:30:00,48.95,49.63,48.66,49.04,2036300.0,33.6585,34.1261,33.4591,33.7204,2036300.0
2008-04-02 10:00:00,49.03,49.62,48.75,49.41,1483900.0,33.7135,34.1192,33.521,33.9748,1483900.0
2008-04-02 10:30:00,49.41,50.16,49.41,49.94,1589800.0,33.9748,34.4905,33.9748,34.3392,1589800.0
2008-04-02 11:00:00,49.95,50.02,49.29,49.51,826200.0,34.3461,34.3942,33.8923,34.0436,826200.0
2008-04-02 11:30:00,49.51,49.99,49.39,49.82,747200.0,34.0436,34.3736,33.961,34.2567,747200.0
2008-04-02 12:00:00,49.82,49.99,49.43,49.63,620000.0,34.2567,34.3736,33.9886,34.1261,620000.0
2008-04-02 12:30:00,49.62,49.77,49.0,49.23,580300.0,34.1192,34.2223,33.6929,33.851,580300.0
2008-04-02 13:00:00,49.23,49.39,48.91,49.25,429000.0,33.851,33.961,33.631,33.8648,429000.0
2008-04-02 13:30:00,49.26,49.5,49.04,49.33,393800.0,33.8717,34.0367,33.7204,33.9198,393800.0
2008-04-02 14:00:00,49.34,49.8,49.24,49.54,703700.0,33.9267,34.243,33.8579,34.0642,703700.0
2008-04-02 14:30:00,49.55,49.62,49.11,49.2,937600.0,34.0711,34.1192,33.7685,33.8304,937600.0
2008-04-02 15:00:00,49.2,49.22,48.68,49.06,1336600.0,33.8304,33.8442,33.4728,33.7341,1336600.0
2008-04-02 15:30:00,49.07,49.17,48.82,49.04,1230700.0,33.741,33.8098,33.5691,33.7204,1230700.0
2008-04-03 09:30:00,48.45,48.86,48.07,48.4,1629900.0,33.3147,33.5966,33.0534,33.2803,1629900.0
2008-04-03 10:00:00,48.41,49.01,48.4,48.75,1478600.0,33.2872,33.6998,33.2803,33.521,1478600.0
2008-04-03 10:30:00,48.75,48.77,47.9,47.92,909400.0,33.521,33.5347,32.9365,32.9503,909400.0
2008-04-03 11:00:00,47.92,48.35,47.75,48.29,785500.0,32.9503,33.2459,32.8334,33.2047,785500.0
2008-04-03 11:30:00,48.28,48.59,48.08,48.48,779100.0,33.1978,33.411,33.0603,33.3353,779100.0
2008-04-03 12:00:00,48.48,48.94,48.36,48.71,571200.0,33.3353,33.6516,33.2528,33.4935,571200.0
2008-04-03 12:30:00,48.7,49.75,48.62,49.1,902400.0,33.4866,34.2086,33.4316,33.7616,902400.0
2008-04-03 13:00:00,49.1,49.6,49.06,49.32,602000.0,33.7616,34.1054,33.7341,33.9129,602000.0
2008-04-03 13:30:00,49.31,49.5,48.75,48.81,553300.0,33.906,34.0367,33.521,33.5622,553300.0
2008-04-03 14:00:00,48.8,49.45,48.79,48.97,880700.0,33.5554,34.0023,33.5485,33.6723,880700.0
2008-04-03 14:30:00,48.95,49.32,48.82,49.3,565800.0,33.6585,33.9129,33.5691,33.8992,565800.0
2008-04-03 15:00:00,49.29,49.29,48.8,48.89,581900.0,33.8923,33.8923,33.5554,33.6172,581900.0
2008-04-03 15:30:00,48.89,49.1,47.95,48.96,1272100.0,33.6172,33.7616,32.9709,33.6654,1272100.0
2008-04-04 09:30:00,48.88,48.95,48.02,48.38,1443300.0,33.6104,33.6585,33.019,33.2666,1443300.0
2008-04-04 10:00:00,48.4,48.51,47.87,48.01,1080600.0,33.2803,33.356,32.9159,33.0121,1080600.0
2008-04-04 10:30:00,48.01,48.28,47.74,48.17,726800.0,33.0121,33.1978,32.8265,33.1222,726800.0
2008-04-04 11:00:00,48.18,48.72,48.12,48.7,836500.0,33.129,33.5003,33.0878,33.4866,836500.0
2008-04-04 11:30:00,48.69,48.87,48.28,48.47,886900.0,33.4797,33.6035,33.1978,33.3284,886900.0
2008-04-04 12:00:00,48.48,49.0,48.37,48.72,614700.0,33.3353,33.6929,33.2597,33.5003,614700.0
2008-04-04 12:30:00,48.7,48.74,48.45,48.53,754400.0,33.4866,33.5141,33.3147,33.3697,754400.0
2008-04-04 13:00:00,48.56,48.89,48.38,48.84,507000.0,33.3903,33.6172,33.2666,33.5829,507000.0
2008-04-04 13:30:00,48.84,48.87,48.39,48.59,574200.0,33.5829,33.6035,33.2734,33.411,574200.0
2008-04-04 14:00:00,48.6,48.68,47.99,48.11,530800.0,33.4178,33.4728,32.9984,33.0809,530800.0
2008-04-04 14:30:00,48.11,48.14,47.75,47.79,1037400.0,33.0809,33.1015,32.8334,32.8609,1037400.0
2008-04-04 15:00:00,47.8,47.81,47.36,47.6,1497900.0,32.8677,32.8746,32.5652,32.7302,1497900.0
2008-04-04 15:30:00,47.6,48.6,47.4,47.69,1813900.0,32.7302,33.4178,32.5927,32.7921,1813900.0
2008-04-07 09:30:00,48.07,48.45,47.04,47.27,1394300.0,33.0534,33.3147,32.3452,32.5033,1394300.0
2008-04-07 10:00:00,47.27,47.79,47.02,47.48,1150600.0,32.5033,32.8609,32.3314,32.6477,1150600.0
2008-04-07 10:30:00,47.45,47.98,47.38,47.96,775000.0,32.6271,32.9915,32.579,32.9778,775000.0
2008-04-07 11:00:00,47.94,48.16,47.7,48.11,678700.0,32.964,33.1153,32.799,33.0809,678700.0
2008-04-07 11:30:00,48.1,48.42,48.05,48.4,711000.0,33.074,33.2941,33.0396,33.2803,711000.0
2008-04-07 12:00:00,48.41,48.46,48.23,48.44,322000.0,33.2872,33.3216,33.1634,33.3078,322000.0
2008-04-07 12:30:00,48.43,48.91,48.38,48.85,842700.0,33.3009,33.631,33.2666,33.5897,842700.0
2008-04-07 13:00:00,48.85,49.02,48.62,48.67,690200.0,33.5897,33.7066,33.4316,33.466,690200.0
2008-04-07 13:30:00,48.66,48.74,48.41,48.67,575700.0,33.4591,33.5141,33.2872,33.466,575700.0
2008-04-07 14:00:00,48.67,48.67,48.05,48.09,565700.0,33.466,33.466,33.0396,33.0672,565700.0
2008-04-07 14:30:00,48.08,48.28,48.0,48.07,592600.0,33.0603,33.1978,33.0053,33.0534,592600.0
2008-04-07 15:00:00,48.06,48.24,47.98,48.12,885400.0,33.0465,33.1703,32.9915,33.0878,885400.0
2008-04-07 15:30:00,48.13,48.15,47.87,48.12,1262400.0,33.0947,33.1084,32.9159,33.0878,1262400.0
2008-04-08 09:30:00,47.89,48.02,47.02,47.55,1835300.0,32.9296,33.019,32.3314,32.6958,1835300.0
2008-04-08 10:00:00,47.56,47.86,47.35,47.73,1168500.0,32.7027,32.909,32.5583,32.8196,1168500.0
2008-04-08 10:30:00,47.73,48.11,47.54,48.01,1020800.0,32.8196,33.0809,32.689,33.0121,1020800.0
2008-04-08 11:00:00,48.01,48.48,47.89,48.3,748800.0,33.0121,33.3353,32.9296,33.2116,748800.0
2008-04-08 11:30:00,48.3,48.49,48.12,48.18,511800.0,33.2116,33.3422,33.0878,33.129,511800.0
2008-04-08 12:00:00,48.18,48.41,48.08,48.23,484200.0,33.129,33.2872,33.0603,33.1634,484200.0
2008-04-08 12:30:00,48.24,48.34,47.98,48.0,402000.0,33.1703,33.2391,32.9915,33.0053,402000.0
2008-04-08 13:00:00,48.0,48.07,47.72,47.75,517300.0,33.0053,33.0534,32.8127,32.8334,517300.0
2008-04-08 13:30:00,47.74,47.85,47.62,47.76,416800.0,32.8265,32.9021,32.744,32.8402,416800.0
2008-04-08 14:00:00,47.76,47.81,47.5,47.69,681600.0,32.8402,32.8746,32.6615,32.7921,681600.0
2008-04-08 14:30:00,47.7,48.02,47.56,48.0,536100.0,32.799,33.019,32.7027,33.0053,536100.0
2008-04-08 15:00:00,47.99,48.0,47.55,47.75,516000.0,32.9984,33.0053,32.6958,32.8334,516000.0
2008-04-08 15:30:00,47.75,47.98,47.55,47.66,1483500.0,32.8334,32.9915,32.6958,32.7715,1483500.0
2008-04-09 09:30:00,47.23,48.08,46.57,46.62,1592700.0,32.666,33.2539,32.2095,32.2441,1592700.0
2008-04-09 10:00:00,46.61,46.73,46.27,46.4,1500500.0,32.2372,32.3202,32.002,32.092,1500500.0
2008-04-09 10:30:00,46.42,46.64,46.17,46.45,917900.0,32.1058,32.2579,31.9329,32.1265,917900.0
2008-04-09 11:00:00,46.46,46.56,46.08,46.19,892900.0,32.1335,32.2026,31.8706,31.9467,892900.0
2008-04-09 11:30:00,46.19,46.25,45.91,46.07,770800.0,31.9467,31.9882,31.7531,31.8637,770800.0
2008-04-09 12:00:00,46.07,46.24,45.9,46.19,634000.0,31.8637,31.9813,31.7461,31.9467,634000.0
2008-04-09 12:30:00,46.2,46.24,45.86,45.88,436000.0,31.9536,31.9813,31.7185,31.7323,436000.0
2008-04-09 13:00:00,45.89,46.12,45.81,45.91,612500.0,31.7392,31.8983,31.6839,31.7531,612500.0
2008-04-09 13:30:00,45.92,45.99,45.73,45.92,802200.0,31.76,31.8084,31.6286,31.76,802200.0
2008-04-09 14:00:00,45.92,46.09,45.85,45.98,815300.0,31.76,31.8775,31.7116,31.8015,815300.0
2008-04-09 14:30:00,46.0,46.06,45.69,45.75,570100.0,31.8153,31.8568,31.6009,31.6424,570100.0
2008-04-09 15:00:00,45.75,46.13,45.67,45.97,755000.0,31.6424,31.9052,31.5871,31.7946,755000.0
2008-04-09 15:30:00,45.96,46.29,45.96,46.05,1775500.0,31.7876,32.0159,31.7876,31.8499,1775500.0
2008-04-10 09:30:00,45.72,45.8,44.89,45.28,2542600.0,31.6216,31.677,31.0476,31.3173,2542600.0
2008-04-10 10:00:00,45.26,45.59,44.96,45.48,1046500.0,31.3035,31.5317,31.096,31.4557,1046500.0
2008-04-10 10:30:00,45.47,45.5,45.0,45.39,1249800.0,31.4487,31.4695,31.1237,31.3934,1249800.0
2008-04-10 11:00:00,45.39,45.57,45.16,45.3,1121900.0,31.3934,31.5179,31.2343,31.3312,1121900.0
2008-04-10 11:30:00,45.3,46.16,45.18,46.15,1656800.0,31.3312,31.926,31.2482,31.919,1656800.0
2008-04-10 12:00:00,46.14,46.32,45.66,45.68,804900.0,31.9121,32.0366,31.5801,31.594,804900.0
2008-04-10 12:30:00,45.67,45.77,45.31,45.43,376500.0,31.5871,31.6562,31.3381,31.4211,376500.0
2008-04-10 13:00:00,45.43,45.65,45.15,45.22,695400.0,31.4211,31.5732,31.2274,31.2758,695400.0
2008-04-10 13:30:00,45.23,45.4,44.73,44.74,928300.0,31.2827,31.4003,30.9369,30.9438,928300.0
2008-04-10 14:00:00,44.75,44.83,44.34,44.43,1050200.0,30.9508,31.0061,30.6672,30.7294,1050200.0
2008-04-10 14:30:00,44.42,44.87,44.26,44.78,1143200.0,30.7225,31.0338,30.6119,30.9715,1143200.0
2008-04-10 15:00:00,44.78,44.84,44.44,44.58,864000.0,30.9715,31.013,30.7363,30.8332,864000.0
2008-04-10 15:30:00,44.58,44.59,44.23,44.46,2660700.0,30.8332,30.8401,30.5911,30.7502,2660700.0
2008-04-11 09:30:00,43.86,44.92,43.6,44.75,2049900.0,30.3352,31.0683,30.1554,30.9508,2049900.0
2008-04-11 10:00:00,44.76,45.35,44.57,44.98,1552700.0,30.9577,31.3657,30.8263,31.1098,1552700.0
2008-04-11 10:30:00,45.01,45.2,44.66,44.79,1183400.0,31.1306,31.262,30.8885,30.9784,1183400.0
2008-04-11 11:00:00,44.78,44.86,44.39,44.6,791200.0,30.9715,31.0268,30.7018,30.847,791200.0
2008-04-11 11:30:00,44.61,44.71,44.38,44.4,742100.0,30.8539,30.9231,30.6948,30.7087,742100.0
2008-04-11 12:00:00,44.4,44.41,44.01,44.09,693100.0,30.7087,30.7156,30.4389,30.4943,693100.0
2008-04-11 12:30:00,44.09,44.29,44.0,44.2,440900.0,30.4943,30.6326,30.432,30.5704,440900.0
2008-04-11 13:00:00,44.2,44.49,44.15,44.37,462000.0,30.5704,30.7709,30.5358,30.6879,462000.0
2008-04-11 13:30:00,44.36,44.36,43.86,43.89,983900.0,30.681,30.681,30.3352,30.3559,983900.0
2008-04-11 14:00:00,43.88,43.9,43.42,43.69,1327000.0,30.349,30.3629,30.0309,30.2176,1327000.0
2008-04-11 14:30:00,43.69,43.85,43.61,43.72,525600.0,30.2176,30.3283,30.1623,30.2384,525600.0
2008-04-11 15:00:00,43.73,43.75,43.48,43.69,801700.0,30.2453,30.2591,30.0724,30.2176,801700.0
2008-04-11 15:30:00,43.7,43.85,43.51,43.61,2138300.0,30.2245,30.3283,30.0931,30.1623,2138300.0
2008-04-14 09:30:00,43.5,43.85,42.89,43.01,1417600.0,30.0862,30.3283,29.6643,29.7473,1417600.0
2008-04-14 10:00:00,43.0,43.31,42.49,42.83,864700.0,29.7404,29.9548,29.3877,29.6228,864700.0
2008-04-14 10:30:00,42.83,42.88,42.65,42.8,587400.0,29.6228,29.6574,29.4983,29.6021,587400.0
2008-04-14 11:00:00,42.81,42.97,42.64,42.91,725400.0,29.609,29.7196,29.4914,29.6781,725400.0
2008-04-14 11:30:00,42.92,43.01,42.77,42.84,396600.0,29.6851,29.7473,29.5813,29.6297,396600.0
2008-04-14 12:00:00,42.85,43.01,42.7,43.0,400100.0,29.6366,29.7473,29.5329,29.7404,400100.0
2008-04-14 12:30:00,43.0,43.1,42.94,43.09,472400.0,29.7404,29.8096,29.6989,29.8026,472400.0
2008-04-14 13:00:00,43.09,43.2,43.0,43.07,394900.0,29.8026,29.8787,29.7404,29.7888,394900.0
2008-04-14 13:30:00,43.08,43.17,43.0,43.04,336300.0,29.7957,29.858,29.7404,29.7681,336300.0
2008-04-14 14:00:00,43.04,43.08,42.75,42.78,658100.0,29.7681,29.7957,29.5675,29.5882,658100.0
2008-04-14 14:30:00,42.78,42.9,42.58,42.63,570000.0,29.5882,29.6712,29.4499,29.4845,570000.0
2008-04-14 15:00:00,42.63,42.82,42.56,42.68,822800.0,29.4845,29.6159,29.4361,29.5191,822800.0
2008-04-14 15:30:00,42.69,43.05,42.61,42.97,2311200.0,29.526,29.775,29.4707,29.7196,2311200.0
2008-04-15 09:30:00,43.36,43.93,42.99,43.07,1308000.0,29.9894,30.3836,29.7335,29.7888,1308000.0
2008-04-15 10:00:00,43.06,43.47,42.53,42.61,1098100.0,29.7819,30.0655,29.4153,29.4707,1098100.0
2008-04-15 10:30:00,42.6,43.36,42.6,43.31,769500.0,29.4637,29.9894,29.4637,29.9548,769500.0
2008-04-15 11:00:00,43.28,43.7,42.79,43.5,897800.0,29.934,30.2245,29.5951,30.0862,897800.0
2008-04-15 11:30:00,43.5,43.8,43.22,43.69,825900.0,30.0862,30.2937,29.8926,30.2176,825900.0
2008-04-15 12:00:00,43.69,43.85,43.55,43.79,499400.0,30.2176,30.3283,30.1208,30.2868,499400.0
2008-04-15 12:30:00,43.81,43.88,43.51,43.56,530800.0,30.3006,30.349,30.0931,30.1277,530800.0
2008-04-15 13:00:00,43.57,43.76,43.5,43.66,498600.0,30.1346,30.266,30.0862,30.1969,498600.0
2008-04-15 13:30:00,43.65,43.68,43.45,43.64,712800.0,30.19,30.2107,30.0516,30.183,712800.0
2008-04-15 14:00:00,43.63,43.69,43.31,43.34,660200.0,30.1761,30.2176,29.9548,29.9755,660200.0
2008-04-15 14:30:00,43.35,43.42,43.13,43.16,813700.0,29.9825,30.0309,29.8303,29.8511,813700.0
2008-04-15 15:00:00,43.16,43.69,43.14,43.56,1237600.0,29.8511,30.2176,29.8372,30.1277,1237600.0
2008-04-15 15:30:00,43.56,43.7,43.32,43.65,1309300.0,30.1277,30.2245,29.9617,30.19,1309300.0
2008-04-16 09:30:00,44.69,45.25,43.61,44.88,1970000.0,30.9093,31.2966,30.1623,31.0407,1970000.0
2008-04-16 10:00:00,44.88,45.2,44.57,45.15,1295800.0,31.0407,31.262,30.8263,31.2274,1295800.0
2008-04-16 10:30:00,45.15,45.53,45.13,45.52,1123800.0,31.2274,31.4902,31.2136,31.4833,1123800.0
2008-04-16 11:00:00,45.51,45.53,45.08,45.2,681200.0,31.4764,31.4902,31.179,31.262,681200.0
2008-04-16 11:30:00,45.19,45.38,45.03,45.09,446300.0,31.2551,31.3865,31.1444,31.1859,446300.0
2008-04-16 12:00:00,45.09,45.3,44.69,45.28,681700.0,31.1859,31.3312,30.9093,31.3173,681700.0
2008-04-16 12:30:00,45.29,45.48,45.18,45.43,619200.0,31.3242,31.4557,31.2482,31.4211,619200.0
2008-04-16 13:00:00,45.43,45.58,45.3,45.48,776900.0,31.4211,31.5248,31.3312,31.4557,776900.0
2008-04-16 13:30:00,45.48,45.5,45.1,45.42,425400.0,31.4557,31.4695,31.1928,31.4142,425400.0
2008-04-16 14:00:00,45.42,45.43,45.12,45.17,933500.0,31.4142,31.4211,31.2067,31.2412,933500.0
2008-04-16 14:30:00,45.17,45.46,45.16,45.37,519300.0,31.2412,31.4418,31.2343,31.3796,519300.0
2008-04-16 15:00:00,45.37,45.58,45.3,45.54,684700.0,31.3796,31.5248,31.3312,31.4971,684700.0
2008-04-16 15:30:00,45.54,45.56,45.26,45.38,2412500.0,31.4971,31.511,31.3035,31.3865,2412500.0
2008-04-17 09:30:00,44.84,45.57,44.84,45.34,1423600.0,31.013,31.5179,31.013,31.3588,1423600.0
2008-04-17 10:00:00,45.34,46.28,45.03,45.79,1819500.0,31.3588,32.009,31.1444,31.6701,1819500.0
2008-04-17 10:30:00,45.8,46.32,45.76,45.96,756600.0,31.677,32.0366,31.6493,31.7876,756600.0
2008-04-17 11:00:00,45.96,46.12,45.76,45.82,786700.0,31.7876,31.8983,31.6493,31.6908,786700.0
2008-04-17 11:30:00,45.82,45.94,45.55,45.59,568500.0,31.6908,31.7738,31.5041,31.5317,568500.0
2008-04-17 12:00:00,45.6,45.72,45.49,45.53,432700.0,31.5386,31.6216,31.4626,31.4902,432700.0
2008-04-17 12:30:00,45.51,45.79,45.46,45.72,471400.0,31.4764,31.6701,31.4418,31.6216,471400.0
2008-04-17 13:00:00,45.74,46.37,45.71,46.37,684600.0,31.6355,32.0712,31.6147,32.0712,684600.0
2008-04-17 13:30:00,46.36,46.56,46.22,46.44,939400.0,32.0643,32.2026,31.9675,32.1196,939400.0
2008-04-17 14:00:00,46.43,46.5,46.27,46.4,666200.0,32.1127,32.1611,32.002,32.092,666200.0
2008-04-17 14:30:00,46.4,46.5,46.22,46.3,765200.0,32.092,32.1611,31.9675,32.0228,765200.0
2008-04-17 15:00:00,46.31,46.77,46.29,46.72,1358600.0,32.0297,32.3479,32.0159,32.3133,1358600.0
2008-04-17 15:30:00,46.72,46.92,46.42,46.44,2146800.0,32.3133,32.4516,32.1058,32.1196,2146800.0
2008-04-18 09:30:00,47.73,48.41,47.58,47.78,3654300.0,33.0118,33.4821,32.9081,33.0464,3654300.0
2008-04-18 10:00:00,47.77,48.05,47.74,47.84,1452900.0,33.0395,33.2332,33.0188,33.0879,1452900.0
2008-04-18 10:30:00,47.87,48.54,47.74,48.31,1013400.0,33.1087,33.5721,33.0188,33.413,1013400.0
2008-04-18 11:00:00,48.31,48.56,48.25,48.55,849200.0,33.413,33.5859,33.3715,33.579,849200.0
2008-04-18 11:30:00,48.56,48.8,48.46,48.76,643500.0,33.5859,33.7519,33.5167,33.7242,643500.0
2008-04-18 12:00:00,48.76,48.95,48.69,48.71,818600.0,33.7242,33.8556,33.6758,33.6896,818600.0
2008-04-18 12:30:00,48.72,48.99,48.72,48.8,751400.0,33.6966,33.8833,33.6966,33.7519,751400.0
2008-04-18 13:00:00,48.8,48.94,48.68,48.87,502300.0,33.7519,33.8487,33.6689,33.8003,502300.0
2008-04-18 13:30:00,48.87,48.91,48.38,48.54,550400.0,33.8003,33.828,33.4614,33.5721,550400.0
2008-04-18 14:00:00,48.56,48.57,48.18,48.24,812500.0,33.5859,33.5928,33.3231,33.3646,812500.0
2008-04-18 14:30:00,48.24,48.4,48.04,48.06,559400.0,33.3646,33.4752,33.2262,33.2401,559400.0
2008-04-18 15:00:00,48.06,48.15,47.85,47.94,1001000.0,33.2401,33.3023,33.0948,33.1571,1001000.0
2008-04-18 15:30:00,47.92,48.24,47.71,47.78,1971000.0,33.1432,33.3646,32.998,33.0464,1971000.0
2008-04-21 09:30:00,47.74,47.94,47.13,47.22,1568600.0,33.0188,33.1571,32.5969,32.6591,1568600.0
2008-04-21 10:00:00,47.2,47.33,46.93,47.15,1159000.0,32.6453,32.7352,32.4585,32.6107,1159000.0
2008-04-21 10:30:00,47.15,47.18,46.9,46.94,859000.0,32.6107,32.6314,32.4378,32.4654,859000.0
2008-04-21 11:00:00,46.94,47.33,46.91,47.2,780100.0,32.4654,32.7352,32.4447,32.6453,780100.0
2008-04-21 11:30:00,47.2,47.32,47.1,47.12,802100.0,32.6453,32.7283,32.5761,32.5899,802100.0
2008-04-21 12:00:00,47.13,47.21,47.06,47.11,634700.0,32.5969,32.6522,32.5484,32.583,634700.0
2008-04-21 12:30:00,47.1,47.12,46.93,46.96,662600.0,32.5761,32.5899,32.4585,32.4793,662600.0
2008-04-21 13:00:00,46.96,47.24,46.96,47.17,556200.0,32.4793,32.6729,32.4793,32.6245,556200.0
2008-04-21 13:30:00,47.16,47.18,46.94,46.96,550900.0,32.6176,32.6314,32.4654,32.4793,550900.0
2008-04-21 14:00:00,46.96,47.1,46.85,46.96,720900.0,32.4793,32.5761,32.4032,32.4793,720900.0
2008-04-21 14:30:00,46.96,47.18,46.94,47.06,618900.0,32.4793,32.6314,32.4654,32.5484,618900.0
2008-04-21 15:00:00,47.07,47.27,47.05,47.26,947600.0,32.5554,32.6937,32.5415,32.6868,947600.0
2008-04-21 15:30:00,47.26,47.49,47.2,47.26,1585300.0,32.6868,32.8458,32.6453,32.6868,1585300.0
2008-04-22 09:30:00,47.19,47.33,46.21,46.55,1794600.0,32.6383,32.7352,31.9605,32.1957,1794600.0
2008-04-22 10:00:00,46.55,47.14,46.5,46.67,1205900.0,32.1957,32.6038,32.1611,32.2787,1205900.0
2008-04-22 10:30:00,46.67,47.27,46.55,47.26,1096800.0,32.2787,32.6937,32.1957,32.6868,1096800.0
2008-04-22 11:00:00,47.25,47.42,46.97,47.12,1024000.0,32.6798,32.7974,32.4862,32.5899,1024000.0
2008-04-22 11:30:00,47.12,47.17,46.78,46.93,641400.0,32.5899,32.6245,32.3548,32.4585,641400.0
2008-04-22 12:00:00,46.94,47.12,46.9,47.07,766500.0,32.4654,32.5899,32.4378,32.5554,766500.0
2008-04-22 12:30:00,47.08,47.25,47.06,47.1,755400.0,32.5623,32.6798,32.5484,32.5761,755400.0
2008-04-22 13:00:00,47.1,47.35,47.06,47.34,533900.0,32.5761,32.749,32.5484,32.7421,533900.0
2008-04-22 13:30:00,47.34,47.6,47.31,47.45,706200.0,32.7421,32.9219,32.7213,32.8182,706200.0
2008-04-22 14:00:00,47.44,47.55,47.29,47.53,791900.0,32.8113,32.8873,32.7075,32.8735,791900.0
2008-04-22 14:30:00,47.53,47.6,47.05,47.18,768600.0,32.8735,32.9219,32.5415,32.6314,768600.0
2008-04-22 15:00:00,47.17,47.3,47.08,47.28,974100.0,32.6245,32.7144,32.5623,32.7006,974100.0
2008-04-22 15:30:00,47.27,47.32,47.11,47.28,1115000.0,32.6937,32.7283,32.583,32.7006,1115000.0
2008-04-23 09:30:00,46.95,47.51,46.92,47.27,926500.0,32.4724,32.8597,32.4516,32.6937,926500.0
2008-04-23 10:00:00,47.29,47.75,47.2,47.74,802800.0,32.7075,33.0257,32.6453,33.0188,802800.0
2008-04-23 10:30:00,47.73,48.1,47.63,48.0,925700.0,33.0118,33.2677,32.9427,33.1986,925700.0
2008-04-23 11:00:00,48.01,48.08,47.89,47.95,619600.0,33.2055,33.2539,33.1225,33.164,619600.0
2008-04-23 11:30:00,47.95,48.19,47.73,47.76,515900.0,33.164,33.33,33.0118,33.0326,515900.0
2008-04-23 12:00:00,47.77,47.86,47.29,47.41,1104800.0,33.0395,33.1017,32.7075,32.7905,1104800.0
2008-04-23 12:30:00,47.4,47.52,46.97,47.11,922500.0,32.7836,32.8666,32.4862,32.583,922500.0
2008-04-23 13:00:00,47.12,47.29,46.96,47.24,564000.0,32.5899,32.7075,32.4793,32.6729,564000.0
2008-04-23 13:30:00,47.24,47.35,47.02,47.27,622900.0,32.6729,32.749,32.5208,32.6937,622900.0
2008-04-23 14:00:00,47.26,47.35,47.11,47.16,422800.0,32.6868,32.749,32.583,32.6176,422800.0
2008-04-23 14:30:00,47.17,47.46,47.16,47.33,592000.0,32.6245,32.8251,32.6176,32.7352,592000.0
2008-04-23 15:00:00,47.34,47.62,47.31,47.42,786200.0,32.7421,32.9358,32.7213,32.7974,786200.0
2008-04-23 15:30:00,47.42,47.47,47.23,47.42,1434600.0,32.7974,32.832,32.666,32.7974,1434600.0
2008-04-24 09:30:00,47.81,48.59,47.77,48.59,1305000.0,33.0672,33.6066,33.0395,33.6066,1305000.0
2008-04-24 10:00:00,48.59,48.59,47.85,48.32,1058800.0,33.6066,33.6066,33.0948,33.4199,1058800.0
2008-04-24 10:30:00,48.31,48.44,47.94,48.16,706900.0,33.413,33.5029,33.1571,33.3092,706900.0
2008-04-24 11:00:00,48.15,48.98,48.13,48.97,772100.0,33.3023,33.8764,33.2885,33.8695,772100.0
2008-04-24 11:30:00,48.96,49.5,48.95,49.38,1203600.0,33.8625,34.236,33.8556,34.153,1203600.0
2008-04-24 12:00:00,49.38,50.23,49.38,49.84,1666800.0,34.153,34.7409,34.153,34.4712,1666800.0
2008-04-24 12:30:00,49.84,50.17,49.77,50.07,883400.0,34.4712,34.6994,34.4228,34.6303,883400.0
2008-04-24 13:00:00,50.07,50.48,49.96,50.04,983700.0,34.6303,34.9138,34.5542,34.6095,983700.0
2008-04-24 13:30:00,50.04,50.26,49.97,50.18,560300.0,34.6095,34.7617,34.5611,34.7063,560300.0
2008-04-24 14:00:00,50.18,50.4,50.14,50.32,772700.0,34.7063,34.8585,34.6787,34.8032,772700.0
2008-04-24 14:30:00,50.32,50.65,50.3,50.59,1305300.0,34.8032,35.0314,34.7893,34.9899,1305300.0
2008-04-24 15:00:00,50.58,50.67,50.37,50.56,2386900.0,34.983,35.0452,34.8378,34.9692,2386900.0
2008-04-24 15:30:00,50.56,50.86,50.24,50.24,2797800.0,34.9692,35.1767,34.7478,34.7478,2797800.0
2008-04-25 09:30:00,51.08,51.55,50.36,50.49,1802700.0,35.3288,35.6539,34.8308,34.9208,1802700.0
2008-04-25 10:00:00,50.49,50.57,50.03,50.32,1438500.0,34.9208,34.9761,34.6026,34.8032,1438500.0
2008-04-25 10:30:00,50.33,50.44,50.15,50.35,1330000.0,34.8101,34.8862,34.6856,34.8239,1330000.0
2008-04-25 11:00:00,50.35,50.52,49.68,50.05,1068600.0,34.8239,34.9415,34.3605,34.6164,1068600.0
2008-04-25 11:30:00,50.05,50.45,50.03,50.3,616300.0,34.6164,34.8931,34.6026,34.7893,616300.0
2008-04-25 12:00:00,50.3,50.45,50.17,50.2,382700.0,34.7893,34.8931,34.6994,34.7202,382700.0
2008-04-25 12:30:00,50.2,50.23,49.88,49.93,555000.0,34.7202,34.7409,34.4989,34.5334,555000.0
2008-04-25 13:00:00,49.93,50.08,49.89,49.94,461100.0,34.5334,34.6372,34.5058,34.5404,461100.0
2008-04-25 13:30:00,49.94,49.98,49.82,49.94,860800.0,34.5404,34.568,34.4574,34.5404,860800.0
2008-04-25 14:00:00,49.94,50.02,49.86,49.99,1319000.0,34.5404,34.5957,34.485,34.5749,1319000.0
2008-04-25 14:30:00,49.99,50.06,49.9,49.98,962000.0,34.5749,34.6233,34.5127,34.568,962000.0
2008-04-25 15:00:00,49.99,50.36,49.95,50.29,1392300.0,34.5749,34.8308,34.5473,34.7824,1392300.0
2008-04-25 15:30:00,50.29,50.61,50.28,50.54,1954900.0,34.7824,35.0037,34.7755,34.9553,1954900.0
2008-04-28 09:30:00,50.97,51.09,49.92,50.17,828000.0,35.2527,35.3357,34.5265,34.6994,828000.0
2008-04-28 10:00:00,50.17,50.59,50.06,50.27,553100.0,34.6994,34.9899,34.6233,34.7686,553100.0
2008-04-28 10:30:00,50.31,50.55,50.14,50.24,418900.0,34.7963,34.9622,34.6787,34.7478,418900.0
2008-04-28 11:00:00,50.25,50.28,49.88,50.15,355200.0,34.7548,34.7755,34.4989,34.6856,355200.0
2008-04-28 11:30:00,50.16,50.18,49.9,49.93,276000.0,34.6925,34.7063,34.5127,34.5334,276000.0
2008-04-28 12:00:00,49.92,50.41,49.9,50.4,391300.0,34.5265,34.8654,34.5127,34.8585,391300.0
2008-04-28 12:30:00,50.39,50.43,50.14,50.29,397100.0,34.8516,34.8793,34.6787,34.7824,397100.0
2008-04-28 13:00:00,50.29,50.52,50.24,50.52,355200.0,34.7824,34.9415,34.7478,34.9415,355200.0
2008-04-28 13:30:00,50.52,50.63,50.4,50.55,298800.0,34.9415,35.0176,34.8585,34.9622,298800.0
2008-04-28 14:00:00,50.57,50.74,50.51,50.52,428300.0,34.9761,35.0937,34.9346,34.9415,428300.0
2008-04-28 14:30:00,50.53,50.55,50.26,50.42,612900.0,34.9484,34.9622,34.7617,34.8723,612900.0
2008-04-28 15:00:00,50.41,50.6,50.27,50.3,477200.0,34.8654,34.9968,34.7686,34.7893,477200.0
2008-04-28 15:30:00,50.3,50.34,49.91,49.96,1671700.0,34.7893,34.817,34.5196,34.5542,1671700.0
2008-04-29 09:30:00,49.75,50.05,49.12,49.12,872500.0,34.4089,34.6164,33.9732,33.9732,872500.0
2008-04-29 10:00:00,49.13,49.28,48.7,48.7,898300.0,33.9801,34.0839,33.6827,33.6827,898300.0
2008-04-29 10:30:00,48.69,48.93,48.52,48.83,895800.0,33.6758,33.8418,33.5582,33.7726,895800.0
2008-04-29 11:00:00,48.81,48.9,48.55,48.78,1027000.0,33.7588,33.821,33.579,33.7381,1027000.0
2008-04-29 11:30:00,48.79,48.82,48.67,48.72,604000.0,33.745,33.7657,33.662,33.6966,604000.0
2008-04-29 12:00:00,48.72,48.77,48.38,48.63,570200.0,33.6966,33.7311,33.4614,33.6343,570200.0
2008-04-29 12:30:00,48.63,48.8,48.55,48.59,559900.0,33.6343,33.7519,33.579,33.6066,559900.0
2008-04-29 13:00:00,48.6,48.76,48.49,48.76,586400.0,33.6136,33.7242,33.5375,33.7242,586400.0
2008-04-29 13:30:00,48.76,48.97,48.69,48.95,554400.0,33.7242,33.8695,33.6758,33.8556,554400.0
2008-04-29 14:00:00,48.96,49.04,48.76,48.97,601200.0,33.8625,33.9179,33.7242,33.8695,601200.0
2008-04-29 14:30:00,48.97,49.14,48.81,49.12,655100.0,33.8695,33.987,33.7588,33.9732,655100.0
2008-04-29 15:00:00,49.12,49.27,48.9,48.9,1192500.0,33.9732,34.077,33.821,33.821,1192500.0
2008-04-29 15:30:00,48.9,49.08,48.83,49.05,1746700.0,33.821,33.9455,33.7726,33.9248,1746700.0
2008-04-30 09:30:00,49.06,49.4,48.36,48.4,1050400.0,33.9317,34.1669,33.4476,33.4752,1050400.0
2008-04-30 10:00:00,48.41,48.59,48.21,48.24,650000.0,33.4821,33.6066,33.3438,33.3646,650000.0
2008-04-30 10:30:00,48.23,48.93,48.23,48.92,900200.0,33.3577,33.8418,33.3577,33.8349,900200.0
2008-04-30 11:00:00,48.93,49.19,48.85,48.94,525800.0,33.8418,34.0216,33.7865,33.8487,525800.0
2008-04-30 11:30:00,48.93,48.95,48.61,48.68,453800.0,33.8418,33.8556,33.6205,33.6689,453800.0
2008-04-30 12:00:00,48.68,48.77,48.47,48.5,469000.0,33.6689,33.7311,33.5236,33.5444,469000.0
2008-04-30 12:30:00,48.5,48.62,48.49,48.52,375500.0,33.5444,33.6274,33.5375,33.5582,375500.0
2008-04-30 13:00:00,48.52,48.96,48.51,48.95,357900.0,33.5582,33.8625,33.5513,33.8556,357900.0
2008-04-30 13:30:00,48.95,49.03,48.6,49.0,739400.0,33.8556,33.911,33.6136,33.8902,739400.0
2008-04-30 14:00:00,49.0,49.61,48.83,49.19,1970200.0,33.8902,34.3121,33.7726,34.0216,1970200.0
2008-04-30 14:30:00,49.19,49.45,48.54,48.54,1476100.0,34.0216,34.2014,33.5721,33.5721,1476100.0
2008-04-30 15:00:00,48.55,48.67,48.21,48.54,1450100.0,33.579,33.662,33.3438,33.5721,1450100.0
2008-04-30 15:30:00,48.53,48.82,48.38,48.42,1871900.0,33.5651,33.7657,33.4614,33.4891,1871900.0
2008-05-01 09:30:00,48.86,49.03,48.27,48.9,886000.0,33.7934,33.911,33.3853,33.821,886000.0
2008-05-01 10:00:00,48.91,49.3,48.73,49.28,884200.0,33.828,34.0977,33.7035,34.0839,884200.0
2008-05-01 10:30:00,49.27,49.53,49.18,49.49,534500.0,34.077,34.2568,34.0147,34.2291,534500.0
2008-05-01 11:00:00,49.49,49.97,49.45,49.69,743400.0,34.2291,34.5611,34.2014,34.3674,743400.0
2008-05-01 11:30:00,49.67,50.05,49.54,49.79,1037400.0,34.3536,34.6164,34.2637,34.4366,1037400.0
2008-05-01 12:00:00,49.79,50.1,49.71,50.07,909600.0,34.4366,34.651,34.3813,34.6303,909600.0
2008-05-01 12:30:00,50.07,50.73,50.06,50.72,1510600.0,34.6303,35.0867,34.6233,35.0798,1510600.0
2008-05-01 13:00:00,50.73,51.0,50.6,50.73,926600.0,35.0867,35.2735,34.9968,35.0867,926600.0
2008-05-01 13:30:00,50.73,50.77,50.37,50.39,795300.0,35.0867,35.1144,34.8378,34.8516,795300.0
2008-05-01 14:00:00,50.4,50.55,50.29,50.36,648700.0,34.8585,34.9622,34.7824,34.8308,648700.0
2008-05-01 14:30:00,50.36,50.74,50.31,50.41,575700.0,34.8308,35.0937,34.7963,34.8654,575700.0
2008-05-01 15:00:00,50.43,50.45,50.11,50.18,798000.0,34.8793,34.8931,34.6579,34.7063,798000.0
2008-05-01 15:30:00,50.18,50.41,49.94,50.23,1476900.0,34.7063,34.8654,34.5404,34.7409,1476900.0
2008-05-02 09:30:00,51.25,51.42,50.2,50.49,2319700.0,35.4464,35.564,34.7202,34.9208,2319700.0
2008-05-02 10:00:00,50.5,50.6,49.62,49.74,2461000.0,34.9277,34.9968,34.319,34.402,2461000.0
2008-05-02 10:30:00,49.74,50.02,49.46,49.52,1201500.0,34.402,34.5957,34.2084,34.2499,1201500.0
2008-05-02 11:00:00,49.52,50.02,49.51,49.91,623700.0,34.2499,34.5957,34.2429,34.5196,623700.0
2008-05-02 11:30:00,49.91,50.01,49.67,49.8,703400.0,34.5196,34.5888,34.3536,34.4435,703400.0
2008-05-02 12:00:00,49.8,50.11,49.72,49.99,744700.0,34.4435,34.6579,34.3882,34.5749,744700.0
2008-05-02 12:30:00,49.99,50.03,49.77,49.94,413500.0,34.5749,34.6026,34.4228,34.5404,413500.0
2008-05-02 13:00:00,49.93,50.09,49.7,50.06,683500.0,34.5334,34.6441,34.3744,34.6233,683500.0
2008-05-02 13:30:00,50.06,50.15,49.8,50.08,735300.0,34.6233,34.6856,34.4435,34.6372,735300.0
2008-05-02 14:00:00,50.08,50.19,49.8,49.95,664600.0,34.6372,34.7133,34.4435,34.5473,664600.0
2008-05-02 14:30:00,49.95,50.15,49.88,49.92,624700.0,34.5473,34.6856,34.4989,34.5265,624700.0
2008-05-02 15:00:00,49.92,50.13,49.89,49.98,628900.0,34.5265,34.6718,34.5058,34.568,628900.0
2008-05-02 15:30:00,49.98,50.34,49.75,50.31,1265700.0,34.568,34.817,34.4089,34.7963,1265700.0
2008-05-05 09:30:00,49.83,50.2,49.7,49.96,880500.0,34.4643,34.7202,34.3744,34.5542,880500.0
2008-05-05 10:00:00,49.99,50.41,49.77,49.81,953800.0,34.5749,34.8654,34.4228,34.4504,953800.0
2008-05-05 10:30:00,49.82,49.84,49.1,49.1,694000.0,34.4574,34.4712,33.9594,33.9594,694000.0
2008-05-05 11:00:00,49.1,49.32,49.03,49.15,626200.0,33.9594,34.1115,33.911,33.994,626200.0
2008-05-05 11:30:00,49.14,49.55,49.14,49.29,452100.0,33.987,34.2706,33.987,34.0908,452100.0
2008-05-05 12:00:00,49.28,49.35,48.82,48.92,733700.0,34.0839,34.1323,33.7657,33.8349,733700.0
2008-05-05 12:30:00,48.93,49.0,48.8,48.81,644200.0,33.8418,33.8902,33.7519,33.7588,644200.0
2008-05-05 13:00:00,48.81,48.88,48.52,48.65,760800.0,33.7588,33.8072,33.5582,33.6481,760800.0
2008-05-05 13:30:00,48.66,48.77,48.63,48.71,616600.0,33.6551,33.7311,33.6343,33.6896,616600.0
2008-05-05 14:00:00,48.71,48.84,48.67,48.78,611900.0,33.6896,33.7796,33.662,33.7381,611900.0
2008-05-05 14:30:00,48.77,48.88,48.63,48.68,556800.0,33.7311,33.8072,33.6343,33.6689,556800.0
2008-05-05 15:00:00,48.68,48.92,48.67,48.77,751000.0,33.6689,33.8349,33.662,33.7311,751000.0
2008-05-05 15:30:00,48.78,48.82,48.61,48.76,2191200.0,33.7381,33.7657,33.6205,33.7242,2191200.0
2008-05-06 09:30:00,48.0,48.3,47.42,47.62,1171500.0,33.1986,33.4061,32.7974,32.9358,1171500.0
2008-05-06 10:00:00,47.62,48.0,47.56,47.82,1015900.0,32.9358,33.1986,32.8943,33.0741,1015900.0
2008-05-06 10:30:00,47.82,48.19,47.6,48.19,641800.0,33.0741,33.33,32.9219,33.33,641800.0
2008-05-06 11:00:00,48.19,48.55,48.12,48.13,760000.0,33.33,33.579,33.2816,33.2885,760000.0
2008-05-06 11:30:00,48.14,48.44,48.01,48.44,468600.0,33.2954,33.5029,33.2055,33.5029,468600.0
2008-05-06 12:00:00,48.46,49.33,48.46,49.11,1533900.0,33.5167,34.1185,33.5167,33.9663,1533900.0
2008-05-06 12:30:00,49.13,49.48,49.02,49.36,856800.0,33.9801,34.2222,33.904,34.1392,856800.0
2008-05-06 13:00:00,49.37,49.38,49.07,49.14,493700.0,34.1461,34.153,33.9386,33.987,493700.0
2008-05-06 13:30:00,49.13,49.37,49.04,49.09,448300.0,33.9801,34.1461,33.9179,33.9525,448300.0
2008-05-06 14:00:00,49.1,49.16,48.65,48.65,488700.0,33.9594,34.0009,33.6481,33.6481,488700.0
2008-05-06 14:30:00,48.66,48.95,48.61,48.89,503100.0,33.6551,33.8556,33.6205,33.8141,503100.0
2008-05-06 15:00:00,48.91,49.0,48.84,48.88,496100.0,33.828,33.8902,33.7796,33.8072,496100.0
2008-05-06 15:30:00,48.89,49.1,48.86,49.0,979700.0,33.8141,33.9594,33.7934,33.8902,979700.0
2008-05-07 09:30:00,49.27,49.49,48.94,49.27,944100.0,34.077,34.2291,33.8487,34.077,944100.0
2008-05-07 10:00:00,49.26,49.28,48.83,49.0,602700.0,34.07,34.0839,33.7726,33.8902,602700.0
2008-05-07 10:30:00,49.01,49.38,48.8,48.85,516900.0,33.8971,34.153,33.7519,33.7865,516900.0
2008-05-07 11:00:00,48.84,48.95,48.55,48.56,701500.0,33.7796,33.8556,33.579,33.5859,701500.0
2008-05-07 11:30:00,48.57,48.63,48.44,48.49,511100.0,33.5928,33.6343,33.5029,33.5375,511100.0
2008-05-07 12:00:00,48.49,48.58,48.29,48.35,409000.0,33.5375,33.5997,33.3992,33.4406,409000.0
2008-05-07 12:30:00,48.35,48.44,48.13,48.3,441400.0,33.4406,33.5029,33.2885,33.4061,441400.0
2008-05-07 13:00:00,48.3,48.32,47.96,48.12,437200.0,33.4061,33.4199,33.1709,33.2816,437200.0
2008-05-07 13:30:00,48.12,48.18,48.0,48.06,289300.0,33.2816,33.3231,33.1986,33.2401,289300.0
2008-05-07 14:00:00,48.06,48.37,47.78,47.79,679700.0,33.2401,33.4545,33.0464,33.0533,679700.0
2008-05-07 14:30:00,47.8,47.8,47.39,47.51,912300.0,33.0602,33.0602,32.7767,32.8597,912300.0
2008-05-07 15:00:00,47.51,47.52,47.04,47.15,1030900.0,32.8597,32.8666,32.5346,32.6107,1030900.0
2008-05-07 15:30:00,47.14,47.55,47.05,47.15,2046500.0,32.6038,32.8873,32.5415,32.6107,2046500.0
2008-05-08 09:30:00,47.54,47.54,46.36,46.63,1411700.0,32.8804,32.8804,32.0643,32.251,1411700.0
2008-05-08 10:00:00,46.63,46.66,46.04,46.29,1053100.0,32.251,32.2718,31.843,32.0159,1053100.0
2008-05-08 10:30:00,46.27,46.32,45.37,45.72,1612400.0,32.002,32.0366,31.3796,31.6216,1612400.0
2008-05-08 11:00:00,45.72,46.39,45.51,46.34,1600000.0,31.6216,32.085,31.4764,32.0505,1600000.0
2008-05-08 11:30:00,46.34,46.51,46.09,46.22,767700.0,32.0505,32.168,31.8775,31.9675,767700.0
2008-05-08 12:00:00,46.22,46.25,45.87,45.88,499500.0,31.9675,31.9882,31.7254,31.7323,499500.0
2008-05-08 12:30:00,45.88,45.97,45.77,45.95,425700.0,31.7323,31.7946,31.6562,31.7807,425700.0
2008-05-08 13:00:00,45.95,46.58,45.95,46.56,735700.0,31.7807,32.2165,31.7807,32.2026,735700.0
2008-05-08 13:30:00,46.55,46.89,46.51,46.8,699900.0,32.1957,32.4309,32.168,32.3686,699900.0
2008-05-08 14:00:00,46.81,46.81,46.3,46.44,784400.0,32.3755,32.3755,32.0228,32.1196,784400.0
2008-05-08 14:30:00,46.44,46.58,46.2,46.23,497000.0,32.1196,32.2165,31.9536,31.9744,497000.0
2008-05-08 15:00:00,46.24,46.49,46.06,46.15,599900.0,31.9813,32.1542,31.8568,31.919,599900.0
2008-05-08 15:30:00,46.15,46.48,46.06,46.46,1455200.0,31.919,32.1473,31.8568,32.1335,1455200.0
2008-05-09 09:30:00,46.27,46.71,45.59,45.97,1307700.0,32.002,32.3064,31.5317,31.7946,1307700.0
2008-05-09 10:00:00,45.99,46.51,45.98,46.41,832700.0,31.8084,32.168,31.8015,32.0989,832700.0
2008-05-09 10:30:00,46.43,47.51,46.42,47.12,1288700.0,32.1127,32.8597,32.1058,32.5899,1288700.0
2008-05-09 11:00:00,47.12,47.19,46.73,46.91,629500.0,32.5899,32.6383,32.3202,32.4447,629500.0
2008-05-09 11:30:00,46.88,46.91,46.32,46.36,639800.0,32.4239,32.4447,32.0366,32.0643,639800.0
2008-05-09 12:00:00,46.36,46.63,46.31,46.53,367000.0,32.0643,32.251,32.0297,32.1819,367000.0
2008-05-09 12:30:00,46.54,46.64,46.09,46.14,683500.0,32.1888,32.2579,31.8775,31.9121,683500.0
2008-05-09 13:00:00,46.12,46.14,45.86,45.97,553600.0,31.8983,31.9121,31.7185,31.7946,553600.0
2008-05-09 13:30:00,45.98,46.15,45.88,46.09,517400.0,31.8015,31.919,31.7323,31.8775,517400.0
2008-05-09 14:00:00,46.1,46.22,45.87,46.06,607900.0,31.8845,31.9675,31.7254,31.8568,607900.0
2008-05-09 14:30:00,46.05,46.19,45.98,46.05,574100.0,31.8499,31.9467,31.8015,31.8499,574100.0
2008-05-09 15:00:00,46.04,46.18,45.92,46.05,777500.0,31.843,31.9398,31.76,31.8499,777500.0
2008-05-09 15:30:00,46.06,46.31,45.98,45.99,1595500.0,31.8568,32.0297,31.8015,31.8084,1595500.0
2008-05-12 09:30:00,46.41,46.89,46.37,46.54,1075600.0,32.0989,32.4309,32.0712,32.1888,1075600.0
2008-05-12 10:00:00,46.55,46.56,46.06,46.3,723500.0,32.1957,32.2026,31.8568,32.0228,723500.0
2008-05-12 10:30:00,46.3,46.77,46.18,46.52,999400.0,32.0228,32.3479,31.9398,32.175,999400.0
2008-05-12 11:00:00,46.53,46.99,46.48,46.94,691800.0,32.1819,32.5,32.1473,32.4654,691800.0
2008-05-12 11:30:00,46.94,47.17,46.81,47.15,563400.0,32.4654,32.6245,32.3755,32.6107,563400.0
2008-05-12 12:00:00,47.15,47.47,47.06,47.24,531800.0,32.6107,32.832,32.5484,32.6729,531800.0
2008-05-12 12:30:00,47.23,47.65,47.18,47.5,507400.0,32.666,32.9565,32.6314,32.8528,507400.0
2008-05-12 13:00:00,47.51,47.55,47.1,47.29,660900.0,32.8597,32.8873,32.5761,32.7075,660900.0
2008-05-12 13:30:00,47.3,47.3,47.07,47.19,446000.0,32.7144,32.7144,32.5554,32.6383,446000.0
2008-05-12 14:00:00,47.19,47.63,47.07,47.51,593100.0,32.6383,32.9427,32.5554,32.8597,593100.0
2008-05-12 14:30:00,47.52,48.13,47.51,47.86,1006700.0,32.8666,33.2885,32.8597,33.1017,1006700.0
2008-05-12 15:00:00,47.86,47.98,47.74,47.8,816100.0,33.1017,33.1847,33.0188,33.0602,816100.0
2008-05-12 15:30:00,47.81,47.81,47.5,47.6,1491400.0,33.0672,33.0672,32.8528,32.9219,1491400.0
2008-05-13 09:30:00,47.61,47.91,47.16,47.47,1199700.0,32.9288,33.1363,32.6176,32.832,1199700.0
2008-05-13 10:00:00,47.47,47.55,46.99,47.01,820800.0,32.832,32.8873,32.5,32.5139,820800.0
2008-05-13 10:30:00,47.01,47.12,46.59,46.63,685300.0,32.5139,32.5899,32.2234,32.251,685300.0
2008-05-13 11:00:00,46.63,46.85,46.5,46.64,496300.0,32.251,32.4032,32.1611,32.2579,496300.0
2008-05-13 11:30:00,46.64,46.77,46.47,46.74,614700.0,32.2579,32.3479,32.1404,32.3271,614700.0
2008-05-13 12:00:00,46.74,47.0,46.72,46.92,614300.0,32.3271,32.5069,32.3133,32.4516,614300.0
2008-05-13 12:30:00,46.93,47.03,46.75,46.77,349500.0,32.4585,32.5277,32.334,32.3479,349500.0
2008-05-13 13:00:00,46.77,46.79,46.61,46.68,375800.0,32.3479,32.3617,32.2372,32.2856,375800.0
2008-05-13 13:30:00,46.68,47.01,46.66,46.87,451900.0,32.2856,32.5139,32.2718,32.417,451900.0
2008-05-13 14:00:00,46.87,47.0,46.78,46.86,681000.0,32.417,32.5069,32.3548,32.4101,681000.0
2008-05-13 14:30:00,46.87,46.9,46.7,46.85,502100.0,32.417,32.4378,32.2994,32.4032,502100.0
2008-05-13 15:00:00,46.84,46.99,46.53,46.62,595200.0,32.3963,32.5,32.1819,32.2441,595200.0
2008-05-13 15:30:00,46.61,46.67,46.42,46.58,1194900.0,32.2372,32.2787,32.1058,32.2165,1194900.0
2008-05-14 09:30:00,46.86,47.21,46.26,46.86,2024200.0,32.4101,32.6522,31.9951,32.4101,2024200.0
2008-05-14 10:00:00,46.86,46.95,46.41,46.85,917500.0,32.4101,32.4724,32.0989,32.4032,917500.0
2008-05-14 10:30:00,46.86,47.02,46.61,46.79,882500.0,32.4101,32.5208,32.2372,32.3617,882500.0
2008-05-14 11:00:00,46.81,46.99,46.64,46.98,442800.0,32.3755,32.5,32.2579,32.4931,442800.0
2008-05-14 11:30:00,46.99,47.27,46.9,47.11,558000.0,32.5,32.6937,32.4378,32.583,558000.0
2008-05-14 12:00:00,47.13,47.3,46.61,47.14,385400.0,32.5969,32.7144,32.2372,32.6038,385400.0
2008-05-14 12:30:00,47.15,47.48,47.14,47.41,492800.0,32.6107,32.8389,32.6038,32.7905,492800.0
2008-05-14 13:00:00,47.42,47.66,47.39,47.64,530400.0,32.7974,32.9634,32.7767,32.9496,530400.0
2008-05-14 13:30:00,47.64,47.78,47.5,47.53,426800.0,32.9496,33.0464,32.8528,32.8735,426800.0
2008-05-14 14:00:00,47.52,47.57,47.41,47.5,487200.0,32.8666,32.9012,32.7905,32.8528,487200.0
2008-05-14 14:30:00,47.5,47.69,47.49,47.53,642400.0,32.8528,32.9842,32.8458,32.8735,642400.0
2008-05-14 15:00:00,47.53,47.54,47.07,47.08,1082500.0,32.8735,32.8804,32.5554,32.5623,1082500.0
2008-05-14 15:30:00,47.09,47.11,46.89,46.96,1191400.0,32.5692,32.583,32.4309,32.4793,1191400.0
2008-05-15 09:30:00,47.1,47.39,46.76,47.27,966500.0,32.5761,32.7767,32.3409,32.6937,966500.0
2008-05-15 10:00:00,47.27,47.35,46.82,46.86,703000.0,32.6937,32.749,32.3824,32.4101,703000.0
2008-05-15 10:30:00,46.87,47.07,46.57,46.99,606900.0,32.417,32.5554,32.2095,32.5,606900.0
2008-05-15 11:00:00,46.98,47.17,46.79,46.91,517700.0,32.4931,32.6245,32.3617,32.4447,517700.0
2008-05-15 11:30:00,46.91,46.98,46.71,46.97,437400.0,32.4447,32.4931,32.3064,32.4862,437400.0
2008-05-15 12:00:00,46.98,47.38,46.97,47.25,621200.0,32.4931,32.7698,32.4862,32.6798,621200.0
2008-05-15 12:30:00,47.24,47.53,47.23,47.47,611800.0,32.6729,32.8735,32.666,32.832,611800.0
2008-05-15 13:00:00,47.46,47.69,47.39,47.56,517100.0,32.8251,32.9842,32.7767,32.8943,517100.0
2008-05-15 13:30:00,47.57,47.59,47.25,47.35,585300.0,32.9012,32.915,32.6798,32.749,585300.0
2008-05-15 14:00:00,47.36,47.67,47.28,47.34,485800.0,32.7559,32.9703,32.7006,32.7421,485800.0
2008-05-15 14:30:00,47.35,47.5,47.31,47.41,306600.0,32.749,32.8528,32.7213,32.7905,306600.0
2008-05-15 15:00:00,47.42,47.55,47.21,47.31,512600.0,32.7974,32.8873,32.6522,32.7213,512600.0
2008-05-15 15:30:00,47.31,47.79,47.28,47.64,1406400.0,32.7213,33.0533,32.7006,32.9496,1406400.0
2008-05-16 09:30:00,47.74,47.9,47.3,47.46,1428800.0,33.0188,33.1294,32.7144,32.8251,1428800.0
2008-05-16 10:00:00,47.48,47.55,47.1,47.38,433300.0,32.8389,32.8873,32.5761,32.7698,433300.0
2008-05-16 10:30:00,47.4,47.45,46.84,46.84,651800.0,32.7836,32.8182,32.3963,32.3963,651800.0
2008-05-16 11:00:00,46.84,46.99,46.66,46.94,499900.0,32.3963,32.5,32.2718,32.4654,499900.0
2008-05-16 11:30:00,46.92,47.05,46.8,46.94,327300.0,32.4516,32.5415,32.3686,32.4654,327300.0
2008-05-16 12:00:00,46.93,47.02,46.82,46.99,263700.0,32.4585,32.5208,32.3824,32.5,263700.0
2008-05-16 12:30:00,47.0,47.28,46.87,47.18,311700.0,32.5069,32.7006,32.417,32.6314,311700.0
2008-05-16 13:00:00,47.19,47.28,46.99,47.05,201400.0,32.6383,32.7006,32.5,32.5415,201400.0
2008-05-16 13:30:00,47.06,47.11,46.93,47.03,244900.0,32.5484,32.583,32.4585,32.5277,244900.0
2008-05-16 14:00:00,47.02,47.18,46.94,47.11,279300.0,32.5208,32.6314,32.4654,32.583,279300.0
2008-05-16 14:30:00,47.12,47.27,47.08,47.23,267100.0,32.5899,32.6937,32.5623,32.666,267100.0
2008-05-16 15:00:00,47.23,47.33,47.21,47.3,499400.0,32.666,32.7352,32.6522,32.7144,499400.0
2008-05-16 15:30:00,47.29,47.33,47.12,47.19,756200.0,32.7075,32.7352,32.5899,32.6383,756200.0
2008-05-19 09:30:00,47.31,47.31,46.7,47.06,639700.0,32.7213,32.7213,32.2994,32.5484,639700.0
2008-05-19 10:00:00,47.05,47.24,46.92,47.15,491700.0,32.5415,32.6729,32.4516,32.6107,491700.0
2008-05-19 10:30:00,47.14,47.45,47.09,47.32,397800.0,32.6038,32.8182,32.5692,32.7283,397800.0
2008-05-19 11:00:00,47.31,47.58,47.26,47.55,475200.0,32.7213,32.9081,32.6868,32.8873,475200.0
2008-05-19 11:30:00,47.56,47.75,47.53,47.58,592200.0,32.8943,33.0257,32.8735,32.9081,592200.0
2008-05-19 12:00:00,47.57,47.59,47.42,47.47,247800.0,32.9012,32.915,32.7974,32.832,247800.0
2008-05-19 12:30:00,47.46,47.55,47.11,47.18,386600.0,32.8251,32.8873,32.583,32.6314,386600.0
2008-05-19 13:00:00,47.18,47.23,46.92,47.1,444600.0,32.6314,32.666,32.4516,32.5761,444600.0
2008-05-19 13:30:00,47.09,47.1,46.78,46.83,491100.0,32.5692,32.5761,32.3548,32.3894,491100.0
2008-05-19 14:00:00,46.84,46.85,46.26,46.38,1018000.0,32.3963,32.4032,31.9951,32.0781,1018000.0
2008-05-19 14:30:00,46.38,46.54,46.25,46.47,615700.0,32.0781,32.1888,31.9882,32.1404,615700.0
2008-05-19 15:00:00,46.46,46.46,46.22,46.27,545400.0,32.1335,32.1335,31.9675,32.002,545400.0
2008-05-19 15:30:00,46.27,46.28,45.97,46.24,1888800.0,32.002,32.009,31.7946,31.9813,1888800.0
2008-05-20 09:30:00,45.84,45.91,44.8,44.97,1938600.0,31.7046,31.7531,30.9853,31.1029,1938600.0
2008-05-20 10:00:00,44.96,45.17,44.75,45.1,1042800.0,31.096,31.2412,30.9508,31.1928,1042800.0
2008-05-20 10:30:00,45.1,45.14,44.77,44.98,695500.0,31.1928,31.2205,30.9646,31.1098,695500.0
2008-05-20 11:00:00,44.99,45.02,44.57,44.7,821100.0,31.1167,31.1375,30.8263,30.9162,821100.0
2008-05-20 11:30:00,44.71,44.83,44.68,44.8,446400.0,30.9231,31.0061,30.9023,30.9853,446400.0
2008-05-20 12:00:00,44.8,45.0,44.69,44.94,458900.0,30.9853,31.1237,30.9093,31.0822,458900.0
2008-05-20 12:30:00,44.94,44.96,44.69,44.71,305800.0,31.0822,31.096,30.9093,30.9231,305800.0
2008-05-20 13:00:00,44.7,44.83,44.6,44.81,381400.0,30.9162,31.0061,30.847,30.9923,381400.0
2008-05-20 13:30:00,44.81,44.96,44.61,44.62,715900.0,30.9923,31.096,30.8539,30.8608,715900.0
2008-05-20 14:00:00,44.62,44.67,44.43,44.45,581700.0,30.8608,30.8954,30.7294,30.7433,581700.0
2008-05-20 14:30:00,44.45,44.61,44.43,44.47,891200.0,30.7433,30.8539,30.7294,30.7571,891200.0
2008-05-20 15:00:00,44.47,44.68,44.46,44.55,729300.0,30.7571,30.9023,30.7502,30.8124,729300.0
2008-05-20 15:30:00,44.55,44.96,44.29,44.84,2951600.0,30.8124,31.096,30.6326,31.013,2951600.0
2008-05-21 09:30:00,44.8,44.88,43.95,43.96,1248500.0,30.9853,31.0407,30.3974,30.4044,1248500.0
2008-05-21 10:00:00,43.96,44.26,43.77,44.16,1376400.0,30.4044,30.6119,30.273,30.5427,1376400.0
2008-05-21 10:30:00,44.15,44.25,43.34,43.36,1531600.0,30.5358,30.6049,29.9755,29.9894,1531600.0
2008-05-21 11:00:00,43.37,43.76,43.35,43.75,1474700.0,29.9963,30.266,29.9825,30.2591,1474700.0
2008-05-21 11:30:00,43.74,43.74,43.53,43.66,968600.0,30.2522,30.2522,30.107,30.1969,968600.0
2008-05-21 12:00:00,43.66,43.7,43.41,43.52,722400.0,30.1969,30.2245,30.024,30.1,722400.0
2008-05-21 12:30:00,43.53,43.58,43.15,43.2,1045700.0,30.107,30.1415,29.8441,29.8787,1045700.0
2008-05-21 13:00:00,43.19,43.22,42.71,42.75,1280000.0,29.8718,29.8926,29.5398,29.5675,1280000.0
2008-05-21 13:30:00,42.76,43.18,42.67,42.74,1380100.0,29.5744,29.8649,29.5122,29.5606,1380100.0
2008-05-21 14:00:00,42.73,42.87,42.54,42.79,2004700.0,29.5536,29.6505,29.4222,29.5951,2004700.0
2008-05-21 14:30:00,42.78,42.82,42.61,42.75,1539900.0,29.5882,29.6159,29.4707,29.5675,1539900.0
2008-05-21 15:00:00,42.75,43.11,42.7,42.74,1651900.0,29.5675,29.8165,29.5329,29.5606,1651900.0
2008-05-21 15:30:00,42.75,43.04,42.72,42.85,2883500.0,29.5675,29.7681,29.5467,29.6366,2883500.0
2008-05-22 09:30:00,42.4,42.83,42.25,42.7,1679800.0,29.3254,29.6228,29.2217,29.5329,1679800.0
2008-05-22 10:00:00,42.69,43.49,42.69,43.48,2086800.0,29.526,30.0793,29.526,30.0724,2086800.0
2008-05-22 10:30:00,43.48,43.64,43.12,43.3,1363900.0,30.0724,30.183,29.8234,29.9479,1363900.0
2008-05-22 11:00:00,43.29,43.62,43.17,43.41,1023500.0,29.941,30.1692,29.858,30.024,1023500.0
2008-05-22 11:30:00,43.4,43.45,42.83,42.88,1037100.0,30.017,30.0516,29.6228,29.6574,1037100.0
2008-05-22 12:00:00,42.88,43.18,42.78,43.14,646400.0,29.6574,29.8649,29.5882,29.8372,646400.0
2008-05-22 12:30:00,43.15,43.24,43.04,43.2,521500.0,29.8441,29.9064,29.7681,29.8787,521500.0
2008-05-22 13:00:00,43.2,43.23,42.95,42.98,446500.0,29.8787,29.8995,29.7058,29.7266,446500.0
2008-05-22 13:30:00,42.97,43.15,42.87,42.9,999900.0,29.7196,29.8441,29.6505,29.6712,999900.0
2008-05-22 14:00:00,42.9,43.12,42.49,42.56,1046900.0,29.6712,29.8234,29.3877,29.4361,1046900.0
2008-05-22 14:30:00,42.56,43.45,42.51,42.77,781800.0,29.4361,30.0516,29.4015,29.5813,781800.0
2008-05-22 15:00:00,42.77,42.82,42.46,42.49,963300.0,29.5813,29.6159,29.3669,29.3877,963300.0
2008-05-22 15:30:00,42.48,42.98,42.44,42.92,2000200.0,29.3807,29.7266,29.3531,29.6851,2000200.0
2008-05-23 09:30:00,42.66,42.79,42.16,42.25,849400.0,29.5052,29.5951,29.1594,29.2217,849400.0
2008-05-23 10:00:00,42.26,42.59,42.17,42.24,825100.0,29.2286,29.4568,29.1663,29.2147,825100.0
2008-05-23 10:30:00,42.23,42.31,42.02,42.1,757400.0,29.2078,29.2632,29.0626,29.1179,757400.0
2008-05-23 11:00:00,42.11,42.16,41.76,41.83,931300.0,29.1248,29.1594,28.8828,28.9312,931300.0
2008-05-23 11:30:00,41.82,42.09,41.69,41.95,950300.0,28.9243,29.111,28.8343,29.0142,950300.0
2008-05-23 12:00:00,41.97,42.2,41.75,41.89,667900.0,29.028,29.1871,28.8758,28.9727,667900.0
2008-05-23 12:30:00,41.89,41.95,41.65,41.74,484300.0,28.9727,29.0142,28.8067,28.8689,484300.0
2008-05-23 13:00:00,41.74,41.96,41.62,41.87,609000.0,28.8689,29.0211,28.7859,28.9588,609000.0
2008-05-23 13:30:00,41.87,42.06,41.72,41.74,803300.0,28.9588,29.0903,28.8551,28.8689,803300.0
2008-05-23 14:00:00,41.73,41.87,41.55,41.66,899600.0,28.862,28.9588,28.7375,28.8136,899600.0
2008-05-23 14:30:00,41.65,41.79,41.53,41.67,646100.0,28.8067,28.9035,28.7237,28.8205,646100.0
2008-05-23 15:00:00,41.67,41.8,41.57,41.74,631700.0,28.8205,28.9104,28.7513,28.8689,631700.0
2008-05-23 15:30:00,41.74,41.86,41.74,41.82,1364300.0,28.8689,28.9519,28.8689,28.9243,1364300.0
2008-05-27 09:30:00,41.35,42.1,41.12,41.78,1411900.0,28.5992,29.1179,28.4401,28.8966,1411900.0
2008-05-27 10:00:00,41.78,42.15,41.66,41.68,699900.0,28.8966,29.1525,28.8136,28.8274,699900.0
2008-05-27 10:30:00,41.68,42.09,41.54,42.06,818900.0,28.8274,29.111,28.7306,29.0903,818900.0
2008-05-27 11:00:00,42.06,42.16,41.68,41.75,683400.0,29.0903,29.1594,28.8274,28.8758,683400.0
2008-05-27 11:30:00,41.75,41.77,41.54,41.56,498600.0,28.8758,28.8897,28.7306,28.7444,498600.0
2008-05-27 12:00:00,41.56,41.8,41.52,41.79,407200.0,28.7444,28.9104,28.7168,28.9035,407200.0
2008-05-27 12:30:00,41.78,42.1,41.78,42.1,433600.0,28.8966,29.1179,28.8966,29.1179,433600.0
2008-05-27 13:00:00,42.09,42.12,41.95,42.0,625200.0,29.111,29.1318,29.0142,29.0488,625200.0
2008-05-27 13:30:00,42.0,42.13,41.9,42.08,682300.0,29.0488,29.1387,28.9796,29.1041,682300.0
2008-05-27 14:00:00,42.07,42.15,41.97,42.06,732800.0,29.0972,29.1525,29.028,29.0903,732800.0
2008-05-27 14:30:00,42.06,42.49,42.05,42.34,948900.0,29.0903,29.3877,29.0833,29.2839,948900.0
2008-05-27 15:00:00,42.33,42.44,42.23,42.33,774600.0,29.277,29.3531,29.2078,29.277,774600.0
2008-05-27 15:30:00,42.34,42.4,42.17,42.24,1244500.0,29.2839,29.3254,29.1663,29.2147,1244500.0
2008-05-28 09:30:00,42.62,42.77,42.01,42.35,1367200.0,29.4776,29.5813,29.0557,29.2908,1367200.0
2008-05-28 10:00:00,42.33,42.36,41.79,41.97,1092200.0,29.277,29.2977,28.9035,29.028,1092200.0
2008-05-28 10:30:00,41.97,42.48,41.97,42.45,900800.0,29.028,29.3807,29.028,29.36,900800.0
2008-05-28 11:00:00,42.46,42.47,42.16,42.25,716900.0,29.3669,29.3738,29.1594,29.2217,716900.0
2008-05-28 11:30:00,42.25,42.5,42.15,42.2,692500.0,29.2217,29.3946,29.1525,29.1871,692500.0
2008-05-28 12:00:00,42.2,42.2,41.87,41.99,715600.0,29.1871,29.1871,28.9588,29.0418,715600.0
2008-05-28 12:30:00,41.99,42.01,41.83,41.96,568400.0,29.0418,29.0557,28.9312,29.0211,568400.0
2008-05-28 13:00:00,41.96,42.11,41.93,42.07,556300.0,29.0211,29.1248,29.0003,29.0972,556300.0
2008-05-28 13:30:00,42.07,42.11,41.77,41.97,676400.0,29.0972,29.1248,28.8897,29.028,676400.0
2008-05-28 14:00:00,41.98,42.08,41.76,41.91,728200.0,29.0349,29.1041,28.8828,28.9865,728200.0
2008-05-28 14:30:00,41.91,42.19,41.88,42.19,524100.0,28.9865,29.1802,28.9658,29.1802,524100.0
2008-05-28 15:00:00,42.2,42.74,42.17,42.64,1273000.0,29.1871,29.5606,29.1663,29.4914,1273000.0
2008-05-28 15:30:00,42.64,42.75,42.44,42.75,1648100.0,29.4914,29.5675,29.3531,29.5675,1648100.0
2008-05-29 09:30:00,42.61,43.48,42.48,43.46,1057600.0,29.4707,30.0724,29.3807,30.0585,1057600.0
2008-05-29 10:00:00,43.47,43.82,43.15,43.62,871600.0,30.0655,30.3075,29.8441,30.1692,871600.0
2008-05-29 10:30:00,43.63,44.0,43.14,43.85,968700.0,30.1761,30.432,29.8372,30.3283,968700.0
2008-05-29 11:00:00,43.85,44.03,43.68,43.95,876300.0,30.3283,30.4528,30.2107,30.3974,876300.0
2008-05-29 11:30:00,43.95,44.25,43.86,44.18,618000.0,30.3974,30.6049,30.3352,30.5565,618000.0
2008-05-29 12:00:00,44.18,44.2,43.96,44.0,467100.0,30.5565,30.5704,30.4044,30.432,467100.0
2008-05-29 12:30:00,44.0,44.29,43.97,44.13,448200.0,30.432,30.6326,30.4113,30.5219,448200.0
2008-05-29 13:00:00,44.11,44.23,43.83,43.87,563300.0,30.5081,30.5911,30.3144,30.3421,563300.0
2008-05-29 13:30:00,43.88,44.1,43.78,43.83,590300.0,30.349,30.5012,30.2799,30.3144,590300.0
2008-05-29 14:00:00,43.83,44.19,43.81,44.15,468100.0,30.3144,30.5634,30.3006,30.5358,468100.0
2008-05-29 14:30:00,44.15,44.16,43.78,43.87,457700.0,30.5358,30.5427,30.2799,30.3421,457700.0
2008-05-29 15:00:00,43.87,43.94,43.69,43.7,682600.0,30.3421,30.3905,30.2176,30.2245,682600.0
2008-05-29 15:30:00,43.7,43.88,43.66,43.81,1559400.0,30.2245,30.349,30.1969,30.3006,1559400.0
2008-05-30 09:30:00,44.18,44.51,43.8,43.98,1393900.0,30.5565,30.7848,30.2937,30.4182,1393900.0
2008-05-30 10:00:00,43.98,44.43,43.83,44.42,780600.0,30.4182,30.7294,30.3144,30.7225,780600.0
2008-05-30 10:30:00,44.43,44.43,43.97,44.1,561600.0,30.7294,30.7294,30.4113,30.5012,561600.0
2008-05-30 11:00:00,44.09,44.14,43.79,43.79,528100.0,30.4943,30.5289,30.2868,30.2868,528100.0
2008-05-30 11:30:00,43.79,44.02,43.77,43.98,410000.0,30.2868,30.4459,30.273,30.4182,410000.0
2008-05-30 12:00:00,43.98,43.98,43.81,43.88,283400.0,30.4182,30.4182,30.3006,30.349,283400.0
2008-05-30 12:30:00,43.89,43.99,43.85,43.93,319200.0,30.3559,30.4251,30.3283,30.3836,319200.0
2008-05-30 13:00:00,43.94,43.95,43.78,43.85,279400.0,30.3905,30.3974,30.2799,30.3283,279400.0
2008-05-30 13:30:00,43.86,43.96,43.79,43.92,297300.0,30.3352,30.4044,30.2868,30.3767,297300.0
2008-05-30 14:00:00,43.92,43.92,43.77,43.84,351100.0,30.3767,30.3767,30.273,30.3214,351100.0
2008-05-30 14:30:00,43.84,44.18,43.83,44.14,579200.0,30.3214,30.5565,30.3144,30.5289,579200.0
2008-05-30 15:00:00,44.14,44.23,43.99,44.17,919000.0,30.5289,30.5911,30.4251,30.5496,919000.0
2008-05-30 15:30:00,44.17,44.29,44.04,44.14,1651500.0,30.5496,30.6326,30.4597,30.5289,1651500.0
2008-06-02 09:30:00,44.14,44.54,43.81,43.82,1111500.0,30.5289,30.8055,30.3006,30.3075,1111500.0
2008-06-02 10:00:00,43.82,43.94,43.56,43.66,862100.0,30.3075,30.3905,30.1277,30.1969,862100.0
2008-06-02 10:30:00,43.65,43.79,43.53,43.69,686100.0,30.19,30.2868,30.107,30.2176,686100.0
2008-06-02 11:00:00,43.7,43.74,43.52,43.7,693800.0,30.2245,30.2522,30.1,30.2245,693800.0
2008-06-02 11:30:00,43.69,43.69,43.14,43.31,972900.0,30.2176,30.2176,29.8372,29.9548,972900.0
2008-06-02 12:00:00,43.32,43.49,43.24,43.31,340500.0,29.9617,30.0793,29.9064,29.9548,340500.0
2008-06-02 12:30:00,43.31,43.37,42.63,42.66,2154400.0,29.9548,29.9963,29.4845,29.5052,2154400.0
2008-06-02 13:00:00,42.65,42.93,42.42,42.7,1481200.0,29.4983,29.692,29.3392,29.5329,1481200.0
2008-06-02 13:30:00,42.7,42.71,42.3,42.45,1721000.0,29.5329,29.5398,29.2562,29.36,1721000.0
2008-06-02 14:00:00,42.43,42.88,42.39,42.76,983400.0,29.3462,29.6574,29.3185,29.5744,983400.0
2008-06-02 14:30:00,42.76,42.86,42.6,42.73,676200.0,29.5744,29.6436,29.4637,29.5536,676200.0
2008-06-02 15:00:00,42.73,42.97,42.65,42.88,1264500.0,29.5536,29.7196,29.4983,29.6574,1264500.0
2008-06-02 15:30:00,42.88,43.23,42.7,43.16,1775600.0,29.6574,29.8995,29.5329,29.8511,1775600.0
2008-06-03 09:30:00,43.45,43.95,42.77,42.88,1317500.0,30.0516,30.3974,29.5813,29.6574,1317500.0
2008-06-03 10:00:00,42.89,43.31,42.67,42.71,1195600.0,29.6643,29.9548,29.5122,29.5398,1195600.0
2008-06-03 10:30:00,42.7,42.86,42.22,42.7,1112400.0,29.5329,29.6436,29.2009,29.5329,1112400.0
2008-06-03 11:00:00,42.7,42.76,42.46,42.5,999500.0,29.5329,29.5744,29.3669,29.3946,999500.0
2008-06-03 11:30:00,42.51,43.4,42.49,43.22,1558200.0,29.4015,30.017,29.3877,29.8926,1558200.0
2008-06-03 12:00:00,43.21,43.32,43.11,43.14,775700.0,29.8856,29.9617,29.8165,29.8372,775700.0
2008-06-03 12:30:00,43.15,43.29,42.92,42.99,721300.0,29.8441,29.941,29.6851,29.7335,721300.0
2008-06-03 13:00:00,43.0,43.04,42.58,42.62,571000.0,29.7404,29.7681,29.4499,29.4776,571000.0
2008-06-03 13:30:00,42.62,42.63,41.89,42.05,1056700.0,29.4776,29.4845,28.9727,29.0833,1056700.0
2008-06-03 14:00:00,42.05,42.21,41.57,41.86,1471300.0,29.0833,29.194,28.7513,28.9519,1471300.0
2008-06-03 14:30:00,41.86,42.46,41.72,42.44,1210500.0,28.9519,29.3669,28.8551,29.3531,1210500.0
2008-06-03 15:00:00,42.46,42.87,42.19,42.73,1668700.0,29.3669,29.6505,29.1802,29.5536,1668700.0
2008-06-03 15:30:00,42.72,43.02,42.57,42.67,2041400.0,29.5467,29.7542,29.443,29.5122,2041400.0
2008-06-04 09:30:00,43.0,43.78,42.79,43.4,2458200.0,29.7404,30.2799,29.5951,30.017,2458200.0
2008-06-04 10:00:00,43.4,43.49,42.88,43.36,1746200.0,30.017,30.0793,29.6574,29.9894,1746200.0
2008-06-04 10:30:00,43.36,43.64,43.08,43.52,1592200.0,29.9894,30.183,29.7957,30.1,1592200.0
2008-06-04 11:00:00,43.51,44.17,43.42,44.01,1469900.0,30.0931,30.5496,30.0309,30.4389,1469900.0
2008-06-04 11:30:00,44.0,44.04,43.5,43.72,614400.0,30.432,30.4597,30.0862,30.2384,614400.0
2008-06-04 12:00:00,43.72,43.85,43.56,43.64,482600.0,30.2384,30.3283,30.1277,30.183,482600.0
2008-06-04 12:30:00,43.64,43.74,42.9,43.02,865100.0,30.183,30.2522,29.6712,29.7542,865100.0
2008-06-04 13:00:00,43.02,43.58,42.92,43.53,745200.0,29.7542,30.1415,29.6851,30.107,745200.0
2008-06-04 13:30:00,43.53,43.59,43.34,43.52,560400.0,30.107,30.1485,29.9755,30.1,560400.0
2008-06-04 14:00:00,43.51,43.57,43.21,43.23,843600.0,30.0931,30.1346,29.8856,29.8995,843600.0
2008-06-04 14:30:00,43.23,43.58,43.13,43.18,935600.0,29.8995,30.1415,29.8303,29.8649,935600.0
2008-06-04 15:00:00,43.19,43.62,43.14,43.46,1064100.0,29.8718,30.1692,29.8372,30.0585,1064100.0
2008-06-04 15:30:00,43.47,43.48,43.06,43.32,1516500.0,30.0655,30.0724,29.7819,29.9617,1516500.0
2008-06-05 09:30:00,43.52,44.26,43.52,44.24,1274900.0,30.1,30.6119,30.1,30.598,1274900.0
2008-06-05 10:00:00,44.24,44.57,44.0,44.28,1399600.0,30.598,30.8263,30.432,30.6257,1399600.0
2008-06-05 10:30:00,44.28,44.59,44.27,44.33,785400.0,30.6257,30.8401,30.6188,30.6603,785400.0
2008-06-05 11:00:00,44.33,44.33,43.81,43.96,613800.0,30.6603,30.6603,30.3006,30.4044,613800.0
2008-06-05 11:30:00,43.97,44.24,43.97,44.15,649200.0,30.4113,30.598,30.4113,30.5358,649200.0
2008-06-05 12:00:00,44.14,44.42,44.09,44.29,437900.0,30.5289,30.7225,30.4943,30.6326,437900.0
2008-06-05 12:30:00,44.28,44.44,43.75,44.09,687500.0,30.6257,30.7363,30.2591,30.4943,687500.0
2008-06-05 13:00:00,44.1,44.46,44.0,44.12,857500.0,30.5012,30.7502,30.432,30.515,857500.0
2008-06-05 13:30:00,44.11,44.25,43.96,43.99,449800.0,30.5081,30.6049,30.4044,30.4251,449800.0
2008-06-05 14:00:00,44.0,44.01,43.27,43.54,1564300.0,30.432,30.4389,29.9271,30.1139,1564300.0
2008-06-05 14:30:00,43.54,44.19,43.5,44.16,903500.0,30.1139,30.5634,30.0862,30.5427,903500.0
2008-06-05 15:00:00,44.15,44.69,44.11,44.63,1144600.0,30.5358,30.9093,30.5081,30.8678,1144600.0
2008-06-05 15:30:00,44.63,44.81,44.55,44.56,2125500.0,30.8678,30.9923,30.8124,30.8193,2125500.0
2008-06-06 09:30:00,44.16,44.27,43.04,43.06,1987800.0,30.5427,30.6188,29.7681,29.7819,1987800.0
2008-06-06 10:00:00,43.07,43.07,42.5,42.89,1885000.0,29.7888,29.7888,29.3946,29.6643,1885000.0
2008-06-06 10:30:00,42.88,43.03,42.55,42.55,1284800.0,29.6574,29.7611,29.4292,29.4292,1284800.0
2008-06-06 11:00:00,42.55,42.6,42.15,42.21,1228400.0,29.4292,29.4637,29.1525,29.194,1228400.0
2008-06-06 11:30:00,42.21,42.26,42.09,42.15,1038200.0,29.194,29.2286,29.111,29.1525,1038200.0
2008-06-06 12:00:00,42.15,42.42,42.01,42.4,1649500.0,29.1525,29.3392,29.0557,29.3254,1649500.0
2008-06-06 12:30:00,42.4,42.69,42.35,42.52,1033500.0,29.3254,29.526,29.2908,29.4084,1033500.0
2008-06-06 13:00:00,42.53,42.59,42.31,42.34,1046700.0,29.4153,29.4568,29.2632,29.2839,1046700.0
2008-06-06 13:30:00,42.35,42.41,42.17,42.21,752400.0,29.2908,29.3323,29.1663,29.194,752400.0
2008-06-06 14:00:00,42.2,42.23,41.58,41.68,1687700.0,29.1871,29.2078,28.7583,28.8274,1687700.0
2008-06-06 14:30:00,41.68,41.85,41.13,41.14,1814000.0,28.8274,28.945,28.447,28.4539,1814000.0
2008-06-06 15:00:00,41.16,41.39,41.05,41.09,2947600.0,28.4678,28.6269,28.3917,28.4194,2947600.0
2008-06-06 15:30:00,41.08,41.21,40.67,40.77,4381000.0,28.4124,28.5024,28.1289,28.198,4381000.0
2008-06-09 09:30:00,40.85,41.0,39.9,40.9,2152500.0,28.2534,28.3571,27.5963,28.288,2152500.0
2008-06-09 10:00:00,40.89,41.26,40.33,40.89,1911200.0,28.281,28.5369,27.8937,28.281,1911200.0
2008-06-09 10:30:00,40.89,41.09,40.25,40.52,1444700.0,28.281,28.4194,27.8384,28.0251,1444700.0
2008-06-09 11:00:00,40.51,41.0,40.38,40.96,554200.0,28.0182,28.3571,27.9283,28.3295,554200.0
2008-06-09 11:30:00,40.97,41.1,40.5,40.6,614300.0,28.3364,28.4263,28.0113,28.0805,614300.0
2008-06-09 12:00:00,40.6,40.64,40.41,40.45,410800.0,28.0805,28.1081,27.9491,27.9767,410800.0
2008-06-09 12:30:00,40.45,40.59,40.34,40.44,421500.0,27.9767,28.0735,27.9006,27.9698,421500.0
2008-06-09 13:00:00,40.43,40.45,39.63,39.91,1147300.0,27.9629,27.9767,27.4096,27.6032,1147300.0
2008-06-09 13:30:00,39.91,40.1,39.52,39.53,1182800.0,27.6032,27.7346,27.3335,27.3404,1182800.0
2008-06-09 14:00:00,39.54,39.55,38.86,39.22,2385500.0,27.3473,27.3542,26.877,27.126,2385500.0
2008-06-09 14:30:00,39.22,39.46,39.12,39.14,1672100.0,27.126,27.292,27.0568,27.0707,1672100.0
2008-06-09 15:00:00,39.14,39.23,38.73,38.76,2913500.0,27.0707,27.1329,26.7871,26.8078,2913500.0
2008-06-09 15:30:00,38.76,39.99,38.76,39.38,4556500.0,26.8078,27.6586,26.8078,27.2367,4556500.0
2008-06-10 09:30:00,38.95,39.62,38.24,38.37,3506200.0,26.9393,27.4027,26.4482,26.5381,3506200.0
2008-06-10 10:00:00,38.37,39.27,38.22,38.92,3268700.0,26.5381,27.1606,26.4344,26.9185,3268700.0
2008-06-10 10:30:00,38.92,39.04,38.65,38.79,1962800.0,26.9185,27.0015,26.7318,26.8286,1962800.0
2008-06-10 11:00:00,38.81,39.04,38.5,38.89,1788100.0,26.8424,27.0015,26.628,26.8978,1788100.0
2008-06-10 11:30:00,38.89,39.31,38.73,39.09,2038900.0,26.8978,27.1883,26.7871,27.0361,2038900.0
2008-06-10 12:00:00,39.1,39.55,38.86,39.45,1213400.0,27.043,27.3542,26.877,27.2851,1213400.0
2008-06-10 12:30:00,39.45,39.6,39.31,39.53,847300.0,27.2851,27.3888,27.1883,27.3404,847300.0
2008-06-10 13:00:00,39.53,39.83,39.0,39.76,1459400.0,27.3404,27.5479,26.9738,27.4995,1459400.0
2008-06-10 13:30:00,39.76,39.86,39.49,39.64,892500.0,27.4995,27.5687,27.3127,27.4165,892500.0
2008-06-10 14:00:00,39.64,39.64,39.01,39.28,822900.0,27.4165,27.4165,26.9808,27.1675,822900.0
2008-06-10 14:30:00,39.27,39.36,39.15,39.27,546300.0,27.1606,27.2228,27.0776,27.1606,546300.0
2008-06-10 15:00:00,39.28,39.44,39.23,39.31,793000.0,27.1675,27.2782,27.1329,27.1883,793000.0
2008-06-10 15:30:00,39.31,39.33,39.06,39.2,1780800.0,27.1883,27.2021,27.0153,27.1122,1780800.0
2008-06-11 09:30:00,39.27,39.52,38.36,38.36,1748000.0,27.1606,27.3335,26.5312,26.5312,1748000.0
2008-06-11 10:00:00,38.35,38.61,37.75,37.81,2798500.0,26.5243,26.7041,26.1093,26.1508,2798500.0
2008-06-11 10:30:00,37.82,38.32,37.75,38.1,2805600.0,26.1577,26.5035,26.1093,26.3514,2805600.0
2008-06-11 11:00:00,38.11,38.17,37.8,37.82,1673700.0,26.3583,26.3998,26.1439,26.1577,1673700.0
2008-06-11 11:30:00,37.83,38.06,37.5,37.81,1807800.0,26.1646,26.3237,25.9364,26.1508,1807800.0
2008-06-11 12:00:00,37.81,37.96,37.57,37.63,1133000.0,26.1508,26.2545,25.9848,26.0263,1133000.0
2008-06-11 12:30:00,37.63,38.08,37.51,38.06,1049700.0,26.0263,26.3375,25.9433,26.3237,1049700.0
2008-06-11 13:00:00,38.05,38.2,37.93,38.12,1163500.0,26.3168,26.4205,26.2338,26.3652,1163500.0
2008-06-11 13:30:00,38.13,38.14,37.35,37.47,2023900.0,26.3721,26.379,25.8326,25.9156,2023900.0
2008-06-11 14:00:00,37.47,37.88,37.42,37.77,1629600.0,25.9156,26.1992,25.8811,26.1231,1629600.0
2008-06-11 14:30:00,37.76,37.79,37.35,37.37,1154600.0,26.1162,26.137,25.8326,25.8465,1154600.0
2008-06-11 15:00:00,37.36,37.5,37.05,37.34,1937300.0,25.8396,25.9364,25.6252,25.8257,1937300.0
2008-06-11 15:30:00,37.34,37.37,36.9,36.98,3474800.0,25.8257,25.8465,25.5214,25.5767,3474800.0
2008-06-12 09:30:00,37.76,40.09,37.73,39.37,4515800.0,26.1162,27.7277,26.0955,27.2297,4515800.0
2008-06-12 10:00:00,39.37,39.74,39.0,39.12,2734000.0,27.2297,27.4857,26.9738,27.0568,2734000.0
2008-06-12 10:30:00,39.11,39.3,38.93,39.22,1480300.0,27.0499,27.1813,26.9254,27.126,1480300.0
2008-06-12 11:00:00,39.22,39.59,39.08,39.54,1812100.0,27.126,27.3819,27.0292,27.3473,1812100.0
2008-06-12 11:30:00,39.55,39.56,38.98,39.02,1392600.0,27.3542,27.3612,26.96,26.9877,1392600.0
2008-06-12 12:00:00,39.02,39.2,38.96,39.1,1094700.0,26.9877,27.1122,26.9462,27.043,1094700.0
2008-06-12 12:30:00,39.1,39.37,38.9,38.93,1247200.0,27.043,27.2297,26.9047,26.9254,1247200.0
2008-06-12 13:00:00,38.92,39.1,38.78,38.9,959600.0,26.9185,27.043,26.8217,26.9047,959600.0
2008-06-12 13:30:00,38.89,38.9,38.56,38.59,1189900.0,26.8978,26.9047,26.6695,26.6903,1189900.0
2008-06-12 14:00:00,38.59,38.61,38.22,38.23,1264200.0,26.6903,26.7041,26.4344,26.4413,1264200.0
2008-06-12 14:30:00,38.23,38.42,38.08,38.39,1123800.0,26.4413,26.5727,26.3375,26.5519,1123800.0
2008-06-12 15:00:00,38.38,38.47,37.8,37.91,1383700.0,26.545,26.6073,26.1439,26.22,1383700.0
2008-06-12 15:30:00,37.9,38.46,37.9,38.45,2748700.0,26.213,26.6004,26.213,26.5934,2748700.0
2008-06-13 09:30:00,38.93,39.73,38.55,38.85,2317400.0,26.9254,27.4787,26.6626,26.8701,2317400.0
2008-06-13 10:00:00,38.85,39.76,38.78,39.47,2549100.0,26.8701,27.4995,26.8217,27.2989,2549100.0
2008-06-13 10:30:00,39.47,39.81,39.41,39.65,1845300.0,27.2989,27.5341,27.2574,27.4234,1845300.0
2008-06-13 11:00:00,39.66,40.38,39.65,40.35,2735000.0,27.4303,27.9283,27.4234,27.9076,2735000.0
2008-06-13 11:30:00,40.34,40.37,39.69,39.7,1541500.0,27.9006,27.9214,27.4511,27.458,1541500.0
2008-06-13 12:00:00,39.69,39.91,39.67,39.78,965200.0,27.4511,27.6032,27.4372,27.5133,965200.0
2008-06-13 12:30:00,39.78,39.84,39.49,39.51,1111500.0,27.5133,27.5548,27.3127,27.3266,1111500.0
2008-06-13 13:00:00,39.5,39.68,39.29,39.65,1172000.0,27.3197,27.4442,27.1744,27.4234,1172000.0
2008-06-13 13:30:00,39.65,40.0,39.62,39.96,1429000.0,27.4234,27.6655,27.4027,27.6378,1429000.0
2008-06-13 14:00:00,39.97,40.3,39.86,40.12,1739400.0,27.6447,27.873,27.5687,27.7485,1739400.0
2008-06-13 14:30:00,40.12,40.6,40.06,40.6,1591900.0,27.7485,28.0805,27.707,28.0805,1591900.0
2008-06-13 15:00:00,40.59,40.97,40.54,40.72,2241700.0,28.0735,28.3364,28.039,28.1635,2241700.0
2008-06-13 15:30:00,40.72,41.05,40.56,41.0,3888800.0,28.1635,28.3917,28.0528,28.3571,3888800.0
2008-06-16 09:30:00,41.52,42.35,41.27,42.06,3159100.0,28.7168,29.2908,28.5439,29.0903,3159100.0
2008-06-16 10:00:00,42.05,42.67,41.5,42.59,2491000.0,29.0833,29.5122,28.7029,29.4568,2491000.0
2008-06-16 10:30:00,42.59,43.06,42.16,42.94,1692900.0,29.4568,29.7819,29.1594,29.6989,1692900.0
2008-06-16 11:00:00,42.94,43.13,42.01,42.09,2022300.0,29.6989,29.8303,29.0557,29.111,2022300.0
2008-06-16 11:30:00,42.1,42.32,41.95,42.0,684900.0,29.1179,29.2701,29.0142,29.0488,684900.0
2008-06-16 12:00:00,42.0,42.02,41.73,41.82,769600.0,29.0488,29.0626,28.862,28.9243,769600.0
2008-06-16 12:30:00,41.82,42.15,41.79,42.01,558300.0,28.9243,29.1525,28.9035,29.0557,558300.0
2008-06-16 13:00:00,42.01,42.41,41.83,42.41,914700.0,29.0557,29.3323,28.9312,29.3323,914700.0
2008-06-16 13:30:00,42.41,42.47,42.2,42.25,843400.0,29.3323,29.3738,29.1871,29.2217,843400.0
2008-06-16 14:00:00,42.26,42.38,42.06,42.09,688300.0,29.2286,29.3116,29.0903,29.111,688300.0
2008-06-16 14:30:00,42.09,42.38,42.08,42.34,495600.0,29.111,29.3116,29.1041,29.2839,495600.0
2008-06-16 15:00:00,42.34,42.36,42.13,42.25,937300.0,29.2839,29.2977,29.1387,29.2217,937300.0
2008-06-16 15:30:00,42.26,42.39,42.07,42.29,2109600.0,29.2286,29.3185,29.0972,29.2493,2109600.0
2008-06-17 09:30:00,43.1,43.46,41.72,41.87,2686100.0,29.8096,30.0585,28.8551,28.9588,2686100.0
2008-06-17 10:00:00,41.88,41.95,41.12,41.17,2229400.0,28.9658,29.0142,28.4401,28.4747,2229400.0
2008-06-17 10:30:00,41.17,41.29,41.0,41.12,1810300.0,28.4747,28.5577,28.3571,28.4401,1810300.0
2008-06-17 11:00:00,41.11,41.37,40.19,40.31,2366700.0,28.4332,28.613,27.7969,27.8799,2366700.0
2008-06-17 11:30:00,40.32,40.37,39.74,39.96,3375400.0,27.8868,27.9214,27.4857,27.6378,3375400.0
2008-06-17 12:00:00,39.95,40.48,39.86,40.3,2128700.0,27.6309,27.9975,27.5687,27.873,2128700.0
2008-06-17 12:30:00,40.29,40.57,40.06,40.5,1146000.0,27.8661,28.0597,27.707,28.0113,1146000.0
2008-06-17 13:00:00,40.5,40.5,40.18,40.44,1073300.0,28.0113,28.0113,27.79,27.9698,1073300.0
2008-06-17 13:30:00,40.44,40.62,40.39,40.44,800600.0,27.9698,28.0943,27.9352,27.9698,800600.0
2008-06-17 14:00:00,40.43,40.63,40.36,40.41,1099500.0,27.9629,28.1012,27.9145,27.9491,1099500.0
2008-06-17 14:30:00,40.41,40.73,40.31,40.65,956700.0,27.9491,28.1704,27.8799,28.115,956700.0
2008-06-17 15:00:00,40.65,40.74,40.39,40.51,1542400.0,28.115,28.1773,27.9352,28.0182,1542400.0
2008-06-17 15:30:00,40.51,40.76,40.37,40.45,3915500.0,28.0182,28.1911,27.9214,27.9767,3915500.0
2008-06-18 09:30:00,37.88,39.19,37.42,38.32,6182100.0,26.1992,27.1053,25.8811,26.5035,6182100.0
2008-06-18 10:00:00,38.34,39.09,38.12,38.98,3312800.0,26.5174,27.0361,26.3652,26.96,3312800.0
2008-06-18 10:30:00,38.99,38.99,38.08,38.49,2542100.0,26.9669,26.9669,26.3375,26.6211,2542100.0
2008-06-18 11:00:00,38.5,38.85,38.3,38.45,1830900.0,26.628,26.8701,26.4897,26.5934,1830900.0
2008-06-18 11:30:00,38.45,39.47,38.45,39.14,2268600.0,26.5934,27.2989,26.5934,27.0707,2268600.0
2008-06-18 12:00:00,39.14,39.34,38.76,38.92,1764800.0,27.0707,27.209,26.8078,26.9185,1764800.0
2008-06-18 12:30:00,38.92,39.64,38.85,39.63,1999400.0,26.9185,27.4165,26.8701,27.4096,1999400.0
2008-06-18 13:00:00,39.61,39.87,39.09,39.66,2397800.0,27.3957,27.5756,27.0361,27.4303,2397800.0
2008-06-18 13:30:00,39.67,40.23,39.59,39.97,3300000.0,27.4372,27.8246,27.3819,27.6447,3300000.0
2008-06-18 14:00:00,39.98,40.43,38.92,40.27,2498200.0,27.6516,27.9629,26.9185,27.8522,2498200.0
2008-06-18 14:30:00,40.28,40.74,40.2,40.48,2417000.0,27.8591,28.1773,27.8038,27.9975,2417000.0
2008-06-18 15:00:00,40.47,41.7,40.26,41.34,4929200.0,27.9905,28.8413,27.8453,28.5923,4929200.0
2008-06-18 15:30:00,41.35,41.35,40.38,40.82,4115700.0,28.5992,28.5992,27.9283,28.2326,4115700.0
2008-06-19 09:30:00,40.63,40.68,39.66,40.0,2527300.0,28.1012,28.1358,27.4303,27.6655,2527300.0
2008-06-19 10:00:00,40.01,40.13,39.63,39.94,2007000.0,27.6724,27.7554,27.4096,27.624,2007000.0
2008-06-19 10:30:00,39.94,40.34,39.8,40.25,3421200.0,27.624,27.9006,27.5272,27.8384,3421200.0
2008-06-19 11:00:00,40.25,40.34,38.59,39.21,3824400.0,27.8384,27.9006,26.6903,27.1191,3824400.0
2008-06-19 11:30:00,39.21,39.37,39.04,39.09,1521400.0,27.1191,27.2297,27.0015,27.0361,1521400.0
2008-06-19 12:00:00,39.07,39.43,38.97,39.35,1693100.0,27.0223,27.2712,26.9531,27.2159,1693100.0
2008-06-19 12:30:00,39.35,39.4,39.01,39.12,1901100.0,27.2159,27.2505,26.9808,27.0568,1901100.0
2008-06-19 13:00:00,39.12,39.19,39.01,39.17,659300.0,27.0568,27.1053,26.9808,27.0914,659300.0
2008-06-19 13:30:00,39.17,39.28,38.96,39.11,1470200.0,27.0914,27.1675,26.9462,27.0499,1470200.0
2008-06-19 14:00:00,39.11,39.63,39.05,39.52,1012900.0,27.0499,27.4096,27.0084,27.3335,1012900.0
2008-06-19 14:30:00,39.52,39.79,38.99,39.73,1593300.0,27.3335,27.5202,26.9669,27.4787,1593300.0
2008-06-19 15:00:00,39.73,40.07,39.73,39.92,1622900.0,27.4787,27.7139,27.4787,27.6101,1622900.0
2008-06-19 15:30:00,39.91,40.29,39.84,40.24,2851400.0,27.6032,27.8661,27.5548,27.8315,2851400.0
2008-06-20 09:30:00,39.73,39.75,38.6,38.91,4253400.0,27.4787,27.4926,26.6972,26.9116,4253400.0
2008-06-20 10:00:00,38.9,39.08,38.6,39.05,1688200.0,26.9047,27.0292,26.6972,27.0084,1688200.0
2008-06-20 10:30:00,39.05,39.39,38.72,39.23,1958500.0,27.0084,27.2436,26.7802,27.1329,1958500.0
2008-06-20 11:00:00,39.23,39.89,39.12,39.42,2086900.0,27.1329,27.5894,27.0568,27.2643,2086900.0
2008-06-20 11:30:00,39.42,39.5,39.05,39.08,1159400.0,27.2643,27.3197,27.0084,27.0292,1159400.0
2008-06-20 12:00:00,39.08,39.15,38.93,39.14,981800.0,27.0292,27.0776,26.9254,27.0707,981800.0
2008-06-20 12:30:00,39.14,39.16,39.04,39.12,622600.0,27.0707,27.0845,27.0015,27.0568,622600.0
2008-06-20 13:00:00,39.12,39.14,38.83,38.9,1142800.0,27.0568,27.0707,26.8563,26.9047,1142800.0
2008-06-20 13:30:00,38.9,38.91,38.71,38.76,1655000.0,26.9047,26.9116,26.7733,26.8078,1655000.0
2008-06-20 14:00:00,38.77,38.77,38.53,38.66,1412000.0,26.8148,26.8148,26.6488,26.7387,1412000.0
2008-06-20 14:30:00,38.66,38.89,38.6,38.61,1088300.0,26.7387,26.8978,26.6972,26.7041,1088300.0
2008-06-20 15:00:00,38.61,38.95,38.51,38.79,1617800.0,26.7041,26.9393,26.6349,26.8286,1617800.0
2008-06-20 15:30:00,38.78,38.96,38.69,38.71,2542800.0,26.8217,26.9462,26.7594,26.7733,2542800.0
2008-06-23 09:30:00,38.89,38.89,37.62,37.74,2250600.0,26.8978,26.8978,26.0194,26.1024,2250600.0
2008-06-23 10:00:00,37.74,37.87,37.52,37.53,1558200.0,26.1024,26.1923,25.9502,25.9571,1558200.0
2008-06-23 10:30:00,37.54,37.76,37.5,37.68,1501100.0,25.9641,26.1162,25.9364,26.0609,1501100.0
2008-06-23 11:00:00,37.69,37.75,37.4,37.44,1181800.0,26.0678,26.1093,25.8672,25.8949,1181800.0
2008-06-23 11:30:00,37.45,37.7,37.42,37.61,757400.0,25.9018,26.0747,25.8811,26.0125,757400.0
2008-06-23 12:00:00,37.61,37.7,37.45,37.45,613700.0,26.0125,26.0747,25.9018,25.9018,613700.0
2008-06-23 12:30:00,37.46,37.79,37.45,37.75,1037800.0,25.9087,26.137,25.9018,26.1093,1037800.0
2008-06-23 13:00:00,37.75,37.8,37.66,37.77,852400.0,26.1093,26.1439,26.047,26.1231,852400.0
2008-06-23 13:30:00,37.77,37.85,37.75,37.82,1057900.0,26.1231,26.1785,26.1093,26.1577,1057900.0
2008-06-23 14:00:00,37.83,37.85,37.46,37.51,1126700.0,26.1646,26.1785,25.9087,25.9433,1126700.0
2008-06-23 14:30:00,37.51,37.66,37.44,37.54,650800.0,25.9433,26.047,25.8949,25.9641,650800.0
2008-06-23 15:00:00,37.55,37.58,37.37,37.56,1068900.0,25.971,25.9917,25.8465,25.9779,1068900.0
2008-06-23 15:30:00,37.56,37.58,37.35,37.5,2216100.0,25.9779,25.9917,25.8326,25.9364,2216100.0
2008-06-24 09:30:00,37.42,37.76,36.95,37.0,2162700.0,25.8811,26.1162,25.556,25.5906,2162700.0
2008-06-24 10:00:00,37.01,37.19,36.73,36.88,1342000.0,25.5975,25.722,25.4038,25.5076,1342000.0
2008-06-24 10:30:00,36.88,37.81,36.66,37.81,1704000.0,25.5076,26.1508,25.3554,26.1508,1704000.0
2008-06-24 11:00:00,37.8,38.17,37.64,37.85,2105600.0,26.1439,26.3998,26.0332,26.1785,2105600.0
2008-06-24 11:30:00,37.85,38.22,37.63,38.19,1340600.0,26.1785,26.4344,26.0263,26.4136,1340600.0
2008-06-24 12:00:00,38.19,39.25,38.18,39.2,2538700.0,26.4136,27.1468,26.4067,27.1122,2538700.0
2008-06-24 12:30:00,39.2,39.25,38.74,38.79,1430000.0,27.1122,27.1468,26.794,26.8286,1430000.0
2008-06-24 13:00:00,38.78,39.09,38.75,38.88,1419400.0,26.8217,27.0361,26.8009,26.8908,1419400.0
2008-06-24 13:30:00,38.88,38.96,38.65,38.87,1467900.0,26.8908,26.9462,26.7318,26.8839,1467900.0
2008-06-24 14:00:00,38.88,39.13,38.75,38.78,1228600.0,26.8908,27.0638,26.8009,26.8217,1228600.0
2008-06-24 14:30:00,38.79,38.81,38.27,38.38,1143100.0,26.8286,26.8424,26.4689,26.545,1143100.0
2008-06-24 15:00:00,38.38,38.53,38.1,38.27,1175900.0,26.545,26.6488,26.3514,26.4689,1175900.0
2008-06-24 15:30:00,38.27,38.41,38.09,38.36,1885500.0,26.4689,26.5658,26.3445,26.5312,1885500.0
2008-06-25 09:30:00,38.99,39.44,38.62,39.26,2226600.0,26.9669,27.2782,26.711,27.1537,2226600.0
2008-06-25 10:00:00,39.25,39.36,38.93,39.02,1025700.0,27.1468,27.2228,26.9254,26.9877,1025700.0
2008-06-25 10:30:00,39.01,39.5,38.98,39.31,2435900.0,26.9808,27.3197,26.96,27.1883,2435900.0
2008-06-25 11:00:00,39.3,39.37,38.86,38.97,1481300.0,27.1813,27.2297,26.877,26.9531,1481300.0
2008-06-25 11:30:00,38.97,39.15,38.77,38.94,922500.0,26.9531,27.0776,26.8148,26.9323,922500.0
2008-06-25 12:00:00,38.94,38.94,38.84,38.89,752600.0,26.9323,26.9323,26.8632,26.8978,752600.0
2008-06-25 12:30:00,38.88,38.91,38.7,38.75,410800.0,26.8908,26.9116,26.7664,26.8009,410800.0
2008-06-25 13:00:00,38.74,38.8,38.64,38.67,612900.0,26.794,26.8355,26.7249,26.7456,612900.0
2008-06-25 13:30:00,38.67,38.73,38.57,38.64,501000.0,26.7456,26.7871,26.6764,26.7249,501000.0
2008-06-25 14:00:00,38.64,38.67,38.04,38.45,3674000.0,26.7249,26.7456,26.3099,26.5934,3674000.0
2008-06-25 14:30:00,38.45,38.67,38.28,38.44,3438600.0,26.5934,26.7456,26.4759,26.5865,3438600.0
2008-06-25 15:00:00,38.45,38.74,38.22,38.35,2445700.0,26.5934,26.794,26.4344,26.5243,2445700.0
2008-06-25 15:30:00,38.35,38.36,37.95,38.14,3167000.0,26.5243,26.5312,26.2476,26.379,3167000.0
2008-06-26 09:30:00,37.5,38.18,37.12,37.49,2551000.0,25.9364,26.4067,25.6736,25.9295,2551000.0
2008-06-26 10:00:00,37.49,37.71,37.19,37.64,1767900.0,25.9295,26.0816,25.722,26.0332,1767900.0
2008-06-26 10:30:00,37.64,37.8,37.41,37.47,1424000.0,26.0332,26.1439,25.8741,25.9156,1424000.0
2008-06-26 11:00:00,37.47,37.57,37.15,37.16,1790900.0,25.9156,25.9848,25.6943,25.7012,1790900.0
2008-06-26 11:30:00,37.17,37.6,37.17,37.5,1103200.0,25.7081,26.0056,25.7081,25.9364,1103200.0
2008-06-26 12:00:00,37.5,37.52,37.19,37.28,915100.0,25.9364,25.9502,25.722,25.7842,915100.0
2008-06-26 12:30:00,37.28,37.33,36.96,37.01,1543500.0,25.7842,25.8188,25.5629,25.5975,1543500.0
2008-06-26 13:00:00,37.02,37.26,36.95,37.06,1205500.0,25.6044,25.7704,25.556,25.6321,1205500.0
2008-06-26 13:30:00,37.06,37.55,37.05,37.38,1370400.0,25.6321,25.971,25.6252,25.8534,1370400.0
2008-06-26 14:00:00,37.38,37.47,37.06,37.16,1369400.0,25.8534,25.9156,25.6321,25.7012,1369400.0
2008-06-26 14:30:00,37.16,37.16,36.69,36.88,1372400.0,25.7012,25.7012,25.3762,25.5076,1372400.0
2008-06-26 15:00:00,36.88,37.28,36.87,37.17,1214000.0,25.5076,25.7842,25.5007,25.7081,1214000.0
2008-06-26 15:30:00,37.16,37.21,36.75,36.83,2639900.0,25.7012,25.7358,25.4177,25.473,2639900.0
2008-06-27 09:30:00,36.95,37.43,36.5,37.38,2335000.0,25.556,25.888,25.2448,25.8534,2335000.0
2008-06-27 10:00:00,37.38,37.5,37.04,37.16,1740400.0,25.8534,25.9364,25.6182,25.7012,1740400.0
2008-06-27 10:30:00,37.16,37.35,36.64,36.71,1269300.0,25.7012,25.8326,25.3416,25.39,1269300.0
2008-06-27 11:00:00,36.71,37.19,36.67,37.11,1754600.0,25.39,25.722,25.3623,25.6666,1754600.0
2008-06-27 11:30:00,37.11,37.37,37.1,37.34,1803600.0,25.6666,25.8465,25.6597,25.8257,1803600.0
2008-06-27 12:00:00,37.34,37.5,37.25,37.27,1025800.0,25.8257,25.9364,25.7635,25.7773,1025800.0
2008-06-27 12:30:00,37.28,37.32,36.92,37.2,1276400.0,25.7842,25.8119,25.5352,25.7289,1276400.0
2008-06-27 13:00:00,37.2,37.25,36.7,36.78,1812700.0,25.7289,25.7635,25.3831,25.4384,1812700.0
2008-06-27 13:30:00,36.77,36.78,36.07,36.33,3617600.0,25.4315,25.4384,24.9473,25.1272,3617600.0
2008-06-27 14:00:00,36.34,36.95,36.24,36.81,2082000.0,25.1341,25.556,25.0649,25.4592,2082000.0
2008-06-27 14:30:00,36.81,37.1,36.57,36.77,1388400.0,25.4592,25.6597,25.2932,25.4315,1388400.0
2008-06-27 15:00:00,36.78,36.92,36.64,36.71,1219000.0,25.4384,25.5352,25.3416,25.39,1219000.0
2008-06-27 15:30:00,36.71,36.92,36.62,36.79,2583200.0,25.39,25.5352,25.3277,25.4453,2583200.0
2008-06-30 09:30:00,36.49,37.59,36.06,36.1,1897500.0,25.2378,25.9986,24.9404,24.9681,1897500.0
2008-06-30 10:00:00,36.1,36.47,35.9,36.42,1714800.0,24.9681,25.224,24.8298,25.1894,1714800.0
2008-06-30 10:30:00,36.41,36.5,36.14,36.45,1110600.0,25.1825,25.2448,24.9958,25.2102,1110600.0
2008-06-30 11:00:00,36.45,36.67,36.16,36.63,1060000.0,25.2102,25.3623,25.0096,25.3347,1060000.0
2008-06-30 11:30:00,36.63,36.68,36.23,36.33,854300.0,25.3347,25.3692,25.058,25.1272,854300.0
2008-06-30 12:00:00,36.33,36.64,36.26,36.63,765700.0,25.1272,25.3416,25.0788,25.3347,765700.0
2008-06-30 12:30:00,36.62,36.64,36.35,36.4,517700.0,25.3277,25.3416,25.141,25.1756,517700.0
2008-06-30 13:00:00,36.4,36.45,36.16,36.23,664200.0,25.1756,25.2102,25.0096,25.058,664200.0
2008-06-30 13:30:00,36.23,36.3,35.72,35.88,1295500.0,25.058,25.1064,24.7053,24.8159,1295500.0
2008-06-30 14:00:00,35.89,36.09,35.79,36.05,1226700.0,24.8229,24.9612,24.7537,24.9335,1226700.0
2008-06-30 14:30:00,36.05,36.06,35.81,35.89,1201800.0,24.9335,24.9404,24.7675,24.8229,1201800.0
2008-06-30 15:00:00,35.89,36.21,35.84,36.15,1328600.0,24.8229,25.0442,24.7883,25.0027,1328600.0
2008-06-30 15:30:00,36.15,36.19,35.9,36.02,3667700.0,25.0027,25.0303,24.8298,24.9128,3667700.0
2008-07-01 09:30:00,35.5,36.65,35.4,36.5,2388000.0,24.5531,25.3485,24.4839,25.2448,2388000.0
2008-07-01 10:00:00,36.5,36.92,36.11,36.3,1994100.0,25.2448,25.5352,24.975,25.1064,1994100.0
2008-07-01 10:30:00,36.3,36.5,36.14,36.37,1723200.0,25.1064,25.2448,24.9958,25.1548,1723200.0
2008-07-01 11:00:00,36.37,36.47,35.7,35.7,1492600.0,25.1548,25.224,24.6914,24.6914,1492600.0
2008-07-01 11:30:00,35.71,35.72,35.33,35.38,1705100.0,24.6984,24.7053,24.4355,24.4701,1705100.0
2008-07-01 12:00:00,35.38,35.51,34.86,35.03,1641700.0,24.4701,24.56,24.1105,24.228,1641700.0
2008-07-01 12:30:00,35.04,35.32,34.99,35.22,1308100.0,24.235,24.4286,24.2004,24.3595,1308100.0
2008-07-01 13:00:00,35.22,35.47,35.1,35.44,1054100.0,24.3595,24.5324,24.2765,24.5116,1054100.0
2008-07-01 13:30:00,35.42,36.01,35.34,35.93,1753200.0,24.4978,24.9058,24.4425,24.8505,1753200.0
2008-07-01 14:00:00,35.93,36.63,35.9,36.38,3101100.0,24.8505,25.3347,24.8298,25.1618,3101100.0
2008-07-01 14:30:00,36.38,36.92,36.26,36.65,1925300.0,25.1618,25.5352,25.0788,25.3485,1925300.0
2008-07-01 15:00:00,36.64,36.68,36.22,36.3,1682800.0,25.3416,25.3692,25.0511,25.1064,1682800.0
2008-07-01 15:30:00,36.29,36.65,36.24,36.63,2335700.0,25.0995,25.3485,25.0649,25.3347,2335700.0
2008-07-02 09:30:00,36.58,36.64,35.75,36.58,2357700.0,25.3001,25.3416,24.726,25.3001,2357700.0
2008-07-02 10:00:00,36.59,36.71,36.31,36.49,1411000.0,25.307,25.39,25.1133,25.2378,1411000.0
2008-07-02 10:30:00,36.5,36.85,36.23,36.62,1458800.0,25.2448,25.4868,25.058,25.3277,1458800.0
2008-07-02 11:00:00,36.62,36.73,36.08,36.11,1382600.0,25.3277,25.4038,24.9543,24.975,1382600.0
2008-07-02 11:30:00,36.11,36.25,35.93,35.97,1024800.0,24.975,25.0718,24.8505,24.8782,1024800.0
2008-07-02 12:00:00,35.98,36.39,35.92,36.01,747400.0,24.8851,25.1687,24.8436,24.9058,747400.0
2008-07-02 12:30:00,36.02,36.35,35.93,36.29,791700.0,24.9128,25.141,24.8505,25.0995,791700.0
2008-07-02 13:00:00,36.29,36.48,36.06,36.41,800700.0,25.0995,25.2309,24.9404,25.1825,800700.0
2008-07-02 13:30:00,36.41,37.01,36.31,36.88,1503200.0,25.1825,25.5975,25.1133,25.5076,1503200.0
2008-07-02 14:00:00,36.89,36.96,36.35,36.35,1322000.0,25.5145,25.5629,25.141,25.141,1322000.0
2008-07-02 14:30:00,36.35,36.58,36.23,36.36,1089200.0,25.141,25.3001,25.058,25.1479,1089200.0
2008-07-02 15:00:00,36.35,36.45,36.13,36.27,1411800.0,25.141,25.2102,24.9888,25.0857,1411800.0
2008-07-02 15:30:00,36.27,36.29,35.78,35.84,1887500.0,25.0857,25.0995,24.7468,24.7883,1887500.0
2008-07-03 08:00:00,35.8,35.8,35.8,35.8,500.0,24.7606,24.7606,24.7606,24.7606,500.0
2008-07-03 08:30:00,35.85,35.85,35.85,35.85,500.0,24.7952,24.7952,24.7952,24.7952,500.0
2008-07-03 09:00:00,36.05,36.3,36.05,36.3,1200.0,24.9335,25.1064,24.9335,25.1064,1200.0
2008-07-03 09:30:00,36.08,36.5,35.52,35.88,2018800.0,24.9543,25.2448,24.5669,24.8159,2018800.0
2008-07-03 10:00:00,35.87,36.43,35.57,36.42,1716200.0,24.809,25.1963,24.6015,25.1894,1716200.0
2008-07-03 10:30:00,36.42,36.52,36.19,36.31,1428600.0,25.1894,25.2586,25.0303,25.1133,1428600.0
2008-07-03 11:00:00,36.3,36.54,36.13,36.5,1025700.0,25.1064,25.2724,24.9888,25.2448,1025700.0
2008-07-03 11:30:00,36.51,36.52,36.14,36.24,812000.0,25.2517,25.2586,24.9958,25.0649,812000.0
2008-07-03 12:00:00,36.23,36.26,35.95,36.09,682500.0,25.058,25.0788,24.8643,24.9612,682500.0
2008-07-03 12:30:00,36.09,36.1,35.74,35.84,1330300.0,24.9612,24.9681,24.7191,24.7883,1330300.0
2008-07-07 09:30:00,36.02,36.49,35.42,35.52,2192800.0,24.9128,25.2378,24.4978,24.5669,2192800.0
2008-07-07 10:00:00,35.53,35.53,35.13,35.35,1386400.0,24.5739,24.5739,24.2972,24.4494,1386400.0
2008-07-07 10:30:00,35.34,35.5,35.15,35.21,884400.0,24.4425,24.5531,24.311,24.3525,884400.0
2008-07-07 11:00:00,35.21,35.3,34.98,35.28,1405200.0,24.3525,24.4148,24.1935,24.401,1405200.0
2008-07-07 11:30:00,35.28,35.38,35.1,35.27,905500.0,24.401,24.4701,24.2765,24.394,905500.0
2008-07-07 12:00:00,35.27,35.36,34.55,34.59,1257100.0,24.394,24.4563,23.8961,23.9237,1257100.0
2008-07-07 12:30:00,34.59,34.75,34.23,34.31,1935800.0,23.9237,24.0344,23.6747,23.7301,1935800.0
2008-07-07 13:00:00,34.32,34.56,34.08,34.42,1651500.0,23.737,23.903,23.571,23.8061,1651500.0
2008-07-07 13:30:00,34.41,34.58,34.33,34.46,1186300.0,23.7992,23.9168,23.7439,23.8338,1186300.0
2008-07-07 14:00:00,34.46,34.77,34.3,34.45,1392200.0,23.8338,24.0482,23.7231,23.8269,1392200.0
2008-07-07 14:30:00,34.45,34.5,34.15,34.31,1363500.0,23.8269,23.8615,23.6194,23.7301,1363500.0
2008-07-07 15:00:00,34.31,35.1,34.31,35.1,2484900.0,23.7301,24.2765,23.7301,24.2765,2484900.0
2008-07-07 15:30:00,35.1,35.5,35.02,35.04,4168100.0,24.2765,24.5531,24.2211,24.235,4168100.0
2008-07-08 09:30:00,35.36,35.86,34.59,34.74,2348100.0,24.4563,24.8021,23.9237,24.0275,2348100.0
2008-07-08 10:00:00,34.73,35.0,34.39,34.49,2590700.0,24.0206,24.2073,23.7854,23.8546,2590700.0
2008-07-08 10:30:00,34.49,34.62,34.11,34.57,1482300.0,23.8546,23.9445,23.5917,23.9099,1482300.0
2008-07-08 11:00:00,34.57,35.08,34.42,34.87,1678000.0,23.9099,24.2626,23.8061,24.1174,1678000.0
2008-07-08 11:30:00,34.87,34.89,34.58,34.68,875600.0,24.1174,24.1312,23.9168,23.986,875600.0
2008-07-08 12:00:00,34.68,34.99,34.53,34.99,1284100.0,23.986,24.2004,23.8822,24.2004,1284100.0
2008-07-08 12:30:00,34.98,35.31,34.94,35.09,1574800.0,24.1935,24.4217,24.1658,24.2695,1574800.0
2008-07-08 13:00:00,35.09,35.45,34.9,35.06,1386900.0,24.2695,24.5185,24.1381,24.2488,1386900.0
2008-07-08 13:30:00,35.05,35.12,34.74,34.83,1345600.0,24.2419,24.2903,24.0275,24.0897,1345600.0
2008-07-08 14:00:00,34.82,34.97,34.66,34.94,1909200.0,24.0828,24.1865,23.9721,24.1658,1909200.0
2008-07-08 14:30:00,34.94,35.45,34.94,35.4,2214800.0,24.1658,24.5185,24.1658,24.4839,2214800.0
2008-07-08 15:00:00,35.4,35.93,35.36,35.9,2890400.0,24.4839,24.8505,24.4563,24.8298,2890400.0
2008-07-08 15:30:00,35.9,36.66,35.9,36.51,4024700.0,24.8298,25.3554,24.8298,25.2517,4024700.0
2008-07-09 09:30:00,36.4,36.74,35.59,35.76,2531800.0,25.3756,25.6126,24.8109,24.9294,2531800.0
2008-07-09 10:00:00,35.76,35.77,35.09,35.67,2505000.0,24.9294,24.9364,24.4623,24.8667,2505000.0
2008-07-09 10:30:00,35.65,36.0,35.63,35.75,2481900.0,24.8527,25.0967,24.8388,24.9224,2481900.0
2008-07-09 11:00:00,35.76,36.16,35.53,36.12,1786500.0,24.9294,25.2083,24.7691,25.1804,1786500.0
2008-07-09 11:30:00,36.12,36.19,35.34,35.48,1391500.0,25.1804,25.2292,24.6366,24.7342,1391500.0
2008-07-09 12:00:00,35.47,35.63,35.27,35.41,934800.0,24.7272,24.8388,24.5878,24.6854,934800.0
2008-07-09 12:30:00,35.41,35.49,35.11,35.19,925100.0,24.6854,24.7412,24.4763,24.532,925100.0
2008-07-09 13:00:00,35.19,35.22,34.98,35.16,790400.0,24.532,24.553,24.3856,24.5111,790400.0
2008-07-09 13:30:00,35.15,35.29,35.04,35.09,757900.0,24.5042,24.6018,24.4275,24.4623,757900.0
2008-07-09 14:00:00,35.09,35.1,34.76,34.79,1170400.0,24.4623,24.4693,24.2323,24.2532,1170400.0
2008-07-09 14:30:00,34.79,34.81,34.11,34.31,1667700.0,24.2532,24.2671,23.7791,23.9186,1667700.0
2008-07-09 15:00:00,34.32,34.32,33.97,33.99,2457100.0,23.9255,23.9255,23.6815,23.6955,2457100.0
2008-07-09 15:30:00,34.0,34.26,33.4,34.03,4796900.0,23.7025,23.8837,23.2842,23.7234,4796900.0
2008-07-10 09:30:00,33.78,34.5,33.29,33.49,2763200.0,23.5491,24.051,23.2075,23.3469,2763200.0
2008-07-10 10:00:00,33.5,33.78,32.77,33.26,2904200.0,23.3539,23.5491,22.845,23.1866,2904200.0
2008-07-10 10:30:00,33.27,34.58,33.1,33.98,3233300.0,23.1935,24.1068,23.075,23.6885,3233300.0
2008-07-10 11:00:00,33.98,34.46,33.7,34.2,2247400.0,23.6885,24.0231,23.4933,23.8419,2247400.0
2008-07-10 11:30:00,34.2,34.84,34.17,34.54,1754500.0,23.8419,24.288,23.821,24.0789,1754500.0
2008-07-10 12:00:00,34.55,34.83,34.1,34.23,986200.0,24.0859,24.2811,23.7722,23.8628,986200.0
2008-07-10 12:30:00,34.24,34.34,33.88,33.95,1083100.0,23.8698,23.9395,23.6188,23.6676,1083100.0
2008-07-10 13:00:00,33.96,34.3,33.95,34.28,1208200.0,23.6746,23.9116,23.6676,23.8977,1208200.0
2008-07-10 13:30:00,34.28,34.51,34.27,34.31,1627900.0,23.8977,24.058,23.8907,23.9186,1627900.0
2008-07-10 14:00:00,34.33,34.36,33.5,33.58,2155000.0,23.9325,23.9534,23.3539,23.4097,2155000.0
2008-07-10 14:30:00,33.59,33.98,33.17,33.27,2938800.0,23.4166,23.6885,23.1238,23.1935,2938800.0
2008-07-10 15:00:00,33.28,33.67,33.24,33.51,2276700.0,23.2005,23.4724,23.1726,23.3609,2276700.0
2008-07-10 15:30:00,33.5,33.59,33.11,33.53,2358700.0,23.3539,23.4166,23.082,23.3748,2358700.0
2008-07-11 09:30:00,32.84,33.48,32.38,33.44,3247500.0,22.8938,23.3399,22.5731,23.3121,3247500.0
2008-07-11 10:00:00,33.43,33.74,33.01,33.2,3697400.0,23.3051,23.5212,23.0123,23.1447,3697400.0
2008-07-11 10:30:00,33.19,33.33,32.68,33.22,3254500.0,23.1378,23.2354,22.7822,23.1587,3254500.0
2008-07-11 11:00:00,33.22,33.5,32.68,32.7,2563100.0,23.1587,23.3539,22.7822,22.7962,2563100.0
2008-07-11 11:30:00,32.7,32.84,32.39,32.81,2500200.0,22.7962,22.8938,22.5801,22.8729,2500200.0
2008-07-11 12:00:00,32.8,32.82,32.46,32.75,1080000.0,22.8659,22.8798,22.6289,22.831,1080000.0
2008-07-11 12:30:00,32.75,32.75,32.39,32.7,953500.0,22.831,22.831,22.5801,22.7962,953500.0
2008-07-11 13:00:00,32.7,32.95,32.49,32.81,1333800.0,22.7962,22.9705,22.6498,22.8729,1333800.0
2008-07-11 13:30:00,32.8,33.22,32.74,33.13,1414800.0,22.8659,23.1587,22.8241,23.096,1414800.0
2008-07-11 14:00:00,33.12,33.47,32.86,33.02,2385200.0,23.089,23.333,22.9077,23.0193,2385200.0
2008-07-11 14:30:00,33.03,34.2,32.75,34.0,2348600.0,23.0262,23.8419,22.831,23.7025,2348600.0
2008-07-11 15:00:00,34.0,34.4,33.22,33.4,2788000.0,23.7025,23.9813,23.1587,23.2842,2788000.0
2008-07-11 15:30:00,33.4,33.45,32.91,33.38,2772700.0,23.2842,23.319,22.9426,23.2702,2772700.0
2008-07-14 09:30:00,34.32,34.69,32.7,32.71,3067500.0,23.9255,24.1835,22.7962,22.8032,3067500.0
2008-07-14 10:00:00,32.72,33.38,32.34,32.7,2060100.0,22.8101,23.2702,22.5452,22.7962,2060100.0
2008-07-14 10:30:00,32.7,33.09,32.33,33.08,1779700.0,22.7962,23.0681,22.5382,23.0611,1779700.0
2008-07-14 11:00:00,33.05,33.2,32.59,32.88,1218400.0,23.0402,23.1447,22.7195,22.9217,1218400.0
2008-07-14 11:30:00,32.88,33.15,32.4,32.65,1682300.0,22.9217,23.1099,22.587,22.7613,1682300.0
2008-07-14 12:00:00,32.63,32.66,32.25,32.36,1572000.0,22.7474,22.7683,22.4825,22.5592,1572000.0
2008-07-14 12:30:00,32.37,32.49,32.2,32.38,993400.0,22.5661,22.6498,22.4476,22.5731,993400.0
2008-07-14 13:00:00,32.38,32.47,32.08,32.39,926100.0,22.5731,22.6358,22.364,22.5801,926100.0
2008-07-14 13:30:00,32.4,32.64,32.2,32.31,1258400.0,22.587,22.7544,22.4476,22.5243,1258400.0
2008-07-14 14:00:00,32.32,32.57,32.21,32.3,1237900.0,22.5313,22.7056,22.4546,22.5173,1237900.0
2008-07-14 14:30:00,32.31,32.47,31.86,32.01,1533700.0,22.5243,22.6358,22.2106,22.3152,1533700.0
2008-07-14 15:00:00,32.01,32.23,31.72,32.08,1895000.0,22.3152,22.4685,22.113,22.364,1895000.0
2008-07-14 15:30:00,32.06,32.26,31.59,31.66,3317500.0,22.35,22.4894,22.0224,22.0712,3317500.0
2008-07-15 09:30:00,31.42,31.45,30.0,30.0,3419700.0,21.9039,21.9248,20.9139,20.9139,3419700.0
2008-07-15 10:00:00,30.02,30.24,29.6,30.2,3903900.0,20.9279,21.0812,20.6351,21.0534,3903900.0
2008-07-15 10:30:00,30.21,30.93,29.95,30.55,2491600.0,21.0603,21.5623,20.8791,21.2974,2491600.0
2008-07-15 11:00:00,30.55,31.44,30.53,30.91,3294100.0,21.2974,21.9178,21.2834,21.5483,3294100.0
2008-07-15 11:30:00,30.91,32.16,30.6,31.97,2625300.0,21.5483,22.4197,21.3322,22.2873,2625300.0
2008-07-15 12:00:00,31.97,32.45,31.63,32.03,3677000.0,22.2873,22.6219,22.0503,22.3291,3677000.0
2008-07-15 12:30:00,32.03,32.37,31.5,32.15,2203500.0,22.3291,22.5661,21.9596,22.4128,2203500.0
2008-07-15 13:00:00,32.15,32.51,31.47,31.68,2290000.0,22.4128,22.6637,21.9387,22.0851,2290000.0
2008-07-15 13:30:00,31.67,32.17,31.49,31.97,1722900.0,22.0781,22.4267,21.9527,22.2873,1722900.0
2008-07-15 14:00:00,31.97,32.07,31.6,31.95,1408900.0,22.2873,22.357,22.0293,22.2733,1408900.0
2008-07-15 14:30:00,31.95,32.37,31.83,32.35,1648000.0,22.2733,22.5661,22.1897,22.5522,1648000.0
2008-07-15 15:00:00,32.36,32.58,31.78,31.83,2943700.0,22.5592,22.7125,22.1548,22.1897,2943700.0
2008-07-15 15:30:00,31.83,31.96,31.0,31.01,3670300.0,22.1897,22.2803,21.6111,21.618,3670300.0
2008-07-16 09:30:00,32.15,32.31,31.02,32.24,3055300.0,22.4128,22.5243,21.625,22.4755,3055300.0
2008-07-16 10:00:00,32.24,32.78,31.99,32.27,3528200.0,22.4755,22.852,22.3012,22.4964,3528200.0
2008-07-16 10:30:00,32.27,33.44,32.24,33.35,3104300.0,22.4964,23.3121,22.4755,23.2493,3104300.0
2008-07-16 11:00:00,33.34,33.75,32.85,33.0,2350200.0,23.2423,23.5282,22.9008,23.0053,2350200.0
2008-07-16 11:30:00,33.0,33.21,32.58,32.74,1493000.0,23.0053,23.1517,22.7125,22.8241,1493000.0
2008-07-16 12:00:00,32.73,33.26,32.54,33.25,1235800.0,22.8171,23.1866,22.6846,23.1796,1235800.0
2008-07-16 12:30:00,33.21,33.65,33.16,33.65,1139500.0,23.1517,23.4585,23.1169,23.4585,1139500.0
2008-07-16 13:00:00,33.65,34.22,33.57,34.1,1657200.0,23.4585,23.8558,23.4027,23.7722,1657200.0
2008-07-16 13:30:00,34.1,34.23,33.2,33.7,1646300.0,23.7722,23.8628,23.1447,23.4933,1646300.0
2008-07-16 14:00:00,33.7,34.01,33.35,33.99,2539800.0,23.4933,23.7094,23.2493,23.6955,2539800.0
2008-07-16 14:30:00,33.99,34.46,33.98,34.38,1881700.0,23.6955,24.0231,23.6885,23.9674,1881700.0
2008-07-16 15:00:00,34.38,34.73,34.21,34.68,2665100.0,23.9674,24.2114,23.8489,24.1765,2665100.0
2008-07-16 15:30:00,34.68,35.06,34.55,35.0,5206200.0,24.1765,24.4414,24.0859,24.3996,5206200.0
2008-07-17 09:30:00,36.09,39.95,35.98,38.54,8807200.0,25.1595,27.8504,25.0828,26.8674,8807200.0
2008-07-17 10:00:00,38.54,38.83,37.99,38.42,5496000.0,26.8674,27.0696,26.484,26.7838,5496000.0
2008-07-17 10:30:00,38.41,38.73,37.62,37.78,4106100.0,26.7768,26.9999,26.2261,26.3376,4106100.0
2008-07-17 11:00:00,37.76,37.92,36.68,37.63,3660000.0,26.3237,26.4352,25.5708,26.233,3660000.0
2008-07-17 11:30:00,37.63,38.13,37.4,38.06,2338000.0,26.233,26.5816,26.0727,26.5328,2338000.0
2008-07-17 12:00:00,38.07,38.07,37.75,37.81,1640500.0,26.5398,26.5398,26.3167,26.3585,1640500.0
2008-07-17 12:30:00,37.81,38.3,37.49,38.2,1596900.0,26.3585,26.7001,26.1354,26.6304,1596900.0
2008-07-17 13:00:00,38.2,38.91,38.19,38.6,2703200.0,26.6304,27.1254,26.6234,26.9093,2703200.0
2008-07-17 13:30:00,38.59,39.43,38.58,39.4,3215300.0,26.9023,27.4879,26.8953,27.467,3215300.0
2008-07-17 14:00:00,39.4,40.03,39.35,40.0,3386500.0,27.467,27.9062,27.4321,27.8852,3386500.0
2008-07-17 14:30:00,40.0,40.15,38.57,39.05,3511500.0,27.8852,27.9898,26.8883,27.223,3511500.0
2008-07-17 15:00:00,39.05,39.26,38.65,38.7,3380500.0,27.223,27.3694,26.9441,26.979,3380500.0
2008-07-17 15:30:00,38.72,38.84,37.51,38.06,6081600.0,26.9929,27.0766,26.1494,26.5328,6081600.0
2008-07-18 09:30:00,39.26,39.77,37.06,37.37,4344500.0,27.3694,27.7249,25.8357,26.0518,4344500.0
2008-07-18 10:00:00,37.37,38.51,37.06,37.96,2275200.0,26.0518,26.8465,25.8357,26.4631,2275200.0
2008-07-18 10:30:00,37.97,38.75,37.77,38.5,1424200.0,26.4701,27.0138,26.3306,26.8395,1424200.0
2008-07-18 11:00:00,38.51,38.89,38.22,38.7,1218200.0,26.8465,27.1114,26.6443,26.979,1218200.0
2008-07-18 11:30:00,38.7,38.72,38.0,38.0,1252300.0,26.979,26.9929,26.491,26.491,1252300.0
2008-07-18 12:00:00,38.0,38.32,37.79,37.94,826700.0,26.491,26.7141,26.3446,26.4492,826700.0
2008-07-18 12:30:00,38.1,38.1,37.63,37.71,823800.0,26.5607,26.5607,26.233,26.2888,823800.0
2008-07-18 13:00:00,37.72,38.17,37.6,37.99,1049100.0,26.2958,26.6095,26.2121,26.484,1049100.0
2008-07-18 13:30:00,37.98,38.14,37.86,37.95,840500.0,26.477,26.5886,26.3934,26.4561,840500.0
2008-07-18 14:00:00,37.96,38.31,37.84,38.2,1085100.0,26.4631,26.7071,26.3794,26.6304,1085100.0
2008-07-18 14:30:00,38.2,38.31,37.97,38.0,1064700.0,26.6304,26.7071,26.4701,26.491,1064700.0
2008-07-18 15:00:00,38.0,38.25,37.86,38.15,1026300.0,26.491,26.6653,26.3934,26.5955,1026300.0
2008-07-18 15:30:00,38.13,38.75,37.98,38.54,2702800.0,26.5816,27.0138,26.477,26.8674,2702800.0
2008-07-21 09:30:00,38.81,39.15,38.09,38.92,2251400.0,27.0557,27.2927,26.5537,27.1323,2251400.0
2008-07-21 10:00:00,38.92,39.05,38.48,38.59,2057500.0,27.1323,27.223,26.8256,26.9023,2057500.0
2008-07-21 10:30:00,38.59,38.67,38.08,38.21,1306900.0,26.9023,26.9581,26.5467,26.6374,1306900.0
2008-07-21 11:00:00,38.21,38.25,37.43,37.56,1630200.0,26.6374,26.6653,26.0936,26.1842,1630200.0
2008-07-21 11:30:00,37.56,37.57,36.99,37.25,1651300.0,26.1842,26.1912,25.7869,25.9681,1651300.0
2008-07-21 12:00:00,37.24,37.49,37.03,37.03,1296200.0,25.9612,26.1354,25.8148,25.8148,1296200.0
2008-07-21 12:30:00,37.03,37.39,37.0,37.24,1009700.0,25.8148,26.0657,25.7938,25.9612,1009700.0
2008-07-21 13:00:00,37.24,37.34,37.1,37.22,675100.0,25.9612,26.0309,25.8636,25.9472,675100.0
2008-07-21 13:30:00,37.21,37.4,37.09,37.12,936000.0,25.9402,26.0727,25.8566,25.8775,936000.0
2008-07-21 14:00:00,37.12,37.17,36.57,36.59,1349200.0,25.8775,25.9124,25.4941,25.508,1349200.0
2008-07-21 14:30:00,36.6,36.68,36.0,36.17,1917800.0,25.515,25.5708,25.0967,25.2152,1917800.0
2008-07-21 15:00:00,36.17,36.55,36.01,36.35,2133400.0,25.2152,25.4801,25.1037,25.3407,2133400.0
2008-07-21 15:30:00,36.35,36.61,36.09,36.49,2953000.0,25.3407,25.522,25.1595,25.4383,2953000.0
2008-07-22 09:30:00,35.84,36.72,35.4,36.36,2131600.0,24.9852,25.5987,24.6784,25.3477,2131600.0
2008-07-22 10:00:00,36.38,37.12,36.17,36.77,1904000.0,25.3616,25.8775,25.2152,25.6335,1904000.0
2008-07-22 10:30:00,36.78,37.34,36.67,37.34,1315100.0,25.6405,26.0309,25.5638,26.0309,1315100.0
2008-07-22 11:00:00,37.35,38.19,37.34,37.87,1610100.0,26.0378,26.6234,26.0309,26.4004,1610100.0
2008-07-22 11:30:00,37.88,37.88,37.05,37.25,1377300.0,26.4073,26.4073,25.8287,25.9681,1377300.0
2008-07-22 12:00:00,37.24,37.8,37.15,37.29,840100.0,25.9612,26.3516,25.8984,25.996,840100.0
2008-07-22 12:30:00,37.27,37.69,37.1,37.68,623300.0,25.9821,26.2749,25.8636,26.2679,623300.0
2008-07-22 13:00:00,37.69,37.78,37.42,37.52,434600.0,26.2749,26.3376,26.0866,26.1564,434600.0
2008-07-22 13:30:00,37.52,37.66,37.4,37.52,561200.0,26.1564,26.254,26.0727,26.1564,561200.0
2008-07-22 14:00:00,37.52,37.64,37.07,37.39,825800.0,26.1564,26.24,25.8426,26.0657,825800.0
2008-07-22 14:30:00,37.41,37.89,37.29,37.89,640000.0,26.0797,26.4143,25.996,26.4143,640000.0
2008-07-22 15:00:00,37.89,38.25,37.72,38.25,1420100.0,26.4143,26.6653,26.2958,26.6653,1420100.0
2008-07-22 15:30:00,38.25,38.92,38.19,38.68,4009300.0,26.6653,27.1323,26.6234,26.965,4009300.0
2008-07-23 09:30:00,38.87,39.68,38.06,38.92,2303100.0,27.0975,27.6622,26.5328,27.1323,2303100.0
2008-07-23 10:00:00,38.93,39.8,38.88,39.66,2355400.0,27.1393,27.7458,27.1045,27.6482,2355400.0
2008-07-23 10:30:00,39.66,40.35,38.66,38.77,2771600.0,27.6482,28.1292,26.9511,27.0278,2771600.0
2008-07-23 11:00:00,38.77,39.31,38.54,38.99,1224800.0,27.0278,27.4042,26.8674,27.1811,1224800.0
2008-07-23 11:30:00,39.0,39.04,38.2,38.33,1003800.0,27.1881,27.216,26.6304,26.721,1003800.0
2008-07-23 12:00:00,38.33,38.72,37.89,38.43,1098000.0,26.721,26.9929,26.4143,26.7907,1098000.0
2008-07-23 12:30:00,38.44,39.07,38.08,39.0,1011400.0,26.7977,27.2369,26.5467,27.1881,1011400.0
2008-07-23 13:00:00,39.02,39.14,38.6,39.0,511400.0,27.2021,27.2857,26.9093,27.1881,511400.0
2008-07-23 13:30:00,38.99,39.38,38.56,38.93,880700.0,27.1811,27.453,26.8814,27.1393,880700.0
2008-07-23 14:00:00,38.91,39.92,38.83,39.79,1379100.0,27.1254,27.8295,27.0696,27.7388,1379100.0
2008-07-23 14:30:00,39.8,39.93,39.22,39.3,1170200.0,27.7458,27.8364,27.3415,27.3972,1170200.0
2008-07-23 15:00:00,39.3,39.64,39.01,39.45,1525600.0,27.3972,27.6343,27.1951,27.5018,1525600.0
2008-07-23 15:30:00,39.43,39.5,39.11,39.12,1881900.0,27.4879,27.5367,27.2648,27.2718,1881900.0
2008-07-24 09:30:00,39.16,39.53,38.38,39.42,1509600.0,27.2997,27.5576,26.7559,27.4809,1509600.0
2008-07-24 10:00:00,39.41,39.42,38.38,38.4,1893900.0,27.4739,27.4809,26.7559,26.7698,1893900.0
2008-07-24 10:30:00,38.42,38.66,37.82,38.26,1455000.0,26.7838,26.9511,26.3655,26.6722,1455000.0
2008-07-24 11:00:00,38.27,38.48,37.86,37.86,1135100.0,26.6792,26.8256,26.3934,26.3934,1135100.0
2008-07-24 11:30:00,37.86,38.36,37.71,38.28,813600.0,26.3934,26.7419,26.2888,26.6862,813600.0
2008-07-24 12:00:00,38.28,38.44,37.7,37.7,589400.0,26.6862,26.7977,26.2818,26.2818,589400.0
2008-07-24 12:30:00,37.7,37.96,37.47,37.69,713400.0,26.2818,26.4631,26.1215,26.2749,713400.0
2008-07-24 13:00:00,37.69,37.95,37.31,37.71,757200.0,26.2749,26.4561,26.01,26.2888,757200.0
2008-07-24 13:30:00,37.71,37.88,37.6,37.79,490700.0,26.2888,26.4073,26.2121,26.3446,490700.0
2008-07-24 14:00:00,37.79,37.79,37.2,37.33,712100.0,26.3446,26.3446,25.9333,26.0239,712100.0
2008-07-24 14:30:00,37.34,37.36,37.01,37.21,699100.0,26.0309,26.0448,25.8008,25.9402,699100.0
2008-07-24 15:00:00,37.2,37.77,36.69,37.03,1170500.0,25.9333,26.3306,25.5777,25.8148,1170500.0
2008-07-24 15:30:00,37.03,37.44,36.78,37.33,2608500.0,25.8148,26.1006,25.6405,26.0239,2608500.0
2008-07-25 09:30:00,37.31,37.41,36.13,36.95,1828800.0,26.01,26.0797,25.1873,25.759,1828800.0
2008-07-25 10:00:00,36.98,37.55,36.4,36.5,1803800.0,25.7799,26.1773,25.3756,25.4453,1803800.0
2008-07-25 10:30:00,36.5,37.31,36.43,37.25,1088300.0,25.4453,26.01,25.3965,25.9681,1088300.0
2008-07-25 11:00:00,37.24,37.29,36.69,36.79,642900.0,25.9612,25.996,25.5777,25.6475,642900.0
2008-07-25 11:30:00,36.8,37.0,36.52,36.56,649800.0,25.6544,25.7938,25.4592,25.4871,649800.0
2008-07-25 12:00:00,36.54,36.59,36.19,36.42,521100.0,25.4732,25.508,25.2292,25.3895,521100.0
2008-07-25 12:30:00,36.42,36.99,36.28,36.86,689500.0,25.3895,25.7869,25.2919,25.6962,689500.0
2008-07-25 13:00:00,36.86,37.2,36.25,36.32,980300.0,25.6962,25.9333,25.271,25.3198,980300.0
2008-07-25 13:30:00,36.33,36.56,36.1,36.3,731700.0,25.3268,25.4871,25.1664,25.3059,731700.0
2008-07-25 14:00:00,36.29,36.62,36.18,36.22,744600.0,25.2989,25.5289,25.2222,25.2501,744600.0
2008-07-25 14:30:00,36.21,36.59,36.15,36.46,517700.0,25.2431,25.508,25.2013,25.4174,517700.0
2008-07-25 15:00:00,36.46,36.52,36.09,36.11,875300.0,25.4174,25.4592,25.1595,25.1734,875300.0
2008-07-25 15:30:00,36.1,36.91,35.93,36.71,2352900.0,25.1664,25.7311,25.0479,25.5917,2352900.0
2008-07-28 09:30:00,36.61,37.5,36.61,36.93,1375800.0,25.522,26.1424,25.522,25.745,1375800.0
2008-07-28 10:00:00,36.92,37.24,36.21,36.3,1594100.0,25.7381,25.9612,25.2431,25.3059,1594100.0
2008-07-28 10:30:00,36.3,36.57,36.08,36.16,1550700.0,25.3059,25.4941,25.1525,25.2083,1550700.0
2008-07-28 11:00:00,36.16,36.26,35.38,35.49,1902700.0,25.2083,25.278,24.6645,24.7412,1902700.0
2008-07-28 11:30:00,35.51,35.86,35.31,35.68,1438400.0,24.7551,24.9991,24.6157,24.8736,1438400.0
2008-07-28 12:00:00,35.68,35.94,35.56,35.65,796000.0,24.8736,25.0549,24.79,24.8527,796000.0
2008-07-28 12:30:00,35.63,35.73,35.13,35.24,841700.0,24.8388,24.9085,24.4902,24.5669,841700.0
2008-07-28 13:00:00,35.22,35.63,35.2,35.22,473200.0,24.553,24.8388,24.539,24.553,473200.0
2008-07-28 13:30:00,35.22,35.38,35.03,35.16,762500.0,24.553,24.6645,24.4205,24.5111,762500.0
2008-07-28 14:00:00,35.17,35.29,34.85,34.87,997000.0,24.5181,24.6018,24.295,24.309,997000.0
2008-07-28 14:30:00,34.86,35.38,34.7,34.7,1146200.0,24.302,24.6645,24.1904,24.1904,1146200.0
2008-07-28 15:00:00,34.72,34.96,34.6,34.86,1303000.0,24.2044,24.3717,24.1207,24.302,1303000.0
2008-07-28 15:30:00,34.87,35.1,34.69,35.09,3551000.0,24.309,24.4693,24.1835,24.4623,3551000.0
2008-07-29 09:30:00,35.68,35.73,33.95,34.67,3508700.0,24.8736,24.9085,23.6676,24.1695,3508700.0
2008-07-29 10:00:00,34.67,35.24,34.55,34.98,2040100.0,24.1695,24.5669,24.0859,24.3856,2040100.0
2008-07-29 10:30:00,34.98,35.29,34.84,35.09,1435800.0,24.3856,24.6018,24.288,24.4623,1435800.0
2008-07-29 11:00:00,35.11,35.25,34.76,35.11,1015000.0,24.4763,24.5739,24.2323,24.4763,1015000.0
2008-07-29 11:30:00,35.14,35.58,35.1,35.5,1243600.0,24.4972,24.8039,24.4693,24.7482,1243600.0
2008-07-29 12:00:00,35.5,35.64,35.17,35.4,979700.0,24.7482,24.8457,24.5181,24.6784,979700.0
2008-07-29 12:30:00,35.4,35.65,35.34,35.6,799300.0,24.6784,24.8527,24.6366,24.8179,799300.0
2008-07-29 13:00:00,35.61,35.87,35.54,35.87,810400.0,24.8248,25.0061,24.776,25.0061,810400.0
2008-07-29 13:30:00,35.86,36.19,35.75,35.76,1583200.0,24.9991,25.2292,24.9224,24.9294,1583200.0
2008-07-29 14:00:00,35.75,35.78,35.31,35.4,1354100.0,24.9224,24.9433,24.6157,24.6784,1354100.0
2008-07-29 14:30:00,35.4,35.5,34.88,35.06,1520300.0,24.6784,24.7482,24.3159,24.4414,1520300.0
2008-07-29 15:00:00,35.05,36.25,35.04,35.92,1937500.0,24.4344,25.271,24.4275,25.0409,1937500.0
2008-07-29 15:30:00,35.91,36.65,35.8,36.61,4445100.0,25.034,25.5499,24.9573,25.522,4445100.0
2008-07-30 09:30:00,37.13,38.52,37.05,37.57,3695200.0,25.8845,26.8535,25.8287,26.1912,3695200.0
2008-07-30 10:00:00,37.57,38.37,37.54,37.84,1823400.0,26.1912,26.7489,26.1703,26.3794,1823400.0
2008-07-30 10:30:00,37.84,38.27,37.29,38.05,2038600.0,26.3794,26.6792,25.996,26.5258,2038600.0
2008-07-30 11:00:00,38.05,38.16,37.54,38.0,1510000.0,26.5258,26.6025,26.1703,26.491,1510000.0
2008-07-30 11:30:00,38.01,38.36,37.51,37.96,1587000.0,26.498,26.7419,26.1494,26.4631,1587000.0
2008-07-30 12:00:00,37.97,38.1,37.62,38.07,1038800.0,26.4701,26.5607,26.2261,26.5398,1038800.0
2008-07-30 12:30:00,38.08,38.08,37.78,37.91,1229600.0,26.5467,26.5467,26.3376,26.4282,1229600.0
2008-07-30 13:00:00,37.91,38.38,37.75,38.29,1301500.0,26.4282,26.7559,26.3167,26.6931,1301500.0
2008-07-30 13:30:00,38.28,38.39,37.97,38.21,891900.0,26.6862,26.7629,26.4701,26.6374,891900.0
2008-07-30 14:00:00,38.2,39.08,38.11,39.01,1460800.0,26.6304,27.2439,26.5677,27.1951,1460800.0
2008-07-30 14:30:00,39.01,39.09,38.58,38.71,2011500.0,27.1951,27.2509,26.8953,26.9859,2011500.0
2008-07-30 15:00:00,38.72,39.25,38.31,39.25,1644800.0,26.9929,27.3624,26.7071,27.3624,1644800.0
2008-07-30 15:30:00,39.26,39.45,38.56,38.63,3633900.0,27.3694,27.5018,26.8814,26.9302,3633900.0
2008-07-31 09:30:00,38.1,39.74,37.9,39.2,2340800.0,26.5607,27.704,26.4213,27.3275,2340800.0
2008-07-31 10:00:00,39.19,39.97,38.99,39.83,2116500.0,27.3206,27.8643,27.1811,27.7667,2116500.0
2008-07-31 10:30:00,39.82,40.15,39.4,40.09,1255500.0,27.7598,27.9898,27.467,27.948,1255500.0
2008-07-31 11:00:00,40.11,40.14,39.52,39.61,1365600.0,27.9619,27.9828,27.5506,27.6134,1365600.0
2008-07-31 11:30:00,39.6,39.97,39.35,39.57,895100.0,27.6064,27.8643,27.4321,27.5855,895100.0
2008-07-31 12:00:00,39.58,39.68,39.25,39.52,706700.0,27.5924,27.6622,27.3624,27.5506,706700.0
2008-07-31 12:30:00,39.52,39.82,39.43,39.71,674200.0,27.5506,27.7598,27.4879,27.6831,674200.0
2008-07-31 13:00:00,39.71,40.0,39.7,39.78,926400.0,27.6831,27.8852,27.6761,27.7319,926400.0
2008-07-31 13:30:00,39.77,39.84,39.53,39.54,554900.0,27.7249,27.7737,27.5576,27.5646,554900.0
2008-07-31 14:00:00,39.55,40.05,39.54,39.75,862800.0,27.5715,27.9201,27.5646,27.711,862800.0
2008-07-31 14:30:00,39.75,40.24,39.74,39.82,1028700.0,27.711,28.0526,27.704,27.7598,1028700.0
2008-07-31 15:00:00,39.82,39.96,39.51,39.67,911300.0,27.7598,27.8574,27.5436,27.6552,911300.0
2008-07-31 15:30:00,39.67,39.68,39.36,39.49,2344000.0,27.6552,27.6622,27.4391,27.5297,2344000.0
2008-08-01 09:30:00,39.67,40.53,39.52,40.4,2726000.0,27.6552,28.2547,27.5506,28.1641,2726000.0
2008-08-01 10:00:00,40.39,40.65,39.15,39.72,2492200.0,28.1571,28.3384,27.2927,27.69,2492200.0
2008-08-01 10:30:00,39.73,40.31,39.72,40.12,1350300.0,27.697,28.1014,27.69,27.9689,1350300.0
2008-08-01 11:00:00,40.11,40.52,39.91,40.43,809600.0,27.9619,28.2477,27.8225,28.185,809600.0
2008-08-01 11:30:00,40.45,40.74,40.38,40.49,1169800.0,28.1989,28.4011,28.1502,28.2268,1169800.0
2008-08-01 12:00:00,40.49,40.88,40.27,40.76,1090600.0,28.2268,28.4987,28.0735,28.4151,1090600.0
2008-08-01 12:30:00,40.75,40.79,40.45,40.51,838300.0,28.4081,28.436,28.1989,28.2408,838300.0
2008-08-01 13:00:00,40.5,41.2,40.49,41.02,1126700.0,28.2338,28.7218,28.2268,28.5963,1126700.0
2008-08-01 13:30:00,41.02,41.15,40.73,40.85,1086300.0,28.5963,28.6869,28.3941,28.4778,1086300.0
2008-08-01 14:00:00,40.85,40.94,40.6,40.83,905000.0,28.4778,28.5405,28.3035,28.4639,905000.0
2008-08-01 14:30:00,40.82,41.14,40.7,41.12,811300.0,28.4569,28.68,28.3732,28.666,811300.0
2008-08-01 15:00:00,41.13,41.25,40.9,41.24,1347300.0,28.673,28.7567,28.5127,28.7497,1347300.0
2008-08-01 15:30:00,41.24,41.73,41.0,41.04,3159800.0,28.7497,29.0913,28.5824,28.6103,3159800.0
2008-08-04 09:30:00,40.56,41.29,40.1,40.67,1542600.0,28.2756,28.7845,27.955,28.3523,1542600.0
2008-08-04 10:00:00,40.67,41.1,40.44,40.97,1298100.0,28.3523,28.6521,28.192,28.5615,1298100.0
2008-08-04 10:30:00,40.96,41.49,40.91,41.16,1150600.0,28.5545,28.924,28.5196,28.6939,1150600.0
2008-08-04 11:00:00,41.16,41.47,40.9,41.23,1210600.0,28.6939,28.91,28.5127,28.7427,1210600.0
2008-08-04 11:30:00,41.23,41.95,41.2,41.95,1591000.0,28.7427,29.2446,28.7218,29.2446,1591000.0
2008-08-04 12:00:00,41.95,42.51,41.8,42.16,1822100.0,29.2446,29.635,29.1401,29.391,1822100.0
2008-08-04 12:30:00,42.15,42.3,41.85,41.85,1085100.0,29.3841,29.4886,29.1749,29.1749,1085100.0
2008-08-04 13:00:00,41.85,41.95,41.57,41.57,1184100.0,29.1749,29.2446,28.9797,28.9797,1184100.0
2008-08-04 13:30:00,41.57,41.93,41.5,41.8,837500.0,28.9797,29.2307,28.9309,29.1401,837500.0
2008-08-04 14:00:00,41.8,41.98,41.75,41.85,1001500.0,29.1401,29.2656,29.1052,29.1749,1001500.0
2008-08-04 14:30:00,41.84,42.05,41.77,41.88,1221700.0,29.168,29.3144,29.1192,29.1958,1221700.0
2008-08-04 15:00:00,41.87,42.25,41.76,41.91,1658000.0,29.1889,29.4538,29.1122,29.2168,1658000.0
2008-08-04 15:30:00,41.91,41.94,41.36,41.47,2232300.0,29.2168,29.2377,28.8333,28.91,2232300.0
2008-08-05 09:30:00,41.91,42.58,41.55,42.23,1920700.0,29.2168,29.6838,28.9658,29.4398,1920700.0
2008-08-05 10:00:00,42.24,42.63,42.11,42.2,1626300.0,29.4468,29.7187,29.3562,29.4189,1626300.0
2008-08-05 10:30:00,42.21,42.67,41.99,42.44,1168600.0,29.4259,29.7466,29.2725,29.5862,1168600.0
2008-08-05 11:00:00,42.45,42.51,42.06,42.41,861000.0,29.5932,29.635,29.3213,29.5653,861000.0
2008-08-05 11:30:00,42.41,42.55,42.25,42.48,759300.0,29.5653,29.6629,29.4538,29.6141,759300.0
2008-08-05 12:00:00,42.48,42.9,42.31,42.82,797000.0,29.6141,29.9069,29.4956,29.8512,797000.0
2008-08-05 12:30:00,42.81,42.88,42.72,42.83,962500.0,29.8442,29.893,29.7814,29.8581,962500.0
2008-08-05 13:00:00,42.83,42.95,42.78,42.93,995400.0,29.8581,29.9418,29.8233,29.9278,995400.0
2008-08-05 13:30:00,42.93,43.2,42.92,43.14,1101600.0,29.9278,30.1161,29.9209,30.0742,1101600.0
2008-08-05 14:00:00,43.14,43.5,42.72,43.15,1803800.0,30.0742,30.3252,29.7814,30.0812,1803800.0
2008-08-05 14:30:00,43.15,43.69,42.88,43.38,1271800.0,30.0812,30.4577,29.893,30.2415,1271800.0
2008-08-05 15:00:00,43.38,43.74,43.21,43.33,1860500.0,30.2415,30.4925,30.123,30.2067,1860500.0
2008-08-05 15:30:00,43.34,43.5,43.05,43.1,3782700.0,30.2137,30.3252,30.0115,30.0463,3782700.0
2008-08-06 09:30:00,42.9,43.42,42.29,43.14,1700800.0,29.9069,30.2694,29.4817,30.0742,1700800.0
2008-08-06 10:00:00,43.14,43.3,42.77,42.99,1099200.0,30.0742,30.1858,29.8163,29.9697,1099200.0
2008-08-06 10:30:00,42.99,43.33,42.76,43.17,1077900.0,29.9697,30.2067,29.8093,30.0951,1077900.0
2008-08-06 11:00:00,43.15,43.33,42.8,43.28,901400.0,30.0812,30.2067,29.8372,30.1718,901400.0
2008-08-06 11:30:00,43.25,43.31,42.9,43.06,759800.0,30.1509,30.1927,29.9069,30.0185,759800.0
2008-08-06 12:00:00,43.05,43.3,42.91,43.21,596200.0,30.0115,30.1858,29.9139,30.123,596200.0
2008-08-06 12:30:00,43.21,43.33,42.91,43.2,768900.0,30.123,30.2067,29.9139,30.1161,768900.0
2008-08-06 13:00:00,43.17,43.27,42.87,43.18,481800.0,30.0951,30.1649,29.886,30.1021,481800.0
2008-08-06 13:30:00,43.2,43.28,42.92,43.19,971500.0,30.1161,30.1718,29.9209,30.1091,971500.0
2008-08-06 14:00:00,43.17,43.5,43.06,43.17,804000.0,30.0951,30.3252,30.0185,30.0951,804000.0
2008-08-06 14:30:00,43.17,43.42,43.11,43.28,679900.0,30.0951,30.2694,30.0533,30.1718,679900.0
2008-08-06 15:00:00,43.26,43.37,43.05,43.16,1202200.0,30.1579,30.2346,30.0115,30.0882,1202200.0
2008-08-06 15:30:00,43.16,43.34,43.07,43.2,1572900.0,30.0882,30.2137,30.0254,30.1161,1572900.0
2008-08-07 09:30:00,42.37,43.25,42.26,43.04,2241600.0,29.5374,30.1509,29.4608,30.0045,2241600.0
2008-08-07 10:00:00,43.06,43.38,43.0,43.05,1753000.0,30.0185,30.2415,29.9766,30.0115,1753000.0
2008-08-07 10:30:00,43.04,43.2,42.86,43.1,1197400.0,30.0045,30.1161,29.879,30.0463,1197400.0
2008-08-07 11:00:00,43.12,43.3,42.88,43.09,1286900.0,30.0603,30.1858,29.893,30.0394,1286900.0
2008-08-07 11:30:00,43.1,43.15,42.82,43.0,1163100.0,30.0463,30.0812,29.8512,29.9766,1163100.0
2008-08-07 12:00:00,43.0,43.27,42.85,43.25,1239900.0,29.9766,30.1649,29.8721,30.1509,1239900.0
2008-08-07 12:30:00,43.25,43.6,43.02,43.47,1146100.0,30.1509,30.3949,29.9906,30.3043,1146100.0
2008-08-07 13:00:00,43.47,43.47,43.12,43.24,858900.0,30.3043,30.3043,30.0603,30.1439,858900.0
2008-08-07 13:30:00,43.25,43.31,43.07,43.1,969800.0,30.1509,30.1927,30.0254,30.0463,969800.0
2008-08-07 14:00:00,43.1,43.26,43.09,43.19,939300.0,30.0463,30.1579,30.0394,30.1091,939300.0
2008-08-07 14:30:00,43.2,43.26,43.0,43.0,1597500.0,30.1161,30.1579,29.9766,29.9766,1597500.0
2008-08-07 15:00:00,43.0,43.24,42.91,43.11,2181800.0,29.9766,30.1439,29.9139,30.0533,2181800.0
2008-08-07 15:30:00,43.09,43.2,42.67,42.81,3675100.0,30.0394,30.1161,29.7466,29.8442,3675100.0
2008-08-08 09:30:00,42.74,44.2,42.6,43.79,2434100.0,29.7954,30.8132,29.6978,30.5274,2434100.0
2008-08-08 10:00:00,43.81,44.37,43.67,44.08,2725200.0,30.5413,30.9317,30.4437,30.7295,2725200.0
2008-08-08 10:30:00,44.09,44.13,43.6,43.68,1146100.0,30.7365,30.7644,30.3949,30.4507,1146100.0
2008-08-08 11:00:00,43.68,43.81,43.42,43.45,1149700.0,30.4507,30.5413,30.2694,30.2903,1149700.0
2008-08-08 11:30:00,43.45,43.75,43.43,43.61,1140500.0,30.2903,30.4995,30.2764,30.4019,1140500.0
2008-08-08 12:00:00,43.6,44.1,43.54,44.05,731700.0,30.3949,30.7435,30.3531,30.7086,731700.0
2008-08-08 12:30:00,44.05,44.18,44.0,44.13,476700.0,30.7086,30.7992,30.6738,30.7644,476700.0
2008-08-08 13:00:00,44.14,44.5,44.07,44.46,1039500.0,30.7714,31.0223,30.7226,30.9944,1039500.0
2008-08-08 13:30:00,44.45,44.95,44.33,44.5,1948300.0,30.9875,31.336,30.9038,31.0223,1948300.0
2008-08-08 14:00:00,44.49,45.16,44.46,45.08,1613400.0,31.0154,31.4824,30.9944,31.4267,1613400.0
2008-08-08 14:30:00,45.08,45.44,45.0,45.33,1439500.0,31.4267,31.6776,31.3709,31.6009,1439500.0
2008-08-08 15:00:00,45.33,45.41,44.93,45.11,1625600.0,31.6009,31.6567,31.3221,31.4476,1625600.0
2008-08-08 15:30:00,45.1,45.76,44.69,45.01,4206200.0,31.4406,31.9007,31.1548,31.3779,4206200.0
2008-08-11 09:30:00,44.77,45.27,44.31,45.1,1579600.0,31.2106,31.5591,30.8899,31.4406,1579600.0
2008-08-11 10:00:00,45.1,45.35,44.89,45.13,697900.0,31.4406,31.6149,31.2942,31.4615,697900.0
2008-08-11 10:30:00,45.13,45.21,44.77,44.99,708700.0,31.4615,31.5173,31.2106,31.3639,708700.0
2008-08-11 11:00:00,44.99,45.5,44.86,45.45,789400.0,31.3639,31.7195,31.2733,31.6846,789400.0
2008-08-11 11:30:00,45.45,46.08,45.37,45.9,1189400.0,31.6846,32.1238,31.6288,31.9983,1189400.0
2008-08-11 12:00:00,45.89,46.28,45.87,46.26,1141900.0,31.9913,32.2632,31.9774,32.2493,1141900.0
2008-08-11 12:30:00,46.27,46.44,46.09,46.2,1052600.0,32.2563,32.3748,32.1308,32.2075,1052600.0
2008-08-11 13:00:00,46.21,46.49,45.95,46.48,852400.0,32.2144,32.4096,32.0332,32.4026,852400.0
2008-08-11 13:30:00,46.48,46.58,45.96,45.97,1119200.0,32.4026,32.4724,32.0401,32.0471,1119200.0
2008-08-11 14:00:00,45.97,46.09,45.48,45.52,1028700.0,32.0471,32.1308,31.7055,31.7334,1028700.0
2008-08-11 14:30:00,45.52,45.65,45.03,45.35,1344500.0,31.7334,31.824,31.3918,31.6149,1344500.0
2008-08-11 15:00:00,45.37,45.49,44.82,45.09,1366600.0,31.6288,31.7125,31.2454,31.4336,1366600.0
2008-08-11 15:30:00,45.1,45.43,44.8,45.35,2420000.0,31.4406,31.6707,31.2315,31.6149,2420000.0
2008-08-12 09:30:00,44.35,44.35,43.56,43.79,3735800.0,30.9178,30.9178,30.367,30.5274,3735800.0
2008-08-12 10:00:00,43.79,43.85,43.11,43.12,1930300.0,30.5274,30.5692,30.0533,30.0603,1930300.0
2008-08-12 10:30:00,43.12,43.2,42.75,42.9,1605500.0,30.0603,30.1161,29.8024,29.9069,1605500.0
2008-08-12 11:00:00,42.91,43.48,42.8,43.39,1478800.0,29.9139,30.3113,29.8372,30.2485,1478800.0
2008-08-12 11:30:00,43.39,43.4,42.69,42.72,882400.0,30.2485,30.2555,29.7605,29.7814,882400.0
2008-08-12 12:00:00,42.71,43.03,42.65,42.85,682700.0,29.7745,29.9975,29.7326,29.8721,682700.0
2008-08-12 12:30:00,42.85,42.98,42.68,42.88,599400.0,29.8721,29.9627,29.7536,29.893,599400.0
2008-08-12 13:00:00,42.89,43.01,42.28,42.41,998600.0,29.8999,29.9836,29.4747,29.5653,998600.0
2008-08-12 13:30:00,42.4,42.83,41.85,41.86,1441700.0,29.5584,29.8581,29.1749,29.1819,1441700.0
2008-08-12 14:00:00,41.86,42.05,41.8,42.01,1428100.0,29.1819,29.3144,29.1401,29.2865,1428100.0
2008-08-12 14:30:00,42.01,42.01,41.48,41.52,1205500.0,29.2865,29.2865,28.917,28.9449,1205500.0
2008-08-12 15:00:00,41.51,42.2,41.31,42.06,2128800.0,28.9379,29.4189,28.7985,29.3213,2128800.0
2008-08-12 15:30:00,42.06,42.75,41.64,42.6,3464500.0,29.3213,29.8024,29.0285,29.6978,3464500.0
2008-08-13 09:30:00,42.14,42.33,40.75,40.78,3019900.0,29.3771,29.5096,28.4081,28.429,3019900.0
2008-08-13 10:00:00,40.77,41.08,40.27,40.4,3121000.0,28.422,28.6381,28.0735,28.1641,3121000.0
2008-08-13 10:30:00,40.41,40.5,39.92,40.45,2363200.0,28.1711,28.2338,27.8295,28.1989,2363200.0
2008-08-13 11:00:00,40.45,40.45,39.81,39.94,1749400.0,28.1989,28.1989,27.7528,27.8434,1749400.0
2008-08-13 11:30:00,39.94,39.94,39.5,39.7,1637700.0,27.8434,27.8434,27.5367,27.6761,1637700.0
2008-08-13 12:00:00,39.67,39.96,39.01,39.38,2790200.0,27.6552,27.8574,27.1951,27.453,2790200.0
2008-08-13 12:30:00,39.38,40.03,39.35,39.99,1474800.0,27.453,27.9062,27.4321,27.8783,1474800.0
2008-08-13 13:00:00,40.0,40.1,39.5,40.02,1327400.0,27.8852,27.955,27.5367,27.8992,1327400.0
2008-08-13 13:30:00,40.01,40.8,39.99,40.34,1914900.0,27.8922,28.4429,27.8783,28.1223,1914900.0
2008-08-13 14:00:00,40.34,40.46,40.0,40.2,1314200.0,28.1223,28.2059,27.8852,28.0247,1314200.0
2008-08-13 14:30:00,40.2,40.85,39.94,40.81,1464300.0,28.0247,28.4778,27.8434,28.4499,1464300.0
2008-08-13 15:00:00,40.81,40.97,40.26,40.42,1547900.0,28.4499,28.5615,28.0665,28.178,1547900.0
2008-08-13 15:30:00,40.41,40.44,39.83,40.16,3688900.0,28.1711,28.192,27.7667,27.9968,3688900.0
2008-08-14 09:30:00,39.9,40.71,39.59,40.21,2037900.0,27.8155,28.3802,27.5994,28.0316,2037900.0
2008-08-14 10:00:00,40.21,40.62,39.8,40.62,1680700.0,28.0316,28.3175,27.7458,28.3175,1680700.0
2008-08-14 10:30:00,40.62,40.85,40.22,40.39,1297000.0,28.3175,28.4778,28.0386,28.1571,1297000.0
2008-08-14 11:00:00,40.39,40.9,40.28,40.62,996100.0,28.1571,28.5127,28.0804,28.3175,996100.0
2008-08-14 11:30:00,40.62,40.85,40.6,40.71,669400.0,28.3175,28.4778,28.3035,28.3802,669400.0
2008-08-14 12:00:00,40.71,40.79,40.46,40.57,694600.0,28.3802,28.436,28.2059,28.2826,694600.0
2008-08-14 12:30:00,40.56,40.97,40.52,40.74,810500.0,28.2756,28.5615,28.2477,28.4011,810500.0
2008-08-14 13:00:00,40.75,40.92,40.68,40.69,579500.0,28.4081,28.5266,28.3593,28.3663,579500.0
2008-08-14 13:30:00,40.68,40.71,40.46,40.65,817200.0,28.3593,28.3802,28.2059,28.3384,817200.0
2008-08-14 14:00:00,40.65,40.84,40.51,40.58,719600.0,28.3384,28.4708,28.2408,28.2896,719600.0
2008-08-14 14:30:00,40.58,40.64,40.17,40.21,749300.0,28.2896,28.3314,28.0038,28.0316,749300.0
2008-08-14 15:00:00,40.21,40.41,39.96,39.99,1178600.0,28.0316,28.1711,27.8574,27.8783,1178600.0
2008-08-14 15:30:00,40.0,40.63,39.94,40.62,1835800.0,27.8852,28.3244,27.8434,28.3175,1835800.0
2008-08-15 09:30:00,40.66,41.38,40.66,41.15,1959000.0,28.3453,28.8473,28.3453,28.6869,1959000.0
2008-08-15 10:00:00,41.15,41.16,40.49,40.66,1020000.0,28.6869,28.6939,28.2268,28.3453,1020000.0
2008-08-15 10:30:00,40.68,41.16,40.67,41.05,685400.0,28.3593,28.6939,28.3523,28.6172,685400.0
2008-08-15 11:00:00,41.06,41.09,40.65,40.69,675600.0,28.6242,28.6451,28.3384,28.3663,675600.0
2008-08-15 11:30:00,40.7,40.7,40.27,40.62,732300.0,28.3732,28.3732,28.0735,28.3175,732300.0
2008-08-15 12:00:00,40.61,40.81,40.52,40.57,500900.0,28.3105,28.4499,28.2477,28.2826,500900.0
2008-08-15 12:30:00,40.58,41.03,40.52,40.89,402100.0,28.2896,28.6033,28.2477,28.5057,402100.0
2008-08-15 13:00:00,40.91,40.97,40.78,40.81,324500.0,28.5196,28.5615,28.429,28.4499,324500.0
2008-08-15 13:30:00,40.81,41.0,40.76,40.81,378800.0,28.4499,28.5824,28.4151,28.4499,378800.0
2008-08-15 14:00:00,40.81,40.91,40.69,40.74,518900.0,28.4499,28.5196,28.3663,28.4011,518900.0
2008-08-15 14:30:00,40.74,40.8,40.47,40.58,809500.0,28.4011,28.4429,28.2129,28.2896,809500.0
2008-08-15 15:00:00,40.57,40.77,40.47,40.73,693900.0,28.2826,28.422,28.2129,28.3941,693900.0
2008-08-15 15:30:00,40.73,40.98,40.65,40.93,1497500.0,28.3941,28.5684,28.3384,28.5336,1497500.0
2008-08-18 09:30:00,40.95,40.95,39.9,40.42,1343400.0,28.5475,28.5475,27.8155,28.178,1343400.0
2008-08-18 10:00:00,40.4,40.48,39.98,40.23,1100400.0,28.1641,28.2199,27.8713,28.0456,1100400.0
2008-08-18 10:30:00,40.23,40.56,40.15,40.46,863700.0,28.0456,28.2756,27.9898,28.2059,863700.0
2008-08-18 11:00:00,40.46,40.59,40.11,40.17,566300.0,28.2059,28.2965,27.9619,28.0038,566300.0
2008-08-18 11:30:00,40.17,40.3,39.77,39.78,699700.0,28.0038,28.0944,27.7249,27.7319,699700.0
2008-08-18 12:00:00,39.8,39.93,39.58,39.92,623600.0,27.7458,27.8364,27.5924,27.8295,623600.0
2008-08-18 12:30:00,39.93,39.96,39.39,39.46,589300.0,27.8364,27.8574,27.46,27.5088,589300.0
2008-08-18 13:00:00,39.46,39.68,39.29,39.56,765300.0,27.5088,27.6622,27.3903,27.5785,765300.0
2008-08-18 13:30:00,39.55,39.72,39.49,39.55,387500.0,27.5715,27.69,27.5297,27.5715,387500.0
2008-08-18 14:00:00,39.55,39.72,39.49,39.69,703000.0,27.5715,27.69,27.5297,27.6691,703000.0
2008-08-18 14:30:00,39.69,39.71,39.5,39.69,567400.0,27.6691,27.6831,27.5367,27.6691,567400.0
2008-08-18 15:00:00,39.7,39.73,39.44,39.63,1133300.0,27.6761,27.697,27.4948,27.6273,1133300.0
2008-08-18 15:30:00,39.63,39.79,39.49,39.65,2158100.0,27.6273,27.7388,27.5297,27.6412,2158100.0
2008-08-19 09:30:00,39.0,39.0,38.14,38.5,2285200.0,27.1881,27.1881,26.5886,26.8395,2285200.0
2008-08-19 10:00:00,38.52,38.64,37.72,37.83,1879100.0,26.8535,26.9371,26.2958,26.3725,1879100.0
2008-08-19 10:30:00,37.83,38.39,37.76,38.19,1210900.0,26.3725,26.7629,26.3237,26.6234,1210900.0
2008-08-19 11:00:00,38.19,38.26,37.62,37.92,1162800.0,26.6234,26.6722,26.2261,26.4352,1162800.0
2008-08-19 11:30:00,37.9,37.92,37.48,37.52,972600.0,26.4213,26.4352,26.1285,26.1564,972600.0
2008-08-19 12:00:00,37.52,37.83,37.4,37.81,1040600.0,26.1564,26.3725,26.0727,26.3585,1040600.0
2008-08-19 12:30:00,37.79,38.21,37.61,38.11,950300.0,26.3446,26.6374,26.2191,26.5677,950300.0
2008-08-19 13:00:00,38.11,38.2,37.96,38.01,1044500.0,26.5677,26.6304,26.4631,26.498,1044500.0
2008-08-19 13:30:00,38.01,38.3,38.01,38.02,696600.0,26.498,26.7001,26.498,26.5049,696600.0
2008-08-19 14:00:00,38.04,38.18,37.78,37.9,879300.0,26.5189,26.6165,26.3376,26.4213,879300.0
2008-08-19 14:30:00,37.89,38.24,37.87,38.04,847100.0,26.4143,26.6583,26.4004,26.5189,847100.0
2008-08-19 15:00:00,38.05,38.22,37.65,37.98,1414000.0,26.5258,26.6443,26.247,26.477,1414000.0
2008-08-19 15:30:00,37.98,38.12,37.71,38.1,2363700.0,26.477,26.5746,26.2888,26.5607,2363700.0
2008-08-20 09:30:00,38.23,38.58,37.36,37.55,2390200.0,26.6513,26.8953,26.0448,26.1773,2390200.0
2008-08-20 10:00:00,37.54,37.6,37.07,37.29,3404600.0,26.1703,26.2121,25.8426,25.996,3404600.0
2008-08-20 10:30:00,37.3,37.53,36.95,37.51,3147300.0,26.003,26.1633,25.759,26.1494,3147300.0
2008-08-20 11:00:00,37.49,37.78,37.06,37.59,2721800.0,26.1354,26.3376,25.8357,26.2052,2721800.0
2008-08-20 11:30:00,37.58,37.61,37.2,37.39,995800.0,26.1982,26.2191,25.9333,26.0657,995800.0
2008-08-20 12:00:00,37.39,37.5,36.91,36.92,1019300.0,26.0657,26.1424,25.7311,25.7381,1019300.0
2008-08-20 12:30:00,36.93,37.04,36.7,36.77,906000.0,25.745,25.8217,25.5847,25.6335,906000.0
2008-08-20 13:00:00,36.76,36.93,36.67,36.8,1130700.0,25.6265,25.745,25.5638,25.6544,1130700.0
2008-08-20 13:30:00,36.79,36.89,36.7,36.76,1086000.0,25.6475,25.7172,25.5847,25.6265,1086000.0
2008-08-20 14:00:00,36.76,36.76,36.32,36.36,1470900.0,25.6265,25.6265,25.3198,25.3477,1470900.0
2008-08-20 14:30:00,36.36,36.89,36.2,36.87,1551600.0,25.3477,25.7172,25.2361,25.7032,1551600.0
2008-08-20 15:00:00,36.87,37.04,36.71,36.85,2057600.0,25.7032,25.8217,25.5917,25.6893,2057600.0
2008-08-20 15:30:00,36.86,37.47,36.64,37.41,4028200.0,25.6962,26.1215,25.5429,26.0797,4028200.0
2008-08-21 09:30:00,36.55,37.07,36.4,36.87,1851600.0,25.4801,25.8426,25.3756,25.7032,1851600.0
2008-08-21 10:00:00,36.88,37.12,36.63,36.95,1764200.0,25.7102,25.8775,25.5359,25.759,1764200.0
2008-08-21 10:30:00,36.95,36.97,36.68,36.95,1020400.0,25.759,25.7729,25.5708,25.759,1020400.0
2008-08-21 11:00:00,36.95,36.98,36.7,36.88,952600.0,25.759,25.7799,25.5847,25.7102,952600.0
2008-08-21 11:30:00,36.88,37.14,36.7,36.77,1209700.0,25.7102,25.8914,25.5847,25.6335,1209700.0
2008-08-21 12:00:00,36.77,36.92,36.47,36.57,816100.0,25.6335,25.7381,25.4244,25.4941,816100.0
2008-08-21 12:30:00,36.57,36.73,36.45,36.69,574900.0,25.4941,25.6056,25.4104,25.5777,574900.0
2008-08-21 13:00:00,36.68,37.08,36.67,36.74,1134800.0,25.5708,25.8496,25.5638,25.6126,1134800.0
2008-08-21 13:30:00,36.74,36.76,36.46,36.59,736000.0,25.6126,25.6265,25.4174,25.508,736000.0
2008-08-21 14:00:00,36.58,36.86,36.52,36.8,904300.0,25.5011,25.6962,25.4592,25.6544,904300.0
2008-08-21 14:30:00,36.8,37.37,36.79,37.01,1056800.0,25.6544,26.0518,25.6475,25.8008,1056800.0
2008-08-21 15:00:00,37.01,37.31,37.01,37.22,995300.0,25.8008,26.01,25.8008,25.9472,995300.0
2008-08-21 15:30:00,37.21,37.54,37.05,37.09,1753100.0,25.9402,26.1703,25.8287,25.8566,1753100.0
2008-08-22 09:30:00,38.02,38.6,37.86,38.44,2205700.0,26.5049,26.9093,26.3934,26.7977,2205700.0
2008-08-22 10:00:00,38.45,38.77,38.27,38.65,1442000.0,26.8047,27.0278,26.6792,26.9441,1442000.0
2008-08-22 10:30:00,38.64,38.83,38.57,38.69,1062600.0,26.9371,27.0696,26.8883,26.972,1062600.0
2008-08-22 11:00:00,38.68,38.81,38.45,38.49,1127200.0,26.965,27.0557,26.8047,26.8326,1127200.0
2008-08-22 11:30:00,38.5,38.61,38.33,38.51,968700.0,26.8395,26.9162,26.721,26.8465,968700.0
2008-08-22 12:00:00,38.51,38.54,38.26,38.44,765800.0,26.8465,26.8674,26.6722,26.7977,765800.0
2008-08-22 12:30:00,38.43,38.73,38.36,38.67,621200.0,26.7907,26.9999,26.7419,26.9581,621200.0
2008-08-22 13:00:00,38.67,39.02,38.58,38.99,910300.0,26.9581,27.2021,26.8953,27.1811,910300.0
2008-08-22 13:30:00,38.99,39.08,38.81,39.03,746900.0,27.1811,27.2439,27.0557,27.209,746900.0
2008-08-22 14:00:00,39.04,39.13,38.79,39.07,814700.0,27.216,27.2787,27.0417,27.2369,814700.0
2008-08-22 14:30:00,39.07,39.09,38.9,39.03,740600.0,27.2369,27.2509,27.1184,27.209,740600.0
2008-08-22 15:00:00,39.03,39.05,38.89,38.98,743800.0,27.209,27.223,27.1114,27.1742,743800.0
2008-08-22 15:30:00,38.98,39.13,38.8,38.85,2487000.0,27.1742,27.2787,27.0487,27.0835,2487000.0
2008-08-25 09:30:00,38.3,38.57,37.95,38.12,1359600.0,26.7001,26.8883,26.4561,26.5746,1359600.0
2008-08-25 10:00:00,38.12,38.52,38.03,38.45,1319300.0,26.5746,26.8535,26.5119,26.8047,1319300.0
2008-08-25 10:30:00,38.46,38.52,38.26,38.32,680800.0,26.8117,26.8535,26.6722,26.7141,680800.0
2008-08-25 11:00:00,38.3,38.65,38.27,38.52,849900.0,26.7001,26.9441,26.6792,26.8535,849900.0
2008-08-25 11:30:00,38.53,38.58,38.26,38.31,605900.0,26.8605,26.8953,26.6722,26.7071,605900.0
2008-08-25 12:00:00,38.31,38.57,38.26,38.3,743000.0,26.7071,26.8883,26.6722,26.7001,743000.0
2008-08-25 12:30:00,38.32,38.58,38.3,38.41,522400.0,26.7141,26.8953,26.7001,26.7768,522400.0
2008-08-25 13:00:00,38.4,38.55,38.32,38.52,532600.0,26.7698,26.8744,26.7141,26.8535,532600.0
2008-08-25 13:30:00,38.52,38.68,38.49,38.59,478100.0,26.8535,26.965,26.8326,26.9023,478100.0
2008-08-25 14:00:00,38.6,38.63,38.35,38.38,729500.0,26.9093,26.9302,26.735,26.7559,729500.0
2008-08-25 14:30:00,38.39,38.51,38.26,38.3,761400.0,26.7629,26.8465,26.6722,26.7001,761400.0
2008-08-25 15:00:00,38.3,38.43,38.3,38.34,1038100.0,26.7001,26.7907,26.7001,26.728,1038100.0
2008-08-25 15:30:00,38.35,38.37,38.0,38.26,2117100.0,26.735,26.7489,26.491,26.6722,2117100.0
2008-08-26 09:30:00,38.24,38.51,37.84,38.34,811100.0,26.6583,26.8465,26.3794,26.728,811100.0
2008-08-26 10:00:00,38.33,38.5,38.21,38.32,707500.0,26.721,26.8395,26.6374,26.7141,707500.0
2008-08-26 10:30:00,38.32,38.79,38.32,38.75,671900.0,26.7141,27.0417,26.7141,27.0138,671900.0
2008-08-26 11:00:00,38.76,38.8,38.46,38.53,480200.0,27.0208,27.0487,26.8117,26.8605,480200.0
2008-08-26 11:30:00,38.52,38.52,38.31,38.43,417700.0,26.8535,26.8535,26.7071,26.7907,417700.0
2008-08-26 12:00:00,38.42,38.51,38.35,38.37,308400.0,26.7838,26.8465,26.735,26.7489,308400.0
2008-08-26 12:30:00,38.36,38.59,38.35,38.37,423700.0,26.7419,26.9023,26.735,26.7489,423700.0
2008-08-26 13:00:00,38.37,38.39,38.0,38.0,536100.0,26.7489,26.7629,26.491,26.491,536100.0
2008-08-26 13:30:00,38.0,38.07,37.93,38.01,442800.0,26.491,26.5398,26.4422,26.498,442800.0
2008-08-26 14:00:00,38.01,38.12,37.78,37.79,690600.0,26.498,26.5746,26.3376,26.3446,690600.0
2008-08-26 14:30:00,37.79,37.97,37.77,37.93,541900.0,26.3446,26.4701,26.3306,26.4422,541900.0
2008-08-26 15:00:00,37.92,38.24,37.86,38.1,830700.0,26.4352,26.6583,26.3934,26.5607,830700.0
2008-08-26 15:30:00,38.1,38.63,38.1,38.54,1372800.0,26.5607,26.9302,26.5607,26.8674,1372800.0
2008-08-27 09:30:00,38.64,38.73,38.05,38.1,957500.0,26.9371,26.9999,26.5258,26.5607,957500.0
2008-08-27 10:00:00,38.1,38.32,38.01,38.16,798100.0,26.5607,26.7141,26.498,26.6025,798100.0
2008-08-27 10:30:00,38.17,38.45,38.17,38.38,566700.0,26.6095,26.8047,26.6095,26.7559,566700.0
2008-08-27 11:00:00,38.38,38.56,38.34,38.38,701600.0,26.7559,26.8814,26.728,26.7559,701600.0
2008-08-27 11:30:00,38.38,38.84,38.34,38.82,793400.0,26.7559,27.0766,26.728,27.0626,793400.0
2008-08-27 12:00:00,38.82,39.13,38.7,39.02,1000000.0,27.0626,27.2787,26.979,27.2021,1000000.0
2008-08-27 12:30:00,39.02,39.2,38.93,39.13,661200.0,27.2021,27.3275,27.1393,27.2787,661200.0
2008-08-27 13:00:00,39.13,39.17,38.82,38.89,427700.0,27.2787,27.3066,27.0626,27.1114,427700.0
2008-08-27 13:30:00,38.9,39.05,38.8,38.94,397800.0,27.1184,27.223,27.0487,27.1463,397800.0
2008-08-27 14:00:00,38.94,38.95,38.76,38.85,418800.0,27.1463,27.1533,27.0208,27.0835,418800.0
2008-08-27 14:30:00,38.86,39.1,38.82,39.0,405900.0,27.0905,27.2578,27.0626,27.1881,405900.0
2008-08-27 15:00:00,39.0,39.13,38.73,38.74,723700.0,27.1881,27.2787,26.9999,27.0069,723700.0
2008-08-27 15:30:00,38.74,39.07,38.67,39.04,1194600.0,27.0069,27.2369,26.9581,27.216,1194600.0
2008-08-28 09:30:00,39.5,39.66,39.25,39.29,1012200.0,27.5367,27.6482,27.3624,27.3903,1012200.0
2008-08-28 10:00:00,39.3,39.45,39.15,39.42,650900.0,27.3972,27.5018,27.2927,27.4809,650900.0
2008-08-28 10:30:00,39.41,39.87,39.36,39.79,984200.0,27.4739,27.7946,27.4391,27.7388,984200.0
2008-08-28 11:00:00,39.81,39.88,39.63,39.83,585700.0,27.7528,27.8016,27.6273,27.7667,585700.0
2008-08-28 11:30:00,39.83,40.24,39.83,40.19,777400.0,27.7667,28.0526,27.7667,28.0177,777400.0
2008-08-28 12:00:00,40.19,40.58,40.02,40.56,783100.0,28.0177,28.2896,27.8992,28.2756,783100.0
2008-08-28 12:30:00,40.56,40.74,40.41,40.46,1063900.0,28.2756,28.4011,28.1711,28.2059,1063900.0
2008-08-28 13:00:00,40.45,40.46,40.15,40.22,565100.0,28.1989,28.2059,27.9898,28.0386,565100.0
2008-08-28 13:30:00,40.21,40.36,40.16,40.22,624500.0,28.0316,28.1362,27.9968,28.0386,624500.0
2008-08-28 14:00:00,40.21,40.31,40.0,40.3,572900.0,28.0316,28.1014,27.8852,28.0944,572900.0
2008-08-28 14:30:00,40.31,40.58,40.24,40.48,552800.0,28.1014,28.2896,28.0526,28.2199,552800.0
2008-08-28 15:00:00,40.49,40.54,40.23,40.49,732400.0,28.2268,28.2617,28.0456,28.2268,732400.0
2008-08-28 15:30:00,40.49,40.81,40.37,40.53,2293900.0,28.2268,28.4499,28.1432,28.2547,2293900.0
2008-08-29 09:30:00,40.1,40.73,40.01,40.73,1076400.0,27.955,28.3941,27.8922,28.3941,1076400.0
2008-08-29 10:00:00,40.74,40.88,40.5,40.64,744500.0,28.4011,28.4987,28.2338,28.3314,744500.0
2008-08-29 10:30:00,40.64,40.79,40.55,40.68,711200.0,28.3314,28.436,28.2687,28.3593,711200.0
2008-08-29 11:00:00,40.68,41.09,40.67,40.99,796800.0,28.3593,28.6451,28.3523,28.5754,796800.0
2008-08-29 11:30:00,40.98,41.19,40.76,41.11,691600.0,28.5684,28.7148,28.4151,28.6591,691600.0
2008-08-29 12:00:00,41.11,41.11,40.76,40.84,591200.0,28.6591,28.6591,28.4151,28.4708,591200.0
2008-08-29 12:30:00,40.84,40.98,40.82,40.95,486500.0,28.4708,28.5684,28.4569,28.5475,486500.0
2008-08-29 13:00:00,40.94,41.18,40.9,41.05,574300.0,28.5405,28.7079,28.5127,28.6172,574300.0
2008-08-29 13:30:00,41.05,41.11,40.88,41.06,329800.0,28.6172,28.6591,28.4987,28.6242,329800.0
2008-08-29 14:00:00,41.07,41.27,41.02,41.23,452700.0,28.6312,28.7706,28.5963,28.7427,452700.0
2008-08-29 14:30:00,41.24,41.29,41.08,41.14,487800.0,28.7497,28.7845,28.6381,28.68,487800.0
2008-08-29 15:00:00,41.14,41.15,40.72,40.76,758700.0,28.68,28.6869,28.3872,28.4151,758700.0
2008-08-29 15:30:00,40.76,41.03,40.74,40.81,1342700.0,28.4151,28.6033,28.4011,28.4499,1342700.0
2008-09-02 09:30:00,41.96,43.02,41.76,42.22,2399200.0,29.2516,29.9906,29.1122,29.4329,2399200.0
2008-09-02 10:00:00,42.22,42.41,42.02,42.21,1322600.0,29.4329,29.5653,29.2934,29.4259,1322600.0
2008-09-02 10:30:00,42.21,42.27,41.54,42.04,1398100.0,29.4259,29.4677,28.9588,29.3074,1398100.0
2008-09-02 11:00:00,42.04,42.23,41.94,42.04,744400.0,29.3074,29.4398,29.2377,29.3074,744400.0
2008-09-02 11:30:00,42.04,42.18,41.97,42.01,752100.0,29.3074,29.405,29.2586,29.2865,752100.0
2008-09-02 12:00:00,42.01,42.04,41.52,41.62,1253900.0,29.2865,29.3074,28.9449,29.0146,1253900.0
2008-09-02 12:30:00,41.61,41.7,41.44,41.51,881300.0,29.0076,29.0704,28.8891,28.9379,881300.0
2008-09-02 13:00:00,41.5,41.57,41.27,41.3,745000.0,28.9309,28.9797,28.7706,28.7915,745000.0
2008-09-02 13:30:00,41.3,41.49,40.8,40.91,980400.0,28.7915,28.924,28.4429,28.5196,980400.0
2008-09-02 14:00:00,40.92,41.01,40.63,40.93,1176300.0,28.5266,28.5893,28.3244,28.5336,1176300.0
2008-09-02 14:30:00,40.92,41.19,40.53,40.73,1120200.0,28.5266,28.7148,28.2547,28.3941,1120200.0
2008-09-02 15:00:00,40.74,41.2,40.6,41.09,1096000.0,28.4011,28.7218,28.3035,28.6451,1096000.0
2008-09-02 15:30:00,41.1,41.34,40.86,41.32,2080900.0,28.6521,28.8194,28.4848,28.8055,2080900.0
2008-09-03 09:30:00,41.07,41.67,40.73,41.62,1421700.0,28.6312,29.0494,28.3941,29.0146,1421700.0
2008-09-03 10:00:00,41.63,41.84,41.34,41.52,1033000.0,29.0216,29.168,28.8194,28.9449,1033000.0
2008-09-03 10:30:00,41.52,41.84,41.5,41.71,668400.0,28.9449,29.168,28.9309,29.0773,668400.0
2008-09-03 11:00:00,41.71,41.99,41.56,41.63,892600.0,29.0773,29.2725,28.9728,29.0216,892600.0
2008-09-03 11:30:00,41.64,41.69,41.39,41.43,832400.0,29.0285,29.0634,28.8543,28.8821,832400.0
2008-09-03 12:00:00,41.43,41.7,41.28,41.54,841700.0,28.8821,29.0704,28.7776,28.9588,841700.0
2008-09-03 12:30:00,41.54,41.61,41.35,41.55,509700.0,28.9588,29.0076,28.8264,28.9658,509700.0
2008-09-03 13:00:00,41.53,41.83,41.43,41.71,634000.0,28.9519,29.161,28.8821,29.0773,634000.0
2008-09-03 13:30:00,41.7,41.94,41.63,41.73,575700.0,29.0704,29.2377,29.0216,29.0913,575700.0
2008-09-03 14:00:00,41.74,41.75,41.35,41.48,853200.0,29.0982,29.1052,28.8264,28.917,853200.0
2008-09-03 14:30:00,41.47,41.78,41.35,41.78,620300.0,28.91,29.1261,28.8264,29.1261,620300.0
2008-09-03 15:00:00,41.74,42.1,41.59,41.99,954200.0,29.0982,29.3492,28.9937,29.2725,954200.0
2008-09-03 15:30:00,41.99,42.28,41.83,42.2,1958800.0,29.2725,29.4747,29.161,29.4189,1958800.0
2008-09-04 09:30:00,41.4,42.17,41.3,41.99,2313600.0,28.8612,29.398,28.7915,29.2725,2313600.0
2008-09-04 10:00:00,41.97,42.37,41.97,42.09,1280900.0,29.2586,29.5374,29.2586,29.3422,1280900.0
2008-09-04 10:30:00,42.1,42.12,41.53,41.69,1581600.0,29.3492,29.3632,28.9519,29.0634,1581600.0
2008-09-04 11:00:00,41.68,41.69,41.44,41.53,1176000.0,29.0564,29.0634,28.8891,28.9519,1176000.0
2008-09-04 11:30:00,41.54,41.66,41.32,41.5,1208800.0,28.9588,29.0425,28.8055,28.9309,1208800.0
2008-09-04 12:00:00,41.5,41.69,41.5,41.56,455000.0,28.9309,29.0634,28.9309,28.9728,455000.0
2008-09-04 12:30:00,41.57,41.63,41.25,41.31,626900.0,28.9797,29.0216,28.7567,28.7985,626900.0
2008-09-04 13:00:00,41.31,41.45,40.76,40.86,646900.0,28.7985,28.8961,28.4151,28.4848,646900.0
2008-09-04 13:30:00,40.85,41.24,40.78,41.22,1156600.0,28.4778,28.7497,28.429,28.7357,1156600.0
2008-09-04 14:00:00,41.21,41.21,40.61,40.76,1133300.0,28.7288,28.7288,28.3105,28.4151,1133300.0
2008-09-04 14:30:00,40.76,40.77,39.95,40.29,1580200.0,28.4151,28.422,27.8504,28.0874,1580200.0
2008-09-04 15:00:00,40.28,40.9,40.27,40.61,1663300.0,28.0804,28.5127,28.0735,28.3105,1663300.0
2008-09-04 15:30:00,40.61,40.87,40.31,40.33,3010300.0,28.3105,28.4917,28.1014,28.1153,3010300.0
2008-09-05 09:30:00,39.54,40.88,39.54,40.35,1848800.0,27.5646,28.4987,27.5646,28.1292,1848800.0
2008-09-05 10:00:00,40.35,40.56,39.72,39.81,1470100.0,28.1292,28.2756,27.69,27.7528,1470100.0
2008-09-05 10:30:00,39.82,40.48,39.8,39.84,1381000.0,27.7598,28.2199,27.7458,27.7737,1381000.0
2008-09-05 11:00:00,39.85,40.06,39.57,40.04,1151600.0,27.7807,27.9271,27.5855,27.9131,1151600.0
2008-09-05 11:30:00,40.05,40.77,39.94,40.56,1227100.0,27.9201,28.422,27.8434,28.2756,1227100.0
2008-09-05 12:00:00,40.55,40.82,40.27,40.58,942300.0,28.2687,28.4569,28.0735,28.2896,942300.0
2008-09-05 12:30:00,40.58,40.98,40.54,40.88,797700.0,28.2896,28.5684,28.2617,28.4987,797700.0
2008-09-05 13:00:00,40.88,41.32,40.86,41.13,698700.0,28.4987,28.8055,28.4848,28.673,698700.0
2008-09-05 13:30:00,41.15,41.37,40.94,41.17,608600.0,28.6869,28.8403,28.5405,28.7009,608600.0
2008-09-05 14:00:00,41.16,41.32,40.97,41.3,758600.0,28.6939,28.8055,28.5615,28.7915,758600.0
2008-09-05 14:30:00,41.31,41.31,40.93,40.97,1204300.0,28.7985,28.7985,28.5336,28.5615,1204300.0
2008-09-05 15:00:00,40.97,41.01,40.64,40.8,840400.0,28.5615,28.5893,28.3314,28.4429,840400.0
2008-09-05 15:30:00,40.79,41.51,40.75,41.47,2623100.0,28.436,28.9379,28.4081,28.91,2623100.0
2008-09-08 09:30:00,44.24,44.5,43.14,43.52,4972000.0,30.8411,31.0223,30.0742,30.3391,4972000.0
2008-09-08 10:00:00,43.52,44.02,42.95,42.96,3206100.0,30.3391,30.6877,29.9418,29.9487,3206100.0
2008-09-08 10:30:00,42.97,43.39,42.2,42.2,2147900.0,29.9557,30.2485,29.4189,29.4189,2147900.0
2008-09-08 11:00:00,42.2,42.77,41.88,42.34,1575600.0,29.4189,29.8163,29.1958,29.5165,1575600.0
2008-09-08 11:30:00,42.34,42.73,41.65,41.95,1300400.0,29.5165,29.7884,29.0355,29.2446,1300400.0
2008-09-08 12:00:00,41.95,42.44,41.66,42.42,1294800.0,29.2446,29.5862,29.0425,29.5723,1294800.0
2008-09-08 12:30:00,42.42,43.12,42.38,43.01,1378900.0,29.5723,30.0603,29.5444,29.9836,1378900.0
2008-09-08 13:00:00,43.01,43.06,42.58,42.86,787500.0,29.9836,30.0185,29.6838,29.879,787500.0
2008-09-08 13:30:00,42.86,42.94,42.25,42.37,1127900.0,29.879,29.9348,29.4538,29.5374,1127900.0
2008-09-08 14:00:00,42.35,42.68,42.25,42.5,1093300.0,29.5235,29.7536,29.4538,29.6281,1093300.0
2008-09-08 14:30:00,42.5,42.55,42.24,42.36,988700.0,29.6281,29.6629,29.4468,29.5305,988700.0
2008-09-08 15:00:00,42.36,42.95,42.13,42.88,1435700.0,29.5305,29.9418,29.3701,29.893,1435700.0
2008-09-08 15:30:00,42.87,43.38,42.82,43.28,3382000.0,29.886,30.2415,29.8512,30.1718,3382000.0
2008-09-09 09:30:00,42.61,43.03,41.96,42.99,2160200.0,29.7048,29.9975,29.2516,29.9697,2160200.0
2008-09-09 10:00:00,42.98,43.2,42.55,42.59,2516700.0,29.9627,30.1161,29.6629,29.6908,2516700.0
2008-09-09 10:30:00,42.61,42.83,41.59,41.78,2377400.0,29.7048,29.8581,28.9937,29.1261,2377400.0
2008-09-09 11:00:00,41.78,42.74,41.46,42.74,3032600.0,29.1261,29.7954,28.9031,29.7954,3032600.0
2008-09-09 11:30:00,42.74,42.76,41.89,41.9,1475800.0,29.7954,29.8093,29.2028,29.2098,1475800.0
2008-09-09 12:00:00,41.9,41.95,41.51,41.72,1374700.0,29.2098,29.2446,28.9379,29.0843,1374700.0
2008-09-09 12:30:00,41.71,42.03,41.52,41.97,1351000.0,29.0773,29.3004,28.9449,29.2586,1351000.0
2008-09-09 13:00:00,41.98,42.39,41.71,41.98,1588000.0,29.2656,29.5514,29.0773,29.2656,1588000.0
2008-09-09 13:30:00,41.98,42.03,41.41,41.41,1218600.0,29.2656,29.3004,28.8682,28.8682,1218600.0
2008-09-09 14:00:00,41.41,41.47,40.75,40.97,1748500.0,28.8682,28.91,28.4081,28.5615,1748500.0
2008-09-09 14:30:00,40.99,40.99,40.41,40.53,1582100.0,28.5754,28.5754,28.1711,28.2547,1582100.0
2008-09-09 15:00:00,40.53,40.78,40.06,40.65,1768300.0,28.2547,28.429,27.9271,28.3384,1768300.0
2008-09-09 15:30:00,40.66,40.82,40.26,40.46,3369500.0,28.3453,28.4569,28.0665,28.2059,3369500.0
2008-09-10 09:30:00,40.11,40.54,38.48,38.89,3838000.0,27.9619,28.2617,26.8256,27.1114,3838000.0
2008-09-10 10:00:00,38.89,39.37,38.74,38.92,2186900.0,27.1114,27.446,27.0069,27.1323,2186900.0
2008-09-10 10:30:00,38.94,39.02,38.35,38.41,1976100.0,27.1463,27.2021,26.735,26.7768,1976100.0
2008-09-10 11:00:00,38.4,38.51,38.08,38.28,2128500.0,26.7698,26.8465,26.5467,26.6862,2128500.0
2008-09-10 11:30:00,38.28,39.04,38.19,38.5,1990300.0,26.6862,27.216,26.6234,26.8395,1990300.0
2008-09-10 12:00:00,38.5,39.0,38.32,38.74,1089000.0,26.8395,27.1881,26.7141,27.0069,1089000.0
2008-09-10 12:30:00,38.75,39.15,38.74,38.87,1168800.0,27.0138,27.2927,27.0069,27.0975,1168800.0
2008-09-10 13:00:00,38.87,39.0,38.66,38.83,874500.0,27.0975,27.1881,26.9511,27.0696,874500.0
2008-09-10 13:30:00,38.82,39.09,38.8,39.0,825900.0,27.0626,27.2509,27.0487,27.1881,825900.0
2008-09-10 14:00:00,39.0,40.24,38.98,40.03,2116100.0,27.1881,28.0526,27.1742,27.9062,2116100.0
2008-09-10 14:30:00,40.03,40.33,39.7,39.92,1045700.0,27.9062,28.1153,27.6761,27.8295,1045700.0
2008-09-10 15:00:00,39.91,40.34,39.8,39.92,1185900.0,27.8225,28.1223,27.7458,27.8295,1185900.0
2008-09-10 15:30:00,39.92,39.98,38.85,38.92,3105200.0,27.8295,27.8713,27.0835,27.1323,3105200.0
2008-09-11 09:30:00,35.88,37.2,35.63,35.68,5917600.0,25.0131,25.9333,24.8388,24.8736,5917600.0
2008-09-11 10:00:00,35.68,36.74,35.67,36.2,3692900.0,24.8736,25.6126,24.8667,25.2361,3692900.0
2008-09-11 10:30:00,36.2,37.62,36.04,37.3,3294700.0,25.2361,26.2261,25.1246,26.003,3294700.0
2008-09-11 11:00:00,37.3,37.6,37.15,37.46,2494100.0,26.003,26.2121,25.8984,26.1145,2494100.0
2008-09-11 11:30:00,37.46,38.24,37.45,37.82,2530000.0,26.1145,26.6583,26.1076,26.3655,2530000.0
2008-09-11 12:00:00,37.85,38.21,37.55,37.81,1196300.0,26.3864,26.6374,26.1773,26.3585,1196300.0
2008-09-11 12:30:00,37.8,37.8,36.21,37.72,1156600.0,26.3516,26.3516,25.2431,26.2958,1156600.0
2008-09-11 13:00:00,37.7,37.78,37.05,37.18,882900.0,26.2818,26.3376,25.8287,25.9193,882900.0
2008-09-11 13:30:00,37.17,37.97,37.17,37.92,1474000.0,25.9124,26.4701,25.9124,26.4352,1474000.0
2008-09-11 14:00:00,37.9,38.78,37.9,38.7,2189900.0,26.4213,27.0347,26.4213,26.979,2189900.0
2008-09-11 14:30:00,38.7,38.96,38.41,38.42,1631400.0,26.979,27.1602,26.7768,26.7838,1631400.0
2008-09-11 15:00:00,38.42,38.65,37.49,37.55,2352600.0,26.7838,26.9441,26.1354,26.1773,2352600.0
2008-09-11 15:30:00,37.57,39.56,37.33,38.84,4893800.0,26.1912,27.5785,26.0239,27.0766,4893800.0
2008-09-12 09:30:00,37.98,38.09,37.05,37.76,3727500.0,26.477,26.5537,25.8287,26.3237,3727500.0
2008-09-12 10:00:00,37.77,38.96,37.65,38.43,3062000.0,26.3306,27.1602,26.247,26.7907,3062000.0
2008-09-12 10:30:00,38.43,39.54,38.12,39.53,2597000.0,26.7907,27.5646,26.5746,27.5576,2597000.0
2008-09-12 11:00:00,39.51,39.9,39.23,39.44,2114600.0,27.5436,27.8155,27.3484,27.4948,2114600.0
2008-09-12 11:30:00,39.45,39.66,38.93,39.12,1417300.0,27.5018,27.6482,27.1393,27.2718,1417300.0
2008-09-12 12:00:00,39.14,39.27,38.84,38.96,813400.0,27.2857,27.3763,27.0766,27.1602,813400.0
2008-09-12 12:30:00,38.96,39.12,38.32,38.32,1418100.0,27.1602,27.2718,26.7141,26.7141,1418100.0
2008-09-12 13:00:00,38.32,38.5,37.52,37.9,2504800.0,26.7141,26.8395,26.1564,26.4213,2504800.0
2008-09-12 13:30:00,37.93,39.03,37.89,38.62,2077900.0,26.4422,27.209,26.4143,26.9232,2077900.0
2008-09-12 14:00:00,38.63,38.9,38.03,38.6,1603300.0,26.9302,27.1184,26.5119,26.9093,1603300.0
2008-09-12 14:30:00,38.59,38.84,38.35,38.43,1728200.0,26.9023,27.0766,26.735,26.7907,1728200.0
2008-09-12 15:00:00,38.43,38.45,37.95,37.99,1588100.0,26.7907,26.8047,26.4561,26.484,1588100.0
2008-09-12 15:30:00,37.99,38.03,37.1,37.16,5039100.0,26.484,26.5119,25.8636,25.9054,5039100.0
2008-09-15 09:30:00,33.3,34.84,32.35,34.29,11326000.0,23.2145,24.288,22.5522,23.9046,11326000.0
2008-09-15 10:00:00,34.29,34.3,33.3,33.34,5134500.0,23.9046,23.9116,23.2145,23.2423,5134500.0
2008-09-15 10:30:00,33.34,35.0,33.27,34.55,4217600.0,23.2423,24.3996,23.1935,24.0859,4217600.0
2008-09-15 11:00:00,34.55,34.66,33.89,33.99,2921200.0,24.0859,24.1626,23.6258,23.6955,2921200.0
2008-09-15 11:30:00,33.99,34.1,33.25,33.34,3408100.0,23.6955,23.7722,23.1796,23.2423,3408100.0
2008-09-15 12:00:00,33.35,34.32,33.24,33.76,3028900.0,23.2493,23.9255,23.1726,23.5351,3028900.0
2008-09-15 12:30:00,33.77,34.4,33.64,33.86,2183700.0,23.5421,23.9813,23.4515,23.6049,2183700.0
2008-09-15 13:00:00,33.87,34.1,33.21,33.23,1648700.0,23.6118,23.7722,23.1517,23.1657,1648700.0
2008-09-15 13:30:00,33.24,33.26,31.89,32.45,4460500.0,23.1726,23.1866,22.2315,22.6219,4460500.0
2008-09-15 14:00:00,32.43,33.14,32.27,32.33,3150500.0,22.608,23.1029,22.4964,22.5382,3150500.0
2008-09-15 14:30:00,32.32,32.51,30.73,31.27,4815500.0,22.5313,22.6637,21.4228,21.7993,4815500.0
2008-09-15 15:00:00,31.27,32.79,31.0,32.79,5314500.0,21.7993,22.8589,21.6111,22.8589,5314500.0
2008-09-15 15:30:00,32.79,34.7,32.32,32.4,12156500.0,22.8589,24.1904,22.5313,22.587,12156500.0
2008-09-16 09:30:00,23.92,28.0,23.21,25.83,16959300.0,16.6754,19.5197,16.1804,18.0069,16959300.0
2008-09-16 10:00:00,25.87,30.5,25.79,28.15,14213500.0,18.0348,21.2625,17.979,19.6242,14213500.0
2008-09-16 10:30:00,28.15,30.0,27.4,29.01,8211500.0,19.6242,20.9139,19.1014,20.2238,8211500.0
2008-09-16 11:00:00,29.01,30.24,26.11,26.52,8567300.0,20.2238,21.0812,18.2021,18.4879,8567300.0
2008-09-16 11:30:00,26.52,28.98,24.54,26.6,9557600.0,18.4879,20.2029,17.1076,18.5437,9557600.0
2008-09-16 12:00:00,26.6,29.0,26.04,26.54,4191200.0,18.5437,20.2168,18.1533,18.5019,4191200.0
2008-09-16 12:30:00,26.54,27.22,26.3,27.2,2873300.0,18.5019,18.9759,18.3345,18.962,2873300.0
2008-09-16 13:00:00,27.19,28.6,27.19,27.9,4066300.0,18.955,19.9379,18.955,19.45,4066300.0
2008-09-16 13:30:00,27.89,28.1,27.25,27.25,2450300.0,19.443,19.5894,18.9968,18.9968,2450300.0
2008-09-16 14:00:00,27.25,28.5,25.0,25.29,6076500.0,18.9968,19.8682,17.4283,17.6304,6076500.0
2008-09-16 14:30:00,25.29,28.0,24.21,27.94,10547500.0,17.6304,19.5197,16.8775,19.4778,10547500.0
2008-09-16 15:00:00,27.94,29.17,27.0,27.2,7354600.0,19.4778,20.3353,18.8225,18.962,7354600.0
2008-09-16 15:30:00,27.2,30.98,24.58,29.95,11580300.0,18.962,21.5971,17.1355,20.8791,11580300.0
2008-09-17 09:30:00,22.87,25.51,22.17,25.49,30722700.0,15.9434,17.7838,15.4554,17.7699,30722700.0
2008-09-17 10:00:00,25.49,26.12,23.57,23.79,15920400.0,17.7699,18.2091,16.4314,16.5847,15920400.0
2008-09-17 10:30:00,23.79,24.49,22.74,23.02,11494300.0,16.5847,17.0727,15.8528,16.048,11494300.0
2008-09-17 11:00:00,23.02,23.49,16.08,16.46,25991700.0,16.048,16.3756,11.2099,11.4748,25991700.0
2008-09-17 11:30:00,16.46,20.4,16.26,18.0,30901100.0,11.4748,14.2215,11.3354,12.5484,30901100.0
2008-09-17 12:00:00,18.0,19.73,17.2,18.42,20274700.0,12.5484,13.7544,11.9907,12.8412,20274700.0
2008-09-17 12:30:00,18.42,20.46,18.14,19.23,14172400.0,12.8412,14.2633,12.646,13.4058,14172400.0
2008-09-17 13:00:00,19.23,19.33,17.91,18.04,15273400.0,13.4058,13.4755,12.4856,12.5762,15273400.0
2008-09-17 13:30:00,18.04,18.45,17.46,17.95,18039300.0,12.5762,12.8621,12.1719,12.5135,18039300.0
2008-09-17 14:00:00,17.97,18.53,17.29,18.09,21431500.0,12.5274,12.9178,12.0534,12.6111,21431500.0
2008-09-17 14:30:00,18.12,25.0,17.51,19.95,44002500.0,12.632,17.4283,12.2068,13.9078,44002500.0
2008-09-17 15:00:00,19.97,21.78,19.7,20.84,29498300.0,13.9217,15.1835,13.7335,14.5282,29498300.0
2008-09-17 15:30:00,20.8,21.42,19.5,21.17,31342600.0,14.5003,14.9325,13.5941,14.7583,31342600.0
2008-09-18 09:30:00,20.2,22.21,18.8,22.02,34625300.0,14.082,15.4833,13.1061,15.3508,34625300.0
2008-09-18 10:00:00,22.06,22.32,19.79,20.36,23853800.0,15.3787,15.56,13.7962,14.1936,23853800.0
2008-09-18 10:30:00,20.36,20.63,19.75,20.03,13497500.0,14.1936,14.3818,13.7683,13.9635,13497500.0
2008-09-18 11:00:00,20.02,20.02,16.95,17.65,23168600.0,13.9566,13.9566,11.8164,12.3044,23168600.0
2008-09-18 11:30:00,17.65,18.67,17.05,17.49,16365700.0,12.3044,13.0154,11.8861,12.1928,16365700.0
2008-09-18 12:00:00,17.5,17.69,16.41,16.74,17728400.0,12.1998,12.3322,11.4399,11.67,17728400.0
2008-09-18 12:30:00,16.75,17.0,12.0,12.45,25582600.0,11.6769,11.8512,8.3656,8.6793,25582600.0
2008-09-18 13:00:00,12.48,16.61,11.7,16.2,30385500.0,8.7002,11.5793,8.1564,11.2935,30385500.0
2008-09-18 13:30:00,16.2,18.0,15.91,17.6,21108200.0,11.2935,12.5484,11.0914,12.2695,21108200.0
2008-09-18 14:00:00,17.62,18.4,16.99,17.32,15278800.0,12.2834,12.8272,11.8443,12.0743,15278800.0
2008-09-18 14:30:00,17.32,17.77,15.6,17.42,14231200.0,12.0743,12.388,10.8752,12.144,14231200.0
2008-09-18 15:00:00,17.43,23.76,16.69,22.69,34833300.0,12.151,16.5638,11.6351,15.8179,34833300.0
2008-09-18 15:30:00,22.72,24.72,20.38,22.39,29661400.0,15.8388,17.2331,14.2075,15.6088,29661400.0
2008-09-19 09:30:00,33.25,33.86,26.24,27.0,20662400.0,23.1796,23.6049,18.2927,18.8225,20662400.0
2008-09-19 10:00:00,27.0,31.0,24.8,27.75,16884500.0,18.8225,21.6111,17.2888,19.3454,16884500.0
2008-09-19 10:30:00,27.72,28.5,27.16,27.62,7573900.0,19.3245,19.8682,18.9341,19.2548,7573900.0
2008-09-19 11:00:00,27.62,28.6,27.25,28.35,7822200.0,19.2548,19.9379,18.9968,19.7637,7822200.0
2008-09-19 11:30:00,28.35,28.38,27.78,28.04,4519200.0,19.7637,19.7846,19.3663,19.5476,4519200.0
2008-09-19 12:00:00,28.03,30.0,28.03,29.96,8263600.0,19.5406,20.9139,19.5406,20.886,8263600.0
2008-09-19 12:30:00,29.96,30.62,29.51,30.0,6619000.0,20.886,21.3462,20.5723,20.9139,6619000.0
2008-09-19 13:00:00,30.0,30.02,28.72,29.5,3102200.0,20.9139,20.9279,20.0216,20.5654,3102200.0
2008-09-19 13:30:00,29.5,29.59,28.22,28.45,3553100.0,20.5654,20.6281,19.673,19.8334,3553100.0
2008-09-19 14:00:00,28.46,28.64,27.97,28.19,3672500.0,19.8403,19.9658,19.4988,19.6521,3672500.0
2008-09-19 14:30:00,28.19,28.5,26.75,27.03,5355700.0,19.6521,19.8682,18.6483,18.8435,5355700.0
2008-09-19 15:00:00,27.04,27.34,25.0,26.58,7531100.0,18.8504,19.0596,17.4283,18.5297,7531100.0
2008-09-19 15:30:00,26.58,27.94,25.8,26.11,10294500.0,18.5297,19.4778,17.986,18.2021,10294500.0
2008-09-22 09:30:00,30.75,31.65,29.21,30.0,11662700.0,21.4368,22.0642,20.3632,20.9139,11662700.0
2008-09-22 10:00:00,30.0,30.1,29.56,30.1,5840000.0,20.9139,20.9836,20.6072,20.9836,5840000.0
2008-09-22 10:30:00,30.08,30.59,29.88,30.06,3966100.0,20.9697,21.3252,20.8303,20.9558,3966100.0
2008-09-22 11:00:00,30.05,30.17,29.0,29.35,4257400.0,20.9488,21.0324,20.2168,20.4608,4257400.0
2008-09-22 11:30:00,29.35,30.1,29.3,30.0,4080500.0,20.4608,20.9836,20.4259,20.9139,4080500.0
2008-09-22 12:00:00,30.01,30.07,29.59,29.77,1613700.0,20.9209,20.9627,20.6281,20.7536,1613700.0
2008-09-22 12:30:00,29.77,29.93,29.16,29.16,1549700.0,20.7536,20.8651,20.3283,20.3283,1549700.0
2008-09-22 13:00:00,29.18,29.36,27.8,28.16,4131700.0,20.3423,20.4678,19.3802,19.6312,4131700.0
2008-09-22 13:30:00,28.15,28.28,27.14,27.8,2685200.0,19.6242,19.7149,18.9201,19.3802,2685200.0
2008-09-22 14:00:00,27.8,28.0,27.45,27.8,1772000.0,19.3802,19.5197,19.1362,19.3802,1772000.0
2008-09-22 14:30:00,27.8,28.15,27.74,27.8,2509800.0,19.3802,19.6242,19.3384,19.3802,2509800.0
2008-09-22 15:00:00,27.79,28.0,27.48,27.89,2153400.0,19.3733,19.5197,19.1572,19.443,2153400.0
2008-09-22 15:30:00,27.9,28.0,26.61,27.25,4193400.0,19.45,19.5197,18.5507,18.9968,4193400.0
2008-09-23 09:30:00,26.75,26.75,25.36,26.0,6121700.0,18.6483,18.6483,17.6792,18.1254,6121700.0
2008-09-23 10:00:00,25.99,27.34,25.75,26.6,4195800.0,18.1184,19.0596,17.9511,18.5437,4195800.0
2008-09-23 10:30:00,26.59,27.0,26.09,26.61,2410300.0,18.5367,18.8225,18.1881,18.5507,2410300.0
2008-09-23 11:00:00,26.6,26.8,26.29,26.56,1699700.0,18.5437,18.6831,18.3276,18.5158,1699700.0
2008-09-23 11:30:00,26.56,27.0,26.27,26.73,1482700.0,18.5158,18.8225,18.3136,18.6343,1482700.0
2008-09-23 12:00:00,26.74,27.57,26.68,26.8,1624900.0,18.6413,19.2199,18.5995,18.6831,1624900.0
2008-09-23 12:30:00,26.79,27.1,26.61,26.69,990100.0,18.6761,18.8923,18.5507,18.6064,990100.0
2008-09-23 13:00:00,26.69,27.3,26.03,27.11,1868900.0,18.6064,19.0317,18.1463,18.8992,1868900.0
2008-09-23 13:30:00,27.11,27.12,26.35,26.87,1473700.0,18.8992,18.9062,18.3694,18.7319,1473700.0
2008-09-23 14:00:00,26.87,27.86,26.79,27.84,2190000.0,18.7319,19.4221,18.6761,19.4081,2190000.0
2008-09-23 14:30:00,27.85,28.07,27.31,27.4,2223400.0,19.4151,19.5685,19.0386,19.1014,2223400.0
2008-09-23 15:00:00,27.4,27.65,26.7,26.71,2125500.0,19.1014,19.2757,18.6134,18.6204,2125500.0
2008-09-23 15:30:00,26.71,27.9,26.51,27.26,4125900.0,18.6204,19.45,18.4809,19.0038,4125900.0
2008-09-24 09:30:00,29.0,29.35,28.07,28.59,3346900.0,20.2168,20.4608,19.5685,19.931,3346900.0
2008-09-24 10:00:00,28.58,28.63,27.8,28.35,2175000.0,19.924,19.9589,19.3802,19.7637,2175000.0
2008-09-24 10:30:00,28.35,28.8,28.0,28.09,2024500.0,19.7637,20.0774,19.5197,19.5824,2024500.0
2008-09-24 11:00:00,28.11,28.19,27.46,28.08,2173000.0,19.5964,19.6521,19.1432,19.5754,2173000.0
2008-09-24 11:30:00,28.07,28.32,27.62,27.93,1086200.0,19.5685,19.7428,19.2548,19.4709,1086200.0
2008-09-24 12:00:00,27.92,28.04,26.95,26.99,2956300.0,19.4639,19.5476,18.7877,18.8156,2956300.0
2008-09-24 12:30:00,26.98,27.26,26.65,26.72,1859000.0,18.8086,19.0038,18.5785,18.6273,1859000.0
2008-09-24 13:00:00,26.73,27.23,26.57,26.61,2146100.0,18.6343,18.9829,18.5228,18.5507,2146100.0
2008-09-24 13:30:00,26.64,26.96,26.02,26.33,2793900.0,18.5716,18.7947,18.1393,18.3555,2793900.0
2008-09-24 14:00:00,26.35,26.91,26.13,26.88,2341600.0,18.3694,18.7598,18.216,18.7389,2341600.0
2008-09-24 14:30:00,26.89,27.0,26.44,26.5,1694800.0,18.7459,18.8225,18.4321,18.474,1694800.0
2008-09-24 15:00:00,26.49,26.52,25.75,25.97,2565600.0,18.467,18.4879,17.9511,18.1045,2565600.0
2008-09-24 15:30:00,25.97,25.97,23.8,24.79,14919200.0,18.1045,18.1045,16.5917,17.2819,14919200.0
2008-09-25 09:30:00,25.14,25.45,23.06,25.0,6189100.0,17.5259,17.742,16.0758,17.4283,6189100.0
2008-09-25 10:00:00,25.0,26.22,24.36,25.75,4134100.0,17.4283,18.2788,16.9821,17.9511,4134100.0
2008-09-25 10:30:00,25.75,25.95,25.25,25.65,1840500.0,17.9511,18.0905,17.6026,17.8814,1840500.0
2008-09-25 11:00:00,25.63,27.16,25.43,26.97,2356500.0,17.8675,18.9341,17.728,18.8016,2356500.0
2008-09-25 11:30:00,26.96,27.34,25.5,26.15,2966800.0,18.7947,19.0596,17.7768,18.23,2966800.0
2008-09-25 12:00:00,26.17,26.7,25.53,26.6,1463800.0,18.2439,18.6134,17.7978,18.5437,1463800.0
2008-09-25 12:30:00,26.61,27.0,26.35,26.61,1720300.0,18.5507,18.8225,18.3694,18.5507,1720300.0
2008-09-25 13:00:00,26.61,27.16,26.6,27.0,2447300.0,18.5507,18.9341,18.5437,18.8225,2447300.0
2008-09-25 13:30:00,27.0,27.94,26.95,27.19,2638400.0,18.8225,19.4778,18.7877,18.955,2638400.0
2008-09-25 14:00:00,27.18,27.44,26.51,26.88,1696900.0,18.948,19.1293,18.4809,18.7389,1696900.0
2008-09-25 14:30:00,26.89,27.0,26.66,26.96,1182200.0,18.7459,18.8225,18.5855,18.7947,1182200.0
2008-09-25 15:00:00,26.97,27.14,26.71,27.12,1300400.0,18.8016,18.9201,18.6204,18.9062,1300400.0
2008-09-25 15:30:00,27.11,27.5,26.6,26.8,2871500.0,18.8992,19.1711,18.5437,18.6831,2871500.0
2008-09-26 09:30:00,23.7,26.0,23.52,25.56,8866400.0,16.522,18.1254,16.3965,17.8187,8866400.0
2008-09-26 10:00:00,25.55,27.1,25.03,26.04,4976500.0,17.8117,18.8923,17.4492,18.1533,4976500.0
2008-09-26 10:30:00,26.04,27.0,25.54,25.8,4041900.0,18.1533,18.8225,17.8047,17.986,4041900.0
2008-09-26 11:00:00,25.81,26.01,24.9,25.27,2810900.0,17.993,18.1324,17.3586,17.6165,2810900.0
2008-09-26 11:30:00,25.27,25.44,24.55,24.98,1654800.0,17.6165,17.735,17.1146,17.4143,1654800.0
2008-09-26 12:00:00,24.98,25.35,24.87,25.21,1438800.0,17.4143,17.6723,17.3376,17.5747,1438800.0
2008-09-26 12:30:00,25.2,25.35,24.75,25.17,1346900.0,17.5677,17.6723,17.254,17.5468,1346900.0
2008-09-26 13:00:00,25.18,25.47,24.93,25.4,1517400.0,17.5538,17.7559,17.3795,17.7071,1517400.0
2008-09-26 13:30:00,25.46,26.15,25.37,25.64,1693600.0,17.749,18.23,17.6862,17.8744,1693600.0
2008-09-26 14:00:00,25.62,25.7,24.96,25.43,1773200.0,17.8605,17.9163,17.4004,17.728,1773200.0
2008-09-26 14:30:00,25.45,25.48,25.05,25.26,1110100.0,17.742,17.7629,17.4631,17.6095,1110100.0
2008-09-26 15:00:00,25.26,25.98,25.02,25.36,2154100.0,17.6095,18.1115,17.4422,17.6792,2154100.0
2008-09-26 15:30:00,25.36,25.65,24.52,25.25,5017200.0,17.6792,17.8814,17.0937,17.6026,5017200.0
2008-09-29 09:30:00,24.76,24.83,21.68,22.39,7821300.0,17.261,17.3098,15.1138,15.6088,7821300.0
2008-09-29 10:00:00,22.39,22.86,20.0,21.33,7888000.0,15.6088,15.9364,13.9426,14.8698,7888000.0
2008-09-29 10:30:00,21.33,23.25,21.11,22.54,3895800.0,14.8698,16.2083,14.7164,15.7133,3895800.0
2008-09-29 11:00:00,22.54,23.3,21.93,23.12,3324600.0,15.7133,16.2432,15.2881,16.1177,3324600.0
2008-09-29 11:30:00,23.13,23.26,22.62,22.83,2007700.0,16.1246,16.2153,15.7691,15.9155,2007700.0
2008-09-29 12:00:00,22.82,23.17,22.25,22.62,2005600.0,15.9085,16.1525,15.5112,15.7691,2005600.0
2008-09-29 12:30:00,22.6,23.3,22.59,23.05,1861200.0,15.7552,16.2432,15.7482,16.0689,1861200.0
2008-09-29 13:00:00,23.06,23.49,22.77,23.37,1642500.0,16.0758,16.3756,15.8737,16.292,1642500.0
2008-09-29 13:30:00,23.37,23.54,20.01,21.33,5660500.0,16.292,16.4105,13.9496,14.8698,5660500.0
2008-09-29 14:00:00,21.34,22.02,20.0,20.97,4988400.0,14.8768,15.3508,13.9426,14.6188,4988400.0
2008-09-29 14:30:00,20.99,21.76,20.74,20.8,2281600.0,14.6328,15.1696,14.4585,14.5003,2281600.0
2008-09-29 15:00:00,20.8,21.2,19.14,19.55,2719100.0,14.5003,14.7792,13.3431,13.6289,2719100.0
2008-09-29 15:30:00,19.56,23.14,19.35,21.16,4792100.0,13.6359,16.1316,13.4895,14.7513,4792100.0
2008-09-30 09:30:00,22.0,22.93,21.84,22.29,3671100.0,15.3369,15.9852,15.2253,15.5391,3671100.0
2008-09-30 10:00:00,22.29,22.7,21.52,22.07,2627800.0,15.5391,15.8249,15.0023,15.3857,2627800.0
2008-09-30 10:30:00,22.04,22.28,21.8,21.95,2089700.0,15.3648,15.5321,15.1975,15.302,2089700.0
2008-09-30 11:00:00,21.95,22.21,21.92,22.16,1705000.0,15.302,15.4833,15.2811,15.4484,1705000.0
2008-09-30 11:30:00,22.16,23.67,22.16,23.47,3233200.0,15.4484,16.5011,15.4484,16.3617,3233200.0
2008-09-30 12:00:00,23.45,23.65,23.08,23.13,1425400.0,16.3477,16.4871,16.0898,16.1246,1425400.0
2008-09-30 12:30:00,23.13,23.47,22.78,22.95,958800.0,16.1246,16.3617,15.8806,15.9992,958800.0
2008-09-30 13:00:00,22.97,23.15,22.66,23.02,1206000.0,16.0131,16.1386,15.797,16.048,1206000.0
2008-09-30 13:30:00,23.02,25.25,22.96,25.18,3983300.0,16.048,17.6026,16.0061,17.5538,3983300.0
2008-09-30 14:00:00,25.18,25.36,24.26,24.66,3223100.0,17.5538,17.6792,16.9124,17.1913,3223100.0
2008-09-30 14:30:00,24.66,24.76,23.76,24.12,1700100.0,17.1913,17.261,16.5638,16.8148,1700100.0
2008-09-30 15:00:00,24.11,24.5,23.6,24.15,2509700.0,16.8078,17.0797,16.4523,16.8357,2509700.0
2008-09-30 15:30:00,24.17,24.53,22.5,23.5,6299100.0,16.8497,17.1006,15.6854,16.3826,6299100.0
2008-10-01 09:30:00,22.72,23.09,21.76,22.86,4775600.0,15.8388,16.0968,15.1696,15.9364,4775600.0
2008-10-01 10:00:00,22.86,22.87,22.0,22.41,3623000.0,15.9364,15.9434,15.3369,15.6227,3623000.0
2008-10-01 10:30:00,22.42,22.43,21.99,22.3,2772500.0,15.6297,15.6366,15.3299,15.546,2772500.0
2008-10-01 11:00:00,22.29,22.37,22.03,22.28,2270700.0,15.5391,15.5948,15.3578,15.5321,2270700.0
2008-10-01 11:30:00,22.28,22.73,22.22,22.56,1823000.0,15.5321,15.8458,15.4903,15.7273,1823000.0
2008-10-01 12:00:00,22.56,23.4,22.37,23.08,3137400.0,15.7273,16.3129,15.5948,16.0898,3137400.0
2008-10-01 12:30:00,23.09,23.45,22.75,22.9,3240500.0,16.0968,16.3477,15.8597,15.9643,3240500.0
2008-10-01 13:00:00,22.9,23.26,22.53,23.18,1804600.0,15.9643,16.2153,15.7064,16.1595,1804600.0
2008-10-01 13:30:00,23.18,23.31,22.66,23.0,1962000.0,16.1595,16.2501,15.797,16.034,1962000.0
2008-10-01 14:00:00,23.0,23.88,22.9,23.71,1944500.0,16.034,16.6475,15.9643,16.529,1944500.0
2008-10-01 14:30:00,23.71,24.22,23.46,23.71,2146300.0,16.529,16.8845,16.3547,16.529,2146300.0
2008-10-01 15:00:00,23.71,24.3,23.53,24.03,2138500.0,16.529,16.9403,16.4035,16.7521,2138500.0
2008-10-01 15:30:00,24.03,24.87,24.02,24.73,3101200.0,16.7521,17.3376,16.7451,17.2401,3101200.0
2008-10-02 09:30:00,23.91,25.12,23.82,24.25,2523700.0,16.6684,17.5119,16.6057,16.9054,2523700.0
2008-10-02 10:00:00,24.22,24.23,23.1,23.65,2596700.0,16.8845,16.8915,16.1037,16.4871,2596700.0
2008-10-02 10:30:00,23.66,23.83,23.31,23.63,1068100.0,16.4941,16.6126,16.2501,16.4732,1068100.0
2008-10-02 11:00:00,23.62,23.79,23.17,23.58,1138100.0,16.4662,16.5847,16.1525,16.4383,1138100.0
2008-10-02 11:30:00,23.56,23.83,23.49,23.73,870200.0,16.4244,16.6126,16.3756,16.5429,870200.0
2008-10-02 12:00:00,23.71,24.1,23.56,23.78,681700.0,16.529,16.8009,16.4244,16.5778,681700.0
2008-10-02 12:30:00,23.75,24.3,23.72,24.22,604700.0,16.5569,16.9403,16.5359,16.8845,604700.0
2008-10-02 13:00:00,24.22,24.47,24.03,24.43,766400.0,16.8845,17.0588,16.7521,17.0309,766400.0
2008-10-02 13:30:00,24.44,24.56,23.5,24.07,1283800.0,17.0379,17.1215,16.3826,16.7799,1283800.0
2008-10-02 14:00:00,24.06,24.16,23.6,23.66,795000.0,16.773,16.8427,16.4523,16.4941,795000.0
2008-10-02 14:30:00,23.65,24.06,23.26,23.87,1187100.0,16.4871,16.773,16.2153,16.6405,1187100.0
2008-10-02 15:00:00,23.86,24.25,23.56,23.71,1001100.0,16.6335,16.9054,16.4244,16.529,1001100.0
2008-10-02 15:30:00,23.71,23.83,23.17,23.25,2203100.0,16.529,16.6126,16.1525,16.2083,2203100.0
2008-10-03 09:30:00,24.4,25.75,24.27,25.14,3455000.0,17.01,17.9511,16.9194,17.5259,3455000.0
2008-10-03 10:00:00,25.14,25.73,25.0,25.7,3628400.0,17.5259,17.9372,17.4283,17.9163,3628400.0
2008-10-03 10:30:00,25.69,26.68,25.44,26.54,2597800.0,17.9093,18.5995,17.735,18.5019,2597800.0
2008-10-03 11:00:00,26.55,26.73,25.5,25.77,2115600.0,18.5088,18.6343,17.7768,17.9651,2115600.0
2008-10-03 11:30:00,25.77,26.36,25.35,25.37,1273800.0,17.9651,18.3764,17.6723,17.6862,1273800.0
2008-10-03 12:00:00,25.36,25.5,24.89,25.4,1417200.0,17.6792,17.7768,17.3516,17.7071,1417200.0
2008-10-03 12:30:00,25.4,26.0,25.26,25.79,1192000.0,17.7071,18.1254,17.6095,17.979,1192000.0
2008-10-03 13:00:00,25.79,26.5,25.02,25.4,2541700.0,17.979,18.474,17.4422,17.7071,2541700.0
2008-10-03 13:30:00,25.4,25.4,24.42,25.15,2528600.0,17.7071,17.7071,17.0239,17.5328,2528600.0
2008-10-03 14:00:00,25.15,25.3,23.37,23.78,1434800.0,17.5328,17.6374,16.292,16.5778,1434800.0
2008-10-03 14:30:00,23.78,24.12,22.51,23.89,2025200.0,16.5778,16.8148,15.6924,16.6545,2025200.0
2008-10-03 15:00:00,23.89,24.45,23.28,24.37,1781400.0,16.6545,17.0449,16.2292,16.9891,1781400.0
2008-10-03 15:30:00,24.39,24.91,23.58,23.82,3327200.0,17.003,17.3655,16.4383,16.6057,3327200.0
2008-10-06 09:30:00,22.5,22.7,21.0,21.11,2858800.0,15.6854,15.8249,14.6398,14.7164,2858800.0
2008-10-06 10:00:00,21.11,21.56,20.36,20.74,2782600.0,14.7164,15.0301,14.1936,14.4585,2782600.0
2008-10-06 10:30:00,20.73,20.97,20.17,20.81,1841000.0,14.4515,14.6188,14.0611,14.5073,1841000.0
2008-10-06 11:00:00,20.8,21.62,20.79,21.37,2354400.0,14.5003,15.072,14.4934,14.8977,2354400.0
2008-10-06 11:30:00,21.35,21.52,21.0,21.44,1244000.0,14.8837,15.0023,14.6398,14.9465,1244000.0
2008-10-06 12:00:00,21.44,21.84,21.35,21.66,1134100.0,14.9465,15.2253,14.8837,15.0999,1134100.0
2008-10-06 12:30:00,21.65,21.73,21.01,21.52,1047200.0,15.0929,15.1487,14.6467,15.0023,1047200.0
2008-10-06 13:00:00,21.5,21.6,21.11,21.27,1003700.0,14.9883,15.058,14.7164,14.828,1003700.0
2008-10-06 13:30:00,21.26,21.55,21.02,21.34,1146200.0,14.821,15.0232,14.6537,14.8768,1146200.0
2008-10-06 14:00:00,21.32,21.88,21.08,21.63,1739500.0,14.8628,15.2532,14.6955,15.0789,1739500.0
2008-10-06 14:30:00,21.63,22.2,21.23,22.1,1924300.0,15.0789,15.4763,14.8001,15.4066,1924300.0
2008-10-06 15:00:00,22.1,22.91,21.97,22.63,2575900.0,15.4066,15.9713,15.316,15.7761,2575900.0
2008-10-06 15:30:00,22.63,24.4,22.45,24.15,3970100.0,15.7761,17.01,15.6506,16.8357,3970100.0
2008-10-07 09:30:00,24.28,24.28,21.08,21.51,3521600.0,16.9263,16.9263,14.6955,14.9953,3521600.0
2008-10-07 10:00:00,21.52,21.98,20.88,21.65,2491300.0,15.0023,15.3229,14.5561,15.0929,2491300.0
2008-10-07 10:30:00,21.64,21.97,20.86,21.09,1587000.0,15.0859,15.316,14.5422,14.7025,1587000.0
2008-10-07 11:00:00,21.08,21.48,21.01,21.2,1465500.0,14.6955,14.9744,14.6467,14.7792,1465500.0
2008-10-07 11:30:00,21.21,21.6,20.68,20.73,1309700.0,14.7861,15.058,14.4167,14.4515,1309700.0
2008-10-07 12:00:00,20.72,20.81,19.92,19.97,2107700.0,14.4446,14.5073,13.8868,13.9217,2107700.0
2008-10-07 12:30:00,19.97,20.25,19.2,19.34,2340700.0,13.9217,14.1169,13.3849,13.4825,2340700.0
2008-10-07 13:00:00,19.35,19.79,17.35,17.97,7278600.0,13.4895,13.7962,12.0952,12.5274,7278600.0
2008-10-07 13:30:00,17.97,18.39,14.13,16.24,18599200.0,12.5274,12.8202,9.8505,11.3214,18599200.0
2008-10-07 14:00:00,16.24,20.0,15.8,17.89,18788500.0,11.3214,13.9426,11.0147,12.4717,18788500.0
2008-10-07 14:30:00,17.9,18.63,17.4,17.56,6411300.0,12.4786,12.9876,12.1301,12.2416,6411300.0
2008-10-07 15:00:00,17.55,18.39,17.0,17.7,6486000.0,12.2346,12.8202,11.8512,12.3392,6486000.0
2008-10-07 15:30:00,17.7,18.55,16.89,17.56,10130000.0,12.3392,12.9318,11.7745,12.2416,10130000.0
2008-10-08 09:30:00,16.99,19.47,16.23,18.78,6596300.0,11.8443,13.5731,11.3144,13.0921,6596300.0
2008-10-08 10:00:00,18.78,19.39,17.65,18.37,3634600.0,13.0921,13.5174,12.3044,12.8063,3634600.0
2008-10-08 10:30:00,18.4,18.54,17.66,18.46,2106900.0,12.8272,12.9248,12.3113,12.869,2106900.0
2008-10-08 11:00:00,18.46,18.48,17.95,18.35,1669300.0,12.869,12.883,12.5135,12.7924,1669300.0
2008-10-08 11:30:00,18.36,18.37,17.55,17.98,1473800.0,12.7993,12.8063,12.2346,12.5344,1473800.0
2008-10-08 12:00:00,17.98,18.2,17.18,17.4,1570300.0,12.5344,12.6878,11.9767,12.1301,1570300.0
2008-10-08 12:30:00,17.4,17.98,17.32,17.65,1179800.0,12.1301,12.5344,12.0743,12.3044,1179800.0
2008-10-08 13:00:00,17.64,18.5,17.63,17.81,2184700.0,12.2974,12.8969,12.2904,12.4159,2184700.0
2008-10-08 13:30:00,17.78,18.3,17.56,18.22,2656600.0,12.395,12.7575,12.2416,12.7017,2656600.0
2008-10-08 14:00:00,18.22,18.99,17.95,18.86,4331100.0,12.7017,13.2385,12.5135,13.1479,4331100.0
2008-10-08 14:30:00,18.86,18.94,18.4,18.61,2232600.0,13.1479,13.2037,12.8272,12.9736,2232600.0
2008-10-08 15:00:00,18.62,18.71,17.76,17.94,3066500.0,12.9806,13.0433,12.381,12.5065,3066500.0
2008-10-08 15:30:00,17.93,18.11,16.67,17.41,4701700.0,12.4996,12.625,11.6212,12.1371,4701700.0
2008-10-09 09:30:00,17.96,18.3,15.04,15.15,8269800.0,12.5205,12.7575,10.4849,10.5615,8269800.0
2008-10-09 10:00:00,15.17,15.28,13.45,13.48,11296500.0,10.5755,10.6522,9.3764,9.3973,11296500.0
2008-10-09 10:30:00,13.48,14.1,12.59,12.95,10113600.0,9.3973,9.8295,8.7769,9.0278,10113600.0
2008-10-09 11:00:00,12.95,14.85,12.69,14.03,11238000.0,9.0278,10.3524,8.8466,9.7807,11238000.0
2008-10-09 11:30:00,14.03,15.46,14.0,14.34,8108900.0,9.7807,10.7776,9.7598,9.9969,8108900.0
2008-10-09 12:00:00,14.35,14.72,14.0,14.02,4125100.0,10.0038,10.2618,9.7598,9.7738,4125100.0
2008-10-09 12:30:00,14.02,14.5,13.8,14.15,3498900.0,9.7738,10.1084,9.6204,9.8644,3498900.0
2008-10-09 13:00:00,14.16,14.89,14.16,14.73,4202200.0,9.8714,10.3803,9.8714,10.2687,4202200.0
2008-10-09 13:30:00,14.72,15.27,14.5,14.96,6607500.0,10.2618,10.6452,10.1084,10.4291,6607500.0
2008-10-09 14:00:00,14.96,15.22,14.35,14.69,4736100.0,10.4291,10.6103,10.0038,10.2409,4736100.0
2008-10-09 14:30:00,14.69,14.81,14.03,14.06,3573100.0,10.2409,10.3245,9.7807,9.8017,3573100.0
2008-10-09 15:00:00,14.06,14.15,12.95,12.98,8409400.0,9.8017,9.8644,9.0278,9.0488,8409400.0
2008-10-09 15:30:00,12.97,13.38,11.95,12.45,13380600.0,9.0418,9.3276,8.3307,8.6793,13380600.0
2008-10-10 09:30:00,9.19,11.1,8.7,10.18,23590400.0,6.4066,7.7382,6.065,7.0968,23590400.0
2008-10-10 10:00:00,10.19,11.3,9.52,9.86,17616400.0,7.1038,7.8776,6.6367,6.8737,17616400.0
2008-10-10 10:30:00,9.87,9.94,8.83,9.23,15517600.0,6.8807,6.9295,6.1557,6.4345,15517600.0
2008-10-10 11:00:00,9.23,9.34,7.84,8.38,16266200.0,6.4345,6.5112,5.4655,5.842,16266200.0
2008-10-10 11:30:00,8.38,8.59,7.45,7.72,13058700.0,5.842,5.9884,5.1936,5.3819,13058700.0
2008-10-10 12:00:00,7.72,8.49,7.67,8.14,11199700.0,5.3819,5.9186,5.347,5.6746,11199700.0
2008-10-10 12:30:00,8.14,8.2,6.71,7.44,14299100.0,5.6746,5.7165,4.6777,5.1867,14299100.0
2008-10-10 13:00:00,7.44,8.35,7.0,8.0,12502700.0,5.1867,5.821,4.8799,5.577,12502700.0
2008-10-10 13:30:00,8.0,8.1,7.25,8.04,7888500.0,5.577,5.6468,5.0542,5.6049,7888500.0
2008-10-10 14:00:00,8.04,8.67,7.25,7.26,12395200.0,5.6049,6.0441,5.0542,5.0612,12395200.0
2008-10-10 14:30:00,7.25,7.99,7.1,7.46,8287700.0,5.0542,5.5701,4.9496,5.2006,8287700.0
2008-10-10 15:00:00,7.46,9.21,7.36,9.08,16281200.0,5.2006,6.4206,5.1309,6.3299,16281200.0
2008-10-10 15:30:00,9.09,10.3,8.82,9.68,24754500.0,6.3369,7.1804,6.1487,6.7482,24754500.0
2008-10-13 09:30:00,15.47,16.1,13.55,13.81,36772500.0,10.7846,11.2238,9.4461,9.6274,36772500.0
2008-10-13 10:00:00,13.83,14.83,12.66,14.73,18346500.0,9.6413,10.3385,8.8257,10.2687,18346500.0
2008-10-13 10:30:00,14.74,15.05,14.33,14.57,11803200.0,10.2757,10.4918,9.9899,10.1572,11803200.0
2008-10-13 11:00:00,14.57,15.18,14.4,14.96,10158900.0,10.1572,10.5824,10.0387,10.4291,10158900.0
2008-10-13 11:30:00,14.97,15.95,14.97,15.6,10663100.0,10.4361,11.1192,10.4361,10.8752,10663100.0
2008-10-13 12:00:00,15.59,16.39,15.4,16.0,10723800.0,10.8683,11.426,10.7358,11.1541,10723800.0
2008-10-13 12:30:00,16.0,16.15,15.6,16.12,5242800.0,11.1541,11.2587,10.8752,11.2378,5242800.0
2008-10-13 13:00:00,16.13,17.47,16.1,17.07,12581600.0,11.2447,12.1789,11.2238,11.9,12581600.0
2008-10-13 13:30:00,17.07,17.3,15.62,15.82,12418400.0,11.9,12.0604,10.8892,11.0286,12418400.0
2008-10-13 14:00:00,15.81,16.96,15.77,16.7,9074600.0,11.0216,11.8233,10.9938,11.6421,9074600.0
2008-10-13 14:30:00,16.71,18.15,16.7,17.98,14037800.0,11.6491,12.6529,11.6421,12.5344,14037800.0
2008-10-13 15:00:00,17.97,18.35,17.57,17.7,11393100.0,12.5274,12.7924,12.2486,12.3392,11393100.0
2008-10-13 15:30:00,17.7,19.06,17.43,18.04,19160800.0,12.3392,13.2873,12.151,12.5762,19160800.0
2008-10-14 09:30:00,21.21,24.2,21.13,22.65,32797300.0,14.7861,16.8706,14.7304,15.79,32797300.0
2008-10-14 10:00:00,22.65,23.21,21.49,22.16,20125400.0,15.79,16.1804,14.9813,15.4484,20125400.0
2008-10-14 10:30:00,22.16,22.46,21.7,21.97,12352700.0,15.4484,15.6576,15.1277,15.316,12352700.0
2008-10-14 11:00:00,21.96,22.13,21.0,21.36,10073200.0,15.309,15.4275,14.6398,14.8907,10073200.0
2008-10-14 11:30:00,21.36,22.08,21.22,21.75,6439400.0,14.8907,15.3927,14.7931,15.1626,6439400.0
2008-10-14 12:00:00,21.75,21.87,21.21,21.68,4017900.0,15.1626,15.2463,14.7861,15.1138,4017900.0
2008-10-14 12:30:00,21.68,22.27,21.66,21.83,4184800.0,15.1138,15.5251,15.0999,15.2184,4184800.0
2008-10-14 13:00:00,21.83,22.0,21.67,21.79,2733800.0,15.2184,15.3369,15.1068,15.1905,2733800.0
2008-10-14 13:30:00,21.8,22.18,21.75,21.99,4325700.0,15.1975,15.4624,15.1626,15.3299,4325700.0
2008-10-14 14:00:00,22.0,22.2,21.5,21.84,6409000.0,15.3369,15.4763,14.9883,15.2253,6409000.0
2008-10-14 14:30:00,21.85,21.85,20.55,21.08,8032800.0,15.2323,15.2323,14.326,14.6955,8032800.0
2008-10-14 15:00:00,21.09,21.94,21.0,21.71,6680700.0,14.7025,15.2951,14.6398,15.1347,6680700.0
2008-10-14 15:30:00,21.72,22.84,21.69,21.98,12307300.0,15.1417,15.9225,15.1208,15.3229,12307300.0
2008-10-15 09:30:00,20.23,20.46,18.95,19.78,14033000.0,14.313,14.4757,13.4074,13.9946,14033000.0
2008-10-15 10:00:00,19.78,19.78,18.06,18.95,12336200.0,13.9946,13.9946,12.7777,13.4074,12336200.0
2008-10-15 10:30:00,18.95,19.4,18.7,18.94,5586100.0,13.4074,13.7258,13.2305,13.4003,5586100.0
2008-10-15 11:00:00,18.94,19.35,18.75,19.2,4521400.0,13.4003,13.6904,13.2659,13.5842,4521400.0
2008-10-15 11:30:00,19.2,19.43,19.01,19.2,3856000.0,13.5842,13.747,13.4498,13.5842,3856000.0
2008-10-15 12:00:00,19.19,19.35,19.0,19.13,3044500.0,13.5772,13.6904,13.4427,13.5347,3044500.0
2008-10-15 12:30:00,19.14,19.96,19.11,19.61,4955100.0,13.5418,14.122,13.5206,13.8743,4955100.0
2008-10-15 13:00:00,19.61,19.66,19.01,19.17,4178700.0,13.8743,13.9097,13.4498,13.563,4178700.0
2008-10-15 13:30:00,19.16,19.87,17.61,18.03,7322400.0,13.5559,14.0583,12.4593,12.7565,7322400.0
2008-10-15 14:00:00,18.02,18.86,17.88,18.76,5418400.0,12.7494,13.3437,12.6503,13.2729,5418400.0
2008-10-15 14:30:00,18.75,18.93,18.22,18.43,4266700.0,13.2659,13.3932,12.8909,13.0395,4266700.0
2008-10-15 15:00:00,18.42,18.98,18.18,18.65,5506100.0,13.0324,13.4286,12.8626,13.1951,5506100.0
2008-10-15 15:30:00,18.65,18.97,17.88,18.05,8315300.0,13.1951,13.4215,12.6503,12.7706,8315300.0
2008-10-16 09:30:00,18.6,19.25,17.51,18.07,9482900.0,13.1597,13.6196,12.3886,12.7848,9482900.0
2008-10-16 10:00:00,18.07,18.07,17.31,17.62,5953900.0,12.7848,12.7848,12.2471,12.4664,5953900.0
2008-10-16 10:30:00,17.63,17.77,17.04,17.27,5308400.0,12.4735,12.5725,12.056,12.2187,5308400.0
2008-10-16 11:00:00,17.27,17.48,17.03,17.07,4444300.0,12.2187,12.3673,12.0489,12.0772,4444300.0
2008-10-16 11:30:00,17.07,17.75,17.06,17.6,3508700.0,12.0772,12.5584,12.0702,12.4522,3508700.0
2008-10-16 12:00:00,17.6,18.28,17.24,17.67,3422900.0,12.4522,12.9333,12.1975,12.5018,3422900.0
2008-10-16 12:30:00,17.67,17.99,17.51,17.64,2607000.0,12.5018,12.7282,12.3886,12.4805,2607000.0
2008-10-16 13:00:00,17.63,17.88,17.5,17.8,2286400.0,12.4735,12.6503,12.3815,12.5937,2286400.0
2008-10-16 13:30:00,17.8,17.98,17.4,17.5,2771900.0,12.5937,12.7211,12.3107,12.3815,2771900.0
2008-10-16 14:00:00,17.5,17.51,16.93,17.18,3401900.0,12.3815,12.3886,11.9782,12.1551,3401900.0
2008-10-16 14:30:00,17.19,17.92,17.04,17.69,4054100.0,12.1621,12.6786,12.056,12.5159,4054100.0
2008-10-16 15:00:00,17.69,18.57,17.59,18.53,4907300.0,12.5159,13.1385,12.4452,13.1102,4907300.0
2008-10-16 15:30:00,18.53,19.0,18.08,18.75,6209800.0,13.1102,13.4427,12.7918,13.2659,6209800.0
2008-10-17 09:30:00,17.97,18.69,17.52,18.38,4597100.0,12.714,13.2234,12.3956,13.0041,4597100.0
2008-10-17 10:00:00,18.39,18.9,18.24,18.69,3305700.0,13.0112,13.372,12.905,13.2234,3305700.0
2008-10-17 10:30:00,18.68,18.92,18.32,18.75,2233700.0,13.2163,13.3861,12.9616,13.2659,2233700.0
2008-10-17 11:00:00,18.75,18.98,18.58,18.78,2205200.0,13.2659,13.4286,13.1456,13.2871,2205200.0
2008-10-17 11:30:00,18.78,19.13,18.7,18.97,2738300.0,13.2871,13.5347,13.2305,13.4215,2738300.0
2008-10-17 12:00:00,18.96,19.1,18.92,19.07,2429000.0,13.4144,13.5135,13.3861,13.4923,2429000.0
2008-10-17 12:30:00,19.06,19.5,18.87,19.5,2307400.0,13.4852,13.7965,13.3508,13.7965,2307400.0
2008-10-17 13:00:00,19.5,19.75,19.27,19.73,2811500.0,13.7965,13.9734,13.6338,13.9592,2811500.0
2008-10-17 13:30:00,19.72,20.26,19.45,19.99,4501200.0,13.9522,14.3342,13.7611,14.1432,4501200.0
2008-10-17 14:00:00,20.0,20.1,19.36,19.53,2990900.0,14.1503,14.221,13.6975,13.8177,2990900.0
2008-10-17 14:30:00,19.54,19.87,19.26,19.42,3557100.0,13.8248,14.0583,13.6267,13.7399,3557100.0
2008-10-17 15:00:00,19.42,19.96,19.05,19.15,5281900.0,13.7399,14.122,13.4781,13.5489,5281900.0
2008-10-17 15:30:00,19.14,19.5,19.03,19.22,5919100.0,13.5418,13.7965,13.464,13.5984,5919100.0
2008-10-20 09:30:00,20.17,20.65,19.54,20.57,6189900.0,14.2705,14.6101,13.8248,14.5535,6189900.0
2008-10-20 10:00:00,20.57,20.79,19.63,19.71,4325100.0,14.5535,14.7092,13.8885,13.9451,4325100.0
2008-10-20 10:30:00,19.73,19.94,19.35,19.61,2378000.0,13.9592,14.1078,13.6904,13.8743,2378000.0
2008-10-20 11:00:00,19.6,19.62,19.07,19.5,2391800.0,13.8673,13.8814,13.4923,13.7965,2391800.0
2008-10-20 11:30:00,19.5,19.8,19.3,19.7,1739500.0,13.7965,14.0088,13.655,13.938,1739500.0
2008-10-20 12:00:00,19.7,19.9,19.44,19.59,1627200.0,13.938,14.0795,13.7541,13.8602,1627200.0
2008-10-20 12:30:00,19.57,19.65,19.4,19.57,1368100.0,13.846,13.9026,13.7258,13.846,1368100.0
2008-10-20 13:00:00,19.55,19.58,19.4,19.53,1084800.0,13.8319,13.8531,13.7258,13.8177,1084800.0
2008-10-20 13:30:00,19.52,19.63,19.4,19.47,1657000.0,13.8107,13.8885,13.7258,13.7753,1657000.0
2008-10-20 14:00:00,19.47,19.68,19.43,19.6,1523400.0,13.7753,13.9239,13.747,13.8673,1523400.0
2008-10-20 14:30:00,19.59,19.8,19.5,19.79,1523300.0,13.8602,14.0088,13.7965,14.0017,1523300.0
2008-10-20 15:00:00,19.79,19.87,19.65,19.8,2193300.0,14.0017,14.0583,13.9026,14.0088,2193300.0
2008-10-20 15:30:00,19.79,19.97,19.54,19.83,3457600.0,14.0017,14.129,13.8248,14.03,3457600.0
2008-10-21 09:30:00,20.14,20.75,19.8,20.5,4851800.0,14.2493,14.6809,14.0088,14.504,4851800.0
2008-10-21 10:00:00,20.5,21.46,20.43,21.35,4648800.0,14.504,15.1832,14.4545,15.1054,4648800.0
2008-10-21 10:30:00,21.35,21.48,20.68,20.75,3039200.0,15.1054,15.1974,14.6314,14.6809,3039200.0
2008-10-21 11:00:00,20.77,20.97,20.5,20.57,1775800.0,14.695,14.8365,14.504,14.5535,1775800.0
2008-10-21 11:30:00,20.57,20.67,19.34,19.52,4139700.0,14.5535,14.6243,13.6833,13.8107,4139700.0
2008-10-21 12:00:00,19.52,20.14,19.38,20.09,2904400.0,13.8107,14.2493,13.7116,14.2139,2904400.0
2008-10-21 12:30:00,20.08,20.36,19.87,19.9,1858200.0,14.2069,14.405,14.0583,14.0795,1858200.0
2008-10-21 13:00:00,19.9,20.46,19.87,20.28,2112700.0,14.0795,14.4757,14.0583,14.3484,2112700.0
2008-10-21 13:30:00,20.27,20.54,20.1,20.16,1611100.0,14.3413,14.5323,14.221,14.2635,1611100.0
2008-10-21 14:00:00,20.15,20.49,19.94,20.49,2068900.0,14.2564,14.4969,14.1078,14.4969,2068900.0
2008-10-21 14:30:00,20.49,20.94,20.36,20.62,2713300.0,14.4969,14.8153,14.405,14.5889,2713300.0
2008-10-21 15:00:00,20.62,20.78,20.38,20.42,3074000.0,14.5889,14.7021,14.4191,14.4474,3074000.0
2008-10-21 15:30:00,20.42,20.47,19.86,19.88,3771100.0,14.4474,14.4828,14.0512,14.0654,3771100.0
2008-10-22 09:30:00,19.39,19.85,19.12,19.5,3593100.0,13.7187,14.0441,13.5276,13.7965,3593100.0
2008-10-22 10:00:00,19.5,20.19,19.44,19.82,3609500.0,13.7965,14.2847,13.7541,14.0229,3609500.0
2008-10-22 10:30:00,19.81,20.16,19.77,19.9,2823400.0,14.0158,14.2635,13.9875,14.0795,2823400.0
2008-10-22 11:00:00,19.9,19.9,19.45,19.47,1697700.0,14.0795,14.0795,13.7611,13.7753,1697700.0
2008-10-22 11:30:00,19.47,19.69,19.34,19.45,1852500.0,13.7753,13.9309,13.6833,13.7611,1852500.0
2008-10-22 12:00:00,19.44,19.85,19.2,19.7,2003900.0,13.7541,14.0441,13.5842,13.938,2003900.0
2008-10-22 12:30:00,19.7,19.79,19.5,19.52,1717600.0,13.938,14.0017,13.7965,13.8107,1717600.0
2008-10-22 13:00:00,19.51,19.52,19.17,19.32,2249800.0,13.8036,13.8107,13.563,13.6692,2249800.0
2008-10-22 13:30:00,19.31,19.52,19.17,19.48,2367300.0,13.6621,13.8107,13.563,13.7824,2367300.0
2008-10-22 14:00:00,19.47,19.47,19.15,19.35,1866400.0,13.7753,13.7753,13.5489,13.6904,1866400.0
2008-10-22 14:30:00,19.35,19.35,18.83,19.13,2648500.0,13.6904,13.6904,13.3225,13.5347,2648500.0
2008-10-22 15:00:00,19.13,19.3,18.73,18.76,2979400.0,13.5347,13.655,13.2517,13.2729,2979400.0
2008-10-22 15:30:00,18.77,19.5,18.13,19.36,6752600.0,13.28,13.7965,12.8272,13.6975,6752600.0
2008-10-23 09:30:00,19.21,19.75,18.24,18.91,3586300.0,13.5913,13.9734,12.905,13.3791,3586300.0
2008-10-23 10:00:00,18.9,18.92,17.85,17.96,3994000.0,13.372,13.3861,12.6291,12.7069,3994000.0
2008-10-23 10:30:00,17.96,18.95,17.6,18.9,4010100.0,12.7069,13.4074,12.4522,13.372,4010100.0
2008-10-23 11:00:00,18.9,18.98,18.2,18.38,1927800.0,13.372,13.4286,12.8767,13.0041,1927800.0
2008-10-23 11:30:00,18.37,18.55,18.1,18.27,2206000.0,12.997,13.1244,12.806,12.9263,2206000.0
2008-10-23 12:00:00,18.26,18.49,18.08,18.18,2032200.0,12.9192,13.0819,12.7918,12.8626,2032200.0
2008-10-23 12:30:00,18.18,18.42,17.8,17.8,2354400.0,12.8626,13.0324,12.5937,12.5937,2354400.0
2008-10-23 13:00:00,17.81,18.35,17.68,17.97,2225300.0,12.6008,12.9829,12.5088,12.714,2225300.0
2008-10-23 13:30:00,17.96,18.22,17.8,17.94,1992700.0,12.7069,12.8909,12.5937,12.6928,1992700.0
2008-10-23 14:00:00,17.92,17.92,17.42,17.65,2617000.0,12.6786,12.6786,12.3249,12.4876,2617000.0
2008-10-23 14:30:00,17.67,18.21,17.41,17.66,3417900.0,12.5018,12.8838,12.3178,12.4947,3417900.0
2008-10-23 15:00:00,17.66,18.13,17.52,17.93,3436800.0,12.4947,12.8272,12.3956,12.6857,3436800.0
2008-10-23 15:30:00,17.92,18.36,17.39,18.16,4638100.0,12.6786,12.9899,12.3037,12.8484,4638100.0
2008-10-24 09:30:00,15.57,17.07,15.52,16.82,4425700.0,11.016,12.0772,10.9806,11.9004,4425700.0
2008-10-24 10:00:00,16.83,17.08,16.07,16.35,3510300.0,11.9074,12.0843,11.3697,11.5678,3510300.0
2008-10-24 10:30:00,16.37,16.57,16.21,16.4,2178900.0,11.582,11.7235,11.4688,11.6032,2178900.0
2008-10-24 11:00:00,16.39,16.84,16.3,16.79,2368200.0,11.5961,11.9145,11.5325,11.8791,2368200.0
2008-10-24 11:30:00,16.8,16.97,16.55,16.7,1620700.0,11.8862,12.0065,11.7093,11.8155,1620700.0
2008-10-24 12:00:00,16.7,16.97,16.5,16.5,1722300.0,11.8155,12.0065,11.674,11.674,1722300.0
2008-10-24 12:30:00,16.5,16.55,16.01,16.08,2885600.0,11.674,11.7093,11.3273,11.3768,2885600.0
2008-10-24 13:00:00,16.07,16.32,15.78,15.81,2931100.0,11.3697,11.5466,11.1646,11.1858,2931100.0
2008-10-24 13:30:00,15.81,15.95,15.38,15.44,3870900.0,11.1858,11.2848,10.8815,10.924,3870900.0
2008-10-24 14:00:00,15.44,15.9,15.42,15.83,3198700.0,10.924,11.2495,10.9099,11.1999,3198700.0
2008-10-24 14:30:00,15.83,16.4,15.82,16.34,3622600.0,11.1999,11.6032,11.1929,11.5608,3622600.0
2008-10-24 15:00:00,16.34,16.74,16.13,16.55,4060400.0,11.5608,11.8438,11.4122,11.7093,4060400.0
2008-10-24 15:30:00,16.56,16.73,16.21,16.26,5066700.0,11.7164,11.8367,11.4688,11.5042,5066700.0
2008-10-27 09:30:00,15.26,16.32,14.99,15.75,4872500.0,10.7966,11.5466,10.6056,11.1433,4872500.0
2008-10-27 10:00:00,15.77,16.14,15.26,15.42,3253000.0,11.1575,11.4193,10.7966,10.9099,3253000.0
2008-10-27 10:30:00,15.42,15.55,14.76,15.04,3391200.0,10.9099,11.0018,10.4429,10.641,3391200.0
2008-10-27 11:00:00,15.04,15.3,14.71,14.85,2539300.0,10.641,10.8249,10.4075,10.5066,2539300.0
2008-10-27 11:30:00,14.87,14.9,14.02,14.33,4363100.0,10.5207,10.5419,9.9193,10.1387,4363100.0
2008-10-27 12:00:00,14.32,14.46,14.19,14.27,2609400.0,10.1316,10.2306,10.0396,10.0962,2609400.0
2008-10-27 12:30:00,14.27,14.75,14.2,14.7,2509500.0,10.0962,10.4358,10.0467,10.4004,2509500.0
2008-10-27 13:00:00,14.7,14.84,14.56,14.79,2116100.0,10.4004,10.4995,10.3014,10.4641,2116100.0
2008-10-27 13:30:00,14.78,15.08,14.66,14.74,2337600.0,10.457,10.6693,10.3721,10.4287,2337600.0
2008-10-27 14:00:00,14.73,14.88,14.53,14.57,2118300.0,10.4217,10.5278,10.2802,10.3085,2118300.0
2008-10-27 14:30:00,14.56,14.67,14.13,14.2,2864500.0,10.3014,10.3792,9.9972,10.0467,2864500.0
2008-10-27 15:00:00,14.2,14.73,14.06,14.57,3313800.0,10.0467,10.4217,9.9476,10.3085,3313800.0
2008-10-27 15:30:00,14.57,14.67,13.76,13.89,5190000.0,10.3085,10.3792,9.7354,9.8274,5190000.0
2008-10-28 09:30:00,15.01,15.15,13.52,13.76,8003600.0,10.6198,10.7188,9.5656,9.7354,8003600.0
2008-10-28 10:00:00,13.76,13.76,12.61,12.72,8545500.0,9.7354,9.7354,8.9217,8.9996,8545500.0
2008-10-28 10:30:00,12.72,12.88,10.15,10.79,22878300.0,8.9996,9.1128,7.1813,7.6341,22878300.0
2008-10-28 11:00:00,10.78,12.14,10.72,11.8,11641300.0,7.627,8.5892,7.5845,8.3487,11641300.0
2008-10-28 11:30:00,11.79,12.44,11.73,12.0,11355600.0,8.3416,8.8015,8.2991,8.4902,11355600.0
2008-10-28 12:00:00,11.99,12.32,11.75,11.88,4872900.0,8.4831,8.7166,8.3133,8.4053,4872900.0
2008-10-28 12:30:00,11.9,12.4,11.81,12.34,4947900.0,8.4194,8.7732,8.3557,8.7307,4947900.0
2008-10-28 13:00:00,12.34,12.51,11.98,12.04,5768700.0,8.7307,8.851,8.476,8.5185,5768700.0
2008-10-28 13:30:00,12.05,12.13,11.5,11.75,4938200.0,8.5255,8.5821,8.1364,8.3133,4938200.0
2008-10-28 14:00:00,11.76,12.39,11.75,12.29,4924800.0,8.3204,8.7661,8.3133,8.6953,4924800.0
2008-10-28 14:30:00,12.3,13.31,12.28,13.21,8632600.0,8.7024,9.417,8.6883,9.3462,8632600.0
2008-10-28 15:00:00,13.2,13.89,12.85,13.87,8453800.0,9.3392,9.8274,9.0915,9.8132,8453800.0
2008-10-28 15:30:00,13.88,15.49,13.57,15.35,17177000.0,9.8203,10.9594,9.601,10.8603,17177000.0
2008-10-29 09:30:00,15.0,15.0,13.4,13.61,7935500.0,10.6127,10.6127,9.4807,9.6293,7935500.0
2008-10-29 10:00:00,13.62,14.7,13.51,14.45,5313500.0,9.6363,10.4004,9.5585,10.2236,5313500.0
2008-10-29 10:30:00,14.46,14.49,14.0,14.14,2662500.0,10.2306,10.2519,9.9052,10.0042,2662500.0
2008-10-29 11:00:00,14.13,14.74,14.05,14.68,2439000.0,9.9972,10.4287,9.9406,10.3863,2439000.0
2008-10-29 11:30:00,14.68,15.0,14.53,14.93,2203800.0,10.3863,10.6127,10.2802,10.5632,2203800.0
2008-10-29 12:00:00,14.92,15.92,14.62,15.75,4399200.0,10.5561,11.2636,10.3438,11.1433,4399200.0
2008-10-29 12:30:00,15.77,16.54,15.75,15.96,6869200.0,11.1575,11.7023,11.1433,11.2919,6869200.0
2008-10-29 13:00:00,15.95,16.18,15.7,15.95,2677900.0,11.2848,11.4476,11.108,11.2848,2677900.0
2008-10-29 13:30:00,15.94,16.4,15.81,15.85,2252300.0,11.2778,11.6032,11.1858,11.2141,2252300.0
2008-10-29 14:00:00,15.85,16.29,15.33,15.75,5111800.0,11.2141,11.5254,10.8462,11.1433,5111800.0
2008-10-29 14:30:00,15.75,15.96,15.08,15.68,5416700.0,11.1433,11.2919,10.6693,11.0938,5416700.0
2008-10-29 15:00:00,15.69,16.48,15.45,16.12,5524700.0,11.1009,11.6598,10.9311,11.4051,5524700.0
2008-10-29 15:30:00,16.12,16.38,14.76,14.9,7817300.0,11.4051,11.5891,10.4429,10.5419,7817300.0
2008-10-30 09:30:00,15.66,16.07,15.0,15.15,6707900.0,11.0797,11.3697,10.6127,10.7188,6707900.0
2008-10-30 10:00:00,15.16,16.28,14.92,15.93,5126300.0,10.7259,11.5183,10.5561,11.2707,5126300.0
2008-10-30 10:30:00,15.94,16.1,15.72,15.8,3320600.0,11.2778,11.391,11.1221,11.1787,3320600.0
2008-10-30 11:00:00,15.81,16.11,15.61,15.7,2967100.0,11.1858,11.398,11.0443,11.108,2967100.0
2008-10-30 11:30:00,15.7,15.82,15.34,15.36,2500800.0,11.108,11.1929,10.8532,10.8674,2500800.0
2008-10-30 12:00:00,15.35,15.75,15.22,15.65,2045500.0,10.8603,11.1433,10.7683,11.0726,2045500.0
2008-10-30 12:30:00,15.63,15.76,15.43,15.47,1669900.0,11.0584,11.1504,10.9169,10.9452,1669900.0
2008-10-30 13:00:00,15.47,15.73,15.4,15.51,1458300.0,10.9452,11.1292,10.8957,10.9735,1458300.0
2008-10-30 13:30:00,15.51,16.01,15.5,15.92,2160200.0,10.9735,11.3273,10.9665,11.2636,2160200.0
2008-10-30 14:00:00,15.92,16.2,15.83,16.09,2361000.0,11.2636,11.4617,11.1999,11.3839,2361000.0
2008-10-30 14:30:00,16.09,16.23,16.01,16.19,2312200.0,11.3839,11.4829,11.3273,11.4546,2312200.0
2008-10-30 15:00:00,16.2,16.3,15.78,16.06,3726600.0,11.4617,11.5325,11.1646,11.3627,3726600.0
2008-10-30 15:30:00,16.06,16.19,15.81,16.09,5600700.0,11.3627,11.4546,11.1858,11.3839,5600700.0
2008-10-31 09:30:00,15.85,16.63,15.65,16.53,3530700.0,11.2141,11.7659,11.0726,11.6952,3530700.0
2008-10-31 10:00:00,16.54,16.95,16.33,16.65,3538800.0,11.7023,11.9923,11.5537,11.7801,3538800.0
2008-10-31 10:30:00,16.62,16.73,16.28,16.63,1476900.0,11.7589,11.8367,11.5183,11.7659,1476900.0
2008-10-31 11:00:00,16.62,17.18,16.51,17.13,2320000.0,11.7589,12.1551,11.681,12.1197,2320000.0
2008-10-31 11:30:00,17.13,17.97,17.1,17.73,4846100.0,12.1197,12.714,12.0985,12.5442,4846100.0
2008-10-31 12:00:00,17.73,17.88,17.42,17.51,2442700.0,12.5442,12.6503,12.3249,12.3886,2442700.0
2008-10-31 12:30:00,17.52,17.95,17.45,17.84,1549600.0,12.3956,12.6999,12.3461,12.622,1549600.0
2008-10-31 13:00:00,17.84,18.17,17.81,18.07,2443200.0,12.622,12.8555,12.6008,12.7848,2443200.0
2008-10-31 13:30:00,18.06,18.49,18.06,18.17,2442000.0,12.7777,13.0819,12.7777,12.8555,2442000.0
2008-10-31 14:00:00,18.17,18.42,18.01,18.17,2065100.0,12.8555,13.0324,12.7423,12.8555,2065100.0
2008-10-31 14:30:00,18.17,18.29,17.89,18.0,2739600.0,12.8555,12.9404,12.6574,12.7352,2739600.0
2008-10-31 15:00:00,18.0,18.11,17.08,17.2,3858800.0,12.7352,12.8131,12.0843,12.1692,3858800.0
2008-10-31 15:30:00,17.2,17.57,16.76,17.37,6796500.0,12.1692,12.431,11.8579,12.2895,6796500.0
2008-11-03 09:30:00,17.88,18.28,17.8,17.92,2913300.0,12.6503,12.9333,12.5937,12.6786,2913300.0
2008-11-03 10:00:00,17.92,18.56,17.87,18.39,2808800.0,12.6786,13.1314,12.6433,13.0112,2808800.0
2008-11-03 10:30:00,18.38,18.8,18.3,18.43,2308800.0,13.0041,13.3012,12.9475,13.0395,2308800.0
2008-11-03 11:00:00,18.45,18.49,18.25,18.41,1207300.0,13.0536,13.0819,12.9121,13.0253,1207300.0
2008-11-03 11:30:00,18.41,18.55,18.22,18.27,1311000.0,13.0253,13.1244,12.8909,12.9263,1311000.0
2008-11-03 12:00:00,18.27,18.37,18.22,18.26,1095600.0,12.9263,12.997,12.8909,12.9192,1095600.0
2008-11-03 12:30:00,18.25,18.28,17.72,17.73,1669300.0,12.9121,12.9333,12.5371,12.5442,1669300.0
2008-11-03 13:00:00,17.73,17.94,17.47,17.47,2323200.0,12.5442,12.6928,12.3603,12.3603,2323200.0
2008-11-03 13:30:00,17.47,17.55,17.13,17.49,2321300.0,12.3603,12.4169,12.1197,12.3744,2321300.0
2008-11-03 14:00:00,17.48,17.68,17.35,17.68,1505300.0,12.3673,12.5088,12.2754,12.5088,1505300.0
2008-11-03 14:30:00,17.67,17.92,17.67,17.77,1353600.0,12.5018,12.6786,12.5018,12.5725,1353600.0
2008-11-03 15:00:00,17.77,17.89,17.63,17.83,1550500.0,12.5725,12.6574,12.4735,12.615,1550500.0
2008-11-03 15:30:00,17.83,18.15,17.78,17.93,2765300.0,12.615,12.8414,12.5796,12.6857,2765300.0
2008-11-04 09:30:00,18.45,18.5,17.65,17.9,3613500.0,13.0536,13.089,12.4876,12.6645,3613500.0
2008-11-04 10:00:00,17.9,18.55,17.86,18.52,2525200.0,12.6645,13.1244,12.6362,13.1031,2525200.0
2008-11-04 10:30:00,18.51,19.07,18.39,18.62,3792100.0,13.0961,13.4923,13.0112,13.1739,3792100.0
2008-11-04 11:00:00,18.62,18.88,18.62,18.82,2212200.0,13.1739,13.3578,13.1739,13.3154,2212200.0
2008-11-04 11:30:00,18.82,19.19,18.76,18.97,1950100.0,13.3154,13.5772,13.2729,13.4215,1950100.0
2008-11-04 12:00:00,18.97,19.07,18.77,18.88,1305300.0,13.4215,13.4923,13.28,13.3578,1305300.0
2008-11-04 12:30:00,18.88,18.89,18.72,18.86,952100.0,13.3578,13.3649,13.2446,13.3437,952100.0
2008-11-04 13:00:00,18.86,19.25,18.83,19.21,1329500.0,13.3437,13.6196,13.3225,13.5913,1329500.0
2008-11-04 13:30:00,19.21,19.22,18.87,19.04,1076400.0,13.5913,13.5984,13.3508,13.471,1076400.0
2008-11-04 14:00:00,19.05,19.05,18.71,18.9,1372000.0,13.4781,13.4781,13.2376,13.372,1372000.0
2008-11-04 14:30:00,18.91,18.95,18.5,18.65,1387200.0,13.3791,13.4074,13.089,13.1951,1387200.0
2008-11-04 15:00:00,18.66,18.83,18.47,18.8,1481000.0,13.2022,13.3225,13.0678,13.3012,1481000.0
2008-11-04 15:30:00,18.81,19.18,18.75,19.01,3266800.0,13.3083,13.5701,13.2659,13.4498,3266800.0
2008-11-05 09:30:00,18.87,19.26,18.56,18.96,3433400.0,13.3508,13.6267,13.1314,13.4144,3433400.0
2008-11-05 10:00:00,18.97,19.1,18.69,18.78,2345700.0,13.4215,13.5135,13.2234,13.2871,2345700.0
2008-11-05 10:30:00,18.78,18.9,18.48,18.49,1783000.0,13.2871,13.372,13.0748,13.0819,1783000.0
2008-11-05 11:00:00,18.49,18.62,18.25,18.35,1364400.0,13.0819,13.1739,12.9121,12.9829,1364400.0
2008-11-05 11:30:00,18.34,18.34,18.08,18.31,1352500.0,12.9758,12.9758,12.7918,12.9546,1352500.0
2008-11-05 12:00:00,18.31,18.49,18.1,18.1,1406000.0,12.9546,13.0819,12.806,12.806,1406000.0
2008-11-05 12:30:00,18.1,18.17,17.63,17.96,1942200.0,12.806,12.8555,12.4735,12.7069,1942200.0
2008-11-05 13:00:00,17.96,18.1,17.81,17.97,876800.0,12.7069,12.806,12.6008,12.714,876800.0
2008-11-05 13:30:00,17.96,18.02,17.8,17.89,854900.0,12.7069,12.7494,12.5937,12.6574,854900.0
2008-11-05 14:00:00,17.88,18.0,17.73,17.77,1194700.0,12.6503,12.7352,12.5442,12.5725,1194700.0
2008-11-05 14:30:00,17.78,17.94,17.62,17.66,1510900.0,12.5796,12.6928,12.4664,12.4947,1510900.0
2008-11-05 15:00:00,17.66,17.86,17.41,17.5,1964900.0,12.4947,12.6362,12.3178,12.3815,1964900.0
2008-11-05 15:30:00,17.51,17.53,16.9,17.09,5203200.0,12.3886,12.4027,11.957,12.0914,5203200.0
2008-11-06 09:30:00,16.66,17.42,16.27,17.22,3739600.0,11.7872,12.3249,11.5112,12.1834,3739600.0
2008-11-06 10:00:00,17.21,17.44,16.85,16.96,2389800.0,12.1763,12.339,11.9216,11.9994,2389800.0
2008-11-06 10:30:00,16.96,17.06,16.6,17.06,1826100.0,11.9994,12.0702,11.7447,12.0702,1826100.0
2008-11-06 11:00:00,17.05,17.17,16.68,16.83,1452700.0,12.0631,12.148,11.8013,11.9074,1452700.0
2008-11-06 11:30:00,16.83,17.0,16.66,16.78,1400000.0,11.9074,12.0277,11.7872,11.8721,1400000.0
2008-11-06 12:00:00,16.78,16.84,16.31,16.37,1643800.0,11.8721,11.9145,11.5395,11.582,1643800.0
2008-11-06 12:30:00,16.36,16.43,16.06,16.33,1392100.0,11.5749,11.6244,11.3627,11.5537,1392100.0
2008-11-06 13:00:00,16.31,16.35,15.75,16.0,1954500.0,11.5395,11.5678,11.1433,11.3202,1954500.0
2008-11-06 13:30:00,16.0,16.05,15.31,15.46,2835300.0,11.3202,11.3556,10.832,10.9382,2835300.0
2008-11-06 14:00:00,15.46,15.85,15.19,15.24,2864600.0,10.9382,11.2141,10.7471,10.7825,2864600.0
2008-11-06 14:30:00,15.25,15.88,15.22,15.56,3914600.0,10.7896,11.2353,10.7683,11.0089,3914600.0
2008-11-06 15:00:00,15.57,15.7,15.25,15.6,2137500.0,11.016,11.108,10.7896,11.0372,2137500.0
2008-11-06 15:30:00,15.6,15.62,15.25,15.3,4640000.0,11.0372,11.0514,10.7896,10.8249,4640000.0
2008-11-07 09:30:00,15.76,15.94,15.12,15.33,3015300.0,11.1504,11.2778,10.6976,10.8462,3015300.0
2008-11-07 10:00:00,15.33,16.3,15.32,16.09,3676400.0,10.8462,11.5325,10.8391,11.3839,3676400.0
2008-11-07 10:30:00,16.09,16.49,16.04,16.21,2243000.0,11.3839,11.6669,11.3485,11.4688,2243000.0
2008-11-07 11:00:00,16.21,16.46,16.07,16.15,2118100.0,11.4688,11.6457,11.3697,11.4263,2118100.0
2008-11-07 11:30:00,16.12,16.67,16.07,16.6,1486000.0,11.4051,11.7942,11.3697,11.7447,1486000.0
2008-11-07 12:00:00,16.6,16.6,15.62,15.85,2734300.0,11.7447,11.7447,11.0514,11.2141,2734300.0
2008-11-07 12:30:00,15.85,16.07,15.61,16.0,1467700.0,11.2141,11.3697,11.0443,11.3202,1467700.0
2008-11-07 13:00:00,16.01,16.21,15.91,16.05,918200.0,11.3273,11.4688,11.2565,11.3556,918200.0
2008-11-07 13:30:00,16.05,16.22,15.96,16.17,971600.0,11.3556,11.4759,11.2919,11.4405,971600.0
2008-11-07 14:00:00,16.18,16.27,15.92,15.99,1233800.0,11.4476,11.5112,11.2636,11.3131,1233800.0
2008-11-07 14:30:00,15.99,16.21,15.86,15.87,1813300.0,11.3131,11.4688,11.2212,11.2282,1813300.0
2008-11-07 15:00:00,15.88,15.98,15.53,15.71,2990100.0,11.2353,11.3061,10.9877,11.115,2990100.0
2008-11-07 15:30:00,15.72,16.1,15.65,16.04,3998200.0,11.1221,11.391,11.0726,11.3485,3998200.0
2008-11-10 09:30:00,16.66,16.66,15.65,15.73,3758500.0,11.7872,11.7872,11.0726,11.1292,3758500.0
2008-11-10 10:00:00,15.72,15.89,15.38,15.58,2195700.0,11.1221,11.2424,10.8815,11.0231,2195700.0
2008-11-10 10:30:00,15.63,15.72,15.35,15.43,1836700.0,11.0584,11.1221,10.8603,10.9169,1836700.0
2008-11-10 11:00:00,15.45,15.54,15.06,15.46,2028100.0,10.9311,10.9948,10.6551,10.9382,2028100.0
2008-11-10 11:30:00,15.46,15.59,15.14,15.2,1395100.0,10.9382,11.0301,10.7117,10.7542,1395100.0
2008-11-10 12:00:00,15.21,15.33,14.67,14.81,1935500.0,10.7613,10.8462,10.3792,10.4783,1935500.0
2008-11-10 12:30:00,14.8,15.0,14.23,14.45,2256800.0,10.4712,10.6127,10.0679,10.2236,2256800.0
2008-11-10 13:00:00,14.45,14.56,14.15,14.5,1832900.0,10.2236,10.3014,10.0113,10.2589,1832900.0
2008-11-10 13:30:00,14.51,15.03,14.49,14.7,1763900.0,10.266,10.6339,10.2519,10.4004,1763900.0
2008-11-10 14:00:00,14.7,14.8,14.27,14.42,1699000.0,10.4004,10.4712,10.0962,10.2023,1699000.0
2008-11-10 14:30:00,14.42,14.53,14.29,14.46,1223700.0,10.2023,10.2802,10.1104,10.2306,1223700.0
2008-11-10 15:00:00,14.45,14.93,14.3,14.53,2615400.0,10.2236,10.5632,10.1174,10.2802,2615400.0
2008-11-10 15:30:00,14.52,14.78,14.35,14.65,4112000.0,10.2731,10.457,10.1528,10.3651,4112000.0
2008-11-11 09:30:00,14.08,14.44,13.58,14.0,5638900.0,9.9618,10.2165,9.608,9.9052,5638900.0
2008-11-11 10:00:00,14.01,14.28,13.76,13.78,2887400.0,9.9123,10.1033,9.7354,9.7495,2887400.0
2008-11-11 10:30:00,13.78,13.83,12.8,13.23,4271700.0,9.7495,9.7849,9.0562,9.3604,4271700.0
2008-11-11 11:00:00,13.22,13.41,12.85,13.32,2735400.0,9.3533,9.4877,9.0915,9.4241,2735400.0
2008-11-11 11:30:00,13.32,13.56,13.12,13.15,2053900.0,9.4241,9.5939,9.2826,9.3038,2053900.0
2008-11-11 12:00:00,13.14,13.14,12.83,12.92,1851200.0,9.2967,9.2967,9.0774,9.1411,1851200.0
2008-11-11 12:30:00,12.93,13.36,12.91,13.35,1537900.0,9.1481,9.4524,9.134,9.4453,1537900.0
2008-11-11 13:00:00,13.35,13.44,13.14,13.19,2136200.0,9.4453,9.509,9.2967,9.3321,2136200.0
2008-11-11 13:30:00,13.19,14.14,13.06,14.11,4941800.0,9.3321,10.0042,9.2401,9.983,4941800.0
2008-11-11 14:00:00,14.11,14.42,13.8,14.18,5099500.0,9.983,10.2023,9.7637,10.0325,5099500.0
2008-11-11 14:30:00,14.18,14.37,13.25,13.25,4231400.0,10.0325,10.167,9.3745,9.3745,4231400.0
2008-11-11 15:00:00,13.25,13.78,13.25,13.58,2665600.0,9.3745,9.7495,9.3745,9.608,2665600.0
2008-11-11 15:30:00,13.57,14.16,13.09,14.13,5425900.0,9.601,10.0184,9.2613,9.9972,5425900.0
2008-11-12 09:30:00,13.56,13.95,13.31,13.46,3253700.0,9.5939,9.8698,9.417,9.5231,3253700.0
2008-11-12 10:00:00,13.46,13.59,13.05,13.2,2435500.0,9.5231,9.6151,9.233,9.3392,2435500.0
2008-11-12 10:30:00,13.21,13.42,12.95,13.39,2748900.0,9.3462,9.4948,9.1623,9.4736,2748900.0
2008-11-12 11:00:00,13.39,13.39,13.11,13.3,1480200.0,9.4736,9.4736,9.2755,9.4099,1480200.0
2008-11-12 11:30:00,13.3,13.32,13.0,13.28,1607300.0,9.4099,9.4241,9.1977,9.3958,1607300.0
2008-11-12 12:00:00,13.28,13.5,13.21,13.38,1144100.0,9.3958,9.5514,9.3462,9.4665,1144100.0
2008-11-12 12:30:00,13.38,13.56,13.2,13.34,1767900.0,9.4665,9.5939,9.3392,9.4382,1767900.0
2008-11-12 13:00:00,13.34,13.37,12.92,13.03,1746600.0,9.4382,9.4594,9.1411,9.2189,1746600.0
2008-11-12 13:30:00,13.03,13.04,12.73,12.86,2258800.0,9.2189,9.226,9.0066,9.0986,2258800.0
2008-11-12 14:00:00,12.86,13.07,12.8,13.02,1811900.0,9.0986,9.2472,9.0562,9.2118,1811900.0
2008-11-12 14:30:00,13.01,13.12,12.8,12.8,1397300.0,9.2047,9.2826,9.0562,9.0562,1397300.0
2008-11-12 15:00:00,12.8,12.85,12.15,12.17,3391800.0,9.0562,9.0915,8.5963,8.6104,3391800.0
2008-11-12 15:30:00,12.19,12.5,11.98,12.07,7286100.0,8.6246,8.8439,8.476,8.5397,7286100.0
2008-11-13 09:30:00,12.34,12.38,10.77,11.16,6960400.0,8.7307,8.759,7.6199,7.8958,6960400.0
2008-11-13 10:00:00,11.16,12.09,11.15,11.76,5284200.0,7.8958,8.5538,7.8888,8.3204,5284200.0
2008-11-13 10:30:00,11.76,11.87,11.54,11.61,2671300.0,8.3204,8.3982,8.1647,8.2142,2671300.0
2008-11-13 11:00:00,11.6,11.84,11.5,11.8,2381600.0,8.2072,8.377,8.1364,8.3487,2381600.0
2008-11-13 11:30:00,11.8,11.86,11.3,11.42,2541800.0,8.3487,8.3911,7.9949,8.0798,2541800.0
2008-11-13 12:00:00,11.42,11.45,10.98,11.31,3358100.0,8.0798,8.101,7.7685,8.002,3358100.0
2008-11-13 12:30:00,11.31,11.56,10.96,10.98,3724500.0,8.002,8.1789,7.7543,7.7685,3724500.0
2008-11-13 13:00:00,10.98,11.5,10.93,11.46,4044500.0,7.7685,8.1364,7.7331,8.1081,4044500.0
2008-11-13 13:30:00,11.47,11.85,11.33,11.38,4764700.0,8.1152,8.384,8.0161,8.0515,4764700.0
2008-11-13 14:00:00,11.38,11.97,11.36,11.85,3760800.0,8.0515,8.4689,8.0373,8.384,3760800.0
2008-11-13 14:30:00,11.85,11.99,11.5,11.85,4383100.0,8.384,8.4831,8.1364,8.384,4383100.0
2008-11-13 15:00:00,11.86,12.96,11.62,12.83,5606800.0,8.3911,9.1694,8.2213,9.0774,5606800.0
2008-11-13 15:30:00,12.84,13.35,12.72,13.21,6143400.0,9.0845,9.4453,8.9996,9.3462,6143400.0
2008-11-14 09:30:00,12.67,13.1,12.56,12.75,3622500.0,8.9642,9.2684,8.8864,9.0208,3622500.0
2008-11-14 10:00:00,12.75,12.89,11.93,12.06,3505200.0,9.0208,9.1198,8.4406,8.5326,3505200.0
2008-11-14 10:30:00,12.07,12.23,11.56,11.66,3486200.0,8.5397,8.6529,8.1789,8.2496,3486200.0
2008-11-14 11:00:00,11.66,12.22,11.51,12.03,2829600.0,8.2496,8.6458,8.1435,8.5114,2829600.0
2008-11-14 11:30:00,12.03,12.05,11.73,11.79,1917300.0,8.5114,8.5255,8.2991,8.3416,1917300.0
2008-11-14 12:00:00,11.79,11.89,11.68,11.85,1396800.0,8.3416,8.4123,8.2638,8.384,1396800.0
2008-11-14 12:30:00,11.85,12.47,11.84,12.38,1942600.0,8.384,8.8227,8.377,8.759,1942600.0
2008-11-14 13:00:00,12.37,12.53,12.02,12.5,1818000.0,8.7519,8.8651,8.5043,8.8439,1818000.0
2008-11-14 13:30:00,12.49,12.74,12.4,12.61,2296100.0,8.8368,9.0137,8.7732,8.9217,2296100.0
2008-11-14 14:00:00,12.61,13.08,12.51,12.73,2339800.0,8.9217,9.2543,8.851,9.0066,2339800.0
2008-11-14 14:30:00,12.74,13.1,12.53,13.09,2237200.0,9.0137,9.2684,8.8651,9.2613,2237200.0
2008-11-14 15:00:00,13.1,13.19,12.69,12.76,2915900.0,9.2684,9.3321,8.9783,9.0279,2915900.0
2008-11-14 15:30:00,12.75,12.79,11.94,12.04,3815600.0,9.0208,9.0491,8.4477,8.5185,3815600.0
2008-11-17 09:30:00,11.66,11.82,11.28,11.53,3568800.0,8.2496,8.3628,7.9807,8.1576,3568800.0
2008-11-17 10:00:00,11.53,11.53,11.01,11.3,2110900.0,8.1576,8.1576,7.7897,7.9949,2110900.0
2008-11-17 10:30:00,11.31,11.33,11.03,11.04,1925200.0,8.002,8.0161,7.8039,7.8109,1925200.0
2008-11-17 11:00:00,11.04,11.37,11.04,11.15,1700900.0,7.8109,8.0444,7.8109,7.8888,1700900.0
2008-11-17 11:30:00,11.15,11.75,11.14,11.61,2250300.0,7.8888,8.3133,7.8817,8.2142,2250300.0
2008-11-17 12:00:00,11.6,12.25,11.53,12.2,2993000.0,8.2072,8.667,8.1576,8.6317,2993000.0
2008-11-17 12:30:00,12.19,12.35,11.93,12.0,1940800.0,8.6246,8.7378,8.4406,8.4902,1940800.0
2008-11-17 13:00:00,12.0,12.02,11.62,11.77,1348200.0,8.4902,8.5043,8.2213,8.3274,1348200.0
2008-11-17 13:30:00,11.77,12.01,11.62,11.93,1258800.0,8.3274,8.4972,8.2213,8.4406,1258800.0
2008-11-17 14:00:00,11.93,12.05,11.69,11.74,1593200.0,8.4406,8.5255,8.2708,8.3062,1593200.0
2008-11-17 14:30:00,11.75,12.12,11.67,11.78,1572500.0,8.3133,8.5751,8.2567,8.3345,1572500.0
2008-11-17 15:00:00,11.76,12.0,11.68,11.75,1697200.0,8.3204,8.4902,8.2638,8.3133,1697200.0
2008-11-17 15:30:00,11.74,11.83,11.1,11.23,3949400.0,8.3062,8.3699,7.8534,7.9454,3949400.0
2008-11-18 09:30:00,11.29,11.68,11.15,11.43,3076600.0,7.9878,8.2638,7.8888,8.0869,3076600.0
2008-11-18 10:00:00,11.43,11.75,11.17,11.74,2950500.0,8.0869,8.3133,7.9029,8.3062,2950500.0
2008-11-18 10:30:00,11.74,11.87,11.59,11.73,2339300.0,8.3062,8.3982,8.2001,8.2991,2339300.0
2008-11-18 11:00:00,11.74,11.74,11.46,11.58,1970600.0,8.3062,8.3062,8.1081,8.193,1970600.0
2008-11-18 11:30:00,11.59,12.04,11.56,12.02,2278800.0,8.2001,8.5185,8.1789,8.5043,2278800.0
2008-11-18 12:00:00,12.01,12.12,11.86,11.91,1681000.0,8.4972,8.5751,8.3911,8.4265,1681000.0
2008-11-18 12:30:00,11.93,11.93,11.5,11.53,1830100.0,8.4406,8.4406,8.1364,8.1576,1830100.0
2008-11-18 13:00:00,11.53,11.55,11.25,11.5,2121700.0,8.1576,8.1718,7.9595,8.1364,2121700.0
2008-11-18 13:30:00,11.51,11.6,11.2,11.6,1986000.0,8.1435,8.2072,7.9241,8.2072,1986000.0
2008-11-18 14:00:00,11.59,11.61,11.37,11.47,1976100.0,8.2001,8.2142,8.0444,8.1152,1976100.0
2008-11-18 14:30:00,11.46,11.48,11.01,11.16,2090700.0,8.1081,8.1222,7.7897,7.8958,2090700.0
2008-11-18 15:00:00,11.16,11.7,11.15,11.69,3761900.0,7.8958,8.2779,7.8888,8.2708,3761900.0
2008-11-18 15:30:00,11.68,12.33,11.54,11.98,6884800.0,8.2638,8.7236,8.1647,8.476,6884800.0
2008-11-19 09:30:00,11.78,11.88,11.15,11.52,4009100.0,8.3345,8.4053,7.8888,8.1505,4009100.0
2008-11-19 10:00:00,11.52,11.65,11.32,11.39,2325300.0,8.1505,8.2425,8.009,8.0586,2325300.0
2008-11-19 10:30:00,11.39,11.39,10.87,10.9,2707500.0,8.0586,8.0586,7.6907,7.7119,2707500.0
2008-11-19 11:00:00,10.9,11.16,10.75,10.76,2484600.0,7.7119,7.8958,7.6058,7.6128,2484600.0
2008-11-19 11:30:00,10.76,11.02,10.67,10.9,2380800.0,7.6128,7.7968,7.5492,7.7119,2380800.0
2008-11-19 12:00:00,10.91,10.95,10.41,10.49,2040800.0,7.719,7.7473,7.3652,7.4218,2040800.0
2008-11-19 12:30:00,10.49,10.72,10.45,10.65,1441000.0,7.4218,7.5845,7.3935,7.535,1441000.0
2008-11-19 13:00:00,10.66,10.99,10.6,10.61,1847000.0,7.5421,7.7756,7.4996,7.5067,1847000.0
2008-11-19 13:30:00,10.6,10.76,10.45,10.65,1798500.0,7.4996,7.6128,7.3935,7.535,1798500.0
2008-11-19 14:00:00,10.64,10.67,10.45,10.51,1632400.0,7.5279,7.5492,7.3935,7.436,1632400.0
2008-11-19 14:30:00,10.51,10.77,10.45,10.65,2624100.0,7.436,7.6199,7.3935,7.535,2624100.0
2008-11-19 15:00:00,10.68,10.76,10.13,10.42,3642600.0,7.5562,7.6128,7.1671,7.3723,3642600.0
2008-11-19 15:30:00,10.42,10.59,9.93,10.05,7033100.0,7.3723,7.4926,7.0256,7.1105,7033100.0
2008-11-20 09:30:00,9.99,10.53,9.11,9.3,6991400.0,7.0681,7.4501,6.4454,6.5799,6991400.0
2008-11-20 10:00:00,9.3,9.45,9.0,9.4,4846100.0,6.5799,6.686,6.3676,6.6506,4846100.0
2008-11-20 10:30:00,9.4,10.35,9.22,10.07,4469600.0,6.6506,7.3228,6.5233,7.1247,4469600.0
2008-11-20 11:00:00,10.07,10.89,9.97,10.15,4851700.0,7.1247,7.7048,7.0539,7.1813,4851700.0
2008-11-20 11:30:00,10.16,10.18,9.82,9.95,1861600.0,7.1883,7.2025,6.9478,7.0398,1861600.0
2008-11-20 12:00:00,9.95,10.65,9.76,10.6,2259200.0,7.0398,7.535,6.9053,7.4996,2259200.0
2008-11-20 12:30:00,10.6,11.13,10.5,10.68,4520600.0,7.4996,7.8746,7.4289,7.5562,4520600.0
2008-11-20 13:00:00,10.68,10.79,10.3,10.57,3069400.0,7.5562,7.6341,7.2874,7.4784,3069400.0
2008-11-20 13:30:00,10.56,10.73,10.38,10.58,2217300.0,7.4713,7.5916,7.344,7.4855,2217300.0
2008-11-20 14:00:00,10.58,10.64,10.09,10.11,2063700.0,7.4855,7.5279,7.1388,7.153,2063700.0
2008-11-20 14:30:00,10.11,10.37,10.01,10.07,1902300.0,7.153,7.3369,7.0822,7.1247,1902300.0
2008-11-20 15:00:00,10.06,10.39,9.71,9.74,3082400.0,7.1176,7.3511,6.87,6.8912,3082400.0
2008-11-20 15:30:00,9.74,9.95,9.2,9.36,6754200.0,6.8912,7.0398,6.5091,6.6223,6754200.0
2008-11-21 09:30:00,9.72,9.93,9.46,9.57,6574800.0,6.877,7.0256,6.6931,6.7709,6574800.0
2008-11-21 10:00:00,9.57,9.59,9.09,9.1,4538000.0,6.7709,6.785,6.4313,6.4384,4538000.0
2008-11-21 10:30:00,9.1,9.56,9.02,9.09,3368600.0,6.4384,6.7638,6.3818,6.4313,3368600.0
2008-11-21 11:00:00,9.09,9.41,9.0,9.23,3384600.0,6.4313,6.6577,6.3676,6.5303,3384600.0
2008-11-21 11:30:00,9.22,9.46,9.12,9.17,2096000.0,6.5233,6.6931,6.4525,6.4879,2096000.0
2008-11-21 12:00:00,9.17,9.49,9.08,9.48,1885800.0,6.4879,6.7143,6.4242,6.7072,1885800.0
2008-11-21 12:30:00,9.48,9.7,9.39,9.47,1778000.0,6.7072,6.8629,6.6435,6.7001,1778000.0
2008-11-21 13:00:00,9.48,9.5,9.3,9.35,1246500.0,6.7072,6.7214,6.5799,6.6152,1246500.0
2008-11-21 13:30:00,9.35,9.37,9.08,9.11,1421400.0,6.6152,6.6294,6.4242,6.4454,1421400.0
2008-11-21 14:00:00,9.11,9.35,9.09,9.11,2214100.0,6.4454,6.6152,6.4313,6.4454,2214100.0
2008-11-21 14:30:00,9.1,9.19,8.8,9.14,4594700.0,6.4384,6.502,6.2261,6.4667,4594700.0
2008-11-21 15:00:00,9.14,9.85,9.12,9.78,5842700.0,6.4667,6.969,6.4525,6.9195,5842700.0
2008-11-21 15:30:00,9.77,10.21,9.63,10.04,7990000.0,6.9124,7.2237,6.8134,7.1034,7990000.0
2008-11-24 09:30:00,10.61,11.5,10.61,11.34,9450100.0,7.5067,8.1364,7.5067,8.0232,9450100.0
2008-11-24 10:00:00,11.34,12.25,11.31,12.24,6300000.0,8.0232,8.667,8.002,8.66,6300000.0
2008-11-24 10:30:00,12.24,12.8,11.63,12.78,6374300.0,8.66,9.0562,8.2284,9.042,6374300.0
2008-11-24 11:00:00,12.78,12.98,12.59,12.86,3922500.0,9.042,9.1835,8.9076,9.0986,3922500.0
2008-11-24 11:30:00,12.86,13.6,12.85,13.2,5563300.0,9.0986,9.6222,9.0915,9.3392,5563300.0
2008-11-24 12:00:00,13.2,13.23,12.03,12.26,5907500.0,9.3392,9.3604,8.5114,8.6741,5907500.0
2008-11-24 12:30:00,12.25,12.68,12.17,12.52,2477500.0,8.667,8.9713,8.6104,8.8581,2477500.0
2008-11-24 13:00:00,12.51,12.56,12.1,12.26,1943100.0,8.851,8.8864,8.5609,8.6741,1943100.0
2008-11-24 13:30:00,12.27,12.72,12.2,12.7,2359700.0,8.6812,8.9996,8.6317,8.9854,2359700.0
2008-11-24 14:00:00,12.71,12.98,12.48,12.94,3819100.0,8.9925,9.1835,8.8298,9.1552,3819100.0
2008-11-24 14:30:00,12.94,13.2,12.55,13.05,3498800.0,9.1552,9.3392,8.8793,9.233,3498800.0
2008-11-24 15:00:00,13.05,13.5,12.9,13.44,3910600.0,9.233,9.5514,9.1269,9.509,3910600.0
2008-11-24 15:30:00,13.44,13.62,12.8,12.96,8085700.0,9.509,9.6363,9.0562,9.1694,8085700.0
2008-11-25 09:30:00,14.2,15.62,14.1,14.72,10486100.0,10.0467,11.0514,9.9759,10.4146,10486100.0
2008-11-25 10:00:00,14.72,15.2,14.6,14.88,5033100.0,10.4146,10.7542,10.3297,10.5278,5033100.0
2008-11-25 10:30:00,14.88,14.96,13.78,14.06,4622700.0,10.5278,10.5844,9.7495,9.9476,4622700.0
2008-11-25 11:00:00,14.06,14.17,13.55,13.88,4191200.0,9.9476,10.0255,9.5868,9.8203,4191200.0
2008-11-25 11:30:00,13.87,14.21,13.65,14.17,2510500.0,9.8132,10.0538,9.6576,10.0255,2510500.0
2008-11-25 12:00:00,14.17,14.2,13.72,13.89,1890500.0,10.0255,10.0467,9.7071,9.8274,1890500.0
2008-11-25 12:30:00,13.89,14.12,13.54,13.68,1810500.0,9.8274,9.9901,9.5797,9.6788,1810500.0
2008-11-25 13:00:00,13.67,13.78,13.43,13.75,1670100.0,9.6717,9.7495,9.5019,9.7283,1670100.0
2008-11-25 13:30:00,13.75,14.15,13.74,13.88,2050500.0,9.7283,10.0113,9.7212,9.8203,2050500.0
2008-11-25 14:00:00,13.89,13.95,13.46,13.63,1912000.0,9.8274,9.8698,9.5231,9.6434,1912000.0
2008-11-25 14:30:00,13.64,13.93,13.54,13.83,2037800.0,9.6505,9.8557,9.5797,9.7849,2037800.0
2008-11-25 15:00:00,13.83,14.5,13.71,14.0,3612400.0,9.7849,10.2589,9.7,9.9052,3612400.0
2008-11-25 15:30:00,13.99,14.7,13.9,14.14,6111900.0,9.8981,10.4004,9.8344,10.0042,6111900.0
2008-11-26 09:30:00,13.55,14.16,13.3,13.7,3580300.0,9.5868,10.0184,9.4099,9.6929,3580300.0
2008-11-26 10:00:00,13.7,14.27,13.53,14.13,2103600.0,9.6929,10.0962,9.5727,9.9972,2103600.0
2008-11-26 10:30:00,14.14,14.45,13.89,14.39,2114000.0,10.0042,10.2236,9.8274,10.1811,2114000.0
2008-11-26 11:00:00,14.39,14.42,14.13,14.25,1784300.0,10.1811,10.2023,9.9972,10.0821,1784300.0
2008-11-26 11:30:00,14.25,14.46,14.17,14.2,1321500.0,10.0821,10.2306,10.0255,10.0467,1321500.0
2008-11-26 12:00:00,14.2,14.26,14.0,14.18,1203300.0,10.0467,10.0891,9.9052,10.0325,1203300.0
2008-11-26 12:30:00,14.19,14.43,14.17,14.4,1120700.0,10.0396,10.2094,10.0255,10.1882,1120700.0
2008-11-26 13:00:00,14.4,14.49,14.26,14.29,1330000.0,10.1882,10.2519,10.0891,10.1104,1330000.0
2008-11-26 13:30:00,14.29,14.35,14.15,14.28,1027200.0,10.1104,10.1528,10.0113,10.1033,1027200.0
2008-11-26 14:00:00,14.27,14.39,14.16,14.38,1126200.0,10.0962,10.1811,10.0184,10.174,1126200.0
2008-11-26 14:30:00,14.38,14.88,14.37,14.87,3138500.0,10.174,10.5278,10.167,10.5207,3138500.0
2008-11-26 15:00:00,14.86,14.91,14.63,14.76,2747300.0,10.5136,10.549,10.3509,10.4429,2747300.0
2008-11-26 15:30:00,14.76,14.84,14.28,14.49,4232800.0,10.4429,10.4995,10.1033,10.2519,4232800.0
2008-11-28 09:30:00,14.12,14.68,13.99,14.27,2420500.0,9.9901,10.3863,9.8981,10.0962,2420500.0
2008-11-28 10:00:00,14.27,14.42,14.03,14.2,1721100.0,10.0962,10.2023,9.9264,10.0467,1721100.0
2008-11-28 10:30:00,14.22,14.35,14.05,14.34,1300500.0,10.0608,10.1528,9.9406,10.1457,1300500.0
2008-11-28 11:00:00,14.34,14.98,14.29,14.91,1979000.0,10.1457,10.5985,10.1104,10.549,1979000.0
2008-11-28 11:30:00,14.93,14.98,14.66,14.81,1147800.0,10.5632,10.5985,10.3721,10.4783,1147800.0
2008-11-28 12:00:00,14.79,14.87,14.45,14.45,1133400.0,10.4641,10.5207,10.2236,10.2236,1133400.0
2008-11-28 12:30:00,14.45,14.84,14.42,14.68,2215700.0,10.2236,10.4995,10.2023,10.3863,2215700.0
2008-11-28 13:00:00,14.74,14.75,14.52,14.75,1099800.0,10.4287,10.4358,10.2731,10.4358,1099800.0
2008-11-28 13:30:00,14.58,14.75,14.57,14.71,2100.0,10.3155,10.4358,10.3085,10.4075,2100.0
2008-11-28 14:00:00,14.71,14.71,14.71,14.71,0.0,10.4075,10.4075,10.4075,10.4075,0.0
2008-11-28 14:30:00,14.71,14.71,14.6,14.65,600.0,10.4075,10.4075,10.3297,10.3651,600.0
2008-11-28 15:00:00,14.7,14.7,14.7,14.7,400.0,10.4004,10.4004,10.4004,10.4004,400.0
2008-11-28 15:30:00,14.71,14.71,14.71,14.71,100.0,10.4075,10.4075,10.4075,10.4075,100.0
2008-12-01 09:30:00,13.93,14.23,12.96,13.28,3222100.0,9.8557,10.0679,9.1694,9.3958,3222100.0
2008-12-01 10:00:00,13.28,13.35,12.87,13.14,2766000.0,9.3958,9.4453,9.1057,9.2967,2766000.0
2008-12-01 10:30:00,13.15,13.15,11.57,12.14,8209000.0,9.3038,9.3038,8.1859,8.5892,8209000.0
2008-12-01 11:00:00,12.14,12.39,11.92,12.1,2501000.0,8.5892,8.7661,8.4336,8.5609,2501000.0
2008-12-01 11:30:00,12.1,12.49,12.1,12.43,1820100.0,8.5609,8.8368,8.5609,8.7944,1820100.0
2008-12-01 12:00:00,12.44,12.44,11.95,12.05,1348500.0,8.8015,8.8015,8.4548,8.5255,1348500.0
2008-12-01 12:30:00,12.05,12.23,12.02,12.19,906400.0,8.5255,8.6529,8.5043,8.6246,906400.0
2008-12-01 13:00:00,12.19,12.45,12.16,12.25,872500.0,8.6246,8.8085,8.6034,8.667,872500.0
2008-12-01 13:30:00,12.24,12.38,12.16,12.31,1018000.0,8.66,8.759,8.6034,8.7095,1018000.0
2008-12-01 14:00:00,12.32,12.38,12.14,12.3,1034000.0,8.7166,8.759,8.5892,8.7024,1034000.0
2008-12-01 14:30:00,12.3,12.68,12.25,12.46,1672700.0,8.7024,8.9713,8.667,8.8156,1672700.0
2008-12-01 15:00:00,12.45,12.5,12.0,12.17,2097100.0,8.8085,8.8439,8.4902,8.6104,2097100.0
2008-12-01 15:30:00,12.15,12.18,11.39,11.54,5649000.0,8.5963,8.6175,8.0586,8.1647,5649000.0
2008-12-02 09:30:00,11.52,11.56,10.85,11.07,5003800.0,8.1505,8.1789,7.6765,7.8322,5003800.0
2008-12-02 10:00:00,11.05,11.95,10.97,11.82,3930600.0,7.818,8.4548,7.7614,8.3628,3930600.0
2008-12-02 10:30:00,11.82,12.15,11.68,11.81,2672100.0,8.3628,8.5963,8.2638,8.3557,2672100.0
2008-12-02 11:00:00,11.81,11.82,11.6,11.79,1339700.0,8.3557,8.3628,8.2072,8.3416,1339700.0
2008-12-02 11:30:00,11.79,12.22,11.7,12.13,1955500.0,8.3416,8.6458,8.2779,8.5821,1955500.0
2008-12-02 12:00:00,12.14,12.42,12.08,12.34,1257700.0,8.5892,8.7873,8.5468,8.7307,1257700.0
2008-12-02 12:30:00,12.34,12.39,12.01,12.17,1337300.0,8.7307,8.7661,8.4972,8.6104,1337300.0
2008-12-02 13:00:00,12.16,12.26,11.73,11.73,1561600.0,8.6034,8.6741,8.2991,8.2991,1561600.0
2008-12-02 13:30:00,11.74,11.75,11.45,11.51,1923700.0,8.3062,8.3133,8.101,8.1435,1923700.0
2008-12-02 14:00:00,11.51,11.61,11.15,11.27,1981700.0,8.1435,8.2142,7.8888,7.9737,1981700.0
2008-12-02 14:30:00,11.26,11.76,11.22,11.73,2300800.0,7.9666,8.3204,7.9383,8.2991,2300800.0
2008-12-02 15:00:00,11.73,11.81,11.26,11.72,2934900.0,8.2991,8.3557,7.9666,8.2921,2934900.0
2008-12-02 15:30:00,11.71,12.25,11.53,12.1,5581300.0,8.285,8.667,8.1576,8.5609,5581300.0
2008-12-03 09:30:00,11.47,11.88,11.17,11.69,2528000.0,8.1152,8.4053,7.9029,8.2708,2528000.0
2008-12-03 10:00:00,11.69,12.64,11.65,12.62,2611600.0,8.2708,8.943,8.2425,8.9288,2611600.0
2008-12-03 10:30:00,12.62,13.25,12.46,13.19,3567400.0,8.9288,9.3745,8.8156,9.3321,3567400.0
2008-12-03 11:00:00,13.19,13.52,13.0,13.28,3648700.0,9.3321,9.5656,9.1977,9.3958,3648700.0
2008-12-03 11:30:00,13.28,13.54,13.1,13.5,2277000.0,9.3958,9.5797,9.2684,9.5514,2277000.0
2008-12-03 12:00:00,13.5,13.51,13.1,13.34,2018700.0,9.5514,9.5585,9.2684,9.4382,2018700.0
2008-12-03 12:30:00,13.33,13.67,13.33,13.5,2205500.0,9.4311,9.6717,9.4311,9.5514,2205500.0
2008-12-03 13:00:00,13.5,13.54,13.12,13.18,1787000.0,9.5514,9.5797,9.2826,9.325,1787000.0
2008-12-03 13:30:00,13.18,13.29,12.88,13.08,2333500.0,9.325,9.4028,9.1128,9.2543,2333500.0
2008-12-03 14:00:00,13.08,13.96,13.06,13.82,3134400.0,9.2543,9.8769,9.2401,9.7778,3134400.0
2008-12-03 14:30:00,13.83,14.1,13.64,13.68,3025700.0,9.7849,9.9759,9.6505,9.6788,3025700.0
2008-12-03 15:00:00,13.68,13.94,13.27,13.47,3518500.0,9.6788,9.8627,9.3887,9.5302,3518500.0
2008-12-03 15:30:00,13.47,13.85,13.35,13.69,6382100.0,9.5302,9.7991,9.4453,9.6859,6382100.0
2008-12-04 09:30:00,13.34,14.43,13.1,14.25,4650800.0,9.4382,10.2094,9.2684,10.0821,4650800.0
2008-12-04 10:00:00,14.24,14.39,13.9,13.95,3206100.0,10.075,10.1811,9.8344,9.8698,3206100.0
2008-12-04 10:30:00,13.95,14.46,13.87,14.33,2803600.0,9.8698,10.2306,9.8132,10.1387,2803600.0
2008-12-04 11:00:00,14.32,14.38,14.05,14.23,1755700.0,10.1316,10.174,9.9406,10.0679,1755700.0
2008-12-04 11:30:00,14.23,14.32,13.94,14.26,1688900.0,10.0679,10.1316,9.8627,10.0891,1688900.0
2008-12-04 12:00:00,14.26,14.3,13.99,14.19,1227000.0,10.0891,10.1174,9.8981,10.0396,1227000.0
2008-12-04 12:30:00,14.2,14.56,14.19,14.36,1822100.0,10.0467,10.3014,10.0396,10.1599,1822100.0
2008-12-04 13:00:00,14.36,14.41,14.1,14.16,1443800.0,10.1599,10.1953,9.9759,10.0184,1443800.0
2008-12-04 13:30:00,14.16,14.58,14.15,14.48,1414700.0,10.0184,10.3155,10.0113,10.2448,1414700.0
2008-12-04 14:00:00,14.48,15.18,14.43,15.14,4015900.0,10.2448,10.74,10.2094,10.7117,4015900.0
2008-12-04 14:30:00,15.14,15.67,15.06,15.14,7004400.0,10.7117,11.0867,10.6551,10.7117,7004400.0
2008-12-04 15:00:00,15.15,15.17,14.35,14.65,5161900.0,10.7188,10.733,10.1528,10.3651,5161900.0
2008-12-04 15:30:00,14.62,15.27,14.56,14.88,6815700.0,10.3438,10.8037,10.3014,10.5278,6815700.0
2008-12-05 09:30:00,14.58,15.75,14.3,15.05,4388300.0,10.3155,11.1433,10.1174,10.6481,4388300.0
2008-12-05 10:00:00,15.05,15.35,14.6,14.85,3394800.0,10.6481,10.8603,10.3297,10.5066,3394800.0
2008-12-05 10:30:00,14.85,14.95,14.12,14.57,3992800.0,10.5066,10.5773,9.9901,10.3085,3992800.0
2008-12-05 11:00:00,14.57,14.76,14.3,14.3,1512400.0,10.3085,10.4429,10.1174,10.1174,1512400.0
2008-12-05 11:30:00,14.3,14.57,13.96,14.39,2123300.0,10.1174,10.3085,9.8769,10.1811,2123300.0
2008-12-05 12:00:00,14.37,14.56,14.29,14.52,1040300.0,10.167,10.3014,10.1104,10.2731,1040300.0
2008-12-05 12:30:00,14.52,14.54,14.31,14.49,1029100.0,10.2731,10.2872,10.1245,10.2519,1029100.0
2008-12-05 13:00:00,14.48,14.95,14.46,14.84,2070600.0,10.2448,10.5773,10.2306,10.4995,2070600.0
2008-12-05 13:30:00,14.84,15.14,14.77,15.0,1753800.0,10.4995,10.7117,10.45,10.6127,1753800.0
2008-12-05 14:00:00,15.0,15.11,14.74,15.04,1891800.0,10.6127,10.6905,10.4287,10.641,1891800.0
2008-12-05 14:30:00,15.04,15.5,14.95,15.33,2729000.0,10.641,10.9665,10.5773,10.8462,2729000.0
2008-12-05 15:00:00,15.35,15.65,15.05,15.53,3277500.0,10.8603,11.0726,10.6481,10.9877,3277500.0
2008-12-05 15:30:00,15.52,15.9,15.51,15.89,5602300.0,10.9806,11.2495,10.9735,11.2424,5602300.0
2008-12-08 09:30:00,16.31,16.91,16.1,16.4,5108100.0,11.5395,11.964,11.391,11.6032,5108100.0
2008-12-08 10:00:00,16.4,16.64,16.21,16.6,2257200.0,11.6032,11.773,11.4688,11.7447,2257200.0
2008-12-08 10:30:00,16.6,16.73,16.32,16.48,1828300.0,11.7447,11.8367,11.5466,11.6598,1828300.0
2008-12-08 11:00:00,16.47,16.65,16.25,16.31,1318000.0,11.6527,11.7801,11.4971,11.5395,1318000.0
2008-12-08 11:30:00,16.31,16.38,15.72,15.86,2187600.0,11.5395,11.5891,11.1221,11.2212,2187600.0
2008-12-08 12:00:00,15.87,16.25,15.82,16.11,1686500.0,11.2282,11.4971,11.1929,11.398,1686500.0
2008-12-08 12:30:00,16.1,16.14,15.38,15.55,2222200.0,11.391,11.4193,10.8815,11.0018,2222200.0
2008-12-08 13:00:00,15.56,15.91,15.51,15.69,1539500.0,11.0089,11.2565,10.9735,11.1009,1539500.0
2008-12-08 13:30:00,15.66,15.66,15.31,15.43,1401500.0,11.0797,11.0797,10.832,10.9169,1401500.0
2008-12-08 14:00:00,15.43,15.72,15.38,15.49,1801400.0,10.9169,11.1221,10.8815,10.9594,1801400.0
2008-12-08 14:30:00,15.5,16.16,15.43,16.16,2192900.0,10.9665,11.4334,10.9169,11.4334,2192900.0
2008-12-08 15:00:00,16.14,16.75,16.12,16.39,4211500.0,11.4193,11.8508,11.4051,11.5961,4211500.0
2008-12-08 15:30:00,16.4,16.56,16.24,16.25,5312300.0,11.6032,11.7164,11.49,11.4971,5312300.0
2008-12-09 09:30:00,15.58,15.91,15.42,15.52,2871900.0,11.0231,11.2565,10.9099,10.9806,2871900.0
2008-12-09 10:00:00,15.5,16.14,15.49,16.05,2446300.0,10.9665,11.4193,10.9594,11.3556,2446300.0
2008-12-09 10:30:00,16.04,16.23,15.89,16.16,1683900.0,11.3485,11.4829,11.2424,11.4334,1683900.0
2008-12-09 11:00:00,16.16,16.2,15.62,15.7,1422800.0,11.4334,11.4617,11.0514,11.108,1422800.0
2008-12-09 11:30:00,15.7,16.04,15.65,15.91,1016400.0,11.108,11.3485,11.0726,11.2565,1016400.0
2008-12-09 12:00:00,15.9,16.24,15.87,16.08,1301100.0,11.2495,11.49,11.2282,11.3768,1301100.0
2008-12-09 12:30:00,16.08,16.2,15.88,15.89,1022700.0,11.3768,11.4617,11.2353,11.2424,1022700.0
2008-12-09 13:00:00,15.9,15.98,15.61,15.65,1003400.0,11.2495,11.3061,11.0443,11.0726,1003400.0
2008-12-09 13:30:00,15.64,15.67,15.33,15.34,1634200.0,11.0655,11.0867,10.8462,10.8532,1634200.0
2008-12-09 14:00:00,15.34,15.52,15.18,15.28,2397100.0,10.8532,10.9806,10.74,10.8108,2397100.0
2008-12-09 14:30:00,15.28,15.63,15.05,15.49,3628500.0,10.8108,11.0584,10.6481,10.9594,3628500.0
2008-12-09 15:00:00,15.48,15.73,15.0,15.02,2062700.0,10.9523,11.1292,10.6127,10.6268,2062700.0
2008-12-09 15:30:00,15.02,15.27,14.91,14.97,3620800.0,10.6268,10.8037,10.549,10.5915,3620800.0
2008-12-10 09:30:00,15.35,15.5,14.67,14.81,2866500.0,10.8603,10.9665,10.3792,10.4783,2866500.0
2008-12-10 10:00:00,14.8,15.25,14.78,15.09,1280200.0,10.4712,10.7896,10.457,10.6764,1280200.0
2008-12-10 10:30:00,15.08,15.15,14.71,14.8,1274900.0,10.6693,10.7188,10.4075,10.4712,1274900.0
2008-12-10 11:00:00,14.81,14.95,14.75,14.8,918100.0,10.4783,10.5773,10.4358,10.4712,918100.0
2008-12-10 11:30:00,14.8,14.94,14.57,14.7,1494200.0,10.4712,10.5702,10.3085,10.4004,1494200.0
2008-12-10 12:00:00,14.7,14.72,14.29,14.29,1367000.0,10.4004,10.4146,10.1104,10.1104,1367000.0
2008-12-10 12:30:00,14.29,14.39,14.06,14.15,1317400.0,10.1104,10.1811,9.9476,10.0113,1317400.0
2008-12-10 13:00:00,14.15,14.52,14.14,14.39,1153700.0,10.0113,10.2731,10.0042,10.1811,1153700.0
2008-12-10 13:30:00,14.39,14.39,14.01,14.09,910800.0,10.1811,10.1811,9.9123,9.9689,910800.0
2008-12-10 14:00:00,14.08,14.28,14.02,14.16,1079800.0,9.9618,10.1033,9.9193,10.0184,1079800.0
2008-12-10 14:30:00,14.16,14.39,14.07,14.24,1422900.0,10.0184,10.1811,9.9547,10.075,1422900.0
2008-12-10 15:00:00,14.23,14.56,14.19,14.5,1970100.0,10.0679,10.3014,10.0396,10.2589,1970100.0
2008-12-10 15:30:00,14.51,14.72,14.35,14.63,2850100.0,10.266,10.4146,10.1528,10.3509,2850100.0
2008-12-11 09:30:00,14.24,14.5,13.55,13.91,3510800.0,10.075,10.2589,9.5868,9.8415,3510800.0
2008-12-11 10:00:00,13.91,14.46,13.9,14.15,3319000.0,9.8415,10.2306,9.8344,10.0113,3319000.0
2008-12-11 10:30:00,14.15,14.32,14.03,14.08,1758600.0,10.0113,10.1316,9.9264,9.9618,1758600.0
2008-12-11 11:00:00,14.08,14.13,13.75,13.78,1565600.0,9.9618,9.9972,9.7283,9.7495,1565600.0
2008-12-11 11:30:00,13.77,14.03,13.7,13.97,1415600.0,9.7425,9.9264,9.6929,9.884,1415600.0
2008-12-11 12:00:00,13.97,14.01,13.74,13.84,1118800.0,9.884,9.9123,9.7212,9.792,1118800.0
2008-12-11 12:30:00,13.83,14.14,13.83,14.09,1320800.0,9.7849,10.0042,9.7849,9.9689,1320800.0
2008-12-11 13:00:00,14.09,14.11,13.96,14.04,961300.0,9.9689,9.983,9.8769,9.9335,961300.0
2008-12-11 13:30:00,14.04,14.28,14.04,14.2,1416700.0,9.9335,10.1033,9.9335,10.0467,1416700.0
2008-12-11 14:00:00,14.19,14.29,14.02,14.15,1261300.0,10.0396,10.1104,9.9193,10.0113,1261300.0
2008-12-11 14:30:00,14.15,14.24,13.71,13.76,1547600.0,10.0113,10.075,9.7,9.7354,1547600.0
2008-12-11 15:00:00,13.75,13.89,13.7,13.85,2036300.0,9.7283,9.8274,9.6929,9.7991,2036300.0
2008-12-11 15:30:00,13.85,13.89,13.59,13.76,4431900.0,9.7991,9.8274,9.6151,9.7354,4431900.0
2008-12-12 09:30:00,13.0,13.77,12.65,13.59,3485600.0,9.1977,9.7425,8.95,9.6151,3485600.0
2008-12-12 10:00:00,13.6,13.96,13.37,13.5,1583600.0,9.6222,9.8769,9.4594,9.5514,1583600.0
2008-12-12 10:30:00,13.5,13.66,13.24,13.59,1239600.0,9.5514,9.6646,9.3675,9.6151,1239600.0
2008-12-12 11:00:00,13.59,13.63,13.42,13.43,1119300.0,9.6151,9.6434,9.4948,9.5019,1119300.0
2008-12-12 11:30:00,13.42,13.52,13.31,13.46,813100.0,9.4948,9.5656,9.417,9.5231,813100.0
2008-12-12 12:00:00,13.47,13.73,13.44,13.7,605900.0,9.5302,9.7142,9.509,9.6929,605900.0
2008-12-12 12:30:00,13.69,13.87,13.6,13.73,1132600.0,9.6859,9.8132,9.6222,9.7142,1132600.0
2008-12-12 13:00:00,13.73,13.84,13.51,13.54,1098100.0,9.7142,9.792,9.5585,9.5797,1098100.0
2008-12-12 13:30:00,13.54,13.59,13.44,13.52,1001700.0,9.5797,9.6151,9.509,9.5656,1001700.0
2008-12-12 14:00:00,13.5,13.79,13.44,13.53,1111800.0,9.5514,9.7566,9.509,9.5727,1111800.0
2008-12-12 14:30:00,13.52,13.85,13.31,13.77,1669600.0,9.5656,9.7991,9.417,9.7425,1669600.0
2008-12-12 15:00:00,13.77,13.91,13.65,13.74,1953600.0,9.7425,9.8415,9.6576,9.7212,1953600.0
2008-12-12 15:30:00,13.75,13.95,13.55,13.88,3303700.0,9.7283,9.8698,9.5868,9.8203,3303700.0
2008-12-15 09:30:00,14.05,14.3,13.75,13.84,2366900.0,9.9406,10.1174,9.7283,9.792,2366900.0
2008-12-15 10:00:00,13.84,13.84,13.55,13.66,1329800.0,9.792,9.792,9.5868,9.6646,1329800.0
2008-12-15 10:30:00,13.66,13.85,13.44,13.51,1761500.0,9.6646,9.7991,9.509,9.5585,1761500.0
2008-12-15 11:00:00,13.51,13.65,13.39,13.44,1718500.0,9.5585,9.6576,9.4736,9.509,1718500.0
2008-12-15 11:30:00,13.44,13.53,13.37,13.39,1111000.0,9.509,9.5727,9.4594,9.4736,1111000.0
2008-12-15 12:00:00,13.38,13.74,13.34,13.73,1161600.0,9.4665,9.7212,9.4382,9.7142,1161600.0
2008-12-15 12:30:00,13.73,13.74,13.52,13.65,1001500.0,9.7142,9.7212,9.5656,9.6576,1001500.0
2008-12-15 13:00:00,13.65,13.7,13.5,13.63,938400.0,9.6576,9.6929,9.5514,9.6434,938400.0
2008-12-15 13:30:00,13.63,13.67,13.56,13.59,684300.0,9.6434,9.6717,9.5939,9.6151,684300.0
2008-12-15 14:00:00,13.59,13.68,13.5,13.56,1001500.0,9.6151,9.6788,9.5514,9.5939,1001500.0
2008-12-15 14:30:00,13.55,13.66,13.5,13.5,1176700.0,9.5868,9.6646,9.5514,9.5514,1176700.0
2008-12-15 15:00:00,13.5,13.59,13.3,13.55,2009400.0,9.5514,9.6151,9.4099,9.5868,2009400.0
2008-12-15 15:30:00,13.55,13.78,13.45,13.67,3329300.0,9.5868,9.7495,9.516,9.6717,3329300.0
2008-12-16 09:30:00,14.07,14.28,13.86,14.04,3220600.0,9.9547,10.1033,9.8061,9.9335,3220600.0
2008-12-16 10:00:00,14.05,14.5,14.0,14.35,2991500.0,9.9406,10.2589,9.9052,10.1528,2991500.0
2008-12-16 10:30:00,14.35,14.37,14.15,14.27,1571400.0,10.1528,10.167,10.0113,10.0962,1571400.0
2008-12-16 11:00:00,14.27,14.58,14.23,14.55,1905900.0,10.0962,10.3155,10.0679,10.2943,1905900.0
2008-12-16 11:30:00,14.55,14.94,14.55,14.9,2459400.0,10.2943,10.5702,10.2943,10.5419,2459400.0
2008-12-16 12:00:00,14.89,15.18,14.83,15.0,2555600.0,10.5349,10.74,10.4924,10.6127,2555600.0
2008-12-16 12:30:00,14.99,15.06,14.8,14.84,1720100.0,10.6056,10.6551,10.4712,10.4995,1720100.0
2008-12-16 13:00:00,14.84,14.95,14.72,14.94,1325900.0,10.4995,10.5773,10.4146,10.5702,1325900.0
2008-12-16 13:30:00,14.93,15.05,14.83,15.04,1761100.0,10.5632,10.6481,10.4924,10.641,1761100.0
2008-12-16 14:00:00,15.04,15.44,14.98,15.13,2892900.0,10.641,10.924,10.5985,10.7047,2892900.0
2008-12-16 14:30:00,15.13,15.87,15.12,15.68,6468500.0,10.7047,11.2282,10.6976,11.0938,6468500.0
2008-12-16 15:00:00,15.69,17.26,15.66,16.63,11373500.0,11.1009,12.2117,11.0797,11.7659,11373500.0
2008-12-16 15:30:00,16.63,16.73,15.86,16.13,9699100.0,11.7659,11.8367,11.2212,11.4122,9699100.0
2008-12-17 09:30:00,15.5,15.89,14.94,15.5,9035300.0,10.9665,11.2424,10.5702,10.9665,9035300.0
2008-12-17 10:00:00,15.49,15.52,14.8,15.4,6514900.0,10.9594,10.9806,10.4712,10.8957,6514900.0
2008-12-17 10:30:00,15.4,16.25,15.27,16.18,6223400.0,10.8957,11.4971,10.8037,11.4476,6223400.0
2008-12-17 11:00:00,16.19,16.5,15.86,15.94,6079300.0,11.4546,11.674,11.2212,11.2778,6079300.0
2008-12-17 11:30:00,15.93,16.37,15.82,16.22,3674200.0,11.2707,11.582,11.1929,11.4759,3674200.0
2008-12-17 12:00:00,16.22,16.5,15.98,16.42,2958000.0,11.4759,11.674,11.3061,11.6174,2958000.0
2008-12-17 12:30:00,16.43,16.65,16.28,16.42,3089700.0,11.6244,11.7801,11.5183,11.6174,3089700.0
2008-12-17 13:00:00,16.42,16.81,16.33,16.75,2147700.0,11.6174,11.8933,11.5537,11.8508,2147700.0
2008-12-17 13:30:00,16.75,17.93,16.72,17.57,4751300.0,11.8508,12.6857,11.8296,12.431,4751300.0
2008-12-17 14:00:00,17.58,17.88,17.44,17.45,3850700.0,12.4381,12.6503,12.339,12.3461,3850700.0
2008-12-17 14:30:00,17.46,17.7,16.95,17.09,4211700.0,12.3532,12.523,11.9923,12.0914,4211700.0
2008-12-17 15:00:00,17.09,17.45,16.72,16.82,3754800.0,12.0914,12.3461,11.8296,11.9004,3754800.0
2008-12-17 15:30:00,16.82,17.15,16.41,16.45,5495900.0,11.9004,12.1338,11.6103,11.6386,5495900.0
2008-12-18 09:30:00,16.8,17.49,16.48,17.25,4420200.0,11.8862,12.3744,11.6598,12.2046,4420200.0
2008-12-18 10:00:00,17.26,17.68,17.0,17.0,4025500.0,12.2117,12.5088,12.0277,12.0277,4025500.0
2008-12-18 10:30:00,17.01,17.17,16.95,17.08,1975600.0,12.0348,12.148,11.9923,12.0843,1975600.0
2008-12-18 11:00:00,17.08,17.29,16.8,16.83,1699200.0,12.0843,12.2329,11.8862,11.9074,1699200.0
2008-12-18 11:30:00,16.83,17.14,16.67,17.13,2012200.0,11.9074,12.1268,11.7942,12.1197,2012200.0
2008-12-18 12:00:00,17.13,17.25,17.06,17.14,1683100.0,12.1197,12.2046,12.0702,12.1268,1683100.0
2008-12-18 12:30:00,17.15,17.16,16.93,17.15,1019000.0,12.1338,12.1409,11.9782,12.1338,1019000.0
2008-12-18 13:00:00,17.15,17.2,16.87,16.89,960800.0,12.1338,12.1692,11.9357,11.9499,960800.0
2008-12-18 13:30:00,16.89,16.99,16.6,16.71,1747400.0,11.9499,12.0206,11.7447,11.8225,1747400.0
2008-12-18 14:00:00,16.71,16.97,16.24,16.56,2607400.0,11.8225,12.0065,11.49,11.7164,2607400.0
2008-12-18 14:30:00,16.55,16.75,16.34,16.56,2156100.0,11.7093,11.8508,11.5608,11.7164,2156100.0
2008-12-18 15:00:00,16.55,16.59,16.12,16.24,3331600.0,11.7093,11.7376,11.4051,11.49,3331600.0
2008-12-18 15:30:00,16.24,16.48,16.1,16.26,4436100.0,11.49,11.6598,11.391,11.5042,4436100.0
2008-12-19 09:30:00,16.36,17.25,15.85,16.22,5454200.0,11.5749,12.2046,11.2141,11.4759,5454200.0
2008-12-19 10:00:00,16.22,16.85,16.15,16.8,2618100.0,11.4759,11.9216,11.4263,11.8862,2618100.0
2008-12-19 10:30:00,16.8,17.29,16.66,16.99,2477500.0,11.8862,12.2329,11.7872,12.0206,2477500.0
2008-12-19 11:00:00,16.99,17.05,16.4,16.41,2070500.0,12.0206,12.0631,11.6032,11.6103,2070500.0
2008-12-19 11:30:00,16.41,16.5,16.23,16.25,1464800.0,11.6103,11.674,11.4829,11.4971,1464800.0
2008-12-19 12:00:00,16.25,17.29,16.24,16.44,1335100.0,11.4971,12.2329,11.49,11.6315,1335100.0
2008-12-19 12:30:00,16.43,16.58,16.18,16.28,1144300.0,11.6244,11.7306,11.4476,11.5183,1144300.0
2008-12-19 13:00:00,16.28,16.5,16.27,16.49,925000.0,11.5183,11.674,11.5112,11.6669,925000.0
2008-12-19 13:30:00,16.5,16.66,16.29,16.33,1103400.0,11.674,11.7872,11.5254,11.5537,1103400.0
2008-12-19 14:00:00,16.33,16.52,16.31,16.49,934800.0,11.5537,11.6881,11.5395,11.6669,934800.0
2008-12-19 14:30:00,16.5,16.53,16.2,16.24,1171000.0,11.674,11.6952,11.4617,11.49,1171000.0
2008-12-19 15:00:00,16.24,16.25,15.64,15.88,3626700.0,11.49,11.4971,11.0655,11.2353,3626700.0
2008-12-19 15:30:00,15.87,15.89,15.45,15.5,7063300.0,11.2282,11.2424,10.9311,10.9665,7063300.0
2008-12-22 09:30:00,15.63,15.63,15.25,15.35,1934400.0,11.0584,11.0584,10.7896,10.8603,1934400.0
2008-12-22 10:00:00,15.36,15.39,15.0,15.14,1787000.0,10.8674,10.8886,10.6127,10.7117,1787000.0
2008-12-22 10:30:00,15.14,15.23,14.93,14.97,1754600.0,10.7117,10.7754,10.5632,10.5915,1754600.0
2008-12-22 11:00:00,14.98,15.02,14.8,14.85,1637500.0,10.5985,10.6268,10.4712,10.5066,1637500.0
2008-12-22 11:30:00,14.85,14.98,14.76,14.83,1136500.0,10.5066,10.5985,10.4429,10.4924,1136500.0
2008-12-22 12:00:00,14.83,14.96,14.75,14.81,862600.0,10.4924,10.5844,10.4358,10.4783,862600.0
2008-12-22 12:30:00,14.81,14.9,14.75,14.76,754400.0,10.4783,10.5419,10.4358,10.4429,754400.0
2008-12-22 13:00:00,14.76,15.04,14.76,14.99,839400.0,10.4429,10.641,10.4429,10.6056,839400.0
2008-12-22 13:30:00,14.98,15.0,14.75,14.81,792400.0,10.5985,10.6127,10.4358,10.4783,792400.0
2008-12-22 14:00:00,14.8,14.88,14.72,14.8,1021800.0,10.4712,10.5278,10.4146,10.4712,1021800.0
2008-12-22 14:30:00,14.79,14.88,14.7,14.71,1105800.0,10.4641,10.5278,10.4004,10.4075,1105800.0
2008-12-22 15:00:00,14.72,14.78,14.56,14.58,1448900.0,10.4146,10.457,10.3014,10.3155,1448900.0
2008-12-22 15:30:00,14.57,14.77,14.54,14.59,3087600.0,10.3085,10.45,10.2872,10.3226,3087600.0
2008-12-23 09:30:00,14.68,15.09,14.6,14.88,1370800.0,10.3863,10.6764,10.3297,10.5278,1370800.0
2008-12-23 10:00:00,14.88,14.94,14.66,14.94,1147100.0,10.5278,10.5702,10.3721,10.5702,1147100.0
2008-12-23 10:30:00,14.93,15.06,14.78,14.8,1016300.0,10.5632,10.6551,10.457,10.4712,1016300.0
2008-12-23 11:00:00,14.79,14.87,14.75,14.85,775100.0,10.4641,10.5207,10.4358,10.5066,775100.0
2008-12-23 11:30:00,14.86,14.9,14.75,14.76,640600.0,10.5136,10.5419,10.4358,10.4429,640600.0
2008-12-23 12:00:00,14.75,14.8,14.66,14.7,770100.0,10.4358,10.4712,10.3721,10.4004,770100.0
2008-12-23 12:30:00,14.7,14.78,14.65,14.74,456000.0,10.4004,10.457,10.3651,10.4287,456000.0
2008-12-23 13:00:00,14.74,14.79,14.7,14.72,402400.0,10.4287,10.4641,10.4004,10.4146,402400.0
2008-12-23 13:30:00,14.72,14.8,14.7,14.77,414600.0,10.4146,10.4712,10.4004,10.45,414600.0
2008-12-23 14:00:00,14.77,14.8,14.71,14.77,368100.0,10.45,10.4712,10.4075,10.45,368100.0
2008-12-23 14:30:00,14.78,14.78,14.66,14.66,942500.0,10.457,10.457,10.3721,10.3721,942500.0
2008-12-23 15:00:00,14.66,14.68,14.45,14.45,2024900.0,10.3721,10.3863,10.2236,10.2236,2024900.0
2008-12-23 15:30:00,14.46,14.51,14.4,14.45,1704000.0,10.2306,10.266,10.1882,10.2236,1704000.0
2008-12-24 08:00:00,14.5,14.5,14.5,14.5,200.0,10.2589,10.2589,10.2589,10.2589,200.0
2008-12-24 08:30:00,14.5,14.57,14.5,14.56,2800.0,10.2589,10.3085,10.2589,10.3014,2800.0
2008-12-24 09:00:00,14.59,14.7,14.55,14.55,1900.0,10.3226,10.4004,10.2943,10.2943,1900.0
2008-12-24 09:30:00,14.25,14.75,14.25,14.28,1198900.0,10.0821,10.4358,10.0821,10.1033,1198900.0
2008-12-24 10:00:00,14.27,14.42,14.21,14.31,928500.0,10.0962,10.2023,10.0538,10.1245,928500.0
2008-12-24 10:30:00,14.31,14.44,14.27,14.4,566000.0,10.1245,10.2165,10.0962,10.1882,566000.0
2008-12-24 11:00:00,14.4,14.43,14.25,14.27,531600.0,10.1882,10.2094,10.0821,10.0962,531600.0
2008-12-24 11:30:00,14.26,14.34,14.26,14.33,427900.0,10.0891,10.1457,10.0891,10.1387,427900.0
2008-12-24 12:00:00,14.32,14.4,14.31,14.38,393700.0,10.1316,10.1882,10.1245,10.174,393700.0
2008-12-24 12:30:00,14.38,14.52,14.33,14.48,998000.0,10.174,10.2731,10.1387,10.2448,998000.0
2008-12-26 09:30:00,14.81,14.86,14.46,14.52,625900.0,10.4783,10.5136,10.2306,10.2731,625900.0
2008-12-26 10:00:00,14.53,14.65,14.47,14.55,358900.0,10.2802,10.3651,10.2377,10.2943,358900.0
2008-12-26 10:30:00,14.55,14.56,14.35,14.39,453300.0,10.2943,10.3014,10.1528,10.1811,453300.0
2008-12-26 11:00:00,14.39,14.46,14.36,14.41,369900.0,10.1811,10.2306,10.1599,10.1953,369900.0
2008-12-26 11:30:00,14.41,14.49,14.41,14.46,182400.0,10.1953,10.2519,10.1953,10.2306,182400.0
2008-12-26 12:00:00,14.46,14.49,14.42,14.42,178900.0,10.2306,10.2519,10.2023,10.2023,178900.0
2008-12-26 12:30:00,14.43,14.48,14.43,14.45,180600.0,10.2094,10.2448,10.2094,10.2236,180600.0
2008-12-26 13:00:00,14.44,14.47,14.43,14.44,103100.0,10.2165,10.2377,10.2094,10.2165,103100.0
2008-12-26 13:30:00,14.44,14.5,14.44,14.47,111200.0,10.2165,10.2589,10.2165,10.2377,111200.0
2008-12-26 14:00:00,14.47,14.56,14.46,14.51,198200.0,10.2377,10.3014,10.2306,10.266,198200.0
2008-12-26 14:30:00,14.51,14.56,14.5,14.55,224200.0,10.266,10.3014,10.2589,10.2943,224200.0
2008-12-26 15:00:00,14.55,14.71,14.55,14.66,461900.0,10.2943,10.4075,10.2943,10.3721,461900.0
2008-12-26 15:30:00,14.66,14.7,14.57,14.64,655300.0,10.3721,10.4004,10.3085,10.358,655300.0
2008-12-29 09:30:00,14.87,14.9,14.52,14.56,1076100.0,10.5207,10.5419,10.2731,10.3014,1076100.0
2008-12-29 10:00:00,14.57,14.58,14.19,14.34,1408700.0,10.3085,10.3155,10.0396,10.1457,1408700.0
2008-12-29 10:30:00,14.34,14.34,14.17,14.23,708500.0,10.1457,10.1457,10.0255,10.0679,708500.0
2008-12-29 11:00:00,14.23,14.28,14.2,14.23,525100.0,10.0679,10.1033,10.0467,10.0679,525100.0
2008-12-29 11:30:00,14.24,14.39,14.2,14.33,593000.0,10.075,10.1811,10.0467,10.1387,593000.0
2008-12-29 12:00:00,14.34,14.41,14.24,14.31,626700.0,10.1457,10.1953,10.075,10.1245,626700.0
2008-12-29 12:30:00,14.31,14.44,14.3,14.3,1060600.0,10.1245,10.2165,10.1174,10.1174,1060600.0
2008-12-29 13:00:00,14.29,14.44,14.27,14.4,650200.0,10.1104,10.2165,10.0962,10.1882,650200.0
2008-12-29 13:30:00,14.41,14.49,14.38,14.47,624200.0,10.1953,10.2519,10.174,10.2377,624200.0
2008-12-29 14:00:00,14.47,14.58,14.47,14.52,634600.0,10.2377,10.3155,10.2377,10.2731,634600.0
2008-12-29 14:30:00,14.51,14.6,14.48,14.57,620100.0,10.266,10.3297,10.2448,10.3085,620100.0
2008-12-29 15:00:00,14.58,14.85,14.57,14.82,1059600.0,10.3155,10.5066,10.3085,10.4853,1059600.0
2008-12-29 15:30:00,14.81,14.97,14.68,14.87,1833900.0,10.4783,10.5915,10.3863,10.5207,1833900.0
2008-12-30 09:30:00,15.01,15.14,14.63,14.77,1524400.0,10.6198,10.7117,10.3509,10.45,1524400.0
2008-12-30 10:00:00,14.76,14.92,14.72,14.88,805800.0,10.4429,10.5561,10.4146,10.5278,805800.0
2008-12-30 10:30:00,14.89,14.9,14.7,14.79,996800.0,10.5349,10.5419,10.4004,10.4641,996800.0
2008-12-30 11:00:00,14.78,14.83,14.68,14.8,626300.0,10.457,10.4924,10.3863,10.4712,626300.0
2008-12-30 11:30:00,14.8,14.85,14.75,14.78,749200.0,10.4712,10.5066,10.4358,10.457,749200.0
2008-12-30 12:00:00,14.79,14.83,14.75,14.8,734800.0,10.4641,10.4924,10.4358,10.4712,734800.0
2008-12-30 12:30:00,14.81,14.82,14.69,14.74,816200.0,10.4783,10.4853,10.3934,10.4287,816200.0
2008-12-30 13:00:00,14.75,14.78,14.68,14.76,619900.0,10.4358,10.457,10.3863,10.4429,619900.0
2008-12-30 13:30:00,14.76,14.85,14.71,14.8,417200.0,10.4429,10.5066,10.4075,10.4712,417200.0
2008-12-30 14:00:00,14.8,14.95,14.72,14.93,881300.0,10.4712,10.5773,10.4146,10.5632,881300.0
2008-12-30 14:30:00,14.94,14.95,14.69,14.7,1392000.0,10.5702,10.5773,10.3934,10.4004,1392000.0
2008-12-30 15:00:00,14.7,14.82,14.7,14.82,973900.0,10.4004,10.4853,10.4004,10.4853,973900.0
2008-12-30 15:30:00,14.82,15.31,14.77,15.2,2367700.0,10.4853,10.832,10.45,10.7542,2367700.0
2008-12-31 09:30:00,15.25,15.55,15.03,15.52,2156200.0,10.7896,11.0018,10.6339,10.9806,2156200.0
2008-12-31 10:00:00,15.52,15.65,15.5,15.61,1531800.0,10.9806,11.0726,10.9665,11.0443,1531800.0
2008-12-31 10:30:00,15.61,15.79,15.61,15.79,1247600.0,11.0443,11.1716,11.0443,11.1716,1247600.0
2008-12-31 11:00:00,15.79,15.92,15.78,15.87,1111600.0,11.1716,11.2636,11.1646,11.2282,1111600.0
2008-12-31 11:30:00,15.87,15.9,15.74,15.8,640100.0,11.2282,11.2495,11.1363,11.1787,640100.0
2008-12-31 12:00:00,15.8,15.9,15.64,15.66,620600.0,11.1787,11.2495,11.0655,11.0797,620600.0
2008-12-31 12:30:00,15.66,15.75,15.65,15.66,629200.0,11.0797,11.1433,11.0726,11.0797,629200.0
2008-12-31 13:00:00,15.67,15.76,15.65,15.69,638300.0,11.0867,11.1504,11.0726,11.1009,638300.0
2008-12-31 13:30:00,15.69,15.9,15.68,15.88,553400.0,11.1009,11.2495,11.0938,11.2353,553400.0
2008-12-31 14:00:00,15.88,15.95,15.85,15.92,872200.0,11.2353,11.2848,11.2141,11.2636,872200.0
2008-12-31 14:30:00,15.92,15.95,15.82,15.95,467100.0,11.2636,11.2848,11.1929,11.2848,467100.0
2008-12-31 15:00:00,15.95,16.04,15.87,15.99,824700.0,11.2848,11.3485,11.2282,11.3131,824700.0
2008-12-31 15:30:00,15.99,16.08,15.85,16.03,2546000.0,11.3131,11.3768,11.2141,11.3414,2546000.0
2009-01-02 09:30:00,16.01,16.1,15.75,15.94,3207500.0,11.3273,11.391,11.1433,11.2778,3207500.0
2009-01-02 10:00:00,15.95,16.34,15.91,16.31,2366100.0,11.2848,11.5608,11.2565,11.5395,2366100.0
2009-01-02 10:30:00,16.31,16.52,16.27,16.48,2044500.0,11.5395,11.6881,11.5112,11.6598,2044500.0
2009-01-02 11:00:00,16.48,16.57,16.37,16.55,1114800.0,11.6598,11.7235,11.582,11.7093,1114800.0
2009-01-02 11:30:00,16.55,16.56,16.13,16.21,1334600.0,11.7093,11.7164,11.4122,11.4688,1334600.0
2009-01-02 12:00:00,16.21,16.3,16.12,16.27,752400.0,11.4688,11.5325,11.4051,11.5112,752400.0
2009-01-02 12:30:00,16.28,16.49,16.27,16.43,662000.0,11.5183,11.6669,11.5112,11.6244,662000.0
2009-01-02 13:00:00,16.44,16.79,16.43,16.79,1173700.0,11.6315,11.8791,11.6244,11.8791,1173700.0
2009-01-02 13:30:00,16.79,16.82,16.65,16.71,844000.0,11.8791,11.9004,11.7801,11.8225,844000.0
2009-01-02 14:00:00,16.71,16.86,16.65,16.86,764500.0,11.8225,11.9287,11.7801,11.9287,764500.0
2009-01-02 14:30:00,16.86,17.03,16.85,16.94,1505800.0,11.9287,12.0489,11.9216,11.9853,1505800.0
2009-01-02 15:00:00,16.93,17.03,16.84,17.01,1213300.0,11.9782,12.0489,11.9145,12.0348,1213300.0
2009-01-02 15:30:00,17.02,17.04,16.87,16.98,2340000.0,12.0419,12.056,11.9357,12.0136,2340000.0
2009-01-05 09:30:00,16.8,17.3,16.77,17.05,2401300.0,11.8862,12.24,11.865,12.0631,2401300.0
2009-01-05 10:00:00,17.06,17.7,17.06,17.69,3370100.0,12.0702,12.523,12.0702,12.5159,3370100.0
2009-01-05 10:30:00,17.69,18.15,17.69,17.95,3329200.0,12.5159,12.8414,12.5159,12.6999,3329200.0
2009-01-05 11:00:00,17.94,18.07,17.76,17.99,1954700.0,12.6928,12.7848,12.5654,12.7282,1954700.0
2009-01-05 11:30:00,17.98,18.04,17.9,17.97,1007900.0,12.7211,12.7635,12.6645,12.714,1007900.0
2009-01-05 12:00:00,17.97,18.07,17.93,18.01,972900.0,12.714,12.7848,12.6857,12.7423,972900.0
2009-01-05 12:30:00,18.0,18.02,17.9,17.99,789600.0,12.7352,12.7494,12.6645,12.7282,789600.0
2009-01-05 13:00:00,17.99,18.03,17.94,17.98,808000.0,12.7282,12.7565,12.6928,12.7211,808000.0
2009-01-05 13:30:00,17.99,18.3,17.96,18.29,1515900.0,12.7282,12.9475,12.7069,12.9404,1515900.0
2009-01-05 14:00:00,18.28,18.36,18.02,18.11,1879600.0,12.9333,12.9899,12.7494,12.8131,1879600.0
2009-01-05 14:30:00,18.11,18.21,18.03,18.12,1179000.0,12.8131,12.8838,12.7565,12.8201,1179000.0
2009-01-05 15:00:00,18.13,18.14,17.77,17.83,1818600.0,12.8272,12.8343,12.5725,12.615,1818600.0
2009-01-05 15:30:00,17.83,17.83,17.52,17.66,3351300.0,12.615,12.615,12.3956,12.4947,3351300.0
2009-01-06 09:30:00,18.07,18.73,18.0,18.65,4160500.0,12.7848,13.2517,12.7352,13.1951,4160500.0
2009-01-06 10:00:00,18.66,18.77,18.43,18.66,3382500.0,13.2022,13.28,13.0395,13.2022,3382500.0
2009-01-06 10:30:00,18.65,19.36,18.62,19.13,3755000.0,13.1951,13.6975,13.1739,13.5347,3755000.0
2009-01-06 11:00:00,19.13,19.14,18.74,18.91,2605200.0,13.5347,13.5418,13.2588,13.3791,2605200.0
2009-01-06 11:30:00,18.91,18.95,18.74,18.75,1736200.0,13.3791,13.4074,13.2588,13.2659,1736200.0
2009-01-06 12:00:00,18.77,18.93,18.62,18.77,1775200.0,13.28,13.3932,13.1739,13.28,1775200.0
2009-01-06 12:30:00,18.76,18.97,18.63,18.84,2442600.0,13.2729,13.4215,13.181,13.3295,2442600.0
2009-01-06 13:00:00,18.85,18.95,18.75,18.88,1415500.0,13.3366,13.4074,13.2659,13.3578,1415500.0
2009-01-06 13:30:00,18.88,19.07,18.8,18.96,1831900.0,13.3578,13.4923,13.3012,13.4144,1831900.0
2009-01-06 14:00:00,18.96,19.28,18.86,19.25,1898100.0,13.4144,13.6409,13.3437,13.6196,1898100.0
2009-01-06 14:30:00,19.24,19.46,19.14,19.41,2052400.0,13.6126,13.7682,13.5418,13.7328,2052400.0
2009-01-06 15:00:00,19.41,19.93,19.28,19.49,5405400.0,13.7328,14.1007,13.6409,13.7894,5405400.0
2009-01-06 15:30:00,19.48,19.75,19.31,19.56,5108100.0,13.7824,13.9734,13.6621,13.839,5108100.0
2009-01-07 09:30:00,19.07,19.13,18.6,19.02,3902100.0,13.4923,13.5347,13.1597,13.4569,3902100.0
2009-01-07 10:00:00,19.03,19.35,19.0,19.2,2874300.0,13.464,13.6904,13.4427,13.5842,2874300.0
2009-01-07 10:30:00,19.19,19.38,18.83,19.0,2607700.0,13.5772,13.7116,13.3225,13.4427,2607700.0
2009-01-07 11:00:00,19.0,19.08,18.87,18.99,1503500.0,13.4427,13.4993,13.3508,13.4357,1503500.0
2009-01-07 11:30:00,18.99,19.01,18.84,18.9,1648000.0,13.4357,13.4498,13.3295,13.372,1648000.0
2009-01-07 12:00:00,18.89,18.9,18.3,18.33,2509100.0,13.3649,13.372,12.9475,12.9687,2509100.0
2009-01-07 12:30:00,18.33,18.47,18.26,18.29,1604300.0,12.9687,13.0678,12.9192,12.9404,1604300.0
2009-01-07 13:00:00,18.29,18.35,18.02,18.02,1888600.0,12.9404,12.9829,12.7494,12.7494,1888600.0
2009-01-07 13:30:00,18.03,18.1,17.8,17.86,2346100.0,12.7565,12.806,12.5937,12.6362,2346100.0
2009-01-07 14:00:00,17.87,18.06,17.83,17.92,1299600.0,12.6433,12.7777,12.615,12.6786,1299600.0
2009-01-07 14:30:00,17.91,18.08,17.85,17.95,1265000.0,12.6716,12.7918,12.6291,12.6999,1265000.0
2009-01-07 15:00:00,17.95,18.08,17.76,18.07,1877500.0,12.6999,12.7918,12.5654,12.7848,1877500.0
2009-01-07 15:30:00,18.07,18.3,17.88,18.12,3674900.0,12.7848,12.9475,12.6503,12.8201,3674900.0
2009-01-08 09:30:00,17.9,18.34,17.65,18.13,2592400.0,12.6645,12.9758,12.4876,12.8272,2592400.0
2009-01-08 10:00:00,18.12,18.65,18.01,18.65,2325200.0,12.8201,13.1951,12.7423,13.1951,2325200.0
2009-01-08 10:30:00,18.65,18.91,18.5,18.7,1979900.0,13.1951,13.3791,13.089,13.2305,1979900.0
2009-01-08 11:00:00,18.71,18.81,18.59,18.6,1363100.0,13.2376,13.3083,13.1527,13.1597,1363100.0
2009-01-08 11:30:00,18.6,18.66,18.5,18.5,1298600.0,13.1597,13.2022,13.089,13.089,1298600.0
2009-01-08 12:00:00,18.5,18.72,18.5,18.58,1114100.0,13.089,13.2446,13.089,13.1456,1114100.0
2009-01-08 12:30:00,18.58,18.83,18.52,18.62,1098700.0,13.1456,13.3225,13.1031,13.1739,1098700.0
2009-01-08 13:00:00,18.61,18.72,18.5,18.59,897400.0,13.1668,13.2446,13.089,13.1527,897400.0
2009-01-08 13:30:00,18.59,18.77,18.57,18.64,714800.0,13.1527,13.28,13.1385,13.188,714800.0
2009-01-08 14:00:00,18.64,18.82,18.55,18.66,958000.0,13.188,13.3154,13.1244,13.2022,958000.0
2009-01-08 14:30:00,18.66,18.8,18.45,18.76,1505400.0,13.2022,13.3012,13.0536,13.2729,1505400.0
2009-01-08 15:00:00,18.75,18.86,18.56,18.73,1378300.0,13.2659,13.3437,13.1314,13.2517,1378300.0
2009-01-08 15:30:00,18.72,18.98,18.66,18.82,3049400.0,13.2446,13.4286,13.2022,13.3154,3049400.0
2009-01-09 09:30:00,18.98,19.44,18.69,19.0,2996800.0,13.4286,13.7541,13.2234,13.4427,2996800.0
2009-01-09 10:00:00,19.0,19.98,19.0,19.93,5727700.0,13.4427,14.1361,13.4427,14.1007,5727700.0
2009-01-09 10:30:00,19.93,19.93,19.24,19.32,3746200.0,14.1007,14.1007,13.6126,13.6692,3746200.0
2009-01-09 11:00:00,19.33,19.45,19.19,19.43,2436400.0,13.6762,13.7611,13.5772,13.747,2436400.0
2009-01-09 11:30:00,19.43,19.52,19.06,19.17,1895000.0,13.747,13.8107,13.4852,13.563,1895000.0
2009-01-09 12:00:00,19.18,19.48,19.17,19.34,1308700.0,13.5701,13.7824,13.563,13.6833,1308700.0
2009-01-09 12:30:00,19.34,19.34,19.09,19.18,1095000.0,13.6833,13.6833,13.5064,13.5701,1095000.0
2009-01-09 13:00:00,19.18,19.44,19.18,19.24,1346700.0,13.5701,13.7541,13.5701,13.6126,1346700.0
2009-01-09 13:30:00,19.25,19.37,19.24,19.27,840900.0,13.6196,13.7045,13.6126,13.6338,840900.0
2009-01-09 14:00:00,19.27,19.54,19.26,19.49,1675200.0,13.6338,13.8248,13.6267,13.7894,1675200.0
2009-01-09 14:30:00,19.48,19.59,19.38,19.51,1290700.0,13.7824,13.8602,13.7116,13.8036,1290700.0
2009-01-09 15:00:00,19.51,19.75,19.16,19.56,2837400.0,13.8036,13.9734,13.5559,13.839,2837400.0
2009-01-09 15:30:00,19.57,19.75,19.04,19.06,7011800.0,13.846,13.9734,13.471,13.4852,7011800.0
2009-01-12 09:30:00,20.15,20.95,19.7,20.19,9764100.0,14.2564,14.8224,13.938,14.2847,9764100.0
2009-01-12 10:00:00,20.18,20.36,19.9,20.32,2661000.0,14.2776,14.405,14.0795,14.3767,2661000.0
2009-01-12 10:30:00,20.33,20.38,19.91,19.98,2696400.0,14.3837,14.4191,14.0866,14.1361,2696400.0
2009-01-12 11:00:00,19.98,20.02,19.69,19.74,2965800.0,14.1361,14.1644,13.9309,13.9663,2965800.0
2009-01-12 11:30:00,19.73,19.79,19.68,19.76,1734700.0,13.9592,14.0017,13.9239,13.9805,1734700.0
2009-01-12 12:00:00,19.75,20.0,19.72,19.93,1915500.0,13.9734,14.1503,13.9522,14.1007,1915500.0
2009-01-12 12:30:00,19.93,20.04,19.69,19.71,1334100.0,14.1007,14.1786,13.9309,13.9451,1334100.0
2009-01-12 13:00:00,19.71,19.77,19.53,19.53,2413800.0,13.9451,13.9875,13.8177,13.8177,2413800.0
2009-01-12 13:30:00,19.54,19.62,19.1,19.37,3538400.0,13.8248,13.8814,13.5135,13.7045,3538400.0
2009-01-12 14:00:00,19.38,19.38,18.76,19.11,3373400.0,13.7116,13.7116,13.2729,13.5206,3373400.0
2009-01-12 14:30:00,19.11,19.24,18.82,18.99,2812200.0,13.5206,13.6126,13.3154,13.4357,2812200.0
2009-01-12 15:00:00,19.0,19.07,18.07,18.08,4430000.0,13.4427,13.4923,12.7848,12.7918,4430000.0
2009-01-12 15:30:00,18.08,18.9,18.08,18.79,6812500.0,12.7918,13.372,12.7918,13.2942,6812500.0
2009-01-13 09:30:00,18.27,18.76,17.86,18.43,4949200.0,12.9263,13.2729,12.6362,13.0395,4949200.0
2009-01-13 10:00:00,18.44,18.63,18.18,18.32,3024500.0,13.0465,13.181,12.8626,12.9616,3024500.0
2009-01-13 10:30:00,18.32,19.58,18.25,19.47,4137600.0,12.9616,13.8531,12.9121,13.7753,4137600.0
2009-01-13 11:00:00,19.46,19.51,19.13,19.44,2115900.0,13.7682,13.8036,13.5347,13.7541,2115900.0
2009-01-13 11:30:00,19.44,19.57,19.17,19.3,2021500.0,13.7541,13.846,13.563,13.655,2021500.0
2009-01-13 12:00:00,19.3,19.38,18.99,19.2,1153900.0,13.655,13.7116,13.4357,13.5842,1153900.0
2009-01-13 12:30:00,19.19,19.47,19.09,19.1,1046000.0,13.5772,13.7753,13.5064,13.5135,1046000.0
2009-01-13 13:00:00,19.1,19.17,18.82,18.94,1099300.0,13.5135,13.563,13.3154,13.4003,1099300.0
2009-01-13 13:30:00,18.93,18.94,18.58,18.65,1128900.0,13.3932,13.4003,13.1456,13.1951,1128900.0
2009-01-13 14:00:00,18.65,19.09,18.61,18.85,1386700.0,13.1951,13.5064,13.1668,13.3366,1386700.0
2009-01-13 14:30:00,18.85,19.4,18.85,19.0,1986900.0,13.3366,13.7258,13.3366,13.4427,1986900.0
2009-01-13 15:00:00,19.0,19.14,18.82,19.07,1645700.0,13.4427,13.5418,13.3154,13.4923,1645700.0
2009-01-13 15:30:00,19.06,19.3,18.73,18.83,3689000.0,13.4852,13.655,13.2517,13.3225,3689000.0
2009-01-14 09:30:00,18.24,18.46,17.73,17.91,5538500.0,12.905,13.0607,12.5442,12.6716,5538500.0
2009-01-14 10:00:00,17.9,18.21,17.48,17.59,4082700.0,12.6645,12.8838,12.3673,12.4452,4082700.0
2009-01-14 10:30:00,17.59,17.6,17.2,17.53,2767200.0,12.4452,12.4522,12.1692,12.4027,2767200.0
2009-01-14 11:00:00,17.53,17.77,17.37,17.65,2577900.0,12.4027,12.5725,12.2895,12.4876,2577900.0
2009-01-14 11:30:00,17.65,17.95,17.63,17.87,2047800.0,12.4876,12.6999,12.4735,12.6433,2047800.0
2009-01-14 12:00:00,17.87,17.97,17.43,17.55,2358600.0,12.6433,12.714,12.332,12.4169,2358600.0
2009-01-14 12:30:00,17.55,17.63,17.38,17.4,2262700.0,12.4169,12.4735,12.2966,12.3107,2262700.0
2009-01-14 13:00:00,17.39,17.46,17.16,17.18,2008900.0,12.3037,12.3532,12.1409,12.1551,2008900.0
2009-01-14 13:30:00,17.18,17.28,16.96,17.07,2183700.0,12.1551,12.2258,11.9994,12.0772,2183700.0
2009-01-14 14:00:00,17.06,17.35,17.0,17.33,2011800.0,12.0702,12.2754,12.0277,12.2612,2011800.0
2009-01-14 14:30:00,17.32,17.69,17.32,17.59,2425100.0,12.2541,12.5159,12.2541,12.4452,2425100.0
2009-01-14 15:00:00,17.59,17.6,17.18,17.32,2097800.0,12.4452,12.4522,12.1551,12.2541,2097800.0
2009-01-14 15:30:00,17.32,17.49,17.0,17.18,4812300.0,12.2541,12.3744,12.0277,12.1551,4812300.0
2009-01-15 09:30:00,17.08,17.6,16.67,16.82,4406300.0,12.0843,12.4522,11.7942,11.9004,4406300.0
2009-01-15 10:00:00,16.82,16.99,15.52,15.56,5405500.0,11.9004,12.0206,10.9806,11.0089,5405500.0
2009-01-15 10:30:00,15.56,15.79,15.39,15.48,4239000.0,11.0089,11.1716,10.8886,10.9523,4239000.0
2009-01-15 11:00:00,15.49,15.91,15.47,15.86,2912200.0,10.9594,11.2565,10.9452,11.2212,2912200.0
2009-01-15 11:30:00,15.85,16.05,15.79,15.95,2502200.0,11.2141,11.3556,11.1716,11.2848,2502200.0
2009-01-15 12:00:00,15.95,15.97,15.66,15.73,1188400.0,11.2848,11.299,11.0797,11.1292,1188400.0
2009-01-15 12:30:00,15.74,15.98,15.66,15.97,913400.0,11.1363,11.3061,11.0797,11.299,913400.0
2009-01-15 13:00:00,15.97,16.0,15.86,15.99,1077400.0,11.299,11.3202,11.2212,11.3131,1077400.0
2009-01-15 13:30:00,15.99,16.72,15.98,16.62,2962500.0,11.3131,11.8296,11.3061,11.7589,2962500.0
2009-01-15 14:00:00,16.63,16.98,16.52,16.96,3029300.0,11.7659,12.0136,11.6881,11.9994,3029300.0
2009-01-15 14:30:00,16.96,17.2,16.74,16.82,3539100.0,11.9994,12.1692,11.8438,11.9004,3539100.0
2009-01-15 15:00:00,16.82,16.93,16.46,16.5,2998100.0,11.9004,11.9782,11.6457,11.674,2998100.0
2009-01-15 15:30:00,16.51,16.51,15.9,16.28,4767000.0,11.681,11.681,11.2495,11.5183,4767000.0
2009-01-16 09:30:00,16.98,17.2,16.3,16.56,4734100.0,12.0136,12.1692,11.5325,11.7164,4734100.0
2009-01-16 10:00:00,16.56,16.87,16.52,16.64,1999500.0,11.7164,11.9357,11.6881,11.773,1999500.0
2009-01-16 10:30:00,16.64,16.73,16.28,16.3,1795100.0,11.773,11.8367,11.5183,11.5325,1795100.0
2009-01-16 11:00:00,16.3,16.34,15.63,15.87,3347100.0,11.5325,11.5608,11.0584,11.2282,3347100.0
2009-01-16 11:30:00,15.88,15.88,14.6,14.69,5032900.0,11.2353,11.2353,10.3297,10.3934,5032900.0
2009-01-16 12:00:00,14.67,14.76,14.05,14.63,5506800.0,10.3792,10.4429,9.9406,10.3509,5506800.0
2009-01-16 12:30:00,14.63,15.15,14.62,15.06,2981300.0,10.3509,10.7188,10.3438,10.6551,2981300.0
2009-01-16 13:00:00,15.07,15.36,14.85,15.0,2245800.0,10.6622,10.8674,10.5066,10.6127,2245800.0
2009-01-16 13:30:00,15.0,15.24,14.92,15.22,1922100.0,10.6127,10.7825,10.5561,10.7683,1922100.0
2009-01-16 14:00:00,15.22,15.55,15.16,15.23,3010800.0,10.7683,11.0018,10.7259,10.7754,3010800.0
2009-01-16 14:30:00,15.23,15.57,15.06,15.55,1904000.0,10.7754,11.016,10.6551,11.0018,1904000.0
2009-01-16 15:00:00,15.55,16.07,15.34,15.4,3032500.0,11.0018,11.3697,10.8532,10.8957,3032500.0
2009-01-16 15:30:00,15.4,15.71,15.32,15.6,3424000.0,10.8957,11.115,10.8391,11.0372,3424000.0
2009-01-20 09:30:00,14.96,15.04,13.75,14.21,4707400.0,10.5844,10.641,9.7283,10.0538,4707400.0
2009-01-20 10:00:00,14.21,14.6,14.1,14.4,2756500.0,10.0538,10.3297,9.9759,10.1882,2756500.0
2009-01-20 10:30:00,14.39,14.45,14.1,14.16,1627700.0,10.1811,10.2236,9.9759,10.0184,1627700.0
2009-01-20 11:00:00,14.16,14.28,14.01,14.08,1368200.0,10.0184,10.1033,9.9123,9.9618,1368200.0
2009-01-20 11:30:00,14.08,14.5,14.07,14.28,1287700.0,9.9618,10.2589,9.9547,10.1033,1287700.0
2009-01-20 12:00:00,14.28,14.5,14.06,14.15,1006200.0,10.1033,10.2589,9.9476,10.0113,1006200.0
2009-01-20 12:30:00,14.15,14.3,14.01,14.07,1202000.0,10.0113,10.1174,9.9123,9.9547,1202000.0
2009-01-20 13:00:00,14.08,14.24,14.0,14.2,1263100.0,9.9618,10.075,9.9052,10.0467,1263100.0
2009-01-20 13:30:00,14.19,14.2,13.76,13.77,2073300.0,10.0396,10.0467,9.7354,9.7425,2073300.0
2009-01-20 14:00:00,13.76,13.94,13.45,13.57,2021700.0,9.7354,9.8627,9.516,9.601,2021700.0
2009-01-20 14:30:00,13.56,13.92,13.54,13.72,2532800.0,9.5939,9.8486,9.5797,9.7071,2532800.0
2009-01-20 15:00:00,13.72,13.74,13.33,13.47,2423800.0,9.7071,9.7212,9.4311,9.5302,2423800.0
2009-01-20 15:30:00,13.47,13.6,13.25,13.33,5917400.0,9.5302,9.6222,9.3745,9.4311,5917400.0
2009-01-21 09:30:00,13.92,15.11,13.83,14.94,6677200.0,9.8486,10.6905,9.7849,10.5702,6677200.0
2009-01-21 10:00:00,14.94,15.57,14.84,15.25,4322600.0,10.5702,11.016,10.4995,10.7896,4322600.0
2009-01-21 10:30:00,15.24,15.25,14.5,14.56,3585900.0,10.7825,10.7896,10.2589,10.3014,3585900.0
2009-01-21 11:00:00,14.59,15.01,14.55,14.97,2810700.0,10.3226,10.6198,10.2943,10.5915,2810700.0
2009-01-21 11:30:00,14.97,15.25,14.92,15.03,1807700.0,10.5915,10.7896,10.5561,10.6339,1807700.0
2009-01-21 12:00:00,15.03,15.15,14.85,14.91,1483000.0,10.6339,10.7188,10.5066,10.549,1483000.0
2009-01-21 12:30:00,14.91,15.04,14.79,15.04,1037500.0,10.549,10.641,10.4641,10.641,1037500.0
2009-01-21 13:00:00,15.03,15.23,15.0,15.1,1343700.0,10.6339,10.7754,10.6127,10.6834,1343700.0
2009-01-21 13:30:00,15.11,15.45,15.06,15.38,1893800.0,10.6905,10.9311,10.6551,10.8815,1893800.0
2009-01-21 14:00:00,15.37,16.06,15.35,15.87,3565900.0,10.8745,11.3627,10.8603,11.2282,3565900.0
2009-01-21 14:30:00,15.88,16.39,15.79,16.23,2951200.0,11.2353,11.5961,11.1716,11.4829,2951200.0
2009-01-21 15:00:00,16.24,16.76,16.09,16.7,4384500.0,11.49,11.8579,11.3839,11.8155,4384500.0
2009-01-21 15:30:00,16.7,16.98,16.42,16.83,7267500.0,11.8155,12.0136,11.6174,11.9074,7267500.0
2009-01-22 09:30:00,16.27,16.6,15.87,16.04,4341900.0,11.5112,11.7447,11.2282,11.3485,4341900.0
2009-01-22 10:00:00,16.02,16.3,15.66,16.07,2884700.0,11.3344,11.5325,11.0797,11.3697,2884700.0
2009-01-22 10:30:00,16.08,16.08,15.7,15.73,1929300.0,11.3768,11.3768,11.108,11.1292,1929300.0
2009-01-22 11:00:00,15.73,16.59,15.68,16.35,2441500.0,11.1292,11.7376,11.0938,11.5678,2441500.0
2009-01-22 11:30:00,16.35,16.4,15.95,16.19,1903100.0,11.5678,11.6032,11.2848,11.4546,1903100.0
2009-01-22 12:00:00,16.19,16.5,16.19,16.48,1292500.0,11.4546,11.674,11.4546,11.6598,1292500.0
2009-01-22 12:30:00,16.47,17.35,16.42,17.1,3108800.0,11.6527,12.2754,11.6174,12.0985,3108800.0
2009-01-22 13:00:00,17.1,17.57,17.07,17.41,3201600.0,12.0985,12.431,12.0772,12.3178,3201600.0
2009-01-22 13:30:00,17.41,17.98,17.22,17.97,4168200.0,12.3178,12.7211,12.1834,12.714,4168200.0
2009-01-22 14:00:00,17.97,18.65,17.85,18.19,5858900.0,12.714,13.1951,12.6291,12.8697,5858900.0
2009-01-22 14:30:00,18.19,18.28,17.59,17.81,3334700.0,12.8697,12.9333,12.4452,12.6008,3334700.0
2009-01-22 15:00:00,17.81,17.83,17.18,17.73,3590600.0,12.6008,12.615,12.1551,12.5442,3590600.0
2009-01-22 15:30:00,17.73,18.12,17.34,17.6,6057200.0,12.5442,12.8201,12.2683,12.4522,6057200.0
2009-01-23 09:30:00,16.77,17.5,16.32,17.1,4023400.0,11.865,12.3815,11.5466,12.0985,4023400.0
2009-01-23 10:00:00,17.08,18.01,16.92,17.75,4206600.0,12.0843,12.7423,11.9711,12.5584,4206600.0
2009-01-23 10:30:00,17.75,17.77,17.45,17.65,2900400.0,12.5584,12.5725,12.3461,12.4876,2900400.0
2009-01-23 11:00:00,17.65,18.22,17.63,18.0,3724400.0,12.4876,12.8909,12.4735,12.7352,3724400.0
2009-01-23 11:30:00,18.0,18.28,17.72,17.76,1947700.0,12.7352,12.9333,12.5371,12.5654,1947700.0
2009-01-23 12:00:00,17.77,18.24,17.75,18.1,1487600.0,12.5725,12.905,12.5584,12.806,1487600.0
2009-01-23 12:30:00,18.1,18.12,17.74,17.95,1461600.0,12.806,12.8201,12.5513,12.6999,1461600.0
2009-01-23 13:00:00,17.94,18.35,17.85,18.13,1847200.0,12.6928,12.9829,12.6291,12.8272,1847200.0
2009-01-23 13:30:00,18.14,18.5,18.13,18.49,1567600.0,12.8343,13.089,12.8272,13.0819,1567600.0
2009-01-23 14:00:00,18.5,18.68,18.15,18.51,2507700.0,13.089,13.2163,12.8414,13.0961,2507700.0
2009-01-23 14:30:00,18.55,18.56,18.02,18.16,2111700.0,13.1244,13.1314,12.7494,12.8484,2111700.0
2009-01-23 15:00:00,18.16,18.8,18.05,18.63,3306900.0,12.8484,13.3012,12.7706,13.181,3306900.0
2009-01-23 15:30:00,18.62,18.99,18.56,18.92,5462500.0,13.1739,13.4357,13.1314,13.3861,5462500.0
2009-01-26 09:30:00,18.93,20.22,18.88,19.94,6412700.0,13.3932,14.3059,13.3578,14.1078,6412700.0
2009-01-26 10:00:00,19.93,20.7,19.91,20.29,6788200.0,14.1007,14.6455,14.0866,14.3554,6788200.0
2009-01-26 10:30:00,20.3,20.42,19.91,20.09,2735200.0,14.3625,14.4474,14.0866,14.2139,2735200.0
2009-01-26 11:00:00,20.09,20.35,19.82,20.0,2100200.0,14.2139,14.3979,14.0229,14.1503,2100200.0
2009-01-26 11:30:00,20.0,20.11,19.71,19.9,1396000.0,14.1503,14.2281,13.9451,14.0795,1396000.0
2009-01-26 12:00:00,19.9,20.12,19.81,20.05,1037800.0,14.0795,14.2352,14.0158,14.1856,1037800.0
2009-01-26 12:30:00,20.06,20.14,19.84,20.01,1142800.0,14.1927,14.2493,14.0371,14.1573,1142800.0
2009-01-26 13:00:00,20.01,20.1,19.65,19.8,1294600.0,14.1573,14.221,13.9026,14.0088,1294600.0
2009-01-26 13:30:00,19.81,19.81,18.71,18.77,3202400.0,14.0158,14.0158,13.2376,13.28,3202400.0
2009-01-26 14:00:00,18.78,19.0,18.45,18.9,3299500.0,13.2871,13.4427,13.0536,13.372,3299500.0
2009-01-26 14:30:00,18.9,19.25,18.88,19.11,2160300.0,13.372,13.6196,13.3578,13.5206,2160300.0
2009-01-26 15:00:00,19.1,19.49,19.01,19.37,2201300.0,13.5135,13.7894,13.4498,13.7045,2201300.0
2009-01-26 15:30:00,19.39,19.59,19.0,19.05,2991300.0,13.7187,13.8602,13.4427,13.4781,2991300.0
2009-01-27 09:30:00,19.56,19.98,19.21,19.9,3107300.0,13.839,14.1361,13.5913,14.0795,3107300.0
2009-01-27 10:00:00,19.9,19.95,19.32,19.69,2668200.0,14.0795,14.1149,13.6692,13.9309,2668200.0
2009-01-27 10:30:00,19.69,19.74,19.26,19.43,1489500.0,13.9309,13.9663,13.6267,13.747,1489500.0
2009-01-27 11:00:00,19.42,19.53,19.11,19.47,2002500.0,13.7399,13.8177,13.5206,13.7753,2002500.0
2009-01-27 11:30:00,19.47,19.6,19.31,19.36,985200.0,13.7753,13.8673,13.6621,13.6975,985200.0
2009-01-27 12:00:00,19.37,19.72,19.28,19.66,1351700.0,13.7045,13.9522,13.6409,13.9097,1351700.0
2009-01-27 12:30:00,19.67,19.7,19.43,19.52,892900.0,13.9168,13.938,13.747,13.8107,892900.0
2009-01-27 13:00:00,19.52,19.82,19.4,19.69,1318700.0,13.8107,14.0229,13.7258,13.9309,1318700.0
2009-01-27 13:30:00,19.69,19.92,19.61,19.62,1857900.0,13.9309,14.0937,13.8743,13.8814,1857900.0
2009-01-27 14:00:00,19.61,19.77,19.53,19.63,1268600.0,13.8743,13.9875,13.8177,13.8885,1268600.0
2009-01-27 14:30:00,19.63,19.86,19.57,19.73,1192900.0,13.8885,14.0512,13.846,13.9592,1192900.0
2009-01-27 15:00:00,19.73,19.8,19.25,19.68,3345000.0,13.9592,14.0088,13.6196,13.9239,3345000.0
2009-01-27 15:30:00,19.68,19.9,19.53,19.8,3185900.0,13.9239,14.0795,13.8177,14.0088,3185900.0
2009-01-28 09:30:00,21.07,21.51,20.77,21.01,6739000.0,15.0823,15.3973,14.8676,15.0393,6739000.0
2009-01-28 10:00:00,21.01,21.49,20.99,21.36,4953000.0,15.0393,15.3829,15.025,15.2899,4953000.0
2009-01-28 10:30:00,21.37,21.75,21.25,21.6,3924300.0,15.297,15.5691,15.2111,15.4617,3924300.0
2009-01-28 11:00:00,21.6,21.69,21.43,21.64,3022600.0,15.4617,15.5261,15.34,15.4903,3022600.0
2009-01-28 11:30:00,21.64,21.7,21.41,21.49,2079100.0,15.4903,15.5333,15.3257,15.3829,2079100.0
2009-01-28 12:00:00,21.49,21.51,21.33,21.48,1297200.0,15.3829,15.3973,15.2684,15.3758,1297200.0
2009-01-28 12:30:00,21.47,21.49,21.17,21.18,1418500.0,15.3686,15.3829,15.1539,15.161,1418500.0
2009-01-28 13:00:00,21.18,21.74,21.16,21.73,2055900.0,15.161,15.5619,15.1467,15.5547,2055900.0
2009-01-28 13:30:00,21.73,22.7,21.73,22.6,5724400.0,15.5547,16.2491,15.5547,16.1775,5724400.0
2009-01-28 14:00:00,22.6,22.95,22.32,22.72,4985400.0,16.1775,16.428,15.9771,16.2634,4985400.0
2009-01-28 14:30:00,22.71,23.42,22.35,23.07,9399800.0,16.2562,16.7645,15.9985,16.5139,9399800.0
2009-01-28 15:00:00,23.07,23.2,22.5,22.65,5533400.0,16.5139,16.607,16.1059,16.2133,5533400.0
2009-01-28 15:30:00,22.66,23.18,22.63,22.99,6902300.0,16.2204,16.5927,16.199,16.4567,6902300.0
2009-01-29 09:30:00,21.73,22.22,21.27,21.5,5492200.0,15.5547,15.9055,15.2255,15.3901,5492200.0
2009-01-29 10:00:00,21.49,21.85,21.29,21.79,3806700.0,15.3829,15.6406,15.2398,15.5977,3806700.0
2009-01-29 10:30:00,21.8,22.71,21.75,22.55,4622600.0,15.6048,16.2562,15.5691,16.1417,4622600.0
2009-01-29 11:00:00,22.55,22.61,21.69,21.73,3542700.0,16.1417,16.1847,15.5261,15.5547,3542700.0
2009-01-29 11:30:00,21.73,21.78,21.52,21.76,2350600.0,15.5547,15.5905,15.4044,15.5762,2350600.0
2009-01-29 12:00:00,21.76,21.96,21.36,21.51,2148500.0,15.5762,15.7194,15.2899,15.3973,2148500.0
2009-01-29 12:30:00,21.5,21.64,21.31,21.41,1238300.0,15.3901,15.4903,15.2541,15.3257,1238300.0
2009-01-29 13:00:00,21.42,21.64,21.31,21.61,1232200.0,15.3328,15.4903,15.2541,15.4688,1232200.0
2009-01-29 13:30:00,21.61,21.65,21.35,21.53,1326300.0,15.4688,15.4975,15.2827,15.4116,1326300.0
2009-01-29 14:00:00,21.53,21.82,21.52,21.82,1788500.0,15.4116,15.6192,15.4044,15.6192,1788500.0
2009-01-29 14:30:00,21.81,22.03,21.77,21.83,2484400.0,15.612,15.7695,15.5834,15.6263,2484400.0
2009-01-29 15:00:00,21.83,22.12,21.82,21.93,3223100.0,15.6263,15.8339,15.6192,15.6979,3223100.0
2009-01-29 15:30:00,21.93,21.93,21.35,21.37,4885800.0,15.6979,15.6979,15.2827,15.297,4885800.0
2009-01-30 09:30:00,21.0,22.27,20.9,21.65,5074900.0,15.0322,15.9413,14.9606,15.4975,5074900.0
2009-01-30 10:00:00,21.65,21.77,21.16,21.16,2733300.0,15.4975,15.5834,15.1467,15.1467,2733300.0
2009-01-30 10:30:00,21.17,21.63,20.96,21.42,2675200.0,15.1539,15.4832,15.0036,15.3328,2675200.0
2009-01-30 11:00:00,21.42,21.76,21.0,21.03,2290800.0,15.3328,15.5762,15.0322,15.0537,2290800.0
2009-01-30 11:30:00,21.02,21.42,21.0,21.4,2113600.0,15.0465,15.3328,15.0322,15.3185,2113600.0
2009-01-30 12:00:00,21.4,21.49,21.05,21.48,2124400.0,15.3185,15.3829,15.068,15.3758,2124400.0
2009-01-30 12:30:00,21.48,22.0,21.37,21.98,2010700.0,15.3758,15.748,15.297,15.7337,2010700.0
2009-01-30 13:00:00,21.98,22.12,21.4,21.51,2009600.0,15.7337,15.8339,15.3185,15.3973,2009600.0
2009-01-30 13:30:00,21.51,21.51,20.53,20.92,4005000.0,15.3973,15.3973,14.6958,14.9749,4005000.0
2009-01-30 14:00:00,20.91,21.18,20.8,21.02,1939600.0,14.9678,15.161,14.889,15.0465,1939600.0
2009-01-30 14:30:00,21.01,21.15,20.53,20.64,1939700.0,15.0393,15.1396,14.6958,14.7745,1939700.0
2009-01-30 15:00:00,20.63,20.77,20.02,20.09,3746100.0,14.7673,14.8676,14.3307,14.3808,3746100.0
2009-01-30 15:30:00,20.09,20.37,19.95,20.27,5650200.0,14.3808,14.5812,14.2806,14.5096,5650200.0
2009-02-02 09:30:00,19.6,20.16,19.28,19.84,3132300.0,14.03,14.4309,13.801,14.2018,3132300.0
2009-02-02 10:00:00,19.83,20.55,19.71,20.3,3652100.0,14.1947,14.7101,14.1088,14.5311,3652100.0
2009-02-02 10:30:00,20.3,20.57,20.11,20.5,2284000.0,14.5311,14.7244,14.3951,14.6743,2284000.0
2009-02-02 11:00:00,20.5,20.5,20.12,20.35,1701000.0,14.6743,14.6743,14.4023,14.5669,1701000.0
2009-02-02 11:30:00,20.35,20.95,20.35,20.8,2160000.0,14.5669,14.9964,14.5669,14.889,2160000.0
2009-02-02 12:00:00,20.8,21.14,20.78,20.93,1659400.0,14.889,15.1324,14.8747,14.9821,1659400.0
2009-02-02 12:30:00,20.93,21.4,20.91,21.01,2472900.0,14.9821,15.3185,14.9678,15.0393,2472900.0
2009-02-02 13:00:00,21.01,21.02,20.35,20.36,2342800.0,15.0393,15.0465,14.5669,14.5741,2342800.0
2009-02-02 13:30:00,20.36,20.75,20.21,20.39,1591200.0,14.5741,14.8532,14.4667,14.5955,1591200.0
2009-02-02 14:00:00,20.39,20.53,20.27,20.44,1249800.0,14.5955,14.6958,14.5096,14.6313,1249800.0
2009-02-02 14:30:00,20.44,20.51,20.27,20.34,1431900.0,14.6313,14.6814,14.5096,14.5598,1431900.0
2009-02-02 15:00:00,20.34,20.84,20.26,20.74,2371100.0,14.5598,14.9177,14.5025,14.8461,2371100.0
2009-02-02 15:30:00,20.74,21.12,20.74,20.8,3724100.0,14.8461,15.1181,14.8461,14.889,3724100.0
2009-02-03 09:30:00,21.17,21.68,20.81,21.07,3041100.0,15.1539,15.5189,14.8962,15.0823,3041100.0
2009-02-03 10:00:00,21.07,21.4,20.74,20.89,3188400.0,15.0823,15.3185,14.8461,14.9535,3188400.0
2009-02-03 10:30:00,20.9,21.33,20.79,20.93,2224500.0,14.9606,15.2684,14.8819,14.9821,2224500.0
2009-02-03 11:00:00,20.94,21.24,20.78,20.82,1829500.0,14.9892,15.204,14.8747,14.9033,1829500.0
2009-02-03 11:30:00,20.82,20.83,20.43,20.65,1941600.0,14.9033,14.9105,14.6242,14.7817,1941600.0
2009-02-03 12:00:00,20.65,20.83,20.55,20.67,1178100.0,14.7817,14.9105,14.7101,14.796,1178100.0
2009-02-03 12:30:00,20.67,20.9,20.55,20.55,1220300.0,14.796,14.9606,14.7101,14.7101,1220300.0
2009-02-03 13:00:00,20.54,20.67,20.35,20.42,1263700.0,14.7029,14.796,14.5669,14.617,1263700.0
2009-02-03 13:30:00,20.42,20.65,20.36,20.56,1307700.0,14.617,14.7817,14.5741,14.7172,1307700.0
2009-02-03 14:00:00,20.56,21.12,20.44,20.89,2336400.0,14.7172,15.1181,14.6313,14.9535,2336400.0
2009-02-03 14:30:00,20.9,21.11,20.84,20.88,1889000.0,14.9606,15.1109,14.9177,14.9463,1889000.0
2009-02-03 15:00:00,20.89,21.4,20.86,21.29,2008400.0,14.9535,15.3185,14.932,15.2398,2008400.0
2009-02-03 15:30:00,21.29,21.4,20.89,20.95,3005300.0,15.2398,15.3185,14.9535,14.9964,3005300.0
2009-02-04 09:30:00,21.19,22.36,20.98,22.14,5324000.0,15.1682,16.0057,15.0179,15.8482,5324000.0
2009-02-04 10:00:00,22.15,22.68,21.6,22.24,4560400.0,15.8554,16.2348,15.4617,15.9198,4560400.0
2009-02-04 10:30:00,22.25,22.61,22.2,22.6,2576400.0,15.927,16.1847,15.8912,16.1775,2576400.0
2009-02-04 11:00:00,22.61,23.28,22.6,23.06,4292700.0,16.1847,16.6643,16.1775,16.5068,4292700.0
2009-02-04 11:30:00,23.07,23.27,22.8,22.82,2640700.0,16.5139,16.6571,16.3207,16.335,2640700.0
2009-02-04 12:00:00,22.83,23.0,22.29,22.38,2571000.0,16.3421,16.4638,15.9556,16.02,2571000.0
2009-02-04 12:30:00,22.39,22.55,22.24,22.36,1754200.0,16.0272,16.1417,15.9198,16.0057,1754200.0
2009-02-04 13:00:00,22.36,22.55,22.15,22.53,1835800.0,16.0057,16.1417,15.8554,16.1274,1835800.0
2009-02-04 13:30:00,22.53,22.64,21.64,21.94,3979000.0,16.1274,16.2061,15.4903,15.7051,3979000.0
2009-02-04 14:00:00,21.94,21.99,21.68,21.87,2206100.0,15.7051,15.7409,15.5189,15.655,2206100.0
2009-02-04 14:30:00,21.88,22.3,21.78,22.3,2413800.0,15.6621,15.9628,15.5905,15.9628,2413800.0
2009-02-04 15:00:00,22.29,22.65,22.1,22.39,2681100.0,15.9556,16.2133,15.8196,16.0272,2681100.0
2009-02-04 15:30:00,22.38,22.39,21.88,21.96,3357100.0,16.02,16.0272,15.6621,15.7194,3357100.0
2009-02-05 09:30:00,21.68,22.7,21.52,22.21,4559700.0,15.5189,16.2491,15.4044,15.8983,4559700.0
2009-02-05 10:00:00,22.19,22.64,22.07,22.55,3555000.0,15.884,16.2061,15.7981,16.1417,3555000.0
2009-02-05 10:30:00,22.56,23.8,22.55,23.68,6993000.0,16.1489,17.0365,16.1417,16.9506,6993000.0
2009-02-05 11:00:00,23.69,24.44,23.55,24.19,7319500.0,16.9577,17.4946,16.8575,17.3157,7319500.0
2009-02-05 11:30:00,24.2,24.42,23.75,24.07,6005300.0,17.3228,17.4803,17.0007,17.2298,6005300.0
2009-02-05 12:00:00,24.07,24.37,23.72,23.72,3608600.0,17.2298,17.4445,16.9792,16.9792,3608600.0
2009-02-05 12:30:00,23.72,23.8,23.33,23.67,2670500.0,16.9792,17.0365,16.7,16.9434,2670500.0
2009-02-05 13:00:00,23.66,23.72,23.08,23.12,2502200.0,16.9363,16.9792,16.5211,16.5497,2502200.0
2009-02-05 13:30:00,23.12,23.64,23.08,23.45,2441500.0,16.5497,16.922,16.5211,16.7859,2441500.0
2009-02-05 14:00:00,23.45,23.8,23.44,23.79,2553900.0,16.7859,17.0365,16.7788,17.0293,2553900.0
2009-02-05 14:30:00,23.79,23.81,23.12,23.25,2319600.0,17.0293,17.0436,16.5497,16.6428,2319600.0
2009-02-05 15:00:00,23.25,23.59,23.02,23.4,3237600.0,16.6428,16.8862,16.4781,16.7502,3237600.0
2009-02-05 15:30:00,23.4,23.5,23.1,23.22,5034900.0,16.7502,16.8217,16.5354,16.6213,5034900.0
2009-02-06 09:30:00,24.05,24.35,23.01,23.76,6799800.0,17.2154,17.4302,16.471,17.0078,6799800.0
2009-02-06 10:00:00,23.76,23.99,23.35,23.93,5252100.0,17.0078,17.1725,16.7144,17.1295,5252100.0
2009-02-06 10:30:00,23.93,23.98,23.65,23.72,2570100.0,17.1295,17.1653,16.9291,16.9792,2570100.0
2009-02-06 11:00:00,23.72,24.16,23.72,24.04,3627500.0,16.9792,17.2942,16.9792,17.2083,3627500.0
2009-02-06 11:30:00,24.03,24.04,23.52,23.7,2205800.0,17.2011,17.2083,16.8361,16.9649,2205800.0
2009-02-06 12:00:00,23.7,23.71,23.27,23.34,2319500.0,16.9649,16.9721,16.6571,16.7072,2319500.0
2009-02-06 12:30:00,23.34,23.65,23.05,23.05,2508700.0,16.7072,16.9291,16.4996,16.4996,2508700.0
2009-02-06 13:00:00,23.05,23.24,22.67,22.88,4000000.0,16.4996,16.6356,16.2276,16.3779,4000000.0
2009-02-06 13:30:00,22.87,23.08,22.82,22.87,1883300.0,16.3708,16.5211,16.335,16.3708,1883300.0
2009-02-06 14:00:00,22.87,22.9,22.26,22.5,3511600.0,16.3708,16.3922,15.9341,16.1059,3511600.0
2009-02-06 14:30:00,22.49,22.74,22.44,22.64,2190500.0,16.0988,16.2777,16.063,16.2061,2190500.0
2009-02-06 15:00:00,22.64,22.89,22.38,22.8,2835600.0,16.2061,16.3851,16.02,16.3207,2835600.0
2009-02-06 15:30:00,22.8,23.05,22.62,22.87,4797600.0,16.3207,16.4996,16.1918,16.3708,4797600.0
2009-02-09 09:30:00,22.75,23.08,21.93,22.64,4224200.0,16.2849,16.5211,15.6979,16.2061,4224200.0
2009-02-09 10:00:00,22.63,22.7,21.86,21.86,3420200.0,16.199,16.2491,15.6478,15.6478,3420200.0
2009-02-09 10:30:00,21.87,22.3,21.61,22.23,3541500.0,15.655,15.9628,15.4688,15.9126,3541500.0
2009-02-09 11:00:00,22.22,22.46,21.94,22.38,2173600.0,15.9055,16.0773,15.7051,16.02,2173600.0
2009-02-09 11:30:00,22.38,22.78,22.19,22.78,1872600.0,16.02,16.3063,15.884,16.3063,1872600.0
2009-02-09 12:00:00,22.78,23.21,22.61,23.19,2812600.0,16.3063,16.6141,16.1847,16.5998,2812600.0
2009-02-09 12:30:00,23.19,23.95,23.18,23.64,4103800.0,16.5998,17.1439,16.5927,16.922,4103800.0
2009-02-09 13:00:00,23.64,23.84,23.48,23.6,2593000.0,16.922,17.0651,16.8074,16.8933,2593000.0
2009-02-09 13:30:00,23.6,23.79,23.27,23.5,2686100.0,16.8933,17.0293,16.6571,16.8217,2686100.0
2009-02-09 14:00:00,23.5,23.55,22.58,22.76,2441300.0,16.8217,16.8575,16.1632,16.292,2441300.0
2009-02-09 14:30:00,22.75,23.1,22.63,22.98,1980500.0,16.2849,16.5354,16.199,16.4495,1980500.0
2009-02-09 15:00:00,22.99,23.68,22.98,23.64,2544700.0,16.4567,16.9506,16.4495,16.922,2544700.0
2009-02-09 15:30:00,23.65,23.75,23.18,23.61,4175600.0,16.9291,17.0007,16.5927,16.9005,4175600.0
2009-02-10 09:30:00,23.35,23.96,23.01,23.68,3341800.0,16.7144,17.151,16.471,16.9506,3341800.0
2009-02-10 10:00:00,23.68,23.87,22.94,22.94,3297300.0,16.9506,17.0866,16.4209,16.4209,3297300.0
2009-02-10 10:30:00,22.95,23.12,22.62,23.08,3018700.0,16.428,16.5497,16.1918,16.5211,3018700.0
2009-02-10 11:00:00,23.08,23.49,22.62,22.71,5696400.0,16.5211,16.8146,16.1918,16.2562,5696400.0
2009-02-10 11:30:00,22.7,22.7,21.61,21.8,5404500.0,16.2491,16.2491,15.4688,15.6048,5404500.0
2009-02-10 12:00:00,21.8,22.15,21.65,21.71,2709700.0,15.6048,15.8554,15.4975,15.5404,2709700.0
2009-02-10 12:30:00,21.71,22.1,21.54,22.02,1628300.0,15.5404,15.8196,15.4187,15.7623,1628300.0
2009-02-10 13:00:00,22.03,22.15,21.8,22.02,2235900.0,15.7695,15.8554,15.6048,15.7623,2235900.0
2009-02-10 13:30:00,22.01,22.04,21.56,21.56,1607400.0,15.7552,15.7766,15.433,15.433,1607400.0
2009-02-10 14:00:00,21.57,21.69,21.06,21.08,2238800.0,15.4402,15.5261,15.0751,15.0895,2238800.0
2009-02-10 14:30:00,21.09,21.36,21.0,21.13,2456500.0,15.0966,15.2899,15.0322,15.1252,2456500.0
2009-02-10 15:00:00,21.13,21.73,20.8,20.82,2793900.0,15.1252,15.5547,14.889,14.9033,2793900.0
2009-02-10 15:30:00,20.82,21.28,20.51,20.81,6183500.0,14.9033,15.2326,14.6814,14.8962,6183500.0
2009-02-11 09:30:00,21.95,22.08,21.06,21.87,5298500.0,15.7122,15.8053,15.0751,15.655,5298500.0
2009-02-11 10:00:00,21.87,22.15,21.73,21.87,2905000.0,15.655,15.8554,15.5547,15.655,2905000.0
2009-02-11 10:30:00,21.88,22.55,21.65,22.37,3433900.0,15.6621,16.1417,15.4975,16.0129,3433900.0
2009-02-11 11:00:00,22.38,22.88,22.32,22.83,2769400.0,16.02,16.3779,15.9771,16.3421,2769400.0
2009-02-11 11:30:00,22.83,22.95,22.53,22.66,1712100.0,16.3421,16.428,16.1274,16.2204,1712100.0
2009-02-11 12:00:00,22.66,22.72,22.38,22.6,1586700.0,16.2204,16.2634,16.02,16.1775,1586700.0
2009-02-11 12:30:00,22.6,22.92,22.49,22.78,1791100.0,16.1775,16.4066,16.0988,16.3063,1791100.0
2009-02-11 13:00:00,22.78,22.99,22.65,22.78,2018900.0,16.3063,16.4567,16.2133,16.3063,2018900.0
2009-02-11 13:30:00,22.79,22.8,22.11,22.18,2831300.0,16.3135,16.3207,15.8267,15.8769,2831300.0
2009-02-11 14:00:00,22.18,22.65,22.11,22.57,2901800.0,15.8769,16.2133,15.8267,16.156,2901800.0
2009-02-11 14:30:00,22.58,22.99,22.5,22.93,2530800.0,16.1632,16.4567,16.1059,16.4137,2530800.0
2009-02-11 15:00:00,22.92,23.05,22.65,22.72,2851700.0,16.4066,16.4996,16.2133,16.2634,2851700.0
2009-02-11 15:30:00,22.72,22.95,22.4,22.91,3760900.0,16.2634,16.428,16.0343,16.3994,3760900.0
2009-02-12 09:30:00,22.36,23.26,22.06,22.97,6760000.0,16.0057,16.6499,15.791,16.4424,6760000.0
2009-02-12 10:00:00,22.97,23.2,22.6,22.94,5383400.0,16.4424,16.607,16.1775,16.4209,5383400.0
2009-02-12 10:30:00,22.94,23.1,22.35,22.47,4401900.0,16.4209,16.5354,15.9985,16.0844,4401900.0
2009-02-12 11:00:00,22.46,22.6,22.08,22.25,3427300.0,16.0773,16.1775,15.8053,15.927,3427300.0
2009-02-12 11:30:00,22.25,22.54,22.22,22.23,2050200.0,15.927,16.1346,15.9055,15.9126,2050200.0
2009-02-12 12:00:00,22.22,22.52,22.1,22.48,1805200.0,15.9055,16.1202,15.8196,16.0916,1805200.0
2009-02-12 12:30:00,22.48,22.53,22.27,22.28,1613300.0,16.0916,16.1274,15.9413,15.9484,1613300.0
2009-02-12 13:00:00,22.29,22.37,21.95,22.17,2748800.0,15.9556,16.0129,15.7122,15.8697,2748800.0
2009-02-12 13:30:00,22.16,22.3,21.94,22.26,2111300.0,15.8625,15.9628,15.7051,15.9341,2111300.0
2009-02-12 14:00:00,22.26,22.26,22.01,22.1,1591700.0,15.9341,15.9341,15.7552,15.8196,1591700.0
2009-02-12 14:30:00,22.1,22.15,21.77,21.9,2439500.0,15.8196,15.8554,15.5834,15.6764,2439500.0
2009-02-12 15:00:00,21.9,22.75,21.76,22.75,4151400.0,15.6764,16.2849,15.5762,16.2849,4151400.0
2009-02-12 15:30:00,22.74,23.13,22.45,22.99,6682300.0,16.2777,16.5569,16.0701,16.4567,6682300.0
2009-02-13 09:30:00,22.84,22.97,22.2,22.54,4609400.0,16.3493,16.4424,15.8912,16.1346,4609400.0
2009-02-13 10:00:00,22.54,22.76,22.4,22.71,3792500.0,16.1346,16.292,16.0343,16.2562,3792500.0
2009-02-13 10:30:00,22.72,23.0,22.7,22.88,3774100.0,16.2634,16.4638,16.2491,16.3779,3774100.0
2009-02-13 11:00:00,22.89,22.9,22.44,22.53,2059400.0,16.3851,16.3922,16.063,16.1274,2059400.0
2009-02-13 11:30:00,22.53,22.63,22.34,22.4,1965200.0,16.1274,16.199,15.9914,16.0343,1965200.0
2009-02-13 12:00:00,22.4,22.73,22.4,22.7,1464400.0,16.0343,16.2706,16.0343,16.2491,1464400.0
2009-02-13 12:30:00,22.7,22.75,22.41,22.53,1165000.0,16.2491,16.2849,16.0415,16.1274,1165000.0
2009-02-13 13:00:00,22.53,22.82,22.48,22.77,1234200.0,16.1274,16.335,16.0916,16.2992,1234200.0
2009-02-13 13:30:00,22.78,23.16,22.69,23.07,2654800.0,16.3063,16.5784,16.2419,16.5139,2654800.0
2009-02-13 14:00:00,23.07,23.17,22.95,23.12,2672600.0,16.5139,16.5855,16.428,16.5497,2672600.0
2009-02-13 14:30:00,23.13,23.36,23.01,23.18,2597300.0,16.5569,16.7215,16.471,16.5927,2597300.0
2009-02-13 15:00:00,23.18,23.27,22.87,23.23,2586100.0,16.5927,16.6571,16.3708,16.6285,2586100.0
2009-02-13 15:30:00,23.23,23.48,22.9,22.95,4657800.0,16.6285,16.8074,16.3922,16.428,4657800.0
2009-02-17 09:30:00,21.66,22.06,20.83,21.31,5247800.0,15.5046,15.791,14.9105,15.2541,5247800.0
2009-02-17 10:00:00,21.3,21.35,21.0,21.22,3235300.0,15.2469,15.2827,15.0322,15.1897,3235300.0
2009-02-17 10:30:00,21.23,21.34,20.93,21.23,3030300.0,15.1968,15.2756,14.9821,15.1968,3030300.0
2009-02-17 11:00:00,21.23,21.23,20.87,20.89,2058000.0,15.1968,15.1968,14.9391,14.9535,2058000.0
2009-02-17 11:30:00,20.89,21.04,20.78,20.9,2265300.0,14.9535,15.0608,14.8747,14.9606,2265300.0
2009-02-17 12:00:00,20.89,20.97,20.47,20.6,2351500.0,14.9535,15.0107,14.6528,14.7459,2351500.0
2009-02-17 12:30:00,20.6,20.71,20.45,20.68,1664100.0,14.7459,14.8246,14.6385,14.8031,1664100.0
2009-02-17 13:00:00,20.68,20.7,20.04,20.14,2839600.0,14.8031,14.8174,14.345,14.4166,2839600.0
2009-02-17 13:30:00,20.14,20.27,19.85,19.92,3817000.0,14.4166,14.5096,14.209,14.2591,3817000.0
2009-02-17 14:00:00,19.94,20.14,19.76,19.9,3718100.0,14.2734,14.4166,14.1446,14.2448,3718100.0
2009-02-17 14:30:00,19.9,20.13,19.67,19.74,2823400.0,14.2448,14.4094,14.0802,14.1303,2823400.0
2009-02-17 15:00:00,19.73,20.01,19.63,19.64,3180600.0,14.1231,14.3235,14.0515,14.0587,3180600.0
2009-02-17 15:30:00,19.64,20.2,19.63,19.82,7444500.0,14.0587,14.4595,14.0515,14.1875,7444500.0
2009-02-18 09:30:00,20.34,20.56,19.73,19.92,5289300.0,14.5598,14.7172,14.1231,14.2591,5289300.0
2009-02-18 10:00:00,19.92,20.0,18.82,19.42,8188900.0,14.2591,14.3164,13.4717,13.9012,8188900.0
2009-02-18 10:30:00,19.42,19.77,19.14,19.26,3835700.0,13.9012,14.1517,13.7008,13.7867,3835700.0
2009-02-18 11:00:00,19.26,19.96,19.08,19.76,3530200.0,13.7867,14.2877,13.6578,14.1446,3530200.0
2009-02-18 11:30:00,19.75,20.32,19.7,20.17,3099800.0,14.1374,14.5454,14.1016,14.4381,3099800.0
2009-02-18 12:00:00,20.17,20.42,20.1,20.17,2087400.0,14.4381,14.617,14.388,14.4381,2087400.0
2009-02-18 12:30:00,20.17,20.25,19.86,20.24,2226600.0,14.4381,14.4953,14.2162,14.4882,2226600.0
2009-02-18 13:00:00,20.23,20.32,19.9,20.06,2257900.0,14.481,14.5454,14.2448,14.3593,2257900.0
2009-02-18 13:30:00,20.06,20.17,19.95,20.02,1813500.0,14.3593,14.4381,14.2806,14.3307,1813500.0
2009-02-18 14:00:00,20.01,20.14,19.65,19.85,2392800.0,14.3235,14.4166,14.0658,14.209,2392800.0
2009-02-18 14:30:00,19.86,20.19,19.65,20.19,2373900.0,14.2162,14.4524,14.0658,14.4524,2373900.0
2009-02-18 15:00:00,20.18,20.42,20.06,20.17,3539000.0,14.4452,14.617,14.3593,14.4381,3539000.0
2009-02-18 15:30:00,20.16,20.29,19.93,20.17,3927600.0,14.4309,14.524,14.2663,14.4381,3927600.0
2009-02-19 09:30:00,20.8,21.09,20.6,21.06,3907100.0,14.889,15.0966,14.7459,15.0751,3907100.0
2009-02-19 10:00:00,21.05,21.13,20.66,20.81,2908300.0,15.068,15.1252,14.7888,14.8962,2908300.0
2009-02-19 10:30:00,20.81,20.84,20.41,20.51,2187300.0,14.8962,14.9177,14.6099,14.6814,2187300.0
2009-02-19 11:00:00,20.52,20.91,20.5,20.71,2052500.0,14.6886,14.9678,14.6743,14.8246,2052500.0
2009-02-19 11:30:00,20.7,20.73,20.11,20.17,2764300.0,14.8174,14.8389,14.3951,14.4381,2764300.0
2009-02-19 12:00:00,20.18,20.28,19.89,20.25,1998300.0,14.4452,14.5168,14.2376,14.4953,1998300.0
2009-02-19 12:30:00,20.25,20.78,20.16,20.69,2280200.0,14.4953,14.8747,14.4309,14.8103,2280200.0
2009-02-19 13:00:00,20.69,20.99,20.52,20.94,1779400.0,14.8103,15.025,14.6886,14.9892,1779400.0
2009-02-19 13:30:00,20.94,20.96,20.43,20.48,1625000.0,14.9892,15.0036,14.6242,14.66,1625000.0
2009-02-19 14:00:00,20.47,20.85,20.42,20.54,1834700.0,14.6528,14.9248,14.617,14.7029,1834700.0
2009-02-19 14:30:00,20.55,20.6,20.2,20.29,2114200.0,14.7101,14.7459,14.4595,14.524,2114200.0
2009-02-19 15:00:00,20.29,20.4,19.97,20.25,2636200.0,14.524,14.6027,14.2949,14.4953,2636200.0
2009-02-19 15:30:00,20.26,20.35,19.87,19.91,5401500.0,14.5025,14.5669,14.2233,14.2519,5401500.0
2009-02-20 09:30:00,19.15,19.66,18.75,19.21,7717000.0,13.7079,14.073,13.4216,13.7509,7717000.0
2009-02-20 10:00:00,19.21,19.21,18.54,18.85,5954500.0,13.7509,13.7509,13.2713,13.4932,5954500.0
2009-02-20 10:30:00,18.84,19.06,18.53,18.55,3196700.0,13.486,13.6435,13.2641,13.2784,3196700.0
2009-02-20 11:00:00,18.55,18.6,18.12,18.25,3674200.0,13.2784,13.3142,12.9706,13.0637,3674200.0
2009-02-20 11:30:00,18.25,18.84,18.11,18.7,4354300.0,13.0637,13.486,12.9635,13.3858,4354300.0
2009-02-20 12:00:00,18.69,18.97,18.61,18.69,2648000.0,13.3786,13.5791,13.3214,13.3786,2648000.0
2009-02-20 12:30:00,18.68,18.85,18.58,18.71,1847000.0,13.3715,13.4932,13.2999,13.393,1847000.0
2009-02-20 13:00:00,18.73,18.82,18.29,18.53,2895000.0,13.4073,13.4717,13.0923,13.2641,2895000.0
2009-02-20 13:30:00,18.54,19.04,18.42,18.96,3289800.0,13.2713,13.6292,13.1854,13.5719,3289800.0
2009-02-20 14:00:00,18.94,19.83,18.78,19.24,4928200.0,13.5576,14.1947,13.4431,13.7723,4928200.0
2009-02-20 14:30:00,19.25,20.07,19.1,19.57,6019300.0,13.7795,14.3665,13.6721,14.0086,6019300.0
2009-02-20 15:00:00,19.56,19.81,19.16,19.26,3278100.0,14.0014,14.1804,13.7151,13.7867,3278100.0
2009-02-20 15:30:00,19.25,19.45,18.93,19.42,4787100.0,13.7795,13.9227,13.5504,13.9012,4787100.0
2009-02-23 09:30:00,20.3,20.44,19.8,19.96,4089300.0,14.5311,14.6313,14.1732,14.2877,4089300.0
2009-02-23 10:00:00,19.95,20.0,19.46,19.53,2908600.0,14.2806,14.3164,13.9298,13.9799,2908600.0
2009-02-23 10:30:00,19.53,19.7,19.12,19.26,2880900.0,13.9799,14.1016,13.6865,13.7867,2880900.0
2009-02-23 11:00:00,19.27,19.71,19.25,19.63,2178900.0,13.7938,14.1088,13.7795,14.0515,2178900.0
2009-02-23 11:30:00,19.63,19.76,19.41,19.6,2037500.0,14.0515,14.1446,13.894,14.03,2037500.0
2009-02-23 12:00:00,19.61,19.66,19.4,19.43,1436600.0,14.0372,14.073,13.8869,13.9084,1436600.0
2009-02-23 12:30:00,19.42,19.55,19.21,19.23,1541900.0,13.9012,13.9943,13.7509,13.7652,1541900.0
2009-02-23 13:00:00,19.22,19.59,19.18,19.5,1917900.0,13.758,14.0229,13.7294,13.9585,1917900.0
2009-02-23 13:30:00,19.51,19.74,19.43,19.51,1845200.0,13.9656,14.1303,13.9084,13.9656,1845200.0
2009-02-23 14:00:00,19.51,20.09,19.43,20.03,2419100.0,13.9656,14.3808,13.9084,14.3378,2419100.0
2009-02-23 14:30:00,20.03,20.03,19.22,19.25,2959400.0,14.3378,14.3378,13.758,13.7795,2959400.0
2009-02-23 15:00:00,19.25,19.46,18.78,19.12,3342700.0,13.7795,13.9298,13.4431,13.6865,3342700.0
2009-02-23 15:30:00,19.12,19.25,18.8,18.82,4114600.0,13.6865,13.7795,13.4574,13.4717,4114600.0
2009-02-24 09:30:00,19.16,19.75,18.89,19.42,3573800.0,13.7151,14.1374,13.5218,13.9012,3573800.0
2009-02-24 10:00:00,19.41,19.8,19.23,19.73,2940000.0,13.894,14.1732,13.7652,14.1231,2940000.0
2009-02-24 10:30:00,19.73,20.25,19.71,20.05,4437500.0,14.1231,14.4953,14.1088,14.3522,4437500.0
2009-02-24 11:00:00,20.05,20.41,19.99,20.39,2875400.0,14.3522,14.6099,14.3092,14.5955,2875400.0
2009-02-24 11:30:00,20.39,20.44,19.96,20.16,2151600.0,14.5955,14.6313,14.2877,14.4309,2151600.0
2009-02-24 12:00:00,20.16,20.42,20.12,20.3,1695100.0,14.4309,14.617,14.4023,14.5311,1695100.0
2009-02-24 12:30:00,20.3,20.95,20.3,20.92,3274100.0,14.5311,14.9964,14.5311,14.9749,3274100.0
2009-02-24 13:00:00,20.92,21.66,20.77,21.65,4507800.0,14.9749,15.5046,14.8676,15.4975,4507800.0
2009-02-24 13:30:00,21.64,21.72,21.29,21.48,3598300.0,15.4903,15.5476,15.2398,15.3758,3598300.0
2009-02-24 14:00:00,21.48,21.76,21.34,21.59,3079600.0,15.3758,15.5762,15.2756,15.4545,3079600.0
2009-02-24 14:30:00,21.58,21.85,21.52,21.8,3007800.0,15.4474,15.6406,15.4044,15.6048,3007800.0
2009-02-24 15:00:00,21.8,21.94,21.65,21.72,3807100.0,15.6048,15.7051,15.4975,15.5476,3807100.0
2009-02-24 15:30:00,21.72,22.1,21.5,22.07,6839500.0,15.5476,15.8196,15.3901,15.7981,6839500.0
2009-02-25 09:30:00,22.0,22.43,21.68,21.88,5586200.0,15.748,16.0558,15.5189,15.6621,5586200.0
2009-02-25 10:00:00,21.88,21.9,21.2,21.86,4524000.0,15.6621,15.6764,15.1754,15.6478,4524000.0
2009-02-25 10:30:00,21.86,21.89,21.29,21.46,2489400.0,15.6478,15.6693,15.2398,15.3615,2489400.0
2009-02-25 11:00:00,21.46,21.81,21.43,21.6,2312600.0,15.3615,15.612,15.34,15.4617,2312600.0
2009-02-25 11:30:00,21.61,22.64,21.54,22.38,5258300.0,15.4688,16.2061,15.4187,16.02,5258300.0
2009-02-25 12:00:00,22.37,22.55,21.61,21.73,3359100.0,16.0129,16.1417,15.4688,15.5547,3359100.0
2009-02-25 12:30:00,21.72,21.92,21.43,21.78,1984000.0,15.5476,15.6907,15.34,15.5905,1984000.0
2009-02-25 13:00:00,21.78,22.0,21.51,21.55,1814300.0,15.5905,15.748,15.3973,15.4259,1814300.0
2009-02-25 13:30:00,21.54,22.22,21.47,22.2,3805000.0,15.4187,15.9055,15.3686,15.8912,3805000.0
2009-02-25 14:00:00,22.2,22.29,21.34,21.72,4931900.0,15.8912,15.9556,15.2756,15.5476,4931900.0
2009-02-25 14:30:00,21.72,22.19,21.5,21.95,4051400.0,15.5476,15.884,15.3901,15.7122,4051400.0
2009-02-25 15:00:00,21.95,22.92,21.86,22.67,5417800.0,15.7122,16.4066,15.6478,16.2276,5417800.0
2009-02-25 15:30:00,22.68,22.82,21.6,21.76,6497400.0,16.2348,16.335,15.4617,15.5762,6497400.0
2009-02-26 09:30:00,22.55,22.67,21.63,22.1,4875100.0,16.1417,16.2276,15.4832,15.8196,4875100.0
2009-02-26 10:00:00,22.1,22.49,21.9,22.38,3812900.0,15.8196,16.0988,15.6764,16.02,3812900.0
2009-02-26 10:30:00,22.38,22.8,22.28,22.75,3606900.0,16.02,16.3207,15.9484,16.2849,3606900.0
2009-02-26 11:00:00,22.75,22.8,22.53,22.59,2624000.0,16.2849,16.3207,16.1274,16.1703,2624000.0
2009-02-26 11:30:00,22.59,22.65,22.15,22.35,2160800.0,16.1703,16.2133,15.8554,15.9985,2160800.0
2009-02-26 12:00:00,22.35,22.51,21.96,22.03,1593300.0,15.9985,16.1131,15.7194,15.7695,1593300.0
2009-02-26 12:30:00,22.03,22.3,21.98,22.14,1772100.0,15.7695,15.9628,15.7337,15.8482,1772100.0
2009-02-26 13:00:00,22.15,22.17,21.75,22.08,2274500.0,15.8554,15.8697,15.5691,15.8053,2274500.0
2009-02-26 13:30:00,22.08,22.27,21.95,22.09,1793200.0,15.8053,15.9413,15.7122,15.8124,1793200.0
2009-02-26 14:00:00,22.08,22.2,21.9,22.11,1704800.0,15.8053,15.8912,15.6764,15.8267,1704800.0
2009-02-26 14:30:00,22.1,22.11,21.48,21.49,2533400.0,15.8196,15.8267,15.3758,15.3829,2533400.0
2009-02-26 15:00:00,21.48,21.58,21.16,21.39,3533400.0,15.3758,15.4474,15.1467,15.3114,3533400.0
2009-02-26 15:30:00,21.38,21.78,21.24,21.29,3977300.0,15.3042,15.5905,15.204,15.2398,3977300.0
2009-02-27 09:30:00,20.29,20.58,19.7,20.24,7748500.0,14.524,14.7315,14.1016,14.4882,7748500.0
2009-02-27 10:00:00,20.24,20.72,20.2,20.36,5772900.0,14.4882,14.8318,14.4595,14.5741,5772900.0
2009-02-27 10:30:00,20.36,20.62,20.24,20.5,3662300.0,14.5741,14.7602,14.4882,14.6743,3662300.0
2009-02-27 11:00:00,20.5,20.55,20.24,20.4,2195300.0,14.6743,14.7101,14.4882,14.6027,2195300.0
2009-02-27 11:30:00,20.4,20.6,20.23,20.59,2583700.0,14.6027,14.7459,14.481,14.7387,2583700.0
2009-02-27 12:00:00,20.6,20.64,20.4,20.61,2151400.0,14.7459,14.7745,14.6027,14.753,2151400.0
2009-02-27 12:30:00,20.62,20.62,20.29,20.44,1592100.0,14.7602,14.7602,14.524,14.6313,1592100.0
2009-02-27 13:00:00,20.45,20.53,20.25,20.31,2105400.0,14.6385,14.6958,14.4953,14.5383,2105400.0
2009-02-27 13:30:00,20.32,20.42,19.88,20.37,3423400.0,14.5454,14.617,14.2305,14.5812,3423400.0
2009-02-27 14:00:00,20.36,20.56,19.96,20.01,3053900.0,14.5741,14.7172,14.2877,14.3235,3053900.0
2009-02-27 14:30:00,20.01,20.22,19.78,20.09,3028900.0,14.3235,14.4739,14.1589,14.3808,3028900.0
2009-02-27 15:00:00,20.1,20.1,19.36,19.61,4497000.0,14.388,14.388,13.8582,14.0372,4497000.0
2009-02-27 15:30:00,19.61,19.85,19.46,19.66,6211200.0,14.0372,14.209,13.9298,14.073,6211200.0
2009-03-02 09:30:00,18.85,19.06,18.36,18.46,5956100.0,13.4932,13.6435,13.1424,13.214,5956100.0
2009-03-02 10:00:00,18.46,18.7,18.35,18.46,4749200.0,13.214,13.3858,13.1353,13.214,4749200.0
2009-03-02 10:30:00,18.45,18.45,17.95,18.2,4209700.0,13.2069,13.2069,12.8489,13.0279,4209700.0
2009-03-02 11:00:00,18.19,18.34,18.04,18.06,2174800.0,13.0207,13.1281,12.9134,12.9277,2174800.0
2009-03-02 11:30:00,18.06,18.1,17.58,17.68,3113900.0,12.9277,12.9563,12.5841,12.6557,3113900.0
2009-03-02 12:00:00,17.68,18.12,17.62,18.07,2585500.0,12.6557,12.9706,12.6127,12.9348,2585500.0
2009-03-02 12:30:00,18.06,18.18,17.87,17.9,1642400.0,12.9277,13.0136,12.7917,12.8132,1642400.0
2009-03-02 13:00:00,17.9,18.02,17.72,17.87,1453200.0,12.8132,12.8991,12.6843,12.7917,1453200.0
2009-03-02 13:30:00,17.87,18.09,17.77,18.0,1800600.0,12.7917,12.9492,12.7201,12.8847,1800600.0
2009-03-02 14:00:00,17.99,18.15,17.86,18.04,1876500.0,12.8776,12.9921,12.7845,12.9134,1876500.0
2009-03-02 14:30:00,18.04,18.51,17.98,18.03,3519000.0,12.9134,13.2498,12.8704,12.9062,3519000.0
2009-03-02 15:00:00,18.03,18.13,17.86,18.02,2945000.0,12.9062,12.9778,12.7845,12.8991,2945000.0
2009-03-02 15:30:00,18.01,18.1,17.75,17.97,6446900.0,12.8919,12.9563,12.7058,12.8633,6446900.0
2009-03-03 09:30:00,18.49,18.64,18.0,18.06,3573900.0,13.2355,13.3429,12.8847,12.9277,3573900.0
2009-03-03 10:00:00,18.05,18.29,17.86,18.06,3041200.0,12.9205,13.0923,12.7845,12.9277,3041200.0
2009-03-03 10:30:00,18.06,18.14,17.45,17.59,2718700.0,12.9277,12.9849,12.491,12.5912,2718700.0
2009-03-03 11:00:00,17.59,17.66,17.09,17.34,2794700.0,12.5912,12.6414,12.2333,12.4123,2794700.0
2009-03-03 11:30:00,17.34,17.37,16.77,16.82,3322700.0,12.4123,12.4338,12.0043,12.0401,3322700.0
2009-03-03 12:00:00,16.83,17.47,16.77,17.44,2374300.0,12.0472,12.5054,12.0043,12.4839,2374300.0
2009-03-03 12:30:00,17.43,17.43,17.15,17.28,1297700.0,12.4767,12.4767,12.2763,12.3693,1297700.0
2009-03-03 13:00:00,17.29,17.5,17.21,17.36,1418700.0,12.3765,12.5268,12.3192,12.4266,1418700.0
2009-03-03 13:30:00,17.37,17.55,17.2,17.46,1570900.0,12.4338,12.5626,12.3121,12.4982,1570900.0
2009-03-03 14:00:00,17.46,18.11,17.42,17.97,3245400.0,12.4982,12.9635,12.4696,12.8633,3245400.0
2009-03-03 14:30:00,17.98,18.44,17.89,18.27,4626000.0,12.8704,13.1997,12.806,13.078,4626000.0
2009-03-03 15:00:00,18.27,18.3,17.41,17.46,3787900.0,13.078,13.0995,12.4624,12.4982,3787900.0
2009-03-03 15:30:00,17.46,18.29,17.31,18.2,6942300.0,12.4982,13.0923,12.3908,13.0279,6942300.0
2009-03-04 09:30:00,18.85,19.38,18.67,18.9,5408800.0,13.4932,13.8726,13.3643,13.529,5408800.0
2009-03-04 10:00:00,18.91,19.31,18.49,18.59,4235500.0,13.5361,13.8225,13.2355,13.3071,4235500.0
2009-03-04 10:30:00,18.59,19.22,18.49,19.15,3507300.0,13.3071,13.758,13.2355,13.7079,3507300.0
2009-03-04 11:00:00,19.18,19.8,19.17,19.77,3190200.0,13.7294,14.1732,13.7222,14.1517,3190200.0
2009-03-04 11:30:00,19.77,19.9,19.51,19.73,2524100.0,14.1517,14.2448,13.9656,14.1231,2524100.0
2009-03-04 12:00:00,19.73,19.76,19.42,19.64,2852200.0,14.1231,14.1446,13.9012,14.0587,2852200.0
2009-03-04 12:30:00,19.64,19.89,19.32,19.44,2606300.0,14.0587,14.2376,13.8296,13.9155,2606300.0
2009-03-04 13:00:00,19.44,19.54,19.26,19.35,2679900.0,13.9155,13.9871,13.7867,13.8511,2679900.0
2009-03-04 13:30:00,19.35,19.49,19.22,19.28,1807000.0,13.8511,13.9513,13.758,13.801,1807000.0
2009-03-04 14:00:00,19.28,19.84,19.24,19.6,2489900.0,13.801,14.2018,13.7723,14.03,2489900.0
2009-03-04 14:30:00,19.6,19.84,19.46,19.73,2441800.0,14.03,14.2018,13.9298,14.1231,2441800.0
2009-03-04 15:00:00,19.72,20.26,19.6,20.2,4325300.0,14.1159,14.5025,14.03,14.4595,4325300.0
2009-03-04 15:30:00,20.2,20.25,19.3,19.37,5628200.0,14.4595,14.4953,13.8153,13.8654,5628200.0
2009-03-05 09:30:00,18.82,19.0,17.94,18.09,7115500.0,13.4717,13.6006,12.8418,12.9492,7115500.0
2009-03-05 10:00:00,18.09,18.4,18.02,18.26,3459000.0,12.9492,13.1711,12.8991,13.0708,3459000.0
2009-03-05 10:30:00,18.25,18.34,17.88,17.93,3040200.0,13.0637,13.1281,12.7988,12.8346,3040200.0
2009-03-05 11:00:00,17.92,18.1,17.45,17.45,3077700.0,12.8275,12.9563,12.491,12.491,3077700.0
2009-03-05 11:30:00,17.45,17.82,17.33,17.67,2719800.0,12.491,12.7559,12.4051,12.6485,2719800.0
2009-03-05 12:00:00,17.67,18.08,17.63,18.03,2297000.0,12.6485,12.942,12.6199,12.9062,2297000.0
2009-03-05 12:30:00,18.02,18.24,17.84,17.99,2337000.0,12.8991,13.0565,12.7702,12.8776,2337000.0
2009-03-05 13:00:00,17.98,18.28,17.89,18.11,1758900.0,12.8704,13.0852,12.806,12.9635,1758900.0
2009-03-05 13:30:00,18.11,18.23,17.97,18.11,1779800.0,12.9635,13.0494,12.8633,12.9635,1779800.0
2009-03-05 14:00:00,18.12,18.2,17.7,17.71,2931100.0,12.9706,13.0279,12.67,12.6771,2931100.0
2009-03-05 14:30:00,17.7,17.75,17.5,17.5,2658100.0,12.67,12.7058,12.5268,12.5268,2658100.0
2009-03-05 15:00:00,17.5,17.98,17.5,17.61,3354100.0,12.5268,12.8704,12.5268,12.6056,3354100.0
2009-03-05 15:30:00,17.62,18.15,17.43,18.07,7367000.0,12.6127,12.9921,12.4767,12.9348,7367000.0
2009-03-06 09:30:00,18.52,19.34,18.3,18.72,5298100.0,13.257,13.8439,13.0995,13.4001,5298100.0
2009-03-06 10:00:00,18.72,18.99,18.39,18.59,3225100.0,13.4001,13.5934,13.1639,13.3071,3225100.0
2009-03-06 10:30:00,18.59,18.67,16.98,17.08,4921400.0,13.3071,13.3643,12.1546,12.2262,4921400.0
2009-03-06 11:00:00,17.08,17.72,16.96,17.42,3285900.0,12.2262,12.6843,12.1403,12.4696,3285900.0
2009-03-06 11:30:00,17.42,17.89,17.32,17.54,2343600.0,12.4696,12.806,12.398,12.5555,2343600.0
2009-03-06 12:00:00,17.55,17.95,17.5,17.54,2659400.0,12.5626,12.8489,12.5268,12.5555,2659400.0
2009-03-06 12:30:00,17.54,17.59,16.92,17.33,2905900.0,12.5555,12.5912,12.1117,12.4051,2905900.0
2009-03-06 13:00:00,17.32,17.57,16.96,17.49,1915600.0,12.398,12.5769,12.1403,12.5197,1915600.0
2009-03-06 13:30:00,17.48,17.67,17.4,17.63,2070400.0,12.5125,12.6485,12.4552,12.6199,2070400.0
2009-03-06 14:00:00,17.62,18.24,17.62,18.22,3569600.0,12.6127,13.0565,12.6127,13.0422,3569600.0
2009-03-06 14:30:00,18.22,18.33,17.3,17.68,3204700.0,13.0422,13.121,12.3837,12.6557,3204700.0
2009-03-06 15:00:00,17.69,17.8,16.8,16.83,6277700.0,12.6628,12.7416,12.0258,12.0472,6277700.0
2009-03-06 15:30:00,16.83,17.61,16.7,17.43,10988700.0,12.0472,12.6056,11.9542,12.4767,10988700.0
2009-03-09 09:30:00,16.66,17.66,16.24,17.23,7104900.0,11.9255,12.6414,11.6249,12.3336,7104900.0
2009-03-09 10:00:00,17.24,17.79,17.23,17.41,3770700.0,12.3407,12.7344,12.3336,12.4624,3770700.0
2009-03-09 10:30:00,17.41,17.55,16.5,16.51,4134200.0,12.4624,12.5626,11.811,11.8182,4134200.0
2009-03-09 11:00:00,16.5,17.0,16.47,16.87,3874300.0,11.811,12.1689,11.7895,12.0759,3874300.0
2009-03-09 11:30:00,16.88,17.05,16.74,16.79,2150000.0,12.083,12.2047,11.9828,12.0186,2150000.0
2009-03-09 12:00:00,16.77,17.06,16.7,16.77,2567500.0,12.0043,12.2119,11.9542,12.0043,2567500.0
2009-03-09 12:30:00,16.77,16.87,16.55,16.67,1661900.0,12.0043,12.0759,11.8468,11.9327,1661900.0
2009-03-09 13:00:00,16.68,16.68,16.4,16.59,1781000.0,11.9399,11.9399,11.7394,11.8754,1781000.0
2009-03-09 13:30:00,16.59,16.87,16.52,16.74,1784200.0,11.8754,12.0759,11.8253,11.9828,1784200.0
2009-03-09 14:00:00,16.74,16.96,16.7,16.85,2709900.0,11.9828,12.1403,11.9542,12.0615,2709900.0
2009-03-09 14:30:00,16.84,16.89,16.52,16.67,2263100.0,12.0544,12.0902,11.8253,11.9327,2263100.0
2009-03-09 15:00:00,16.67,16.8,16.31,16.42,2787400.0,11.9327,12.0258,11.675,11.7537,2787400.0
2009-03-09 15:30:00,16.42,16.57,16.12,16.48,6300300.0,11.7537,11.8611,11.539,11.7967,6300300.0
2009-03-10 09:30:00,17.8,18.3,17.51,18.26,6848900.0,12.7416,13.0995,12.534,13.0708,6848900.0
2009-03-10 10:00:00,18.26,19.14,18.25,18.72,7533200.0,13.0708,13.7008,13.0637,13.4001,7533200.0
2009-03-10 10:30:00,18.72,19.11,18.45,18.91,3939100.0,13.4001,13.6793,13.2069,13.5361,3939100.0
2009-03-10 11:00:00,18.92,19.07,18.66,18.98,3045900.0,13.5433,13.6507,13.3572,13.5862,3045900.0
2009-03-10 11:30:00,18.97,19.45,18.87,19.45,3217300.0,13.5791,13.9227,13.5075,13.9227,3217300.0
2009-03-10 12:00:00,19.45,19.91,19.44,19.9,4290200.0,13.9227,14.2519,13.9155,14.2448,4290200.0
2009-03-10 12:30:00,19.91,19.99,19.69,19.69,2501700.0,14.2519,14.3092,14.0945,14.0945,2501700.0
2009-03-10 13:00:00,19.69,19.89,19.59,19.73,2268700.0,14.0945,14.2376,14.0229,14.1231,2268700.0
2009-03-10 13:30:00,19.72,20.18,19.7,19.93,3123900.0,14.1159,14.4452,14.1016,14.2663,3123900.0
2009-03-10 14:00:00,19.94,20.04,19.62,19.79,2629400.0,14.2734,14.345,14.0444,14.166,2629400.0
2009-03-10 14:30:00,19.8,20.3,19.75,20.27,3581000.0,14.1732,14.5311,14.1374,14.5096,3581000.0
2009-03-10 15:00:00,20.27,20.68,20.13,20.54,6653600.0,14.5096,14.8031,14.4094,14.7029,6653600.0
2009-03-10 15:30:00,20.55,20.92,20.37,20.7,8436200.0,14.7101,14.9749,14.5812,14.8174,8436200.0
2009-03-11 09:30:00,22.4,22.88,21.79,22.58,12008600.0,16.0343,16.3779,15.5977,16.1632,12008600.0
2009-03-11 10:00:00,22.58,23.54,22.15,23.52,9133800.0,16.1632,16.8504,15.8554,16.8361,9133800.0
2009-03-11 10:30:00,23.53,23.83,22.82,23.25,8175900.0,16.8432,17.058,16.335,16.6428,8175900.0
2009-03-11 11:00:00,23.25,23.43,22.84,22.93,4972800.0,16.6428,16.7716,16.3493,16.4137,4972800.0
2009-03-11 11:30:00,22.94,22.97,22.27,22.7,5664000.0,16.4209,16.4424,15.9413,16.2491,5664000.0
2009-03-11 12:00:00,22.7,22.84,22.47,22.6,2951100.0,16.2491,16.3493,16.0844,16.1775,2951100.0
2009-03-11 12:30:00,22.6,22.75,22.38,22.55,2298400.0,16.1775,16.2849,16.02,16.1417,2298400.0
2009-03-11 13:00:00,22.56,22.88,22.51,22.62,2341500.0,16.1489,16.3779,16.1131,16.1918,2341500.0
2009-03-11 13:30:00,22.63,23.05,22.55,22.78,2531800.0,16.199,16.4996,16.1417,16.3063,2531800.0
2009-03-11 14:00:00,22.77,22.92,22.04,22.28,4468200.0,16.2992,16.4066,15.7766,15.9484,4468200.0
2009-03-11 14:30:00,22.25,22.77,22.24,22.53,3218800.0,15.927,16.2992,15.9198,16.1274,3218800.0
2009-03-11 15:00:00,22.53,23.04,22.53,22.85,4406000.0,16.1274,16.4925,16.1274,16.3565,4406000.0
2009-03-11 15:30:00,22.86,23.07,22.5,22.53,5646900.0,16.3636,16.5139,16.1059,16.1274,5646900.0
2009-03-12 09:30:00,22.48,22.93,21.9,22.82,5465000.0,16.0916,16.4137,15.6764,16.335,5465000.0
2009-03-12 10:00:00,22.83,23.78,22.75,23.5,6879100.0,16.3421,17.0222,16.2849,16.8217,6879100.0
2009-03-12 10:30:00,23.5,23.75,23.28,23.51,4592900.0,16.8217,17.0007,16.6643,16.8289,4592900.0
2009-03-12 11:00:00,23.5,23.64,23.04,23.11,3626600.0,16.8217,16.922,16.4925,16.5426,3626600.0
2009-03-12 11:30:00,23.1,23.35,22.95,23.11,2351700.0,16.5354,16.7144,16.428,16.5426,2351700.0
2009-03-12 12:00:00,23.1,23.54,23.09,23.35,2854500.0,16.5354,16.8504,16.5283,16.7144,2854500.0
2009-03-12 12:30:00,23.35,23.49,23.17,23.46,2415300.0,16.7144,16.8146,16.5855,16.7931,2415300.0
2009-03-12 13:00:00,23.47,23.75,23.45,23.56,3735700.0,16.8003,17.0007,16.7859,16.8647,3735700.0
2009-03-12 13:30:00,23.56,23.82,23.52,23.79,2244000.0,16.8647,17.0508,16.8361,17.0293,2244000.0
2009-03-12 14:00:00,23.79,24.0,23.69,23.76,3862300.0,17.0293,17.1796,16.9577,17.0078,3862300.0
2009-03-12 14:30:00,23.76,24.1,23.63,24.03,3673900.0,17.0078,17.2512,16.9148,17.2011,3673900.0
2009-03-12 15:00:00,24.03,24.24,23.86,24.17,3872400.0,17.2011,17.3514,17.0794,17.3013,3872400.0
2009-03-12 15:30:00,24.17,24.41,23.88,24.15,7270200.0,17.3013,17.4731,17.0937,17.287,7270200.0
2009-03-13 09:30:00,24.7,24.74,23.75,24.27,6350300.0,17.6807,17.7094,17.0007,17.3729,6350300.0
2009-03-13 10:00:00,24.28,25.36,24.23,24.97,9466200.0,17.3801,18.1532,17.3443,17.874,9466200.0
2009-03-13 10:30:00,24.97,25.11,24.45,24.57,4825900.0,17.874,17.9742,17.5018,17.5877,4825900.0
2009-03-13 11:00:00,24.56,24.77,24.15,24.64,4663300.0,17.5805,17.7308,17.287,17.6378,4663300.0
2009-03-13 11:30:00,24.64,24.68,24.24,24.53,3256900.0,17.6378,17.6664,17.3514,17.559,3256900.0
2009-03-13 12:00:00,24.53,24.67,23.98,24.26,4366700.0,17.559,17.6592,17.1653,17.3658,4366700.0
2009-03-13 12:30:00,24.28,25.17,24.25,25.14,4403400.0,17.3801,18.0172,17.3586,17.9957,4403400.0
2009-03-13 13:00:00,25.16,25.57,25.1,25.45,3922500.0,18.01,18.3035,17.967,18.2176,3922500.0
2009-03-13 13:30:00,25.46,25.5,25.05,25.22,3677800.0,18.2247,18.2534,17.9313,18.0529,3677800.0
2009-03-13 14:00:00,25.21,25.55,24.94,25.18,3972500.0,18.0458,18.2892,17.8525,18.0243,3972500.0
2009-03-13 14:30:00,25.18,25.74,25.15,25.39,3682600.0,18.0243,18.4252,18.0028,18.1746,3682600.0
2009-03-13 15:00:00,25.38,25.84,25.32,25.67,4165500.0,18.1675,18.4968,18.1245,18.3751,4165500.0
2009-03-13 15:30:00,25.67,25.69,25.22,25.44,7154500.0,18.3751,18.3894,18.0529,18.2104,7154500.0
2009-03-16 09:30:00,25.91,26.25,25.22,25.48,7636100.0,18.5469,18.7902,18.0529,18.2391,7636100.0
2009-03-16 10:00:00,25.48,25.61,25.19,25.38,5246200.0,18.2391,18.3321,18.0315,18.1675,5246200.0
2009-03-16 10:30:00,25.38,25.6,25.12,25.4,4230300.0,18.1675,18.325,17.9814,18.1818,4230300.0
2009-03-16 11:00:00,25.42,25.71,25.42,25.59,3649400.0,18.1961,18.4037,18.1961,18.3178,3649400.0
2009-03-16 11:30:00,25.59,25.66,24.87,24.91,3726500.0,18.3178,18.3679,17.8024,17.831,3726500.0
2009-03-16 12:00:00,24.9,24.91,24.15,24.52,5177900.0,17.8239,17.831,17.287,17.5519,5177900.0
2009-03-16 12:30:00,24.52,24.91,24.5,24.58,3238200.0,17.5519,17.831,17.5376,17.5948,3238200.0
2009-03-16 13:00:00,24.57,24.79,24.38,24.55,2463700.0,17.5877,17.7451,17.4517,17.5733,2463700.0
2009-03-16 13:30:00,24.55,24.65,23.96,24.06,3357100.0,17.5733,17.6449,17.151,17.2226,3357100.0
2009-03-16 14:00:00,24.06,24.08,23.43,23.7,4820900.0,17.2226,17.2369,16.7716,16.9649,4820900.0
2009-03-16 14:30:00,23.69,23.99,23.37,23.6,4401000.0,16.9577,17.1725,16.7287,16.8933,4401000.0
2009-03-16 15:00:00,23.6,23.75,23.21,23.44,4139000.0,16.8933,17.0007,16.6141,16.7788,4139000.0
2009-03-16 15:30:00,23.46,23.52,22.92,23.0,6240300.0,16.7931,16.8361,16.4066,16.4638,6240300.0
2009-03-17 09:30:00,22.34,22.54,21.77,22.32,9385100.0,15.9914,16.1346,15.5834,15.9771,9385100.0
2009-03-17 10:00:00,22.32,22.82,22.22,22.27,5096200.0,15.9771,16.335,15.9055,15.9413,5096200.0
2009-03-17 10:30:00,22.27,22.95,22.23,22.68,4175700.0,15.9413,16.428,15.9126,16.2348,4175700.0
2009-03-17 11:00:00,22.68,22.71,22.02,22.07,4091700.0,16.2348,16.2562,15.7623,15.7981,4091700.0
2009-03-17 11:30:00,22.08,22.29,21.89,22.25,4409000.0,15.8053,15.9556,15.6693,15.927,4409000.0
2009-03-17 12:00:00,22.25,22.44,22.03,22.35,2396000.0,15.927,16.063,15.7695,15.9985,2396000.0
2009-03-17 12:30:00,22.36,22.82,22.25,22.58,3754600.0,16.0057,16.335,15.927,16.1632,3754600.0
2009-03-17 13:00:00,22.57,22.67,22.3,22.5,2092300.0,16.156,16.2276,15.9628,16.1059,2092300.0
2009-03-17 13:30:00,22.5,23.0,22.44,22.68,3967000.0,16.1059,16.4638,16.063,16.2348,3967000.0
2009-03-17 14:00:00,22.67,22.81,22.44,22.47,3107400.0,16.2276,16.3278,16.063,16.0844,3107400.0
2009-03-17 14:30:00,22.46,23.0,22.42,22.91,2624500.0,16.0773,16.4638,16.0487,16.3994,2624500.0
2009-03-17 15:00:00,22.91,23.59,22.87,23.08,5480700.0,16.3994,16.8862,16.3708,16.5211,5480700.0
2009-03-17 15:30:00,23.08,23.95,22.91,23.92,7573000.0,16.5211,17.1439,16.3994,17.1224,7573000.0
2009-03-18 09:30:00,22.77,23.0,22.1,22.38,8112200.0,16.2992,16.4638,15.8196,16.02,8112200.0
2009-03-18 10:00:00,22.38,22.68,22.18,22.62,4486300.0,16.02,16.2348,15.8769,16.1918,4486300.0
2009-03-18 10:30:00,22.62,23.1,22.44,23.04,3333100.0,16.1918,16.5354,16.063,16.4925,3333100.0
2009-03-18 11:00:00,23.05,23.41,22.58,22.81,4164000.0,16.4996,16.7573,16.1632,16.3278,4164000.0
2009-03-18 11:30:00,22.81,22.94,22.54,22.8,2186500.0,16.3278,16.4209,16.1346,16.3207,2186500.0
2009-03-18 12:00:00,22.81,23.25,22.81,23.03,2495400.0,16.3278,16.6428,16.3278,16.4853,2495400.0
2009-03-18 12:30:00,23.03,23.36,22.82,23.3,2157200.0,16.4853,16.7215,16.335,16.6786,2157200.0
2009-03-18 13:00:00,23.3,23.44,23.05,23.32,2433400.0,16.6786,16.7788,16.4996,16.6929,2433400.0
2009-03-18 13:30:00,23.32,23.76,23.32,23.36,3669100.0,16.6929,17.0078,16.6929,16.7215,3669100.0
2009-03-18 14:00:00,23.37,24.5,23.01,23.65,6915300.0,16.7287,17.5376,16.471,16.9291,6915300.0
2009-03-18 14:30:00,23.66,24.75,23.44,24.47,6831200.0,16.9363,17.7165,16.7788,17.5161,6831200.0
2009-03-18 15:00:00,24.48,24.54,23.5,24.01,6462500.0,17.5232,17.5662,16.8217,17.1868,6462500.0
2009-03-18 15:30:00,24.01,24.54,23.71,24.27,9075400.0,17.1868,17.5662,16.9721,17.3729,9075400.0
2009-03-19 09:30:00,24.46,24.8,22.33,22.33,10196100.0,17.5089,17.7523,15.9842,15.9842,10196100.0
2009-03-19 10:00:00,22.33,23.06,22.32,22.65,7652900.0,15.9842,16.5068,15.9771,16.2133,7652900.0
2009-03-19 10:30:00,22.66,22.87,22.3,22.31,3853300.0,16.2204,16.3708,15.9628,15.9699,3853300.0
2009-03-19 11:00:00,22.3,22.41,21.32,21.54,6273900.0,15.9628,16.0415,15.2613,15.4187,6273900.0
2009-03-19 11:30:00,21.54,21.7,21.2,21.63,4269100.0,15.4187,15.5333,15.1754,15.4832,4269100.0
2009-03-19 12:00:00,21.63,22.1,21.6,22.1,3610900.0,15.4832,15.8196,15.4617,15.8196,3610900.0
2009-03-19 12:30:00,22.1,22.43,21.99,22.0,3456900.0,15.8196,16.0558,15.7409,15.748,3456900.0
2009-03-19 13:00:00,21.99,22.38,21.95,22.25,2687200.0,15.7409,16.02,15.7122,15.927,2687200.0
2009-03-19 13:30:00,22.26,22.38,22.02,22.25,2251300.0,15.9341,16.02,15.7623,15.927,2251300.0
2009-03-19 14:00:00,22.26,22.39,21.67,21.74,3382300.0,15.9341,16.0272,15.5118,15.5619,3382300.0
2009-03-19 14:30:00,21.74,21.85,21.5,21.61,3309200.0,15.5619,15.6406,15.3901,15.4688,3309200.0
2009-03-19 15:00:00,21.61,21.76,21.42,21.54,3228900.0,15.4688,15.5762,15.3328,15.4187,3228900.0
2009-03-19 15:30:00,21.53,21.73,21.01,21.08,8593400.0,15.4116,15.5547,15.0393,15.0895,8593400.0
2009-03-20 09:30:00,21.54,22.09,20.32,20.49,10842400.0,15.4187,15.8124,14.5454,14.6671,10842400.0
2009-03-20 10:00:00,20.49,20.67,20.01,20.5,6486300.0,14.6671,14.796,14.3235,14.6743,6486300.0
2009-03-20 10:30:00,20.5,20.67,20.2,20.58,3940500.0,14.6743,14.796,14.4595,14.7315,3940500.0
2009-03-20 11:00:00,20.58,20.71,20.41,20.57,3033700.0,14.7315,14.8246,14.6099,14.7244,3033700.0
2009-03-20 11:30:00,20.57,21.02,20.53,20.74,2900100.0,14.7244,15.0465,14.6958,14.8461,2900100.0
2009-03-20 12:00:00,20.73,21.32,20.63,21.16,2673500.0,14.8389,15.2613,14.7673,15.1467,2673500.0
2009-03-20 12:30:00,21.17,21.49,20.5,20.83,4289800.0,15.1539,15.3829,14.6743,14.9105,4289800.0
2009-03-20 13:00:00,20.83,21.03,20.67,20.79,2011000.0,14.9105,15.0537,14.796,14.8819,2011000.0
2009-03-20 13:30:00,20.78,20.93,20.51,20.59,2237000.0,14.8747,14.9821,14.6814,14.7387,2237000.0
2009-03-20 14:00:00,20.6,20.61,20.36,20.49,2932400.0,14.7459,14.753,14.5741,14.6671,2932400.0
2009-03-20 14:30:00,20.49,20.66,20.3,20.62,2782600.0,14.6671,14.7888,14.5311,14.7602,2782600.0
2009-03-20 15:00:00,20.61,20.79,20.46,20.51,3681100.0,14.753,14.8819,14.6456,14.6814,3681100.0
2009-03-20 15:30:00,20.49,20.78,20.19,20.23,6369300.0,14.6671,14.8747,14.4524,14.481,6369300.0
2009-03-23 09:30:00,22.13,22.24,21.36,22.04,6913700.0,15.8411,15.9198,15.2899,15.7766,6913700.0
2009-03-23 10:00:00,22.03,22.98,22.01,22.93,6600900.0,15.7695,16.4495,15.7552,16.4137,6600900.0
2009-03-23 10:30:00,22.93,23.13,22.62,22.99,5261100.0,16.4137,16.5569,16.1918,16.4567,5261100.0
2009-03-23 11:00:00,23.0,23.04,22.51,22.65,3308600.0,16.4638,16.4925,16.1131,16.2133,3308600.0
2009-03-23 11:30:00,22.65,23.02,22.51,22.97,3442700.0,16.2133,16.4781,16.1131,16.4424,3442700.0
2009-03-23 12:00:00,22.97,23.02,22.62,22.9,2370900.0,16.4424,16.4781,16.1918,16.3922,2370900.0
2009-03-23 12:30:00,22.91,23.03,22.74,22.74,2234200.0,16.3994,16.4853,16.2777,16.2777,2234200.0
2009-03-23 13:00:00,22.74,23.28,22.66,23.11,3592900.0,16.2777,16.6643,16.2204,16.5426,3592900.0
2009-03-23 13:30:00,23.1,23.32,23.01,23.1,3282200.0,16.5354,16.6929,16.471,16.5354,3282200.0
2009-03-23 14:00:00,23.1,23.29,22.99,23.15,2765300.0,16.5354,16.6714,16.4567,16.5712,2765300.0
2009-03-23 14:30:00,23.13,23.38,22.81,23.35,4454200.0,16.5569,16.7358,16.3278,16.7144,4454200.0
2009-03-23 15:00:00,23.35,23.47,23.2,23.47,4674500.0,16.7144,16.8003,16.607,16.8003,4674500.0
2009-03-23 15:30:00,23.47,24.69,23.4,24.59,11095600.0,16.8003,17.6736,16.7502,17.602,11095600.0
2009-03-24 09:30:00,23.81,24.57,23.55,24.42,8751100.0,17.0436,17.5877,16.8575,17.4803,8751100.0
2009-03-24 10:00:00,24.42,25.34,24.36,24.9,9079400.0,17.4803,18.1388,17.4373,17.8239,9079400.0
2009-03-24 10:30:00,24.89,25.18,24.51,25.0,5544500.0,17.8167,18.0243,17.5447,17.8955,5544500.0
2009-03-24 11:00:00,25.01,25.63,24.95,25.57,5149200.0,17.9026,18.3464,17.8597,18.3035,5149200.0
2009-03-24 11:30:00,25.57,25.78,25.17,25.48,4782000.0,18.3035,18.4538,18.0172,18.2391,4782000.0
2009-03-24 12:00:00,25.45,26.0,25.4,25.99,4203200.0,18.2176,18.6113,18.1818,18.6041,4203200.0
2009-03-24 12:30:00,25.99,26.44,25.5,26.36,4210500.0,18.6041,18.9262,18.2534,18.869,4210500.0
2009-03-24 13:00:00,26.36,27.27,26.27,27.08,6584700.0,18.869,19.5204,18.8046,19.3844,6584700.0
2009-03-24 13:30:00,27.07,27.11,26.26,26.45,5623300.0,19.3772,19.4058,18.7974,18.9334,5623300.0
2009-03-24 14:00:00,26.45,26.83,26.17,26.24,4216700.0,18.9334,19.2054,18.733,18.7831,4216700.0
2009-03-24 14:30:00,26.24,26.3,25.64,26.1,5284000.0,18.7831,18.826,18.3536,18.6829,5284000.0
2009-03-24 15:00:00,26.1,26.2,25.46,25.78,5976900.0,18.6829,18.7544,18.2247,18.4538,5976900.0
2009-03-24 15:30:00,25.78,26.0,24.96,25.01,10193500.0,18.4538,18.6113,17.8668,17.9026,10193500.0
2009-03-25 09:30:00,25.75,26.45,25.4,26.31,8169800.0,18.4323,18.9334,18.1818,18.8332,8169800.0
2009-03-25 10:00:00,26.33,26.75,25.77,25.91,6762600.0,18.8475,19.1481,18.4466,18.5469,6762600.0
2009-03-25 10:30:00,25.91,26.14,25.54,25.57,6096700.0,18.5469,18.7115,18.282,18.3035,6096700.0
2009-03-25 11:00:00,25.57,25.98,25.45,25.72,4258900.0,18.3035,18.597,18.2176,18.4109,4258900.0
2009-03-25 11:30:00,25.71,25.72,25.04,25.27,5033300.0,18.4037,18.4109,17.9241,18.0887,5033300.0
2009-03-25 12:00:00,25.28,26.09,25.23,25.8,5229000.0,18.0959,18.6757,18.0601,18.4681,5229000.0
2009-03-25 12:30:00,25.8,25.91,25.5,25.73,3076700.0,18.4681,18.5469,18.2534,18.418,3076700.0
2009-03-25 13:00:00,25.75,25.89,24.96,24.99,3570600.0,18.4323,18.5325,17.8668,17.8883,3570600.0
2009-03-25 13:30:00,24.99,25.54,24.96,25.13,4448400.0,17.8883,18.282,17.8668,17.9885,4448400.0
2009-03-25 14:00:00,25.13,25.15,24.42,24.67,5261700.0,17.9885,18.0028,17.4803,17.6592,5261700.0
2009-03-25 14:30:00,24.67,24.79,24.11,24.21,4486200.0,17.6592,17.7451,17.2584,17.33,4486200.0
2009-03-25 15:00:00,24.21,25.17,23.86,25.16,5580000.0,17.33,18.0172,17.0794,18.01,5580000.0
2009-03-25 15:30:00,25.15,26.15,25.03,26.04,9579500.0,18.0028,18.7187,17.9169,18.6399,9579500.0
2009-03-26 09:30:00,26.36,26.48,25.59,26.04,6993200.0,18.869,18.9549,18.3178,18.6399,6993200.0
2009-03-26 10:00:00,26.02,26.32,25.34,25.35,4861100.0,18.6256,18.8403,18.1388,18.146,4861100.0
2009-03-26 10:30:00,25.35,25.93,25.2,25.69,3659500.0,18.146,18.5612,18.0386,18.3894,3659500.0
2009-03-26 11:00:00,25.68,26.11,25.61,25.73,2730400.0,18.3822,18.69,18.3321,18.418,2730400.0
2009-03-26 11:30:00,25.73,26.25,25.7,26.17,2836100.0,18.418,18.7902,18.3965,18.733,2836100.0
2009-03-26 12:00:00,26.17,26.3,26.0,26.13,2709900.0,18.733,18.826,18.6113,18.7043,2709900.0
2009-03-26 12:30:00,26.13,26.17,25.58,25.66,2345400.0,18.7043,18.733,18.3106,18.3679,2345400.0
2009-03-26 13:00:00,25.66,26.24,25.62,25.71,4146700.0,18.3679,18.7831,18.3393,18.4037,4146700.0
2009-03-26 13:30:00,25.72,25.78,25.03,25.53,4019800.0,18.4109,18.4538,17.9169,18.2748,4019800.0
2009-03-26 14:00:00,25.53,25.8,25.2,25.35,3493700.0,18.2748,18.4681,18.0386,18.146,3493700.0
2009-03-26 14:30:00,25.35,25.58,25.16,25.16,3463600.0,18.146,18.3106,18.01,18.01,3463600.0
2009-03-26 15:00:00,25.16,25.95,25.13,25.88,3889500.0,18.01,18.5755,17.9885,18.5254,3889500.0
2009-03-26 15:30:00,25.86,25.95,25.47,25.66,6563200.0,18.5111,18.5755,18.2319,18.3679,6563200.0
2009-03-27 09:30:00,25.11,25.4,24.69,25.17,4989600.0,17.9742,18.1818,17.6736,18.0172,4989600.0
2009-03-27 10:00:00,25.18,25.3,24.8,25.24,4217100.0,18.0243,18.1102,17.7523,18.0673,4217100.0
2009-03-27 10:30:00,25.25,25.88,25.06,25.49,3908100.0,18.0744,18.5254,17.9384,18.2462,3908100.0
2009-03-27 11:00:00,25.5,25.71,25.35,25.37,3316500.0,18.2534,18.4037,18.146,18.1603,3316500.0
2009-03-27 11:30:00,25.37,25.45,25.06,25.17,2576600.0,18.1603,18.2176,17.9384,18.0172,2576600.0
2009-03-27 12:00:00,25.17,25.46,25.13,25.17,2313900.0,18.0172,18.2247,17.9885,18.0172,2313900.0
2009-03-27 12:30:00,25.16,25.3,25.0,25.03,1710700.0,18.01,18.1102,17.8955,17.9169,1710700.0
2009-03-27 13:00:00,25.02,25.28,24.93,25.17,1626100.0,17.9098,18.0959,17.8454,18.0172,1626100.0
2009-03-27 13:30:00,25.18,25.4,24.75,24.88,3876000.0,18.0243,18.1818,17.7165,17.8096,3876000.0
2009-03-27 14:00:00,24.88,25.11,24.68,24.78,3699400.0,17.8096,17.9742,17.6664,17.738,3699400.0
2009-03-27 14:30:00,24.77,24.94,24.53,24.9,2917900.0,17.7308,17.8525,17.559,17.8239,2917900.0
2009-03-27 15:00:00,24.9,25.12,24.68,24.76,2944700.0,17.8239,17.9814,17.6664,17.7237,2944700.0
2009-03-27 15:30:00,24.77,24.89,24.22,24.37,5619100.0,17.7308,17.8167,17.3371,17.4445,5619100.0
2009-03-30 09:30:00,22.74,23.15,22.55,22.84,6043300.0,16.2777,16.5712,16.1417,16.3493,6043300.0
2009-03-30 10:00:00,22.84,23.18,22.73,23.08,3280400.0,16.3493,16.5927,16.2706,16.5211,3280400.0
2009-03-30 10:30:00,23.07,23.23,22.85,22.91,2762900.0,16.5139,16.6285,16.3565,16.3994,2762900.0
2009-03-30 11:00:00,22.92,23.13,22.81,22.81,2412500.0,16.4066,16.5569,16.3278,16.3278,2412500.0
2009-03-30 11:30:00,22.81,22.89,22.56,22.71,2325900.0,16.3278,16.3851,16.1489,16.2562,2325900.0
2009-03-30 12:00:00,22.71,22.85,22.56,22.72,1555500.0,16.2562,16.3565,16.1489,16.2634,1555500.0
2009-03-30 12:30:00,22.72,22.75,22.37,22.42,1511900.0,16.2634,16.2849,16.0129,16.0487,1511900.0
2009-03-30 13:00:00,22.43,22.53,22.28,22.44,1637500.0,16.0558,16.1274,15.9484,16.063,1637500.0
2009-03-30 13:30:00,22.43,22.49,22.0,22.03,2153900.0,16.0558,16.0988,15.748,15.7695,2153900.0
2009-03-30 14:00:00,22.02,22.28,22.0,22.11,2378400.0,15.7623,15.9484,15.748,15.8267,2378400.0
2009-03-30 14:30:00,22.12,22.2,21.91,21.93,2637200.0,15.8339,15.8912,15.6836,15.6979,2637200.0
2009-03-30 15:00:00,21.92,22.32,21.91,22.14,3864500.0,15.6907,15.9771,15.6836,15.8482,3864500.0
2009-03-30 15:30:00,22.13,22.29,21.8,22.06,8972000.0,15.8411,15.9556,15.6048,15.791,8972000.0
2009-03-31 09:30:00,22.7,22.86,21.67,22.08,6734500.0,16.2491,16.3636,15.5118,15.8053,6734500.0
2009-03-31 10:00:00,22.07,22.44,21.91,22.15,4403400.0,15.7981,16.063,15.6836,15.8554,4403400.0
2009-03-31 10:30:00,22.15,22.31,22.02,22.1,3673300.0,15.8554,15.9699,15.7623,15.8196,3673300.0
2009-03-31 11:00:00,22.1,22.47,22.08,22.33,2855900.0,15.8196,16.0844,15.8053,15.9842,2855900.0
2009-03-31 11:30:00,22.33,22.33,22.05,22.28,2199700.0,15.9842,15.9842,15.7838,15.9484,2199700.0
2009-03-31 12:00:00,22.27,22.3,22.11,22.2,2002900.0,15.9413,15.9628,15.8267,15.8912,2002900.0
2009-03-31 12:30:00,22.2,22.5,22.16,22.45,2045600.0,15.8912,16.1059,15.8625,16.0701,2045600.0
2009-03-31 13:00:00,22.45,22.95,22.39,22.72,4029800.0,16.0701,16.428,16.0272,16.2634,4029800.0
2009-03-31 13:30:00,22.71,23.0,22.7,22.9,2833900.0,16.2562,16.4638,16.2491,16.3922,2833900.0
2009-03-31 14:00:00,22.89,23.08,22.8,22.94,3689300.0,16.3851,16.5211,16.3207,16.4209,3689300.0
2009-03-31 14:30:00,22.94,23.16,22.82,22.84,3558900.0,16.4209,16.5784,16.335,16.3493,3558900.0
2009-03-31 15:00:00,22.84,23.06,22.65,23.03,4444900.0,16.3493,16.5068,16.2133,16.4853,4444900.0
2009-03-31 15:30:00,23.03,23.04,22.53,22.69,8951300.0,16.4853,16.4925,16.1274,16.2419,8951300.0
2009-04-01 09:30:00,22.14,23.39,22.01,23.31,5448000.0,15.8482,16.743,15.7552,16.6857,5448000.0
2009-04-01 10:00:00,23.31,23.86,23.3,23.66,5625800.0,16.6857,17.0794,16.6786,16.9363,5625800.0
2009-04-01 10:30:00,23.65,24.2,23.59,23.95,5657800.0,16.9291,17.3228,16.8862,17.1439,5657800.0
2009-04-01 11:00:00,23.95,24.02,23.61,23.87,4023500.0,17.1439,17.194,16.9005,17.0866,4023500.0
2009-04-01 11:30:00,23.87,23.99,23.68,23.82,2065600.0,17.0866,17.1725,16.9506,17.0508,2065600.0
2009-04-01 12:00:00,23.83,24.05,23.75,23.81,2229800.0,17.058,17.2154,17.0007,17.0436,2229800.0
2009-04-01 12:30:00,23.82,23.93,23.58,23.6,1614200.0,17.0508,17.1295,16.879,16.8933,1614200.0
2009-04-01 13:00:00,23.6,23.77,23.38,23.69,2091500.0,16.8933,17.015,16.7358,16.9577,2091500.0
2009-04-01 13:30:00,23.68,23.93,23.48,23.9,2427500.0,16.9506,17.1295,16.8074,17.1081,2427500.0
2009-04-01 14:00:00,23.9,23.94,23.57,23.62,2251600.0,17.1081,17.1367,16.8718,16.9076,2251600.0
2009-04-01 14:30:00,23.63,23.86,23.62,23.74,2226000.0,16.9148,17.0794,16.9076,16.9935,2226000.0
2009-04-01 15:00:00,23.74,23.74,23.39,23.61,4058800.0,16.9935,16.9935,16.743,16.9005,4058800.0
2009-04-01 15:30:00,23.61,23.9,23.52,23.69,4876700.0,16.9005,17.1081,16.8361,16.9577,4876700.0
2009-04-02 09:30:00,24.98,25.0,24.21,24.33,7214300.0,17.8811,17.8955,17.33,17.4159,7214300.0
2009-04-02 10:00:00,24.33,24.45,23.26,23.39,8302500.0,17.4159,17.5018,16.6499,16.743,8302500.0
2009-04-02 10:30:00,23.39,23.99,23.25,23.63,6469900.0,16.743,17.1725,16.6428,16.9148,6469900.0
2009-04-02 11:00:00,23.63,23.88,23.43,23.65,4882900.0,16.9148,17.0937,16.7716,16.9291,4882900.0
2009-04-02 11:30:00,23.65,23.65,23.21,23.45,3662100.0,16.9291,16.9291,16.6141,16.7859,3662100.0
2009-04-02 12:00:00,23.45,23.5,23.22,23.34,3816600.0,16.7859,16.8217,16.6213,16.7072,3816600.0
2009-04-02 12:30:00,23.34,23.91,23.34,23.74,4707600.0,16.7072,17.1152,16.7072,16.9935,4707600.0
2009-04-02 13:00:00,23.74,23.81,23.26,23.34,3642000.0,16.9935,17.0436,16.6499,16.7072,3642000.0
2009-04-02 13:30:00,23.35,23.49,23.04,23.14,3189500.0,16.7144,16.8146,16.4925,16.564,3189500.0
2009-04-02 14:00:00,23.15,23.44,23.06,23.35,2357600.0,16.5712,16.7788,16.5068,16.7144,2357600.0
2009-04-02 14:30:00,23.34,23.73,23.31,23.43,3642700.0,16.7072,16.9864,16.6857,16.7716,3642700.0
2009-04-02 15:00:00,23.43,23.67,23.26,23.59,4409200.0,16.7716,16.9434,16.6499,16.8862,4409200.0
2009-04-02 15:30:00,23.59,23.65,22.95,23.15,7826100.0,16.8862,16.9291,16.428,16.5712,7826100.0
2009-04-03 09:30:00,22.53,22.97,22.25,22.45,5627600.0,16.1274,16.4424,15.927,16.0701,5627600.0
2009-04-03 10:00:00,22.46,22.68,22.36,22.55,3593800.0,16.0773,16.2348,16.0057,16.1417,3593800.0
2009-04-03 10:30:00,22.54,22.6,22.36,22.47,2266100.0,16.1346,16.1775,16.0057,16.0844,2266100.0
2009-04-03 11:00:00,22.48,22.49,22.07,22.22,3054800.0,16.0916,16.0988,15.7981,15.9055,3054800.0
2009-04-03 11:30:00,22.23,22.44,22.2,22.42,2628800.0,15.9126,16.063,15.8912,16.0487,2628800.0
2009-04-03 12:00:00,22.43,22.71,22.36,22.67,3219400.0,16.0558,16.2562,16.0057,16.2276,3219400.0
2009-04-03 12:30:00,22.68,22.74,22.45,22.67,2850700.0,16.2348,16.2777,16.0701,16.2276,2850700.0
2009-04-03 13:00:00,22.67,22.86,22.57,22.86,1841400.0,16.2276,16.3636,16.156,16.3636,1841400.0
2009-04-03 13:30:00,22.86,23.05,22.81,22.9,3544000.0,16.3636,16.4996,16.3278,16.3922,3544000.0
2009-04-03 14:00:00,22.91,23.32,22.79,23.31,3342700.0,16.3994,16.6929,16.3135,16.6857,3342700.0
2009-04-03 14:30:00,23.31,23.41,23.08,23.28,3704100.0,16.6857,16.7573,16.5211,16.6643,3704100.0
2009-04-03 15:00:00,23.28,23.78,23.22,23.74,5679400.0,16.6643,17.0222,16.6213,16.9935,5679400.0
2009-04-03 15:30:00,23.74,24.16,23.57,24.1,8821900.0,16.9935,17.2942,16.8718,17.2512,8821900.0
2009-04-06 09:30:00,23.08,23.24,22.65,23.11,4682400.0,16.5211,16.6356,16.2133,16.5426,4682400.0
2009-04-06 10:00:00,23.1,23.43,22.83,22.86,3223300.0,16.5354,16.7716,16.3421,16.3636,3223300.0
2009-04-06 10:30:00,22.85,23.4,22.77,23.25,2823900.0,16.3565,16.7502,16.2992,16.6428,2823900.0
2009-04-06 11:00:00,23.24,23.3,23.09,23.23,2047200.0,16.6356,16.6786,16.5283,16.6285,2047200.0
2009-04-06 11:30:00,23.23,23.25,23.01,23.07,1671200.0,16.6285,16.6428,16.471,16.5139,1671200.0
2009-04-06 12:00:00,23.07,23.25,23.01,23.06,1407500.0,16.5139,16.6428,16.471,16.5068,1407500.0
2009-04-06 12:30:00,23.06,23.19,22.95,23.18,1856700.0,16.5068,16.5998,16.428,16.5927,1856700.0
2009-04-06 13:00:00,23.17,23.21,22.95,22.96,1787700.0,16.5855,16.6141,16.428,16.4352,1787700.0
2009-04-06 13:30:00,22.95,23.18,22.9,23.09,1556000.0,16.428,16.5927,16.3922,16.5283,1556000.0
2009-04-06 14:00:00,23.09,23.2,23.0,23.09,1661200.0,16.5283,16.607,16.4638,16.5283,1661200.0
2009-04-06 14:30:00,23.09,23.26,22.94,23.15,2514700.0,16.5283,16.6499,16.4209,16.5712,2514700.0
2009-04-06 15:00:00,23.14,23.47,23.05,23.36,3761100.0,16.564,16.8003,16.4996,16.7215,3761100.0
2009-04-06 15:30:00,23.35,23.5,23.23,23.35,4762300.0,16.7144,16.8217,16.6285,16.7144,4762300.0
2009-04-07 09:30:00,22.41,23.2,22.4,23.01,4327600.0,16.0415,16.607,16.0343,16.471,4327600.0
2009-04-07 10:00:00,23.0,23.48,22.86,23.48,3437400.0,16.4638,16.8074,16.3636,16.8074,3437400.0
2009-04-07 10:30:00,23.48,23.65,23.35,23.62,4259200.0,16.8074,16.9291,16.7144,16.9076,4259200.0
2009-04-07 11:00:00,23.61,23.76,23.47,23.62,2558600.0,16.9005,17.0078,16.8003,16.9076,2558600.0
2009-04-07 11:30:00,23.62,23.8,23.56,23.72,2119400.0,16.9076,17.0365,16.8647,16.9792,2119400.0
2009-04-07 12:00:00,23.72,24.34,23.71,24.22,4217400.0,16.9792,17.423,16.9721,17.3371,4217400.0
2009-04-07 12:30:00,24.21,24.43,24.16,24.41,2472400.0,17.33,17.4874,17.2942,17.4731,2472400.0
2009-04-07 13:00:00,24.41,24.47,23.8,23.85,3324600.0,17.4731,17.5161,17.0365,17.0723,3324600.0
2009-04-07 13:30:00,23.85,24.08,23.73,24.0,2146400.0,17.0723,17.2369,16.9864,17.1796,2146400.0
2009-04-07 14:00:00,24.0,24.23,23.81,24.0,2878200.0,17.1796,17.3443,17.0436,17.1796,2878200.0
2009-04-07 14:30:00,24.0,24.05,23.72,24.0,2767700.0,17.1796,17.2154,16.9792,17.1796,2767700.0
2009-04-07 15:00:00,23.99,24.0,23.52,23.57,3756200.0,17.1725,17.1796,16.8361,16.8718,3756200.0
2009-04-07 15:30:00,23.56,23.85,23.21,23.21,5274800.0,16.8647,17.0723,16.6141,16.6141,5274800.0
2009-04-08 09:30:00,23.77,23.78,22.69,22.72,4731200.0,17.015,17.0222,16.2419,16.2634,4731200.0
2009-04-08 10:00:00,22.74,22.89,22.57,22.74,2575900.0,16.2777,16.3851,16.156,16.2777,2575900.0
2009-04-08 10:30:00,22.74,22.83,22.46,22.55,2705000.0,16.2777,16.3421,16.0773,16.1417,2705000.0
2009-04-08 11:00:00,22.55,22.64,22.12,22.2,3166300.0,16.1417,16.2061,15.8339,15.8912,3166300.0
2009-04-08 11:30:00,22.2,22.5,22.15,22.37,2789100.0,15.8912,16.1059,15.8554,16.0129,2789100.0
2009-04-08 12:00:00,22.37,22.49,22.27,22.33,1862900.0,16.0129,16.0988,15.9413,15.9842,1862900.0
2009-04-08 12:30:00,22.34,22.9,22.32,22.77,3465600.0,15.9914,16.3922,15.9771,16.2992,3465600.0
2009-04-08 13:00:00,22.78,22.82,22.51,22.62,1755500.0,16.3063,16.335,16.1131,16.1918,1755500.0
2009-04-08 13:30:00,22.63,22.7,22.45,22.54,1461900.0,16.199,16.2491,16.0701,16.1346,1461900.0
2009-04-08 14:00:00,22.55,22.58,22.36,22.49,1990300.0,16.1417,16.1632,16.0057,16.0988,1990300.0
2009-04-08 14:30:00,22.48,22.53,22.33,22.45,2013600.0,16.0916,16.1274,15.9842,16.0701,2013600.0
2009-04-08 15:00:00,22.45,22.48,22.2,22.32,2951000.0,16.0701,16.0916,15.8912,15.9771,2951000.0
2009-04-08 15:30:00,22.31,22.69,22.24,22.65,4702500.0,15.9699,16.2419,15.9198,16.2133,4702500.0
2009-04-09 09:30:00,24.1,24.12,23.25,23.89,6776200.0,17.2512,17.2655,16.6428,17.1009,6776200.0
2009-04-09 10:00:00,23.9,24.2,23.8,24.0,4520000.0,17.1081,17.3228,17.0365,17.1796,4520000.0
2009-04-09 10:30:00,24.0,24.5,23.95,24.29,4203200.0,17.1796,17.5376,17.1439,17.3872,4203200.0
2009-04-09 11:00:00,24.3,24.49,24.01,24.25,3879700.0,17.3944,17.5304,17.1868,17.3586,3879700.0
2009-04-09 11:30:00,24.26,24.44,24.17,24.43,2298300.0,17.3658,17.4946,17.3013,17.4874,2298300.0
2009-04-09 12:00:00,24.42,24.48,24.29,24.46,2241300.0,17.4803,17.5232,17.3872,17.5089,2241300.0
2009-04-09 12:30:00,24.47,24.57,24.39,24.45,2186800.0,17.5161,17.5877,17.4588,17.5018,2186800.0
2009-04-09 13:00:00,24.45,24.59,24.31,24.36,2701600.0,17.5018,17.602,17.4015,17.4373,2701600.0
2009-04-09 13:30:00,24.37,24.5,24.23,24.43,1462300.0,17.4445,17.5376,17.3443,17.4874,1462300.0
2009-04-09 14:00:00,24.44,24.5,24.33,24.49,1700900.0,17.4946,17.5376,17.4159,17.5304,1700900.0
2009-04-09 14:30:00,24.49,24.67,24.44,24.6,3022600.0,17.5304,17.6592,17.4946,17.6091,3022600.0
2009-04-09 15:00:00,24.61,24.95,24.51,24.93,3393600.0,17.6163,17.8597,17.5447,17.8454,3393600.0
2009-04-09 15:30:00,24.94,25.37,24.82,25.34,9844600.0,17.8525,18.1603,17.7666,18.1388,9844600.0
2009-04-13 09:30:00,24.59,25.23,24.5,25.16,3933300.0,17.602,18.0601,17.5376,18.01,3933300.0
2009-04-13 10:00:00,25.15,26.15,25.14,25.91,4319700.0,18.0028,18.7187,17.9957,18.5469,4319700.0
2009-04-13 10:30:00,25.9,26.08,25.75,25.95,2727200.0,18.5397,18.6685,18.4323,18.5755,2727200.0
2009-04-13 11:00:00,25.95,26.0,25.48,25.95,2368900.0,18.5755,18.6113,18.2391,18.5755,2368900.0
2009-04-13 11:30:00,25.95,25.96,25.04,25.67,1537100.0,18.5755,18.5827,17.9241,18.3751,1537100.0
2009-04-13 12:00:00,25.68,25.85,25.65,25.78,1130600.0,18.3822,18.5039,18.3607,18.4538,1130600.0
2009-04-13 12:30:00,25.79,25.97,25.78,25.93,1044300.0,18.461,18.5898,18.4538,18.5612,1044300.0
2009-04-13 13:00:00,25.94,25.99,25.72,25.91,1359800.0,18.5683,18.6041,18.4109,18.5469,1359800.0
2009-04-13 13:30:00,25.9,26.44,25.9,26.44,2183200.0,18.5397,18.9262,18.5397,18.9262,2183200.0
2009-04-13 14:00:00,26.43,26.55,26.07,26.1,2728200.0,18.9191,19.005,18.6614,18.6829,2728200.0
2009-04-13 14:30:00,26.1,26.39,25.9,26.3,2708800.0,18.6829,18.8905,18.5397,18.826,2708800.0
2009-04-13 15:00:00,26.29,26.77,26.2,26.62,5396000.0,18.8189,19.1625,18.7544,19.0551,5396000.0
2009-04-13 15:30:00,26.62,27.35,26.61,26.9,10559500.0,19.0551,19.5776,19.0479,19.2555,10559500.0
2009-04-14 09:30:00,25.54,25.57,24.76,25.23,6778100.0,18.282,18.3035,17.7237,18.0601,6778100.0
2009-04-14 10:00:00,25.23,25.47,24.92,25.25,3588300.0,18.0601,18.2319,17.8382,18.0744,3588300.0
2009-04-14 10:30:00,25.24,25.97,25.15,25.93,4274200.0,18.0673,18.5898,18.0028,18.5612,4274200.0
2009-04-14 11:00:00,25.93,25.96,25.1,25.1,2920300.0,18.5612,18.5827,17.967,17.967,2920300.0
2009-04-14 11:30:00,25.1,25.24,25.0,25.12,1944200.0,17.967,18.0673,17.8955,17.9814,1944200.0
2009-04-14 12:00:00,25.11,25.19,24.86,25.05,1997600.0,17.9742,18.0315,17.7953,17.9313,1997600.0
2009-04-14 12:30:00,25.04,25.12,24.15,24.38,3093800.0,17.9241,17.9814,17.287,17.4517,3093800.0
2009-04-14 13:00:00,24.38,24.44,24.06,24.36,2148300.0,17.4517,17.4946,17.2226,17.4373,2148300.0
2009-04-14 13:30:00,24.36,24.48,24.17,24.31,1478900.0,17.4373,17.5232,17.3013,17.4015,1478900.0
2009-04-14 14:00:00,24.3,24.4,24.07,24.3,2408200.0,17.3944,17.466,17.2298,17.3944,2408200.0
2009-04-14 14:30:00,24.3,24.3,23.89,24.14,2951800.0,17.3944,17.3944,17.1009,17.2799,2951800.0
2009-04-14 15:00:00,24.14,24.53,24.14,24.24,3145400.0,17.2799,17.559,17.2799,17.3514,3145400.0
2009-04-14 15:30:00,24.24,24.26,23.56,23.71,8014600.0,17.3514,17.3658,16.8647,16.9721,8014600.0
2009-04-15 09:30:00,23.44,23.73,22.68,22.91,6623600.0,16.7788,16.9864,16.2348,16.3994,6623600.0
2009-04-15 10:00:00,22.9,23.18,22.82,23.0,4413100.0,16.3922,16.5927,16.335,16.4638,4413100.0
2009-04-15 10:30:00,23.0,23.05,22.8,22.95,2684300.0,16.4638,16.4996,16.3207,16.428,2684300.0
2009-04-15 11:00:00,22.95,23.02,22.63,22.77,3307000.0,16.428,16.4781,16.199,16.2992,3307000.0
2009-04-15 11:30:00,22.78,22.95,22.62,22.78,2370900.0,16.3063,16.428,16.1918,16.3063,2370900.0
2009-04-15 12:00:00,22.77,22.91,22.68,22.72,2050800.0,16.2992,16.3994,16.2348,16.2634,2050800.0
2009-04-15 12:30:00,22.73,22.9,22.7,22.9,2649800.0,16.2706,16.3922,16.2491,16.3922,2649800.0
2009-04-15 13:00:00,22.9,22.94,22.35,22.63,3860100.0,16.3922,16.4209,15.9985,16.199,3860100.0
2009-04-15 13:30:00,22.63,22.77,22.35,22.57,2319900.0,16.199,16.2992,15.9985,16.156,2319900.0
2009-04-15 14:00:00,22.57,22.58,22.02,22.21,5330500.0,16.156,16.1632,15.7623,15.8983,5330500.0
2009-04-15 14:30:00,22.21,22.54,22.16,22.38,2984100.0,15.8983,16.1346,15.8625,16.02,2984100.0
2009-04-15 15:00:00,22.38,22.95,22.37,22.9,4423300.0,16.02,16.428,16.0129,16.3922,4423300.0
2009-04-15 15:30:00,22.9,23.68,22.88,23.46,7271300.0,16.3922,16.9506,16.3779,16.7931,7271300.0
2009-04-16 09:30:00,23.57,24.26,23.33,24.0,8304400.0,16.8718,17.3658,16.7,17.1796,8304400.0
2009-04-16 10:00:00,24.0,24.12,23.56,23.6,4023300.0,17.1796,17.2655,16.8647,16.8933,4023300.0
2009-04-16 10:30:00,23.6,23.75,23.19,23.58,2601800.0,16.8933,17.0007,16.5998,16.879,2601800.0
2009-04-16 11:00:00,23.58,23.75,23.51,23.66,1895600.0,16.879,17.0007,16.8289,16.9363,1895600.0
2009-04-16 11:30:00,23.66,24.0,23.64,23.9,1541700.0,16.9363,17.1796,16.922,17.1081,1541700.0
2009-04-16 12:00:00,23.91,24.02,23.75,23.8,1316000.0,17.1152,17.194,17.0007,17.0365,1316000.0
2009-04-16 12:30:00,23.8,24.18,23.76,24.04,2053000.0,17.0365,17.3085,17.0078,17.2083,2053000.0
2009-04-16 13:00:00,24.04,24.18,23.93,24.06,2069400.0,17.2083,17.3085,17.1295,17.2226,2069400.0
2009-04-16 13:30:00,24.06,24.08,23.72,23.87,1593300.0,17.2226,17.2369,16.9792,17.0866,1593300.0
2009-04-16 14:00:00,23.87,24.31,23.87,24.27,2142200.0,17.0866,17.4015,17.0866,17.3729,2142200.0
2009-04-16 14:30:00,24.27,24.37,24.01,24.12,2822200.0,17.3729,17.4445,17.1868,17.2655,2822200.0
2009-04-16 15:00:00,24.12,24.3,23.97,24.2,2615600.0,17.2655,17.3944,17.1582,17.3228,2615600.0
2009-04-16 15:30:00,24.2,24.39,23.76,23.94,5411200.0,17.3228,17.4588,17.0078,17.1367,5411200.0
2009-04-17 09:30:00,23.92,24.24,23.57,24.13,4506700.0,17.1224,17.3514,16.8718,17.2727,4506700.0
2009-04-17 10:00:00,24.13,24.89,23.98,24.86,4636200.0,17.2727,17.8167,17.1653,17.7953,4636200.0
2009-04-17 10:30:00,24.85,25.35,24.65,25.11,5727200.0,17.7881,18.146,17.6449,17.9742,5727200.0
2009-04-17 11:00:00,25.1,25.21,24.83,25.12,3065100.0,17.967,18.0458,17.7738,17.9814,3065100.0
2009-04-17 11:30:00,25.12,25.32,25.06,25.12,2726500.0,17.9814,18.1245,17.9384,17.9814,2726500.0
2009-04-17 12:00:00,25.13,25.28,25.01,25.27,1717500.0,17.9885,18.0959,17.9026,18.0887,1717500.0
2009-04-17 12:30:00,25.26,25.89,24.96,25.74,5134000.0,18.0816,18.5325,17.8668,18.4252,5134000.0
2009-04-17 13:00:00,25.74,25.82,25.57,25.8,2727700.0,18.4252,18.4824,18.3035,18.4681,2727700.0
2009-04-17 13:30:00,25.79,25.81,25.63,25.64,2289500.0,18.461,18.4753,18.3464,18.3536,2289500.0
2009-04-17 14:00:00,25.65,25.68,25.29,25.65,2593300.0,18.3607,18.3822,18.1031,18.3607,2593300.0
2009-04-17 14:30:00,25.64,25.8,25.33,25.37,3150400.0,18.3536,18.4681,18.1317,18.1603,3150400.0
2009-04-17 15:00:00,25.36,25.73,25.28,25.65,3311200.0,18.1532,18.418,18.0959,18.3607,3311200.0
2009-04-17 15:30:00,25.66,25.69,25.03,25.08,6581500.0,18.3679,18.3894,17.9169,17.9527,6581500.0
2009-04-20 09:30:00,24.18,24.78,24.0,24.61,5226000.0,17.3085,17.738,17.1796,17.6163,5226000.0
2009-04-20 10:00:00,24.6,24.88,24.46,24.68,4146400.0,17.6091,17.8096,17.5089,17.6664,4146400.0
2009-04-20 10:30:00,24.68,25.2,24.61,24.97,4562000.0,17.6664,18.0386,17.6163,17.874,4562000.0
2009-04-20 11:00:00,24.97,24.99,24.65,24.98,2727200.0,17.874,17.8883,17.6449,17.8811,2727200.0
2009-04-20 11:30:00,24.98,25.0,24.67,24.75,1971000.0,17.8811,17.8955,17.6592,17.7165,1971000.0
2009-04-20 12:00:00,24.75,24.86,24.6,24.78,1715100.0,17.7165,17.7953,17.6091,17.738,1715100.0
2009-04-20 12:30:00,24.78,24.8,24.4,24.67,2388100.0,17.738,17.7523,17.466,17.6592,2388100.0
2009-04-20 13:00:00,24.66,24.67,24.11,24.2,2182200.0,17.6521,17.6592,17.2584,17.3228,2182200.0
2009-04-20 13:30:00,24.19,24.49,24.18,24.3,2108700.0,17.3157,17.5304,17.3085,17.3944,2108700.0
2009-04-20 14:00:00,24.3,24.32,24.1,24.25,2226300.0,17.3944,17.4087,17.2512,17.3586,2226300.0
2009-04-20 14:30:00,24.25,24.4,24.13,24.22,2105700.0,17.3586,17.466,17.2727,17.3371,2105700.0
2009-04-20 15:00:00,24.22,24.33,23.97,24.03,2802600.0,17.3371,17.4159,17.1582,17.2011,2802600.0
2009-04-20 15:30:00,24.04,24.33,23.51,23.57,8160700.0,17.2083,17.4159,16.8289,16.8718,8160700.0
2009-04-21 09:30:00,23.06,23.91,22.63,23.74,5793400.0,16.5068,17.1152,16.199,16.9935,5793400.0
2009-04-21 10:00:00,23.73,23.8,23.38,23.5,2654000.0,16.9864,17.0365,16.7358,16.8217,2654000.0
2009-04-21 10:30:00,23.5,23.75,23.26,23.72,2477700.0,16.8217,17.0007,16.6499,16.9792,2477700.0
2009-04-21 11:00:00,23.74,24.76,23.71,24.61,5683800.0,16.9935,17.7237,16.9721,17.6163,5683800.0
2009-04-21 11:30:00,24.61,24.85,24.48,24.5,2972000.0,17.6163,17.7881,17.5232,17.5376,2972000.0
2009-04-21 12:00:00,24.51,24.71,24.37,24.49,2460100.0,17.5447,17.6879,17.4445,17.5304,2460100.0
2009-04-21 12:30:00,24.5,24.96,24.48,24.75,2777500.0,17.5376,17.8668,17.5232,17.7165,2777500.0
2009-04-21 13:00:00,24.75,25.11,24.7,24.77,2925100.0,17.7165,17.9742,17.6807,17.7308,2925100.0
2009-04-21 13:30:00,24.78,25.04,24.56,24.92,2079800.0,17.738,17.9241,17.5805,17.8382,2079800.0
2009-04-21 14:00:00,24.92,24.99,24.43,24.62,3052100.0,17.8382,17.8883,17.4874,17.6235,3052100.0
2009-04-21 14:30:00,24.63,24.82,24.5,24.51,2756000.0,17.6306,17.7666,17.5376,17.5447,2756000.0
2009-04-21 15:00:00,24.52,24.86,24.32,24.39,4323100.0,17.5519,17.7953,17.4087,17.4588,4323100.0
2009-04-21 15:30:00,24.4,24.8,24.13,24.69,7512800.0,17.466,17.7523,17.2727,17.6736,7512800.0
2009-04-22 09:30:00,22.65,23.85,22.33,22.93,19457400.0,16.2133,17.0723,15.9842,16.4137,19457400.0
2009-04-22 10:00:00,22.96,24.55,22.8,24.2,16188100.0,16.4352,17.5733,16.3207,17.3228,16188100.0
2009-04-22 10:30:00,24.18,24.47,23.85,23.95,8332300.0,17.3085,17.5161,17.0723,17.1439,8332300.0
2009-04-22 11:00:00,23.94,24.1,23.62,24.05,6135200.0,17.1367,17.2512,16.9076,17.2154,6135200.0
2009-04-22 11:30:00,24.05,24.33,23.85,24.15,4535600.0,17.2154,17.4159,17.0723,17.287,4535600.0
2009-04-22 12:00:00,24.15,24.15,23.27,23.45,6142900.0,17.287,17.287,16.6571,16.7859,6142900.0
2009-04-22 12:30:00,23.44,23.57,23.05,23.35,5256700.0,16.7788,16.8718,16.4996,16.7144,5256700.0
2009-04-22 13:00:00,23.35,23.38,23.0,23.28,3975800.0,16.7144,16.7358,16.4638,16.6643,3975800.0
2009-04-22 13:30:00,23.28,23.46,23.11,23.2,2905800.0,16.6643,16.7931,16.5426,16.607,2905800.0
2009-04-22 14:00:00,23.2,23.59,23.15,23.2,3283100.0,16.607,16.8862,16.5712,16.607,3283100.0
2009-04-22 14:30:00,23.2,23.4,22.95,23.05,4486300.0,16.607,16.7502,16.428,16.4996,4486300.0
2009-04-22 15:00:00,23.05,23.36,22.95,23.06,3843500.0,16.4996,16.7215,16.428,16.5068,3843500.0
2009-04-22 15:30:00,23.06,23.19,22.26,22.48,10782500.0,16.5068,16.5998,15.9341,16.0916,10782500.0
2009-04-23 09:30:00,22.7,22.96,22.25,22.6,7238000.0,16.2491,16.4352,15.927,16.1775,7238000.0
2009-04-23 10:00:00,22.6,22.6,22.01,22.19,5180600.0,16.1775,16.1775,15.7552,15.884,5180600.0
2009-04-23 10:30:00,22.19,22.36,21.85,21.87,5763500.0,15.884,16.0057,15.6406,15.655,5763500.0
2009-04-23 11:00:00,21.87,21.98,21.67,21.75,4593700.0,15.655,15.7337,15.5118,15.5691,4593700.0
2009-04-23 11:30:00,21.76,21.82,21.34,21.59,5316000.0,15.5762,15.6192,15.2756,15.4545,5316000.0
2009-04-23 12:00:00,21.58,21.94,21.45,21.77,2816500.0,15.4474,15.7051,15.3543,15.5834,2816500.0
2009-04-23 12:30:00,21.77,21.99,21.61,21.81,2563100.0,15.5834,15.7409,15.4688,15.612,2563100.0
2009-04-23 13:00:00,21.81,22.07,21.77,21.93,2640900.0,15.612,15.7981,15.5834,15.6979,2640900.0
2009-04-23 13:30:00,21.93,22.01,21.65,21.75,2804400.0,15.6979,15.7552,15.4975,15.5691,2804400.0
2009-04-23 14:00:00,21.76,21.76,21.31,21.67,5061900.0,15.5762,15.5762,15.2541,15.5118,5061900.0
2009-04-23 14:30:00,21.67,21.86,21.5,21.57,3894200.0,15.5118,15.6478,15.3901,15.4402,3894200.0
2009-04-23 15:00:00,21.57,21.61,21.16,21.33,4828600.0,15.4402,15.4688,15.1467,15.2684,4828600.0
2009-04-23 15:30:00,21.33,22.12,21.21,21.88,7634800.0,15.2684,15.8339,15.1825,15.6621,7634800.0
2009-04-24 09:30:00,22.35,22.37,21.78,21.87,4625000.0,15.9985,16.0129,15.5905,15.655,4625000.0
2009-04-24 10:00:00,21.87,22.0,21.35,21.52,4707800.0,15.655,15.748,15.2827,15.4044,4707800.0
2009-04-24 10:30:00,21.51,21.6,21.32,21.53,2923900.0,15.3973,15.4617,15.2613,15.4116,2923900.0
2009-04-24 11:00:00,21.53,21.58,21.34,21.38,2269600.0,15.4116,15.4474,15.2756,15.3042,2269600.0
2009-04-24 11:30:00,21.38,21.64,21.33,21.55,2480200.0,15.3042,15.4903,15.2684,15.4259,2480200.0
2009-04-24 12:00:00,21.55,22.08,21.44,22.07,2935300.0,15.4259,15.8053,15.3472,15.7981,2935300.0
2009-04-24 12:30:00,22.08,22.5,22.02,22.45,5173000.0,15.8053,16.1059,15.7623,16.0701,5173000.0
2009-04-24 13:00:00,22.44,22.63,22.07,22.12,2755400.0,16.063,16.199,15.7981,15.8339,2755400.0
2009-04-24 13:30:00,22.13,22.13,21.8,21.95,2676300.0,15.8411,15.8411,15.6048,15.7122,2676300.0
2009-04-24 14:00:00,21.94,22.24,21.47,21.95,6344000.0,15.7051,15.9198,15.3686,15.7122,6344000.0
2009-04-24 14:30:00,21.96,22.49,21.94,22.37,4894100.0,15.7194,16.0988,15.7051,16.0129,4894100.0
2009-04-24 15:00:00,22.39,22.46,22.11,22.25,3222300.0,16.0272,16.0773,15.8267,15.927,3222300.0
2009-04-24 15:30:00,22.25,22.34,21.63,21.9,6542300.0,15.927,15.9914,15.4832,15.6764,6542300.0
2009-04-27 09:30:00,21.6,22.13,21.46,21.95,4335900.0,15.4617,15.8411,15.3615,15.7122,4335900.0
2009-04-27 10:00:00,21.95,22.06,21.7,21.86,2899000.0,15.7122,15.791,15.5333,15.6478,2899000.0
2009-04-27 10:30:00,21.86,22.24,21.77,22.19,2700700.0,15.6478,15.9198,15.5834,15.884,2700700.0
2009-04-27 11:00:00,22.19,22.28,22.1,22.15,1967700.0,15.884,15.9484,15.8196,15.8554,1967700.0
2009-04-27 11:30:00,22.13,22.18,21.89,22.02,1857800.0,15.8411,15.8769,15.6693,15.7623,1857800.0
2009-04-27 12:00:00,22.02,22.04,21.65,21.7,1626800.0,15.7623,15.7766,15.4975,15.5333,1626800.0
2009-04-27 12:30:00,21.7,21.76,21.5,21.72,1417200.0,15.5333,15.5762,15.3901,15.5476,1417200.0
2009-04-27 13:00:00,21.73,21.77,21.6,21.65,1351700.0,15.5547,15.5834,15.4617,15.4975,1351700.0
2009-04-27 13:30:00,21.65,21.77,21.55,21.68,1570300.0,15.4975,15.5834,15.4259,15.5189,1570300.0
2009-04-27 14:00:00,21.68,21.68,21.52,21.61,1771700.0,15.5189,15.5189,15.4044,15.4688,1771700.0
2009-04-27 14:30:00,21.61,21.79,21.55,21.59,1570700.0,15.4688,15.5977,15.4259,15.4545,1570700.0
2009-04-27 15:00:00,21.6,21.64,21.25,21.29,3050600.0,15.4617,15.4903,15.2111,15.2398,3050600.0
2009-04-27 15:30:00,21.29,21.53,21.16,21.27,5514900.0,15.2398,15.4116,15.1467,15.2255,5514900.0
2009-04-28 09:30:00,20.93,21.37,20.69,21.11,4908500.0,15.0295,15.3454,14.8571,15.1587,4908500.0
2009-04-28 10:00:00,21.11,21.78,21.0,21.68,3896300.0,15.1587,15.6398,15.0797,15.568,3896300.0
2009-04-28 10:30:00,21.68,21.75,21.5,21.55,1976600.0,15.568,15.6183,15.4388,15.4747,1976600.0
2009-04-28 11:00:00,21.54,21.6,21.38,21.54,1506100.0,15.4675,15.5106,15.3526,15.4675,1506100.0
2009-04-28 11:30:00,21.55,21.6,21.45,21.57,1196600.0,15.4747,15.5106,15.4029,15.489,1196600.0
2009-04-28 12:00:00,21.58,21.69,21.55,21.55,1321100.0,15.4962,15.5752,15.4747,15.4747,1321100.0
2009-04-28 12:30:00,21.56,21.68,21.53,21.65,1036000.0,15.4819,15.568,15.4603,15.5465,1036000.0
2009-04-28 13:00:00,21.65,21.69,21.47,21.5,1089700.0,15.5465,15.5752,15.4172,15.4388,1089700.0
2009-04-28 13:30:00,21.49,21.62,21.39,21.4,1041500.0,15.4316,15.5249,15.3598,15.367,1041500.0
2009-04-28 14:00:00,21.39,21.53,21.37,21.51,1370300.0,15.3598,15.4603,15.3454,15.446,1370300.0
2009-04-28 14:30:00,21.51,21.58,21.44,21.45,1088800.0,15.446,15.4962,15.3957,15.4029,1088800.0
2009-04-28 15:00:00,21.45,21.53,21.2,21.26,1910500.0,15.4029,15.4603,15.2233,15.2664,1910500.0
2009-04-28 15:30:00,21.26,21.35,21.02,21.05,3543800.0,15.2664,15.3311,15.0941,15.1156,3543800.0
2009-04-29 09:30:00,21.45,21.63,21.26,21.4,3820600.0,15.4029,15.5321,15.2664,15.367,3820600.0
2009-04-29 10:00:00,21.4,22.25,21.36,22.19,5854500.0,15.367,15.9773,15.3382,15.9342,5854500.0
2009-04-29 10:30:00,22.19,22.35,22.06,22.19,2882900.0,15.9342,16.0491,15.8409,15.9342,2882900.0
2009-04-29 11:00:00,22.18,22.28,22.11,22.26,2077200.0,15.9271,15.9989,15.8768,15.9845,2077200.0
2009-04-29 11:30:00,22.27,22.35,22.25,22.31,1618500.0,15.9917,16.0491,15.9773,16.0204,1618500.0
2009-04-29 12:00:00,22.3,22.58,22.3,22.5,2072500.0,16.0132,16.2143,16.0132,16.1569,2072500.0
2009-04-29 12:30:00,22.51,22.71,22.46,22.71,1432700.0,16.164,16.3077,16.1281,16.3077,1432700.0
2009-04-29 13:00:00,22.71,23.01,22.61,22.92,2894700.0,16.3077,16.5231,16.2358,16.4584,2894700.0
2009-04-29 13:30:00,22.92,23.0,22.61,22.63,2141600.0,16.4584,16.5159,16.2358,16.2502,2141600.0
2009-04-29 14:00:00,22.63,22.84,22.45,22.81,2789400.0,16.2502,16.401,16.121,16.3795,2789400.0
2009-04-29 14:30:00,22.81,23.18,22.78,23.05,5570200.0,16.3795,16.6452,16.3579,16.5518,5570200.0
2009-04-29 15:00:00,23.04,23.25,22.62,22.71,5030600.0,16.5446,16.6954,16.243,16.3077,5030600.0
2009-04-29 15:30:00,22.7,23.11,22.51,23.08,6555000.0,16.3005,16.5949,16.164,16.5733,6555000.0
2009-04-30 09:30:00,23.78,24.35,23.74,24.14,8184000.0,17.076,17.4853,17.0473,17.3345,8184000.0
2009-04-30 10:00:00,24.14,24.25,23.76,24.09,4695100.0,17.3345,17.4135,17.0616,17.2986,4695100.0
2009-04-30 10:30:00,24.09,24.46,24.08,24.34,3725100.0,17.2986,17.5643,17.2914,17.4781,3725100.0
2009-04-30 11:00:00,24.35,24.44,24.2,24.21,2230100.0,17.4853,17.5499,17.3776,17.3848,2230100.0
2009-04-30 11:30:00,24.21,24.35,24.1,24.18,2234500.0,17.3848,17.4853,17.3058,17.3632,2234500.0
2009-04-30 12:00:00,24.19,24.25,24.1,24.15,2735000.0,17.3704,17.4135,17.3058,17.3417,2735000.0
2009-04-30 12:30:00,24.15,24.16,23.79,23.99,3355100.0,17.3417,17.3489,17.0832,17.2268,3355100.0
2009-04-30 13:00:00,23.99,23.99,23.6,23.65,2325400.0,17.2268,17.2268,16.9467,16.9826,2325400.0
2009-04-30 13:30:00,23.65,23.86,23.55,23.79,2109800.0,16.9826,17.1334,16.9108,17.0832,2109800.0
2009-04-30 14:00:00,23.78,24.12,23.77,24.1,2569900.0,17.076,17.3201,17.0688,17.3058,2569900.0
2009-04-30 14:30:00,24.09,24.13,23.85,24.06,2123700.0,17.2986,17.3273,17.1263,17.2771,2123700.0
2009-04-30 15:00:00,24.05,24.06,23.64,23.87,3705700.0,17.2699,17.2771,16.9755,17.1406,3705700.0
2009-04-30 15:30:00,23.87,24.0,23.48,23.54,4965800.0,17.1406,17.234,16.8606,16.9037,4965800.0
2009-05-01 09:30:00,23.74,24.95,23.69,24.86,5139500.0,17.0473,17.9162,17.0114,17.8515,5139500.0
2009-05-01 10:00:00,24.87,25.28,24.72,25.2,6601400.0,17.8587,18.1531,17.751,18.0957,6601400.0
2009-05-01 10:30:00,25.2,25.35,25.05,25.13,3951800.0,18.0957,18.2034,17.988,18.0454,3951800.0
2009-05-01 11:00:00,25.13,25.84,25.07,25.57,5916600.0,18.0454,18.5552,18.0023,18.3614,5916600.0
2009-05-01 11:30:00,25.57,25.78,25.44,25.67,3850000.0,18.3614,18.5122,18.268,18.4332,3850000.0
2009-05-01 12:00:00,25.67,25.79,25.56,25.68,2927500.0,18.4332,18.5193,18.3542,18.4404,2927500.0
2009-05-01 12:30:00,25.68,25.93,25.56,25.86,2748200.0,18.4404,18.6199,18.3542,18.5696,2748200.0
2009-05-01 13:00:00,25.86,26.29,25.8,26.29,4749900.0,18.5696,18.8784,18.5265,18.8784,4749900.0
2009-05-01 13:30:00,26.3,26.48,25.97,26.01,5319900.0,18.8856,19.0148,18.6486,18.6773,5319900.0
2009-05-01 14:00:00,26.01,26.11,25.79,25.96,2914200.0,18.6773,18.7491,18.5193,18.6414,2914200.0
2009-05-01 14:30:00,25.96,26.09,25.84,25.93,2286200.0,18.6414,18.7348,18.5552,18.6199,2286200.0
2009-05-01 15:00:00,25.93,26.18,25.66,25.8,4623400.0,18.6199,18.7994,18.426,18.5265,4623400.0
2009-05-01 15:30:00,25.8,26.1,25.71,25.96,6507000.0,18.5265,18.742,18.4619,18.6414,6507000.0
2009-05-04 09:30:00,26.21,26.67,25.66,26.63,5643600.0,18.8209,19.1513,18.426,19.1225,5643600.0
2009-05-04 10:00:00,26.63,26.9,26.31,26.33,4317700.0,19.1225,19.3164,18.8927,18.9071,4317700.0
2009-05-04 10:30:00,26.34,26.34,26.01,26.1,3208900.0,18.9143,18.9143,18.6773,18.742,3208900.0
2009-05-04 11:00:00,26.1,26.22,25.82,25.94,2982400.0,18.742,18.8281,18.5409,18.6271,2982400.0
2009-05-04 11:30:00,25.94,26.23,25.85,26.16,2586100.0,18.6271,18.8353,18.5624,18.785,2586100.0
2009-05-04 12:00:00,26.17,26.17,25.8,25.88,1980800.0,18.7922,18.7922,18.5265,18.584,1980800.0
2009-05-04 12:30:00,25.87,26.2,25.86,26.09,1618600.0,18.5768,18.8138,18.5696,18.7348,1618600.0
2009-05-04 13:00:00,26.08,26.19,26.01,26.12,1209600.0,18.7276,18.8066,18.6773,18.7563,1209600.0
2009-05-04 13:30:00,26.11,26.37,26.09,26.19,2069100.0,18.7491,18.9358,18.7348,18.8066,2069100.0
2009-05-04 14:00:00,26.19,26.36,26.14,26.25,2075600.0,18.8066,18.9287,18.7707,18.8497,2075600.0
2009-05-04 14:30:00,26.25,26.35,26.16,26.2,2210100.0,18.8497,18.9215,18.785,18.8138,2210100.0
2009-05-04 15:00:00,26.21,26.69,26.19,26.58,3633800.0,18.8209,19.1656,18.8066,19.0866,3633800.0
2009-05-04 15:30:00,26.59,27.23,26.5,27.19,8487100.0,19.0938,19.5534,19.0292,19.5247,8487100.0
2009-05-05 09:30:00,26.83,27.78,26.56,27.27,4191900.0,19.2662,19.9483,19.0723,19.5821,4191900.0
2009-05-05 10:00:00,27.27,27.5,27.15,27.49,2559100.0,19.5821,19.7473,19.4959,19.7401,2559100.0
2009-05-05 10:30:00,27.5,27.54,27.15,27.27,2320700.0,19.7473,19.776,19.4959,19.5821,2320700.0
2009-05-05 11:00:00,27.28,27.58,27.27,27.44,1354000.0,19.5893,19.8047,19.5821,19.7042,1354000.0
2009-05-05 11:30:00,27.44,27.73,27.43,27.54,1689900.0,19.7042,19.9124,19.697,19.776,1689900.0
2009-05-05 12:00:00,27.54,27.57,27.38,27.55,1487900.0,19.776,19.7975,19.6611,19.7832,1487900.0
2009-05-05 12:30:00,27.55,27.56,27.18,27.23,1125300.0,19.7832,19.7904,19.5175,19.5534,1125300.0
2009-05-05 13:00:00,27.24,27.26,27.06,27.09,1011600.0,19.5606,19.5749,19.4313,19.4529,1011600.0
2009-05-05 13:30:00,27.09,27.1,26.9,27.06,1207200.0,19.4529,19.46,19.3164,19.4313,1207200.0
2009-05-05 14:00:00,27.08,27.35,27.01,27.21,1876600.0,19.4457,19.6396,19.3954,19.539,1876600.0
2009-05-05 14:30:00,27.2,27.4,27.12,27.23,1302100.0,19.5318,19.6755,19.4744,19.5534,1302100.0
2009-05-05 15:00:00,27.24,27.48,27.19,27.36,1761500.0,19.5606,19.7329,19.5247,19.6467,1761500.0
2009-05-05 15:30:00,27.36,27.49,27.04,27.09,3216600.0,19.6467,19.7401,19.4169,19.4529,3216600.0
2009-05-06 09:30:00,27.52,27.75,27.11,27.71,3340700.0,19.7616,19.9268,19.4672,19.8981,3340700.0
2009-05-06 10:00:00,27.73,27.75,26.95,26.99,2321300.0,19.9124,19.9268,19.3523,19.381,2321300.0
2009-05-06 10:30:00,26.99,27.25,26.82,27.2,2017200.0,19.381,19.5677,19.259,19.5318,2017200.0
2009-05-06 11:00:00,27.19,27.34,26.99,27.1,1341500.0,19.5247,19.6324,19.381,19.46,1341500.0
2009-05-06 11:30:00,27.1,27.43,27.04,27.4,1240500.0,19.46,19.697,19.4169,19.6755,1240500.0
2009-05-06 12:00:00,27.4,27.58,27.28,27.54,1757100.0,19.6755,19.8047,19.5893,19.776,1757100.0
2009-05-06 12:30:00,27.55,27.56,27.21,27.26,1349500.0,19.7832,19.7904,19.539,19.5749,1349500.0
2009-05-06 13:00:00,27.25,27.75,27.08,27.67,3645200.0,19.5677,19.9268,19.4457,19.8693,3645200.0
2009-05-06 13:30:00,27.67,28.48,27.59,28.4,6091000.0,19.8693,20.451,19.8119,20.3935,6091000.0
2009-05-06 14:00:00,28.39,28.45,28.25,28.38,3255300.0,20.3864,20.4294,20.2858,20.3792,3255300.0
2009-05-06 14:30:00,28.39,29.05,28.27,28.82,4906800.0,20.3864,20.8603,20.3002,20.6951,4906800.0
2009-05-06 15:00:00,28.82,29.04,27.93,28.13,4917500.0,20.6951,20.8531,20.056,20.1997,4917500.0
2009-05-06 15:30:00,28.13,28.64,28.02,28.49,6352700.0,20.1997,20.5659,20.1207,20.4582,6352700.0
2009-05-07 09:30:00,28.74,28.98,27.6,27.71,8032000.0,20.6377,20.81,19.8191,19.8981,8032000.0
2009-05-07 10:00:00,27.72,27.98,27.43,27.49,3811700.0,19.9052,20.0919,19.697,19.7401,3811700.0
2009-05-07 10:30:00,27.49,27.69,27.17,27.32,3141100.0,19.7401,19.8837,19.5103,19.618,3141100.0
2009-05-07 11:00:00,27.32,27.35,26.51,26.86,4009700.0,19.618,19.6396,19.0364,19.2877,4009700.0
2009-05-07 11:30:00,26.86,26.93,26.66,26.84,1532500.0,19.2877,19.338,19.1441,19.2733,1532500.0
2009-05-07 12:00:00,26.85,26.86,26.61,26.79,1103000.0,19.2805,19.2877,19.1082,19.2374,1103000.0
2009-05-07 12:30:00,26.79,26.98,26.74,26.83,1186800.0,19.2374,19.3739,19.2015,19.2662,1186800.0
2009-05-07 13:00:00,26.82,26.87,26.45,26.48,1772300.0,19.259,19.2949,18.9933,19.0148,1772300.0
2009-05-07 13:30:00,26.48,26.69,26.21,26.6,2265900.0,19.0148,19.1656,18.8209,19.101,2265900.0
2009-05-07 14:00:00,26.6,26.72,26.38,26.72,1763400.0,19.101,19.1872,18.943,19.1872,1763400.0
2009-05-07 14:30:00,26.72,26.75,26.39,26.58,1873400.0,19.1872,19.2087,18.9502,19.0866,1873400.0
2009-05-07 15:00:00,26.59,27.01,26.45,26.9,2237100.0,19.0938,19.3954,18.9933,19.3164,2237100.0
2009-05-07 15:30:00,26.91,27.14,26.64,27.12,5398400.0,19.3236,19.4888,19.1297,19.4744,5398400.0
2009-05-08 09:30:00,24.99,26.12,24.73,25.67,28678500.0,17.9449,18.7563,17.7582,18.4332,28678500.0
2009-05-08 10:00:00,25.67,26.08,25.23,25.51,14358900.0,18.4332,18.7276,18.1172,18.3183,14358900.0
2009-05-08 10:30:00,25.5,26.23,25.4,25.96,8225200.0,18.3111,18.8353,18.2393,18.6414,8225200.0
2009-05-08 11:00:00,25.96,26.71,25.95,26.5,9369000.0,18.6414,19.18,18.6342,19.0292,9369000.0
2009-05-08 11:30:00,26.5,27.05,26.45,27.01,6189300.0,19.0292,19.4241,18.9933,19.3954,6189300.0
2009-05-08 12:00:00,27.02,27.4,26.9,26.91,6396900.0,19.4026,19.6755,19.3164,19.3236,6396900.0
2009-05-08 12:30:00,26.91,27.39,26.84,27.3,3826200.0,19.3236,19.6683,19.2733,19.6037,3826200.0
2009-05-08 13:00:00,27.3,27.56,27.22,27.22,3132600.0,19.6037,19.7904,19.5462,19.5462,3132600.0
2009-05-08 13:30:00,27.23,27.34,26.99,27.0,3527800.0,19.5534,19.6324,19.381,19.3882,3527800.0
2009-05-08 14:00:00,27.0,27.25,26.8,26.81,3874700.0,19.3882,19.5677,19.2446,19.2518,3874700.0
2009-05-08 14:30:00,26.82,27.34,26.8,27.3,4308900.0,19.259,19.6324,19.2446,19.6037,4308900.0
2009-05-08 15:00:00,27.3,27.69,27.23,27.47,5195700.0,19.6037,19.8837,19.5534,19.7257,5195700.0
2009-05-08 15:30:00,27.47,28.08,27.46,28.02,15276600.0,19.7257,20.1638,19.7185,20.1207,15276600.0
2009-05-11 09:30:00,27.66,27.94,26.67,26.85,9003600.0,19.8622,20.0632,19.1513,19.2805,9003600.0
2009-05-11 10:00:00,26.85,27.0,26.46,26.54,5481500.0,19.2805,19.3882,19.0005,19.0579,5481500.0
2009-05-11 10:30:00,26.54,26.95,26.39,26.9,3891300.0,19.0579,19.3523,18.9502,19.3164,3891300.0
2009-05-11 11:00:00,26.89,27.0,26.77,26.96,2675500.0,19.3092,19.3882,19.2231,19.3595,2675500.0
2009-05-11 11:30:00,26.96,26.99,26.62,26.69,2311500.0,19.3595,19.381,19.1154,19.1656,2311500.0
2009-05-11 12:00:00,26.69,26.9,26.66,26.83,1381900.0,19.1656,19.3164,19.1441,19.2662,1381900.0
2009-05-11 12:30:00,26.83,26.84,26.47,26.48,1681900.0,19.2662,19.2733,19.0076,19.0148,1681900.0
2009-05-11 13:00:00,26.48,26.65,26.21,26.62,2346100.0,19.0148,19.1369,18.8209,19.1154,2346100.0
2009-05-11 13:30:00,26.62,26.65,26.38,26.52,1710600.0,19.1154,19.1369,18.943,19.0435,1710600.0
2009-05-11 14:00:00,26.51,26.57,26.36,26.44,1468700.0,19.0364,19.0794,18.9287,18.9861,1468700.0
2009-05-11 14:30:00,26.45,26.62,26.39,26.53,1883800.0,18.9933,19.1154,18.9502,19.0507,1883800.0
2009-05-11 15:00:00,26.52,26.75,26.4,26.47,3708200.0,19.0435,19.2087,18.9574,19.0076,3708200.0
2009-05-11 15:30:00,26.47,26.47,26.02,26.1,7675700.0,19.0076,19.0076,18.6845,18.742,7675700.0
2009-05-12 09:30:00,26.63,26.83,26.01,26.35,5573500.0,19.1225,19.2662,18.6773,18.9215,5573500.0
2009-05-12 10:00:00,26.36,26.49,25.24,25.65,6091800.0,18.9287,19.022,18.1244,18.4188,6091800.0
2009-05-12 10:30:00,25.65,25.83,25.33,25.83,2764700.0,18.4188,18.5481,18.189,18.5481,2764700.0
2009-05-12 11:00:00,25.83,25.94,25.66,25.84,1432000.0,18.5481,18.6271,18.426,18.5552,1432000.0
2009-05-12 11:30:00,25.83,25.88,25.57,25.81,2334700.0,18.5481,18.584,18.3614,18.5337,2334700.0
2009-05-12 12:00:00,25.81,25.86,25.49,25.52,1828100.0,18.5337,18.5696,18.3039,18.3255,1828100.0
2009-05-12 12:30:00,25.51,25.59,25.04,25.06,1822800.0,18.3183,18.3757,17.9808,17.9951,1822800.0
2009-05-12 13:00:00,25.05,25.65,25.04,25.49,1768400.0,17.988,18.4188,17.9808,18.3039,1768400.0
2009-05-12 13:30:00,25.49,25.73,25.44,25.72,1294100.0,18.3039,18.4763,18.268,18.4691,1294100.0
2009-05-12 14:00:00,25.72,26.2,25.61,26.09,2717000.0,18.4691,18.8138,18.3901,18.7348,2717000.0
2009-05-12 14:30:00,26.08,26.88,26.01,26.8,3724000.0,18.7276,19.3021,18.6773,19.2446,3724000.0
2009-05-12 15:00:00,26.81,27.08,26.52,26.77,4059000.0,19.2518,19.4457,19.0435,19.2231,4059000.0
2009-05-12 15:30:00,26.76,26.87,26.15,26.39,4316600.0,19.2159,19.2949,18.7779,18.9502,4316600.0
2009-05-13 09:30:00,25.67,26.35,25.46,26.01,4983400.0,18.4332,18.9215,18.2824,18.6773,4983400.0
2009-05-13 10:00:00,26.01,26.14,25.64,26.13,2276900.0,18.6773,18.7707,18.4116,18.7635,2276900.0
2009-05-13 10:30:00,26.13,26.35,25.88,25.96,2123200.0,18.7635,18.9215,18.584,18.6414,2123200.0
2009-05-13 11:00:00,25.95,25.96,25.73,25.79,2235700.0,18.6342,18.6414,18.4763,18.5193,2235700.0
2009-05-13 11:30:00,25.79,25.8,25.57,25.62,1720800.0,18.5193,18.5265,18.3614,18.3973,1720800.0
2009-05-13 12:00:00,25.62,25.91,25.6,25.65,1326700.0,18.3973,18.6055,18.3829,18.4188,1326700.0
2009-05-13 12:30:00,25.65,25.66,25.35,25.38,1242900.0,18.4188,18.426,18.2034,18.2249,1242900.0
2009-05-13 13:00:00,25.37,25.48,25.27,25.3,1436800.0,18.2178,18.2967,18.1459,18.1675,1436800.0
2009-05-13 13:30:00,25.3,25.49,25.25,25.47,1698400.0,18.1675,18.3039,18.1316,18.2896,1698400.0
2009-05-13 14:00:00,25.48,25.62,25.39,25.51,1411200.0,18.2967,18.3973,18.2321,18.3183,1411200.0
2009-05-13 14:30:00,25.51,25.57,25.33,25.49,1248500.0,18.3183,18.3614,18.189,18.3039,1248500.0
2009-05-13 15:00:00,25.5,25.52,25.09,25.14,2240300.0,18.3111,18.3255,18.0167,18.0526,2240300.0
2009-05-13 15:30:00,25.14,25.27,24.89,25.19,5375000.0,18.0526,18.1459,17.8731,18.0885,5375000.0
2009-05-14 09:30:00,25.22,25.96,25.04,25.64,3844000.0,18.11,18.6414,17.9808,18.4116,3844000.0
2009-05-14 10:00:00,25.64,25.85,25.58,25.69,1712100.0,18.4116,18.5624,18.3685,18.4475,1712100.0
2009-05-14 10:30:00,25.69,26.08,25.68,26.0,2279000.0,18.4475,18.7276,18.4404,18.6701,2279000.0
2009-05-14 11:00:00,26.0,26.16,25.83,26.06,1792800.0,18.6701,18.785,18.5481,18.7132,1792800.0
2009-05-14 11:30:00,26.06,26.1,25.68,25.89,1411000.0,18.7132,18.742,18.4404,18.5912,1411000.0
2009-05-14 12:00:00,25.9,26.38,25.85,26.37,1998800.0,18.5983,18.943,18.5624,18.9358,1998800.0
2009-05-14 12:30:00,26.36,26.54,26.28,26.39,2066500.0,18.9287,19.0579,18.8712,18.9502,2066500.0
2009-05-14 13:00:00,26.39,26.42,26.18,26.29,1507200.0,18.9502,18.9717,18.7994,18.8784,1507200.0
2009-05-14 13:30:00,26.29,26.48,26.29,26.36,1116600.0,18.8784,19.0148,18.8784,18.9287,1116600.0
2009-05-14 14:00:00,26.35,26.63,26.35,26.44,1780700.0,18.9215,19.1225,18.9215,18.9861,1780700.0
2009-05-14 14:30:00,26.45,26.62,26.32,26.47,1500200.0,18.9933,19.1154,18.8999,19.0076,1500200.0
2009-05-14 15:00:00,26.47,26.77,26.47,26.66,2840700.0,19.0076,19.2231,19.0076,19.1441,2840700.0
2009-05-14 15:30:00,26.66,26.66,26.25,26.54,5123800.0,19.1441,19.1441,18.8497,19.0579,5123800.0
2009-05-15 09:30:00,26.58,26.73,26.04,26.5,3489200.0,19.0866,19.1943,18.6989,19.0292,3489200.0
2009-05-15 10:00:00,26.5,26.92,26.22,26.85,2559300.0,19.0292,19.3308,18.8281,19.2805,2559300.0
2009-05-15 10:30:00,26.85,27.08,26.72,26.74,2371500.0,19.2805,19.4457,19.1872,19.2015,2371500.0
2009-05-15 11:00:00,26.74,26.99,26.7,26.77,1321400.0,19.2015,19.381,19.1728,19.2231,1321400.0
2009-05-15 11:30:00,26.77,26.85,26.52,26.53,1467500.0,19.2231,19.2805,19.0435,19.0507,1467500.0
2009-05-15 12:00:00,26.53,26.66,26.49,26.61,1529700.0,19.0507,19.1441,19.022,19.1082,1529700.0
2009-05-15 12:30:00,26.6,26.64,26.47,26.55,1056200.0,19.101,19.1297,19.0076,19.0651,1056200.0
2009-05-15 13:00:00,26.55,26.75,26.54,26.68,1111100.0,19.0651,19.2087,19.0579,19.1584,1111100.0
2009-05-15 13:30:00,26.68,26.71,26.48,26.54,1030700.0,19.1584,19.18,19.0148,19.0579,1030700.0
2009-05-15 14:00:00,26.54,26.55,26.35,26.45,1521100.0,19.0579,19.0651,18.9215,18.9933,1521100.0
2009-05-15 14:30:00,26.44,26.47,26.1,26.16,1870800.0,18.9861,19.0076,18.742,18.785,1870800.0
2009-05-15 15:00:00,26.16,26.29,26.06,26.25,2203300.0,18.785,18.8784,18.7132,18.8497,2203300.0
2009-05-15 15:30:00,26.25,26.26,25.97,26.03,4633400.0,18.8497,18.8568,18.6486,18.6917,4633400.0
2009-05-18 09:30:00,26.96,27.07,26.69,26.89,3603900.0,19.3595,19.4385,19.1656,19.3092,3603900.0
2009-05-18 10:00:00,26.89,27.24,26.83,27.11,2699600.0,19.3092,19.5606,19.2662,19.4672,2699600.0
2009-05-18 10:30:00,27.12,27.42,27.0,27.22,2395900.0,19.4744,19.6898,19.3882,19.5462,2395900.0
2009-05-18 11:00:00,27.23,27.58,27.15,27.51,2270900.0,19.5534,19.8047,19.4959,19.7544,2270900.0
2009-05-18 11:30:00,27.52,27.57,27.24,27.28,1724600.0,19.7616,19.7975,19.5606,19.5893,1724600.0
2009-05-18 12:00:00,27.28,27.48,27.21,27.41,1309000.0,19.5893,19.7329,19.539,19.6826,1309000.0
2009-05-18 12:30:00,27.41,27.67,27.37,27.57,1157900.0,19.6826,19.8693,19.6539,19.7975,1157900.0
2009-05-18 13:00:00,27.57,27.61,27.46,27.58,1157900.0,19.7975,19.8263,19.7185,19.8047,1157900.0
2009-05-18 13:30:00,27.57,27.58,27.41,27.46,1214300.0,19.7975,19.8047,19.6826,19.7185,1214300.0
2009-05-18 14:00:00,27.46,27.67,27.38,27.62,1607300.0,19.7185,19.8693,19.6611,19.8334,1607300.0
2009-05-18 14:30:00,27.62,27.78,27.55,27.68,2212200.0,19.8334,19.9483,19.7832,19.8765,2212200.0
2009-05-18 15:00:00,27.68,27.9,27.52,27.85,2528200.0,19.8765,20.0345,19.7616,19.9986,2528200.0
2009-05-18 15:30:00,27.85,28.31,27.76,28.17,8050000.0,19.9986,20.3289,19.934,20.2284,8050000.0
2009-05-19 09:30:00,28.49,28.74,27.94,28.04,4519200.0,20.4582,20.6377,20.0632,20.135,4519200.0
2009-05-19 10:00:00,28.04,28.67,28.0,28.61,2837800.0,20.135,20.5874,20.1063,20.5443,2837800.0
2009-05-19 10:30:00,28.61,29.1,28.61,28.85,4099200.0,20.5443,20.8962,20.5443,20.7167,4099200.0
2009-05-19 11:00:00,28.84,28.89,28.51,28.75,2122700.0,20.7095,20.7454,20.4725,20.6449,2122700.0
2009-05-19 11:30:00,28.75,29.04,28.63,28.79,1952600.0,20.6449,20.8531,20.5587,20.6736,1952600.0
2009-05-19 12:00:00,28.8,29.03,28.76,28.95,1126400.0,20.6808,20.8459,20.6521,20.7885,1126400.0
2009-05-19 12:30:00,28.95,28.97,28.76,28.83,1449500.0,20.7885,20.8028,20.6521,20.7023,1449500.0
2009-05-19 13:00:00,28.83,29.09,28.82,29.04,1188200.0,20.7023,20.889,20.6951,20.8531,1188200.0
2009-05-19 13:30:00,29.01,29.06,28.85,28.92,1460000.0,20.8316,20.8675,20.7167,20.7669,1460000.0
2009-05-19 14:00:00,28.91,29.48,28.82,29.36,3651300.0,20.7598,21.1691,20.6951,21.0829,3651300.0
2009-05-19 14:30:00,29.38,29.86,29.35,29.56,4496000.0,21.0973,21.4419,21.0757,21.2265,4496000.0
2009-05-19 15:00:00,29.56,29.83,29.55,29.59,3161000.0,21.2265,21.4204,21.2193,21.2481,3161000.0
2009-05-19 15:30:00,29.58,29.61,28.76,28.96,8163900.0,21.2409,21.2624,20.6521,20.7957,8163900.0
2009-05-20 09:30:00,29.5,29.62,29.09,29.42,4299400.0,21.1834,21.2696,20.889,21.126,4299400.0
2009-05-20 10:00:00,29.42,29.44,29.0,29.2,3141200.0,21.126,21.1403,20.8244,20.968,3141200.0
2009-05-20 10:30:00,29.2,29.28,28.53,28.53,3542400.0,20.968,21.0255,20.4869,20.4869,3542400.0
2009-05-20 11:00:00,28.54,28.72,28.37,28.53,3130000.0,20.4941,20.6233,20.372,20.4869,3130000.0
2009-05-20 11:30:00,28.54,28.65,28.18,28.26,2166800.0,20.4941,20.5731,20.2356,20.293,2166800.0
2009-05-20 12:00:00,28.26,28.36,28.09,28.12,1670300.0,20.293,20.3648,20.1709,20.1925,1670300.0
2009-05-20 12:30:00,28.13,28.47,28.0,28.28,2078500.0,20.1997,20.4438,20.1063,20.3074,2078500.0
2009-05-20 13:00:00,28.29,28.65,28.2,28.58,1823900.0,20.3146,20.5731,20.2499,20.5228,1823900.0
2009-05-20 13:30:00,28.58,28.77,28.51,28.58,1610300.0,20.5228,20.6592,20.4725,20.5228,1610300.0
2009-05-20 14:00:00,28.59,28.64,28.28,28.5,1719700.0,20.53,20.5659,20.3074,20.4653,1719700.0
2009-05-20 14:30:00,28.5,28.75,28.32,28.62,1620500.0,20.4653,20.6449,20.3361,20.5515,1620500.0
2009-05-20 15:00:00,28.62,28.66,27.98,28.08,3119000.0,20.5515,20.5802,20.0919,20.1638,3119000.0
2009-05-20 15:30:00,28.07,28.14,27.81,28.03,4252900.0,20.1566,20.2068,19.9699,20.1279,4252900.0
2009-05-21 09:30:00,27.64,28.41,27.53,28.08,3843000.0,19.8478,20.4007,19.7688,20.1638,3843000.0
2009-05-21 10:00:00,28.09,28.56,28.02,28.14,2648300.0,20.1709,20.5084,20.1207,20.2068,2648300.0
2009-05-21 10:30:00,28.13,28.22,27.77,27.85,2032100.0,20.1997,20.2643,19.9411,19.9986,2032100.0
2009-05-21 11:00:00,27.84,27.97,27.65,27.87,1340100.0,19.9914,20.0848,19.855,20.013,1340100.0
2009-05-21 11:30:00,27.86,28.46,27.86,28.45,1331900.0,20.0058,20.4366,20.0058,20.4294,1331900.0
2009-05-21 12:00:00,28.46,28.62,28.34,28.5,1933500.0,20.4366,20.5515,20.3505,20.4653,1933500.0
2009-05-21 12:30:00,28.5,28.65,28.45,28.53,1124400.0,20.4653,20.5731,20.4294,20.4869,1124400.0
2009-05-21 13:00:00,28.52,28.57,28.09,28.17,1385200.0,20.4797,20.5156,20.1709,20.2284,1385200.0
2009-05-21 13:30:00,28.18,28.27,27.97,28.08,1565200.0,20.2356,20.3002,20.0848,20.1638,1565200.0
2009-05-21 14:00:00,28.08,28.15,27.75,27.88,2152000.0,20.1638,20.214,19.9268,20.0201,2152000.0
2009-05-21 14:30:00,27.88,28.02,27.69,27.83,1918600.0,20.0201,20.1207,19.8837,19.9842,1918600.0
2009-05-21 15:00:00,27.83,27.85,27.53,27.61,1941500.0,19.9842,19.9986,19.7688,19.8263,1941500.0
2009-05-21 15:30:00,27.62,28.08,27.62,28.05,3543200.0,19.8334,20.1638,19.8334,20.1422,3543200.0
2009-05-22 09:30:00,28.42,28.97,28.29,28.6,4083900.0,20.4079,20.8028,20.3146,20.5372,4083900.0
2009-05-22 10:00:00,28.6,29.04,28.52,28.96,2091100.0,20.5372,20.8531,20.4797,20.7957,2091100.0
2009-05-22 10:30:00,28.96,29.09,28.85,28.88,1666600.0,20.7957,20.889,20.7167,20.7382,1666600.0
2009-05-22 11:00:00,28.88,28.99,28.67,28.7,1233300.0,20.7382,20.8172,20.5874,20.609,1233300.0
2009-05-22 11:30:00,28.7,28.75,28.5,28.59,1108800.0,20.609,20.6449,20.4653,20.53,1108800.0
2009-05-22 12:00:00,28.6,28.73,28.56,28.58,555300.0,20.5372,20.6305,20.5084,20.5228,555300.0
2009-05-22 12:30:00,28.57,28.65,28.5,28.64,531100.0,20.5156,20.5731,20.4653,20.5659,531100.0
2009-05-22 13:00:00,28.65,28.9,28.63,28.83,691500.0,20.5731,20.7526,20.5587,20.7023,691500.0
2009-05-22 13:30:00,28.83,28.85,28.64,28.77,704200.0,20.7023,20.7167,20.5659,20.6592,704200.0
2009-05-22 14:00:00,28.78,28.82,28.6,28.61,530000.0,20.6664,20.6951,20.5372,20.5443,530000.0
2009-05-22 14:30:00,28.61,28.74,28.57,28.72,607500.0,20.5443,20.6377,20.5156,20.6233,607500.0
2009-05-22 15:00:00,28.72,28.81,28.59,28.63,853400.0,20.6233,20.688,20.53,20.5587,853400.0
2009-05-22 15:30:00,28.63,28.74,28.16,28.28,2450800.0,20.5587,20.6377,20.2212,20.3074,2450800.0
2009-05-26 09:30:00,28.06,28.42,27.95,28.24,2858700.0,20.1494,20.4079,20.0704,20.2786,2858700.0
2009-05-26 10:00:00,28.16,28.73,28.1,28.46,3297400.0,20.2212,20.6305,20.1781,20.4366,3297400.0
2009-05-26 10:30:00,28.47,28.57,28.23,28.23,1396000.0,20.4438,20.5156,20.2715,20.2715,1396000.0
2009-05-26 11:00:00,28.23,28.23,28.08,28.11,1189600.0,20.2715,20.2715,20.1638,20.1853,1189600.0
2009-05-26 11:30:00,28.1,28.39,28.05,28.23,1229900.0,20.1781,20.3864,20.1422,20.2715,1229900.0
2009-05-26 12:00:00,28.23,28.38,28.15,28.37,850100.0,20.2715,20.3792,20.214,20.372,850100.0
2009-05-26 12:30:00,28.37,28.74,28.23,28.63,1419100.0,20.372,20.6377,20.2715,20.5587,1419100.0
2009-05-26 13:00:00,28.63,28.65,28.36,28.5,1001600.0,20.5587,20.5731,20.3648,20.4653,1001600.0
2009-05-26 13:30:00,28.5,28.7,28.42,28.67,745700.0,20.4653,20.609,20.4079,20.5874,745700.0
2009-05-26 14:00:00,28.67,28.8,28.52,28.57,824000.0,20.5874,20.6808,20.4797,20.5156,824000.0
2009-05-26 14:30:00,28.58,28.73,28.5,28.53,705800.0,20.5228,20.6305,20.4653,20.4869,705800.0
2009-05-26 15:00:00,28.54,28.75,28.5,28.7,1488300.0,20.4941,20.6449,20.4653,20.609,1488300.0
2009-05-26 15:30:00,28.7,29.06,28.64,28.95,4488000.0,20.609,20.8675,20.5659,20.7885,4488000.0
2009-05-27 09:30:00,29.05,29.2,28.6,29.18,2391700.0,20.8603,20.968,20.5372,20.9536,2391700.0
2009-05-27 10:00:00,29.18,29.61,29.18,29.58,3626600.0,20.9536,21.2624,20.9536,21.2409,3626600.0
2009-05-27 10:30:00,29.59,29.78,29.3,29.74,2393500.0,21.2481,21.3845,21.0398,21.3558,2393500.0
2009-05-27 11:00:00,29.74,29.96,29.58,29.84,2716600.0,21.3558,21.5137,21.2409,21.4276,2716600.0
2009-05-27 11:30:00,29.83,29.97,29.72,29.95,2057500.0,21.4204,21.5209,21.3414,21.5066,2057500.0
2009-05-27 12:00:00,29.95,30.23,29.91,29.98,2985200.0,21.5066,21.7076,21.4778,21.5281,2985200.0
2009-05-27 12:30:00,29.98,30.04,29.73,29.82,1356200.0,21.5281,21.5712,21.3486,21.4132,1356200.0
2009-05-27 13:00:00,29.82,30.04,29.8,29.97,1331200.0,21.4132,21.5712,21.3989,21.5209,1331200.0
2009-05-27 13:30:00,29.98,29.98,29.56,29.76,1989800.0,21.5281,21.5281,21.2265,21.3701,1989800.0
2009-05-27 14:00:00,29.76,29.79,29.25,29.43,1958700.0,21.3701,21.3917,21.0039,21.1332,1958700.0
2009-05-27 14:30:00,29.42,29.54,29.23,29.23,2000600.0,21.126,21.2122,20.9895,20.9895,2000600.0
2009-05-27 15:00:00,29.23,29.42,28.7,28.8,2950600.0,20.9895,21.126,20.609,20.6808,2950600.0
2009-05-27 15:30:00,28.8,29.06,28.64,28.73,5323000.0,20.6808,20.8675,20.5659,20.6305,5323000.0
2009-05-28 09:30:00,28.97,29.54,28.95,29.25,3143700.0,20.8028,21.2122,20.7885,21.0039,3143700.0
2009-05-28 10:00:00,29.23,29.31,28.42,28.68,3027600.0,20.9895,21.047,20.4079,20.5946,3027600.0
2009-05-28 10:30:00,28.68,29.09,28.62,29.08,1286300.0,20.5946,20.889,20.5515,20.8818,1286300.0
2009-05-28 11:00:00,29.08,29.26,28.91,28.97,1216900.0,20.8818,21.0111,20.7598,20.8028,1216900.0
2009-05-28 11:30:00,28.97,29.12,28.94,29.0,736800.0,20.8028,20.9106,20.7813,20.8244,736800.0
2009-05-28 12:00:00,29.02,29.05,28.75,28.79,877800.0,20.8388,20.8603,20.6449,20.6736,877800.0
2009-05-28 12:30:00,28.79,28.85,28.65,28.77,534300.0,20.6736,20.7167,20.5731,20.6592,534300.0
2009-05-28 13:00:00,28.78,29.35,28.76,29.11,1634600.0,20.6664,21.0757,20.6521,20.9034,1634600.0
2009-05-28 13:30:00,29.1,29.2,28.94,29.05,748200.0,20.8962,20.968,20.7813,20.8603,748200.0
2009-05-28 14:00:00,29.05,29.3,29.01,29.24,1037000.0,20.8603,21.0398,20.8316,20.9967,1037000.0
2009-05-28 14:30:00,29.25,29.29,29.0,29.07,875400.0,21.0039,21.0326,20.8244,20.8747,875400.0
2009-05-28 15:00:00,29.09,29.16,28.93,29.04,923400.0,20.889,20.9393,20.7741,20.8531,923400.0
2009-05-28 15:30:00,29.05,29.45,28.98,29.36,2893000.0,20.8603,21.1475,20.81,21.0829,2893000.0
2009-05-29 09:30:00,30.03,30.25,29.65,30.01,5908000.0,21.564,21.722,21.2911,21.5497,5908000.0
2009-05-29 10:00:00,30.02,30.19,29.95,30.16,2575800.0,21.5568,21.6789,21.5066,21.6574,2575800.0
2009-05-29 10:30:00,30.16,30.24,30.01,30.14,1773700.0,21.6574,21.7148,21.5497,21.643,1773700.0
2009-05-29 11:00:00,30.14,30.17,29.82,29.95,1607000.0,21.643,21.6645,21.4132,21.5066,1607000.0
2009-05-29 11:30:00,29.95,30.02,29.89,29.94,1611600.0,21.5066,21.5568,21.4635,21.4994,1611600.0
2009-05-29 12:00:00,29.94,30.04,29.86,29.98,993100.0,21.4994,21.5712,21.4419,21.5281,993100.0
2009-05-29 12:30:00,29.97,30.0,29.9,29.96,587600.0,21.5209,21.5425,21.4707,21.5137,587600.0
2009-05-29 13:00:00,29.96,30.04,29.91,30.0,823900.0,21.5137,21.5712,21.4778,21.5425,823900.0
2009-05-29 13:30:00,30.0,30.1,29.99,30.02,1011300.0,21.5425,21.6143,21.5353,21.5568,1011300.0
2009-05-29 14:00:00,30.03,30.07,29.87,29.94,629400.0,21.564,21.5927,21.4491,21.4994,629400.0
2009-05-29 14:30:00,29.94,30.04,29.79,30.0,1518300.0,21.4994,21.5712,21.3917,21.5425,1518300.0
2009-05-29 15:00:00,29.99,30.23,29.96,30.15,2236600.0,21.5353,21.7076,21.5137,21.6502,2236600.0
2009-05-29 15:30:00,30.15,30.35,30.0,30.32,4223400.0,21.6502,21.7938,21.5425,21.7723,4223400.0
2009-06-01 09:30:00,30.67,31.26,30.19,31.16,4361900.0,22.0236,22.4473,21.6789,22.3754,4361900.0
2009-06-01 10:00:00,31.17,31.3,30.75,30.86,2703100.0,22.3826,22.476,22.081,22.16,2703100.0
2009-06-01 10:30:00,30.86,31.03,30.65,30.9,2248400.0,22.16,22.2821,22.0092,22.1887,2248400.0
2009-06-01 11:00:00,30.9,30.9,30.56,30.65,1468200.0,22.1887,22.1887,21.9446,22.0092,1468200.0
2009-06-01 11:30:00,30.65,30.84,30.55,30.76,931100.0,22.0092,22.1457,21.9374,22.0882,931100.0
2009-06-01 12:00:00,30.75,30.78,30.57,30.62,766100.0,22.081,22.1026,21.9518,21.9877,766100.0
2009-06-01 12:30:00,30.62,30.84,30.59,30.71,1035200.0,21.9877,22.1457,21.9661,22.0523,1035200.0
2009-06-01 13:00:00,30.71,30.78,30.46,30.5,1052700.0,22.0523,22.1026,21.8728,21.9015,1052700.0
2009-06-01 13:30:00,30.5,30.58,30.36,30.56,1290500.0,21.9015,21.959,21.801,21.9446,1290500.0
2009-06-01 14:00:00,30.57,30.6,30.09,30.09,1633900.0,21.9518,21.9733,21.6071,21.6071,1633900.0
2009-06-01 14:30:00,30.09,30.14,29.67,29.9,3377000.0,21.6071,21.643,21.3055,21.4707,3377000.0
2009-06-01 15:00:00,29.91,30.2,29.73,30.11,2642300.0,21.4778,21.6861,21.3486,21.6215,2642300.0
2009-06-01 15:30:00,30.11,30.44,29.85,30.05,5132800.0,21.6215,21.8584,21.4348,21.5784,5132800.0
2009-06-02 09:30:00,28.27,29.35,28.2,29.31,12213900.0,20.3002,21.0757,20.2499,21.047,12213900.0
2009-06-02 10:00:00,29.23,29.38,28.75,29.09,4958900.0,20.9895,21.0973,20.6449,20.889,4958900.0
2009-06-02 10:30:00,29.08,29.25,28.78,28.79,2348700.0,20.8818,21.0039,20.6664,20.6736,2348700.0
2009-06-02 11:00:00,28.79,28.96,28.77,28.83,1792100.0,20.6736,20.7957,20.6592,20.7023,1792100.0
2009-06-02 11:30:00,28.82,29.01,28.7,28.94,2250200.0,20.6951,20.8316,20.609,20.7813,2250200.0
2009-06-02 12:00:00,28.94,29.04,28.82,28.83,1380600.0,20.7813,20.8531,20.6951,20.7023,1380600.0
2009-06-02 12:30:00,28.82,29.18,28.8,29.14,1641700.0,20.6951,20.9536,20.6808,20.9249,1641700.0
2009-06-02 13:00:00,29.14,29.74,29.14,29.69,2545700.0,20.9249,21.3558,20.9249,21.3199,2545700.0
2009-06-02 13:30:00,29.68,29.89,29.59,29.69,2600700.0,21.3127,21.4635,21.2481,21.3199,2600700.0
2009-06-02 14:00:00,29.7,29.83,29.56,29.63,2742600.0,21.327,21.4204,21.2265,21.2768,2742600.0
2009-06-02 14:30:00,29.62,30.03,29.54,29.9,3311200.0,21.2696,21.564,21.2122,21.4707,3311200.0
2009-06-02 15:00:00,29.91,30.18,29.88,30.0,4553200.0,21.4778,21.6717,21.4563,21.5425,4553200.0
2009-06-02 15:30:00,29.99,30.35,29.84,30.0,7676800.0,21.5353,21.7938,21.4276,21.5425,7676800.0
2009-06-03 09:30:00,29.9,30.17,29.52,29.52,5214400.0,21.4707,21.6645,21.1978,21.1978,5214400.0
2009-06-03 10:00:00,29.52,29.65,29.1,29.38,3177000.0,21.1978,21.2911,20.8962,21.0973,3177000.0
2009-06-03 10:30:00,29.38,29.55,29.2,29.51,1329100.0,21.0973,21.2193,20.968,21.1906,1329100.0
2009-06-03 11:00:00,29.51,29.65,29.35,29.45,892600.0,21.1906,21.2911,21.0757,21.1475,892600.0
2009-06-03 11:30:00,29.45,29.6,29.35,29.46,867100.0,21.1475,21.2552,21.0757,21.1547,867100.0
2009-06-03 12:00:00,29.46,29.88,29.46,29.71,1582800.0,21.1547,21.4563,21.1547,21.3342,1582800.0
2009-06-03 12:30:00,29.7,29.99,29.69,29.79,1047700.0,21.327,21.5353,21.3199,21.3917,1047700.0
2009-06-03 13:00:00,29.79,29.89,29.72,29.87,1010600.0,21.3917,21.4635,21.3414,21.4491,1010600.0
2009-06-03 13:30:00,29.88,29.95,29.75,29.85,1060400.0,21.4563,21.5066,21.363,21.4348,1060400.0
2009-06-03 14:00:00,29.84,29.9,29.43,29.44,1846800.0,21.4276,21.4707,21.1332,21.1403,1846800.0
2009-06-03 14:30:00,29.44,29.58,29.32,29.48,1637400.0,21.1403,21.2409,21.0542,21.1691,1637400.0
2009-06-03 15:00:00,29.48,29.54,29.25,29.25,1739400.0,21.1691,21.2122,21.0039,21.0039,1739400.0
2009-06-03 15:30:00,29.25,29.72,29.11,29.69,4324100.0,21.0039,21.3414,20.9034,21.3199,4324100.0
2009-06-04 09:30:00,29.9,30.53,29.88,30.49,3622100.0,21.4707,21.9231,21.4563,21.8943,3622100.0
2009-06-04 10:00:00,30.49,30.63,30.35,30.51,2346800.0,21.8943,21.9949,21.7938,21.9087,2346800.0
2009-06-04 10:30:00,30.56,30.86,30.48,30.74,1711800.0,21.9446,22.16,21.8872,22.0739,1711800.0
2009-06-04 11:00:00,30.74,30.9,30.69,30.73,1277600.0,22.0739,22.1887,22.0379,22.0667,1277600.0
2009-06-04 11:30:00,30.73,31.49,30.73,31.23,3395000.0,22.0667,22.6124,22.0667,22.4257,3395000.0
2009-06-04 12:00:00,31.24,31.34,31.11,31.25,1616300.0,22.4329,22.5047,22.3395,22.4401,1616300.0
2009-06-04 12:30:00,31.24,31.25,31.06,31.2,941900.0,22.4329,22.4401,22.3036,22.4042,941900.0
2009-06-04 13:00:00,31.19,31.24,31.07,31.15,1401800.0,22.397,22.4329,22.3108,22.3683,1401800.0
2009-06-04 13:30:00,31.15,31.34,31.15,31.29,989600.0,22.3683,22.5047,22.3683,22.4688,989600.0
2009-06-04 14:00:00,31.28,31.37,31.2,31.32,1104500.0,22.4616,22.5262,22.4042,22.4903,1104500.0
2009-06-04 14:30:00,31.33,31.44,31.24,31.37,1428000.0,22.4975,22.5765,22.4329,22.5262,1428000.0
2009-06-04 15:00:00,31.37,31.38,31.19,31.29,1236000.0,22.5262,22.5334,22.397,22.4688,1236000.0
2009-06-04 15:30:00,31.28,31.3,31.04,31.13,4075600.0,22.4616,22.476,22.2893,22.3539,4075600.0
2009-06-05 09:30:00,31.8,31.99,31.36,31.41,4846200.0,22.835,22.9715,22.5191,22.555,4846200.0
2009-06-05 10:00:00,31.43,31.5,31.0,31.38,2524900.0,22.5693,22.6196,22.2606,22.5334,2524900.0
2009-06-05 10:30:00,31.37,31.6,31.31,31.5,1668100.0,22.5262,22.6914,22.4832,22.6196,1668100.0
2009-06-05 11:00:00,31.5,31.6,31.29,31.42,1317600.0,22.6196,22.6914,22.4688,22.5621,1317600.0
2009-06-05 11:30:00,31.42,31.51,31.33,31.5,760400.0,22.5621,22.6268,22.4975,22.6196,760400.0
2009-06-05 12:00:00,31.49,31.57,31.44,31.53,692000.0,22.6124,22.6699,22.5765,22.6411,692000.0
2009-06-05 12:30:00,31.53,31.53,31.33,31.38,689000.0,22.6411,22.6411,22.4975,22.5334,689000.0
2009-06-05 13:00:00,31.38,31.39,31.12,31.18,717200.0,22.5334,22.5406,22.3467,22.3898,717200.0
2009-06-05 13:30:00,31.18,31.34,31.12,31.23,656200.0,22.3898,22.5047,22.3467,22.4257,656200.0
2009-06-05 14:00:00,31.22,31.25,30.94,31.08,1175200.0,22.4185,22.4401,22.2175,22.318,1175200.0
2009-06-05 14:30:00,31.08,31.26,31.0,31.19,837100.0,22.318,22.4473,22.2606,22.397,837100.0
2009-06-05 15:00:00,31.19,31.3,31.1,31.14,961400.0,22.397,22.476,22.3324,22.3611,961400.0
2009-06-05 15:30:00,31.15,31.42,31.05,31.09,2275100.0,22.3683,22.5621,22.2965,22.3252,2275100.0
2009-06-08 09:30:00,30.66,30.91,30.43,30.63,2277600.0,22.0164,22.1959,21.8512,21.9949,2277600.0
2009-06-08 10:00:00,30.63,30.92,30.57,30.75,1899300.0,21.9949,22.2031,21.9518,22.081,1899300.0
2009-06-08 10:30:00,30.74,31.13,30.72,30.93,1678300.0,22.0739,22.3539,22.0595,22.2103,1678300.0
2009-06-08 11:00:00,30.91,31.19,30.85,31.07,1089300.0,22.1959,22.397,22.1528,22.3108,1089300.0
2009-06-08 11:30:00,31.07,31.09,30.9,31.07,918600.0,22.3108,22.3252,22.1887,22.3108,918600.0
2009-06-08 12:00:00,31.07,31.09,30.82,31.01,739300.0,22.3108,22.3252,22.1313,22.2677,739300.0
2009-06-08 12:30:00,31.01,31.13,30.9,31.1,586700.0,22.2677,22.3539,22.1887,22.3324,586700.0
2009-06-08 13:00:00,31.1,31.38,31.08,31.2,1334400.0,22.3324,22.5334,22.318,22.4042,1334400.0
2009-06-08 13:30:00,31.2,31.28,31.1,31.22,754100.0,22.4042,22.4616,22.3324,22.4185,754100.0
2009-06-08 14:00:00,31.21,31.27,31.12,31.17,555400.0,22.4114,22.4544,22.3467,22.3826,555400.0
2009-06-08 14:30:00,31.18,31.28,31.14,31.22,824000.0,22.3898,22.4616,22.3611,22.4185,824000.0
2009-06-08 15:00:00,31.22,31.5,31.14,31.42,1524800.0,22.4185,22.6196,22.3611,22.5621,1524800.0
2009-06-08 15:30:00,31.42,31.67,31.25,31.32,2916800.0,22.5621,22.7417,22.4401,22.4903,2916800.0
2009-06-09 09:30:00,31.63,31.76,31.0,31.1,5517300.0,22.7129,22.8063,22.2606,22.3324,5517300.0
2009-06-09 10:00:00,31.1,31.29,31.0,31.05,3770400.0,22.3324,22.4688,22.2606,22.2965,3770400.0
2009-06-09 10:30:00,31.04,31.08,30.67,30.75,1891500.0,22.2893,22.318,22.0236,22.081,1891500.0
2009-06-09 11:00:00,30.74,30.74,30.51,30.65,1541900.0,22.0739,22.0739,21.9087,22.0092,1541900.0
2009-06-09 11:30:00,30.66,30.77,30.53,30.61,1232600.0,22.0164,22.0954,21.9231,21.9805,1232600.0
2009-06-09 12:00:00,30.62,30.94,30.55,30.93,1126400.0,21.9877,22.2175,21.9374,22.2103,1126400.0
2009-06-09 12:30:00,30.92,30.96,30.76,30.88,946500.0,22.2031,22.2318,22.0882,22.1744,946500.0
2009-06-09 13:00:00,30.88,30.97,30.76,30.85,875100.0,22.1744,22.239,22.0882,22.1528,875100.0
2009-06-09 13:30:00,30.85,30.99,30.79,30.92,793200.0,22.1528,22.2534,22.1098,22.2031,793200.0
2009-06-09 14:00:00,30.93,31.03,30.86,30.96,1705400.0,22.2103,22.2821,22.16,22.2318,1705400.0
2009-06-09 14:30:00,30.96,31.02,30.75,30.91,2069000.0,22.2318,22.2749,22.081,22.1959,2069000.0
2009-06-09 15:00:00,30.91,31.0,30.88,30.96,1519500.0,22.1959,22.2606,22.1744,22.2318,1519500.0
2009-06-09 15:30:00,30.96,31.06,30.86,30.9,3311400.0,22.2318,22.3036,22.16,22.1887,3311400.0
2009-06-10 09:30:00,31.17,31.2,30.17,30.31,4459300.0,22.3826,22.4042,21.6645,21.7651,4459300.0
2009-06-10 10:00:00,30.31,30.39,30.05,30.1,3765000.0,21.7651,21.8225,21.5784,21.6143,3765000.0
2009-06-10 10:30:00,30.1,30.33,29.95,30.21,3750300.0,21.6143,21.7794,21.5066,21.6933,3750300.0
2009-06-10 11:00:00,30.21,30.22,29.96,30.18,2171900.0,21.6933,21.7005,21.5137,21.6717,2171900.0
2009-06-10 11:30:00,30.19,30.2,29.9,29.99,1760100.0,21.6789,21.6861,21.4707,21.5353,1760100.0
2009-06-10 12:00:00,29.99,30.0,29.2,29.34,5519700.0,21.5353,21.5425,20.968,21.0685,5519700.0
2009-06-10 12:30:00,29.34,29.35,29.08,29.25,3937100.0,21.0685,21.0757,20.8818,21.0039,3937100.0
2009-06-10 13:00:00,29.26,29.3,28.86,29.01,4353500.0,21.0111,21.0398,20.7239,20.8316,4353500.0
2009-06-10 13:30:00,29.01,29.08,28.81,29.04,2751200.0,20.8316,20.8818,20.688,20.8531,2751200.0
2009-06-10 14:00:00,29.04,29.29,28.94,29.17,3657800.0,20.8531,21.0326,20.7813,20.9465,3657800.0
2009-06-10 14:30:00,29.18,29.22,29.02,29.15,3335100.0,20.9536,20.9824,20.8388,20.9321,3335100.0
2009-06-10 15:00:00,29.16,29.16,28.63,28.74,5149500.0,20.9393,20.9393,20.5587,20.6377,5149500.0
2009-06-10 15:30:00,28.73,29.28,28.72,29.26,7382800.0,20.6305,21.0255,20.6233,21.0111,7382800.0
2009-06-11 09:30:00,29.58,29.61,29.0,29.37,5116800.0,21.2409,21.2624,20.8244,21.0901,5116800.0
2009-06-11 10:00:00,29.38,29.85,29.28,29.59,3693200.0,21.0973,21.4348,21.0255,21.2481,3693200.0
2009-06-11 10:30:00,29.58,29.68,29.37,29.37,1687300.0,21.2409,21.3127,21.0901,21.0901,1687300.0
2009-06-11 11:00:00,29.37,29.8,29.35,29.76,1476400.0,21.0901,21.3989,21.0757,21.3701,1476400.0
2009-06-11 11:30:00,29.75,29.77,29.62,29.7,1062500.0,21.363,21.3773,21.2696,21.327,1062500.0
2009-06-11 12:00:00,29.71,29.78,29.61,29.75,1003900.0,21.3342,21.3845,21.2624,21.363,1003900.0
2009-06-11 12:30:00,29.75,29.95,29.71,29.89,1420100.0,21.363,21.5066,21.3342,21.4635,1420100.0
2009-06-11 13:00:00,29.88,30.14,29.76,30.14,2172400.0,21.4563,21.643,21.3701,21.643,2172400.0
2009-06-11 13:30:00,30.15,30.15,29.85,29.94,1363100.0,21.6502,21.6502,21.4348,21.4994,1363100.0
2009-06-11 14:00:00,29.94,30.01,29.79,30.01,1467400.0,21.4994,21.5497,21.3917,21.5497,1467400.0
2009-06-11 14:30:00,30.01,30.04,29.79,29.94,1267800.0,21.5497,21.5712,21.3917,21.4994,1267800.0
2009-06-11 15:00:00,29.95,30.04,29.68,29.71,1781700.0,21.5066,21.5712,21.3127,21.3342,1781700.0
2009-06-11 15:30:00,29.7,29.73,29.39,29.41,4496700.0,21.327,21.3486,21.1044,21.1188,4496700.0
2009-06-12 09:30:00,29.34,29.91,28.9,29.73,2634800.0,21.0685,21.4778,20.7526,21.3486,2634800.0
2009-06-12 10:00:00,29.73,29.74,29.41,29.47,1919700.0,21.3486,21.3558,21.1188,21.1619,1919700.0
2009-06-12 10:30:00,29.48,29.7,29.4,29.62,1401100.0,21.1691,21.327,21.1116,21.2696,1401100.0
2009-06-12 11:00:00,29.63,29.74,29.56,29.72,649200.0,21.2768,21.3558,21.2265,21.3414,649200.0
2009-06-12 11:30:00,29.73,29.74,29.6,29.61,646400.0,21.3486,21.3558,21.2552,21.2624,646400.0
2009-06-12 12:00:00,29.61,29.7,29.56,29.63,525700.0,21.2624,21.327,21.2265,21.2768,525700.0
2009-06-12 12:30:00,29.64,29.7,29.56,29.67,588400.0,21.284,21.327,21.2265,21.3055,588400.0
2009-06-12 13:00:00,29.67,29.67,29.6,29.63,675800.0,21.3055,21.3055,21.2552,21.2768,675800.0
2009-06-12 13:30:00,29.63,29.66,29.46,29.46,904500.0,21.2768,21.2983,21.1547,21.1547,904500.0
2009-06-12 14:00:00,29.47,29.63,29.45,29.58,656900.0,21.1619,21.2768,21.1475,21.2409,656900.0
2009-06-12 14:30:00,29.58,29.66,29.58,29.66,995200.0,21.2409,21.2983,21.2409,21.2983,995200.0
2009-06-12 15:00:00,29.66,29.75,29.62,29.73,1483800.0,21.2983,21.363,21.2696,21.3486,1483800.0
2009-06-12 15:30:00,29.73,29.75,29.57,29.7,2139500.0,21.3486,21.363,21.2337,21.327,2139500.0
2009-06-15 09:30:00,29.3,29.45,28.93,29.03,2665100.0,21.0398,21.1475,20.7741,20.8459,2665100.0
2009-06-15 10:00:00,29.03,29.15,28.89,29.12,1685500.0,20.8459,20.9321,20.7454,20.9106,1685500.0
2009-06-15 10:30:00,29.12,29.14,28.47,28.51,2993200.0,20.9106,20.9249,20.4438,20.4725,2993200.0
2009-06-15 11:00:00,28.52,28.6,28.34,28.36,2296900.0,20.4797,20.5372,20.3505,20.3648,2296900.0
2009-06-15 11:30:00,28.36,28.62,28.34,28.59,1248700.0,20.3648,20.5515,20.3505,20.53,1248700.0
2009-06-15 12:00:00,28.59,28.6,28.41,28.45,787900.0,20.53,20.5372,20.4007,20.4294,787900.0
2009-06-15 12:30:00,28.45,28.62,28.44,28.55,513800.0,20.4294,20.5515,20.4223,20.5013,513800.0
2009-06-15 13:00:00,28.54,28.54,28.41,28.42,571900.0,20.4941,20.4941,20.4007,20.4079,571900.0
2009-06-15 13:30:00,28.42,28.42,28.25,28.32,1148600.0,20.4079,20.4079,20.2858,20.3361,1148600.0
2009-06-15 14:00:00,28.31,28.52,28.3,28.52,793000.0,20.3289,20.4797,20.3217,20.4797,793000.0
2009-06-15 14:30:00,28.53,28.53,28.27,28.3,1191400.0,20.4869,20.4869,20.3002,20.3217,1191400.0
2009-06-15 15:00:00,28.3,28.36,28.15,28.31,1868400.0,20.3217,20.3648,20.214,20.3289,1868400.0
2009-06-15 15:30:00,28.31,28.51,28.3,28.45,3729200.0,20.3289,20.4725,20.3217,20.4294,3729200.0
2009-06-16 09:30:00,28.72,28.8,28.29,28.69,2209000.0,20.6233,20.6808,20.3146,20.6018,2209000.0
2009-06-16 10:00:00,28.69,28.88,28.64,28.72,1994600.0,20.6018,20.7382,20.5659,20.6233,1994600.0
2009-06-16 10:30:00,28.72,28.76,28.57,28.6,1014500.0,20.6233,20.6521,20.5156,20.5372,1014500.0
2009-06-16 11:00:00,28.6,28.86,28.6,28.79,1106800.0,20.5372,20.7239,20.5372,20.6736,1106800.0
2009-06-16 11:30:00,28.8,28.83,28.69,28.71,954800.0,20.6808,20.7023,20.6018,20.6161,954800.0
2009-06-16 12:00:00,28.7,28.77,28.61,28.72,1111600.0,20.609,20.6592,20.5443,20.6233,1111600.0
2009-06-16 12:30:00,28.71,28.76,28.33,28.45,1939800.0,20.6161,20.6521,20.3433,20.4294,1939800.0
2009-06-16 13:00:00,28.45,28.47,28.22,28.45,1219900.0,20.4294,20.4438,20.2643,20.4294,1219900.0
2009-06-16 13:30:00,28.44,28.58,28.35,28.53,1076500.0,20.4223,20.5228,20.3576,20.4869,1076500.0
2009-06-16 14:00:00,28.52,28.53,28.08,28.15,2156900.0,20.4797,20.4869,20.1638,20.214,2156900.0
2009-06-16 14:30:00,28.15,28.28,27.81,28.21,3024000.0,20.214,20.3074,19.9699,20.2571,3024000.0
2009-06-16 15:00:00,28.21,28.57,28.17,28.33,1815200.0,20.2571,20.5156,20.2284,20.3433,1815200.0
2009-06-16 15:30:00,28.32,28.35,28.0,28.13,3550500.0,20.3361,20.3576,20.1063,20.1997,3550500.0
2009-06-17 09:30:00,27.97,28.13,27.26,27.31,2576600.0,20.0848,20.1997,19.5749,19.6108,2576600.0
2009-06-17 10:00:00,27.3,27.65,27.1,27.21,2666500.0,19.6037,19.855,19.46,19.539,2666500.0
2009-06-17 10:30:00,27.22,27.32,27.04,27.2,3165400.0,19.5462,19.618,19.4169,19.5318,3165400.0
2009-06-17 11:00:00,27.2,27.41,27.04,27.36,2245500.0,19.5318,19.6826,19.4169,19.6467,2245500.0
2009-06-17 11:30:00,27.36,27.47,27.21,27.4,1438800.0,19.6467,19.7257,19.539,19.6755,1438800.0
2009-06-17 12:00:00,27.4,27.77,27.39,27.72,1759500.0,19.6755,19.9411,19.6683,19.9052,1759500.0
2009-06-17 12:30:00,27.72,27.81,27.5,27.64,1106700.0,19.9052,19.9699,19.7473,19.8478,1106700.0
2009-06-17 13:00:00,27.65,27.69,27.52,27.68,530200.0,19.855,19.8837,19.7616,19.8765,530200.0
2009-06-17 13:30:00,27.68,27.9,27.66,27.83,1455700.0,19.8765,20.0345,19.8622,19.9842,1455700.0
2009-06-17 14:00:00,27.82,27.88,27.75,27.85,1017300.0,19.9771,20.0201,19.9268,19.9986,1017300.0
2009-06-17 14:30:00,27.85,27.85,27.57,27.67,951300.0,19.9986,19.9986,19.7975,19.8693,951300.0
2009-06-17 15:00:00,27.67,27.78,27.49,27.5,1017200.0,19.8693,19.9483,19.7401,19.7473,1017200.0
2009-06-17 15:30:00,27.5,27.63,27.36,27.43,3198300.0,19.7473,19.8406,19.6467,19.697,3198300.0
2009-06-18 09:30:00,27.54,28.11,27.49,28.03,2470300.0,19.776,20.1853,19.7401,20.1279,2470300.0
2009-06-18 10:00:00,28.02,28.06,27.8,27.85,1984500.0,20.1207,20.1494,19.9627,19.9986,1984500.0
2009-06-18 10:30:00,27.85,27.92,27.62,27.69,1300200.0,19.9986,20.0489,19.8334,19.8837,1300200.0
2009-06-18 11:00:00,27.69,27.96,27.68,27.87,946800.0,19.8837,20.0776,19.8765,20.013,946800.0
2009-06-18 11:30:00,27.88,27.99,27.85,27.97,694900.0,20.0201,20.0991,19.9986,20.0848,694900.0
2009-06-18 12:00:00,27.98,28.02,27.85,27.92,887300.0,20.0919,20.1207,19.9986,20.0489,887300.0
2009-06-18 12:30:00,27.92,28.0,27.82,27.94,3567900.0,20.0489,20.1063,19.9771,20.0632,3567900.0
2009-06-18 13:00:00,27.94,28.02,27.83,27.9,824500.0,20.0632,20.1207,19.9842,20.0345,824500.0
2009-06-18 13:30:00,27.89,27.92,27.8,27.82,545100.0,20.0273,20.0489,19.9627,19.9771,545100.0
2009-06-18 14:00:00,27.81,27.83,27.51,27.79,1491700.0,19.9699,19.9842,19.7544,19.9555,1491700.0
2009-06-18 14:30:00,27.79,27.93,27.73,27.93,994400.0,19.9555,20.056,19.9124,20.056,994400.0
2009-06-18 15:00:00,27.93,28.15,27.88,28.09,1656700.0,20.056,20.214,20.0201,20.1709,1656700.0
2009-06-18 15:30:00,28.09,28.12,27.71,27.96,3525600.0,20.1709,20.1925,19.8981,20.0776,3525600.0
2009-06-19 09:30:00,28.27,28.33,27.64,27.85,5779900.0,20.3002,20.3433,19.8478,19.9986,5779900.0
2009-06-19 10:00:00,27.85,28.0,27.77,27.77,1908800.0,19.9986,20.1063,19.9411,19.9411,1908800.0
2009-06-19 10:30:00,27.78,27.97,27.75,27.95,1369200.0,19.9483,20.0848,19.9268,20.0704,1369200.0
2009-06-19 11:00:00,27.96,28.05,27.88,27.99,1118400.0,20.0776,20.1422,20.0201,20.0991,1118400.0
2009-06-19 11:30:00,27.98,28.04,27.92,27.99,881500.0,20.0919,20.135,20.0489,20.0991,881500.0
2009-06-19 12:00:00,27.99,28.03,27.91,27.98,660800.0,20.0991,20.1279,20.0417,20.0919,660800.0
2009-06-19 12:30:00,27.98,28.11,27.9,28.01,1002000.0,20.0919,20.1853,20.0345,20.1135,1002000.0
2009-06-19 13:00:00,28.01,28.15,27.99,28.13,1034300.0,20.1135,20.214,20.0991,20.1997,1034300.0
2009-06-19 13:30:00,28.13,28.25,28.12,28.14,1153900.0,20.1997,20.2858,20.1925,20.2068,1153900.0
2009-06-19 14:00:00,28.14,28.18,27.98,28.06,943300.0,20.2068,20.2356,20.0919,20.1494,943300.0
2009-06-19 14:30:00,28.06,28.19,28.04,28.13,893600.0,20.1494,20.2427,20.135,20.1997,893600.0
2009-06-19 15:00:00,28.13,28.35,28.12,28.34,2402300.0,20.1997,20.3576,20.1925,20.3505,2402300.0
2009-06-19 15:30:00,28.34,28.37,28.1,28.21,6054900.0,20.3505,20.372,20.1781,20.2571,6054900.0
2009-06-22 09:30:00,27.85,28.04,27.35,27.4,2943500.0,19.9986,20.135,19.6396,19.6755,2943500.0
2009-06-22 10:00:00,27.38,27.72,27.32,27.59,2155300.0,19.6611,19.9052,19.618,19.8119,2155300.0
2009-06-22 10:30:00,27.58,27.65,27.36,27.46,1847600.0,19.8047,19.855,19.6467,19.7185,1847600.0
2009-06-22 11:00:00,27.44,27.71,27.3,27.65,1954500.0,19.7042,19.8981,19.6037,19.855,1954500.0
2009-06-22 11:30:00,27.66,27.69,27.5,27.53,1025800.0,19.8622,19.8837,19.7473,19.7688,1025800.0
2009-06-22 12:00:00,27.53,27.64,27.5,27.5,750700.0,19.7688,19.8478,19.7473,19.7473,750700.0
2009-06-22 12:30:00,27.51,27.61,27.33,27.35,1293800.0,19.7544,19.8263,19.6252,19.6396,1293800.0
2009-06-22 13:00:00,27.36,27.37,27.11,27.3,1369000.0,19.6467,19.6539,19.4672,19.6037,1369000.0
2009-06-22 13:30:00,27.31,27.41,27.24,27.3,749100.0,19.6108,19.6826,19.5606,19.6037,749100.0
2009-06-22 14:00:00,27.31,27.31,27.0,27.03,1244800.0,19.6108,19.6108,19.3882,19.4098,1244800.0
2009-06-22 14:30:00,27.02,27.11,26.75,26.86,2427000.0,19.4026,19.4672,19.2087,19.2877,2427000.0
2009-06-22 15:00:00,26.87,27.03,26.73,26.87,2015000.0,19.2949,19.4098,19.1943,19.2949,2015000.0
2009-06-22 15:30:00,26.87,26.97,26.67,26.71,4537000.0,19.2949,19.3667,19.1513,19.18,4537000.0
2009-06-23 09:30:00,26.78,26.96,26.26,26.55,4399300.0,19.2302,19.3595,18.8568,19.0651,4399300.0
2009-06-23 10:00:00,26.55,26.7,26.2,26.23,3659700.0,19.0651,19.1728,18.8138,18.8353,3659700.0
2009-06-23 10:30:00,26.23,26.74,26.13,26.28,2286100.0,18.8353,19.2015,18.7635,18.8712,2286100.0
2009-06-23 11:00:00,26.27,26.48,26.2,26.43,1276500.0,18.864,19.0148,18.8138,18.9789,1276500.0
2009-06-23 11:30:00,26.44,26.64,26.39,26.5,1363500.0,18.9861,19.1297,18.9502,19.0292,1363500.0
2009-06-23 12:00:00,26.51,26.58,26.41,26.45,845200.0,19.0364,19.0866,18.9646,18.9933,845200.0
2009-06-23 12:30:00,26.45,26.78,26.39,26.74,1325300.0,18.9933,19.2302,18.9502,19.2015,1325300.0
2009-06-23 13:00:00,26.74,26.98,26.72,26.8,1379100.0,19.2015,19.3739,19.1872,19.2446,1379100.0
2009-06-23 13:30:00,26.79,26.82,26.56,26.65,1313000.0,19.2374,19.259,19.0723,19.1369,1313000.0
2009-06-23 14:00:00,26.65,27.28,26.64,27.21,2184500.0,19.1369,19.5893,19.1297,19.539,2184500.0
2009-06-23 14:30:00,27.21,27.55,27.09,27.47,2590300.0,19.539,19.7832,19.4529,19.7257,2590300.0
2009-06-23 15:00:00,27.47,27.86,27.35,27.78,3003500.0,19.7257,20.0058,19.6396,19.9483,3003500.0
2009-06-23 15:30:00,27.78,27.8,27.43,27.7,3727600.0,19.9483,19.9627,19.697,19.8909,3727600.0
2009-06-24 09:30:00,27.98,28.3,27.78,28.27,2751700.0,20.0919,20.3217,19.9483,20.3002,2751700.0
2009-06-24 10:00:00,28.26,28.31,28.06,28.21,2324000.0,20.293,20.3289,20.1494,20.2571,2324000.0
2009-06-24 10:30:00,28.21,28.43,28.18,28.34,1538200.0,20.2571,20.4151,20.2356,20.3505,1538200.0
2009-06-24 11:00:00,28.34,28.47,28.24,28.26,852900.0,20.3505,20.4438,20.2786,20.293,852900.0
2009-06-24 11:30:00,28.27,28.3,28.02,28.07,1084400.0,20.3002,20.3217,20.1207,20.1566,1084400.0
2009-06-24 12:00:00,28.07,28.11,27.89,27.96,846200.0,20.1566,20.1853,20.0273,20.0776,846200.0
2009-06-24 12:30:00,27.96,28.1,27.91,28.03,563600.0,20.0776,20.1781,20.0417,20.1279,563600.0
2009-06-24 13:00:00,28.03,28.12,28.01,28.03,637300.0,20.1279,20.1925,20.1135,20.1279,637300.0
2009-06-24 13:30:00,28.02,28.08,27.91,28.08,574200.0,20.1207,20.1638,20.0417,20.1638,574200.0
2009-06-24 14:00:00,28.08,28.26,27.73,27.8,2100700.0,20.1638,20.293,19.9124,19.9627,2100700.0
2009-06-24 14:30:00,27.8,27.87,27.56,27.66,2382400.0,19.9627,20.013,19.7904,19.8622,2382400.0
2009-06-24 15:00:00,27.66,27.8,27.33,27.75,2386600.0,19.8622,19.9627,19.6252,19.9268,2386600.0
2009-06-24 15:30:00,27.74,27.78,27.26,27.63,3526100.0,19.9196,19.9483,19.5749,19.8406,3526100.0
2009-06-25 09:30:00,27.41,27.82,27.12,27.49,2866500.0,19.6826,19.9771,19.4744,19.7401,2866500.0
2009-06-25 10:00:00,27.49,27.79,27.44,27.63,2038700.0,19.7401,19.9555,19.7042,19.8406,2038700.0
2009-06-25 10:30:00,27.63,27.66,27.44,27.58,1176100.0,19.8406,19.8622,19.7042,19.8047,1176100.0
2009-06-25 11:00:00,27.58,27.84,27.5,27.8,1452800.0,19.8047,19.9914,19.7473,19.9627,1452800.0
2009-06-25 11:30:00,27.8,27.94,27.73,27.92,1264200.0,19.9627,20.0632,19.9124,20.0489,1264200.0
2009-06-25 12:00:00,27.94,28.14,27.84,28.12,1619900.0,20.0632,20.2068,19.9914,20.1925,1619900.0
2009-06-25 12:30:00,28.12,28.15,27.75,27.99,1298500.0,20.1925,20.214,19.9268,20.0991,1298500.0
2009-06-25 13:00:00,27.99,28.39,27.98,28.21,1797500.0,20.0991,20.3864,20.0919,20.2571,1797500.0
2009-06-25 13:30:00,28.21,28.24,27.88,27.98,1360600.0,20.2571,20.2786,20.0201,20.0919,1360600.0
2009-06-25 14:00:00,27.98,28.01,27.75,27.9,917000.0,20.0919,20.1135,19.9268,20.0345,917000.0
2009-06-25 14:30:00,27.9,27.92,27.73,27.77,1321900.0,20.0345,20.0489,19.9124,19.9411,1321900.0
2009-06-25 15:00:00,27.77,27.91,27.71,27.84,1080500.0,19.9411,20.0417,19.8981,19.9914,1080500.0
2009-06-25 15:30:00,27.84,27.96,27.64,27.94,2993600.0,19.9914,20.0776,19.8478,20.0632,2993600.0
2009-06-26 09:30:00,27.75,28.31,27.75,28.25,2212900.0,19.9268,20.3289,19.9268,20.2858,2212900.0
2009-06-26 10:00:00,28.24,28.36,28.08,28.26,1649400.0,20.2786,20.3648,20.1638,20.293,1649400.0
2009-06-26 10:30:00,28.27,28.3,28.0,28.03,1171200.0,20.3002,20.3217,20.1063,20.1279,1171200.0
2009-06-26 11:00:00,28.04,28.1,27.93,27.97,979200.0,20.135,20.1781,20.056,20.0848,979200.0
2009-06-26 11:30:00,27.98,28.21,27.98,28.2,1219900.0,20.0919,20.2571,20.0919,20.2499,1219900.0
2009-06-26 12:00:00,28.21,28.3,28.14,28.19,726600.0,20.2571,20.3217,20.2068,20.2427,726600.0
2009-06-26 12:30:00,28.18,28.3,28.18,28.3,787800.0,20.2356,20.3217,20.2356,20.3217,787800.0
2009-06-26 13:00:00,28.3,28.3,28.13,28.23,592600.0,20.3217,20.3217,20.1997,20.2715,592600.0
2009-06-26 13:30:00,28.23,28.25,28.13,28.23,538800.0,20.2715,20.2858,20.1997,20.2715,538800.0
2009-06-26 14:00:00,28.22,28.29,28.12,28.27,695500.0,20.2643,20.3146,20.1925,20.3002,695500.0
2009-06-26 14:30:00,28.28,28.48,28.25,28.48,1086600.0,20.3074,20.451,20.2858,20.451,1086600.0
2009-06-26 15:00:00,28.48,28.5,28.29,28.42,1832600.0,20.451,20.4653,20.3146,20.4079,1832600.0
2009-06-26 15:30:00,28.42,28.82,28.38,28.56,5719100.0,20.4079,20.6951,20.3792,20.5084,5719100.0
2009-06-29 09:30:00,28.77,29.1,28.3,29.09,3484700.0,20.6592,20.8962,20.3217,20.889,3484700.0
2009-06-29 10:00:00,29.09,29.29,28.96,29.28,2222500.0,20.889,21.0326,20.7957,21.0255,2222500.0
2009-06-29 10:30:00,29.28,29.28,28.98,28.98,1828800.0,21.0255,21.0255,20.81,20.81,1828800.0
2009-06-29 11:00:00,28.99,29.13,28.93,28.98,1148600.0,20.8172,20.9177,20.7741,20.81,1148600.0
2009-06-29 11:30:00,28.98,29.07,28.79,28.88,1272100.0,20.81,20.8747,20.6736,20.7382,1272100.0
2009-06-29 12:00:00,28.89,29.02,28.8,29.02,493900.0,20.7454,20.8388,20.6808,20.8388,493900.0
2009-06-29 12:30:00,29.02,29.08,28.79,28.8,657800.0,20.8388,20.8818,20.6736,20.6808,657800.0
2009-06-29 13:00:00,28.79,28.85,28.77,28.8,469300.0,20.6736,20.7167,20.6592,20.6808,469300.0
2009-06-29 13:30:00,28.81,29.0,28.8,28.97,487100.0,20.688,20.8244,20.6808,20.8028,487100.0
2009-06-29 14:00:00,28.99,29.09,28.9,29.05,853100.0,20.8172,20.889,20.7526,20.8603,853100.0
2009-06-29 14:30:00,29.06,29.16,29.02,29.16,670200.0,20.8675,20.9393,20.8388,20.9393,670200.0
2009-06-29 15:00:00,29.16,29.23,29.12,29.17,1164100.0,20.9393,20.9895,20.9106,20.9465,1164100.0
2009-06-29 15:30:00,29.17,29.19,29.03,29.11,2328500.0,20.9465,20.9608,20.8459,20.9034,2328500.0
2009-06-30 09:30:00,28.87,29.18,28.6,28.68,2800300.0,20.731,20.9536,20.5372,20.5946,2800300.0
2009-06-30 10:00:00,28.72,28.75,28.26,28.41,2159800.0,20.6233,20.6449,20.293,20.4007,2159800.0
2009-06-30 10:30:00,28.41,28.7,28.23,28.42,1571500.0,20.4007,20.609,20.2715,20.4079,1571500.0
2009-06-30 11:00:00,28.42,28.46,28.35,28.38,633900.0,20.4079,20.4366,20.3576,20.3792,633900.0
2009-06-30 11:30:00,28.39,28.4,28.2,28.34,1244600.0,20.3864,20.3935,20.2499,20.3505,1244600.0
2009-06-30 12:00:00,28.34,28.38,28.26,28.37,397800.0,20.3505,20.3792,20.293,20.372,397800.0
2009-06-30 12:30:00,28.37,28.45,28.36,28.41,401600.0,20.372,20.4294,20.3648,20.4007,401600.0
2009-06-30 13:00:00,28.41,28.41,28.25,28.31,726900.0,20.4007,20.4007,20.2858,20.3289,726900.0
2009-06-30 13:30:00,28.31,28.35,28.22,28.27,491600.0,20.3289,20.3576,20.2643,20.3002,491600.0
2009-06-30 14:00:00,28.26,28.45,28.25,28.43,713400.0,20.293,20.4294,20.2858,20.4151,713400.0
2009-06-30 14:30:00,28.43,28.53,28.41,28.42,857300.0,20.4151,20.4869,20.4007,20.4079,857300.0
2009-06-30 15:00:00,28.42,28.48,28.28,28.47,1226600.0,20.4079,20.451,20.3074,20.4438,1226600.0
2009-06-30 15:30:00,28.48,28.65,28.44,28.52,2840300.0,20.451,20.5731,20.4223,20.4797,2840300.0
2009-07-01 09:30:00,28.58,28.75,27.93,28.66,2681200.0,20.5228,20.6449,20.056,20.5802,2681200.0
2009-07-01 10:00:00,28.66,28.89,28.45,28.84,1749300.0,20.5802,20.7454,20.4294,20.7095,1749300.0
2009-07-01 10:30:00,28.84,28.91,28.75,28.77,743200.0,20.7095,20.7598,20.6449,20.6592,743200.0
2009-07-01 11:00:00,28.77,28.85,28.66,28.7,991400.0,20.6592,20.7167,20.5802,20.609,991400.0
2009-07-01 11:30:00,28.68,28.74,28.54,28.67,603800.0,20.5946,20.6377,20.4941,20.5874,603800.0
2009-07-01 12:00:00,28.67,28.73,28.58,28.65,471000.0,20.5874,20.6305,20.5228,20.5731,471000.0
2009-07-01 12:30:00,28.64,28.73,28.64,28.65,336800.0,20.5659,20.6305,20.5659,20.5731,336800.0
2009-07-01 13:00:00,28.65,28.74,28.61,28.72,650900.0,20.5731,20.6377,20.5443,20.6233,650900.0
2009-07-01 13:30:00,28.73,28.73,28.6,28.69,319700.0,20.6305,20.6305,20.5372,20.6018,319700.0
2009-07-01 14:00:00,28.69,28.69,28.55,28.63,399600.0,20.6018,20.6018,20.5013,20.5587,399600.0
2009-07-01 14:30:00,28.63,28.63,28.46,28.52,497900.0,20.5587,20.5587,20.4366,20.4797,497900.0
2009-07-01 15:00:00,28.53,28.59,28.45,28.5,772000.0,20.4869,20.53,20.4294,20.4653,772000.0
2009-07-01 15:30:00,28.49,28.58,28.3,28.39,1594700.0,20.4582,20.5228,20.3217,20.3864,1594700.0
2009-07-02 09:30:00,27.88,28.05,27.38,27.39,2716500.0,20.0201,20.1422,19.6611,19.6683,2716500.0
2009-07-02 10:00:00,27.39,27.48,27.25,27.4,1947800.0,19.6683,19.7329,19.5677,19.6755,1947800.0
2009-07-02 10:30:00,27.4,27.5,27.3,27.44,1586400.0,19.6755,19.7473,19.6037,19.7042,1586400.0
2009-07-02 11:00:00,27.44,27.47,27.27,27.3,1059300.0,19.7042,19.7257,19.5821,19.6037,1059300.0
2009-07-02 11:30:00,27.3,27.31,27.1,27.24,1123800.0,19.6037,19.6108,19.46,19.5606,1123800.0
2009-07-02 12:00:00,27.24,27.3,27.18,27.21,479400.0,19.5606,19.6037,19.5175,19.539,479400.0
2009-07-02 12:30:00,27.2,27.3,27.11,27.27,696500.0,19.5318,19.6037,19.4672,19.5821,696500.0
2009-07-02 13:00:00,27.28,27.3,27.22,27.25,593800.0,19.5893,19.6037,19.5462,19.5677,593800.0
2009-07-02 13:30:00,27.25,27.25,27.1,27.22,1009900.0,19.5677,19.5677,19.46,19.5462,1009900.0
2009-07-02 14:00:00,27.21,27.33,27.17,27.25,914200.0,19.539,19.6252,19.5103,19.5677,914200.0
2009-07-02 14:30:00,27.24,27.31,27.2,27.3,714900.0,19.5606,19.6108,19.5318,19.6037,714900.0
2009-07-02 15:00:00,27.29,27.3,27.07,27.14,1440200.0,19.5965,19.6037,19.4385,19.4888,1440200.0
2009-07-02 15:30:00,27.13,27.25,26.91,27.03,3484200.0,19.4816,19.5677,19.3236,19.4098,3484200.0
2009-07-06 09:30:00,26.6,26.77,26.38,26.72,3967900.0,19.101,19.2231,18.943,19.1872,3967900.0
2009-07-06 10:00:00,26.73,26.78,26.45,26.6,1909300.0,19.1943,19.2302,18.9933,19.101,1909300.0
2009-07-06 10:30:00,26.59,26.61,26.38,26.59,1362800.0,19.0938,19.1082,18.943,19.0938,1362800.0
2009-07-06 11:00:00,26.6,26.61,26.44,26.5,1410900.0,19.101,19.1082,18.9861,19.0292,1410900.0
2009-07-06 11:30:00,26.5,26.55,26.37,26.52,1200300.0,19.0292,19.0651,18.9358,19.0435,1200300.0
2009-07-06 12:00:00,26.53,26.55,26.45,26.49,797200.0,19.0507,19.0651,18.9933,19.022,797200.0
2009-07-06 12:30:00,26.49,26.51,26.27,26.32,1140100.0,19.022,19.0364,18.864,18.8999,1140100.0
2009-07-06 13:00:00,26.3,26.46,26.25,26.35,1055600.0,18.8856,19.0005,18.8497,18.9215,1055600.0
2009-07-06 13:30:00,26.35,26.48,26.28,26.46,1164000.0,18.9215,19.0148,18.8712,19.0005,1164000.0
2009-07-06 14:00:00,26.45,26.63,26.43,26.5,1262200.0,18.9933,19.1225,18.9789,19.0292,1262200.0
2009-07-06 14:30:00,26.5,26.62,26.45,26.52,1025400.0,19.0292,19.1154,18.9933,19.0435,1025400.0
2009-07-06 15:00:00,26.52,26.67,26.51,26.59,1349200.0,19.0435,19.1513,19.0364,19.0938,1349200.0
2009-07-06 15:30:00,26.59,26.88,26.42,26.81,3262200.0,19.0938,19.3021,18.9717,19.2518,3262200.0
2009-07-07 09:30:00,26.9,27.03,26.48,26.93,2739800.0,19.3164,19.4098,19.0148,19.338,2739800.0
2009-07-07 10:00:00,26.92,27.1,26.76,27.04,1819700.0,19.3308,19.46,19.2159,19.4169,1819700.0
2009-07-07 10:30:00,27.04,27.2,26.95,27.12,1475100.0,19.4169,19.5318,19.3523,19.4744,1475100.0
2009-07-07 11:00:00,27.11,27.32,26.94,26.96,1302300.0,19.4672,19.618,19.3451,19.3595,1302300.0
2009-07-07 11:30:00,26.95,27.07,26.88,26.96,803600.0,19.3523,19.4385,19.3021,19.3595,803600.0
2009-07-07 12:00:00,26.96,26.97,26.64,26.67,1131100.0,19.3595,19.3667,19.1297,19.1513,1131100.0
2009-07-07 12:30:00,26.67,26.72,26.63,26.68,612000.0,19.1513,19.1872,19.1225,19.1584,612000.0
2009-07-07 13:00:00,26.67,26.84,26.67,26.73,704900.0,19.1513,19.2733,19.1513,19.1943,704900.0
2009-07-07 13:30:00,26.73,28.8,26.73,26.83,961600.0,19.1943,20.6808,19.1943,19.2662,961600.0
2009-07-07 14:00:00,26.83,26.86,26.75,26.78,888300.0,19.2662,19.2877,19.2087,19.2302,888300.0
2009-07-07 14:30:00,26.77,26.8,26.5,26.57,721900.0,19.2231,19.2446,19.0292,19.0794,721900.0
2009-07-07 15:00:00,26.57,26.57,26.33,26.43,1454500.0,19.0794,19.0794,18.9071,18.9789,1454500.0
2009-07-07 15:30:00,26.42,26.42,26.12,26.15,3303800.0,18.9717,18.9717,18.7563,18.7779,3303800.0
2009-07-08 09:30:00,26.34,26.4,26.08,26.1,2277200.0,18.9143,18.9574,18.7276,18.742,2277200.0
2009-07-08 10:00:00,26.1,26.38,26.09,26.28,2013300.0,18.742,18.943,18.7348,18.8712,2013300.0
2009-07-08 10:30:00,26.28,26.3,26.03,26.03,1651300.0,18.8712,18.8856,18.6917,18.6917,1651300.0
2009-07-08 11:00:00,26.03,26.09,25.67,25.68,2326400.0,18.6917,18.7348,18.4332,18.4404,2326400.0
2009-07-08 11:30:00,25.68,25.8,25.46,25.54,1862800.0,18.4404,18.5265,18.2824,18.3398,1862800.0
2009-07-08 12:00:00,25.54,25.56,25.0,25.05,2721700.0,18.3398,18.3542,17.9521,17.988,2721700.0
2009-07-08 12:30:00,25.05,25.13,24.85,25.01,2198500.0,17.988,18.0454,17.8443,17.9592,2198500.0
2009-07-08 13:00:00,25.0,25.61,25.0,25.57,2755800.0,17.9521,18.3901,17.9521,18.3614,2755800.0
2009-07-08 13:30:00,25.56,25.59,25.28,25.29,1431200.0,18.3542,18.3757,18.1531,18.1603,1431200.0
2009-07-08 14:00:00,25.28,25.35,25.02,25.05,1577700.0,18.1531,18.2034,17.9664,17.988,1577700.0
2009-07-08 14:30:00,25.05,25.22,24.98,25.15,2622900.0,17.988,18.11,17.9377,18.0598,2622900.0
2009-07-08 15:00:00,25.16,25.36,24.98,25.04,2500500.0,18.067,18.2106,17.9377,17.9808,2500500.0
2009-07-08 15:30:00,25.04,25.57,25.03,25.46,4530800.0,17.9808,18.3614,17.9736,18.2824,4530800.0
2009-07-09 09:30:00,25.97,26.25,25.82,26.2,2706700.0,18.6486,18.8497,18.5409,18.8138,2706700.0
2009-07-09 10:00:00,26.2,26.32,26.1,26.13,2002400.0,18.8138,18.8999,18.742,18.7635,2002400.0
2009-07-09 10:30:00,26.14,26.44,26.03,26.44,1601600.0,18.7707,18.9861,18.6917,18.9861,1601600.0
2009-07-09 11:00:00,26.45,26.46,26.17,26.33,1145000.0,18.9933,19.0005,18.7922,18.9071,1145000.0
2009-07-09 11:30:00,26.33,26.49,26.26,26.26,1358800.0,18.9071,19.022,18.8568,18.8568,1358800.0
2009-07-09 12:00:00,26.26,26.35,26.25,26.32,820800.0,18.8568,18.9215,18.8497,18.8999,820800.0
2009-07-09 12:30:00,26.31,26.36,26.18,26.31,661500.0,18.8927,18.9287,18.7994,18.8927,661500.0
2009-07-09 13:00:00,26.31,26.31,26.18,26.21,1514900.0,18.8927,18.8927,18.7994,18.8209,1514900.0
2009-07-09 13:30:00,26.21,26.25,26.01,26.1,1133900.0,18.8209,18.8497,18.6773,18.742,1133900.0
2009-07-09 14:00:00,26.1,26.19,26.01,26.09,931000.0,18.742,18.8066,18.6773,18.7348,931000.0
2009-07-09 14:30:00,26.09,26.14,26.0,26.0,689900.0,18.7348,18.7707,18.6701,18.6701,689900.0
2009-07-09 15:00:00,26.0,26.06,25.9,25.94,1366100.0,18.6701,18.7132,18.5983,18.6271,1366100.0
2009-07-09 15:30:00,25.94,25.97,25.71,25.86,3361000.0,18.6271,18.6486,18.4619,18.5696,3361000.0
2009-07-10 09:30:00,25.65,25.7,25.34,25.48,2153400.0,18.4188,18.4547,18.1962,18.2967,2153400.0
2009-07-10 10:00:00,25.48,25.79,25.37,25.75,1493900.0,18.2967,18.5193,18.2178,18.4906,1493900.0
2009-07-10 10:30:00,25.75,25.92,25.62,25.91,1141400.0,18.4906,18.6127,18.3973,18.6055,1141400.0
2009-07-10 11:00:00,25.9,26.08,25.86,26.03,1921500.0,18.5983,18.7276,18.5696,18.6917,1921500.0
2009-07-10 11:30:00,26.03,26.15,25.85,25.89,1275700.0,18.6917,18.7779,18.5624,18.5912,1275700.0
2009-07-10 12:00:00,25.88,26.12,25.85,25.99,652000.0,18.584,18.7563,18.5624,18.663,652000.0
2009-07-10 12:30:00,26.0,26.14,25.98,26.0,683600.0,18.6701,18.7707,18.6558,18.6701,683600.0
2009-07-10 13:00:00,25.99,26.08,25.95,25.96,442400.0,18.663,18.7276,18.6342,18.6414,442400.0
2009-07-10 13:30:00,25.96,26.0,25.89,25.95,574100.0,18.6414,18.6701,18.5912,18.6342,574100.0
2009-07-10 14:00:00,25.95,25.96,25.83,25.91,714100.0,18.6342,18.6414,18.5481,18.6055,714100.0
2009-07-10 14:30:00,25.91,25.96,25.84,25.86,721000.0,18.6055,18.6414,18.5552,18.5696,721000.0
2009-07-10 15:00:00,25.86,25.95,25.76,25.8,1434400.0,18.5696,18.6342,18.4978,18.5265,1434400.0
2009-07-10 15:30:00,25.77,26.08,25.75,25.93,2711700.0,18.505,18.7276,18.4906,18.6199,2711700.0
2009-07-13 09:30:00,26.69,26.98,26.3,26.76,3125000.0,19.1656,19.3739,18.8856,19.2159,3125000.0
2009-07-13 10:00:00,26.76,26.92,26.53,26.91,1813800.0,19.2159,19.3308,19.0507,19.3236,1813800.0
2009-07-13 10:30:00,26.91,27.01,26.8,26.97,1409400.0,19.3236,19.3954,19.2446,19.3667,1409400.0
2009-07-13 11:00:00,26.97,27.36,26.94,27.32,2249600.0,19.3667,19.6467,19.3451,19.618,2249600.0
2009-07-13 11:30:00,27.32,27.51,27.3,27.46,2515100.0,19.618,19.7544,19.6037,19.7185,2515100.0
2009-07-13 12:00:00,27.46,27.64,27.4,27.5,1774600.0,19.7185,19.8478,19.6755,19.7473,1774600.0
2009-07-13 12:30:00,27.51,27.53,27.42,27.43,920400.0,19.7544,19.7688,19.6898,19.697,920400.0
2009-07-13 13:00:00,27.43,27.6,27.43,27.58,1149800.0,19.697,19.8191,19.697,19.8047,1149800.0
2009-07-13 13:30:00,27.59,27.71,27.49,27.54,1983400.0,19.8119,19.8981,19.7401,19.776,1983400.0
2009-07-13 14:00:00,27.54,27.78,27.53,27.75,1573800.0,19.776,19.9483,19.7688,19.9268,1573800.0
2009-07-13 14:30:00,27.75,27.78,27.53,27.56,1369400.0,19.9268,19.9483,19.7688,19.7904,1369400.0
2009-07-13 15:00:00,27.55,27.89,27.55,27.75,2132600.0,19.7832,20.0273,19.7832,19.9268,2132600.0
2009-07-13 15:30:00,27.75,27.94,27.68,27.87,6009700.0,19.9268,20.0632,19.8765,20.013,6009700.0
2009-07-14 09:30:00,27.96,28.36,27.42,27.5,4892700.0,20.0776,20.3648,19.6898,19.7473,4892700.0
2009-07-14 10:00:00,27.49,27.6,27.3,27.54,2059200.0,19.7401,19.8191,19.6037,19.776,2059200.0
2009-07-14 10:30:00,27.54,27.65,27.43,27.55,1412600.0,19.776,19.855,19.697,19.7832,1412600.0
2009-07-14 11:00:00,27.56,27.99,27.48,27.93,1769300.0,19.7904,20.0991,19.7329,20.056,1769300.0
2009-07-14 11:30:00,27.92,28.03,27.77,27.81,2205900.0,20.0489,20.1279,19.9411,19.9699,2205900.0
2009-07-14 12:00:00,27.82,27.87,27.7,27.77,698600.0,19.9771,20.013,19.8909,19.9411,698600.0
2009-07-14 12:30:00,27.77,27.99,27.76,27.96,752500.0,19.9411,20.0991,19.934,20.0776,752500.0
2009-07-14 13:00:00,27.97,28.0,27.72,27.76,712200.0,20.0848,20.1063,19.9052,19.934,712200.0
2009-07-14 13:30:00,27.75,27.85,27.72,27.76,473900.0,19.9268,19.9986,19.9052,19.934,473900.0
2009-07-14 14:00:00,27.77,27.82,27.63,27.68,899500.0,19.9411,19.9771,19.8406,19.8765,899500.0
2009-07-14 14:30:00,27.68,27.76,27.59,27.68,1294200.0,19.8765,19.934,19.8119,19.8765,1294200.0
2009-07-14 15:00:00,27.68,27.81,27.65,27.77,823500.0,19.8765,19.9699,19.855,19.9411,823500.0
2009-07-14 15:30:00,27.77,27.98,27.75,27.84,2156400.0,19.9411,20.0919,19.9268,19.9914,2156400.0
2009-07-15 09:30:00,28.36,28.49,27.95,28.28,3262500.0,20.3648,20.4582,20.0704,20.3074,3262500.0
2009-07-15 10:00:00,28.28,28.7,28.14,28.64,2245400.0,20.3074,20.609,20.2068,20.5659,2245400.0
2009-07-15 10:30:00,28.65,28.97,28.64,28.75,2644100.0,20.5731,20.8028,20.5659,20.6449,2644100.0
2009-07-15 11:00:00,28.75,28.79,28.6,28.69,1789400.0,20.6449,20.6736,20.5372,20.6018,1789400.0
2009-07-15 11:30:00,28.68,28.71,28.57,28.6,1215200.0,20.5946,20.6161,20.5156,20.5372,1215200.0
2009-07-15 12:00:00,28.6,28.71,28.56,28.7,1089200.0,20.5372,20.6161,20.5084,20.609,1089200.0
2009-07-15 12:30:00,28.7,28.85,28.69,28.79,1650400.0,20.609,20.7167,20.6018,20.6736,1650400.0
2009-07-15 13:00:00,28.79,28.86,28.7,28.85,1062600.0,20.6736,20.7239,20.609,20.7167,1062600.0
2009-07-15 13:30:00,28.84,28.95,28.79,28.87,1587100.0,20.7095,20.7885,20.6736,20.731,1587100.0
2009-07-15 14:00:00,28.88,29.01,28.81,28.98,1713700.0,20.7382,20.8316,20.688,20.81,1713700.0
2009-07-15 14:30:00,28.98,29.2,28.92,29.18,2312400.0,20.81,20.968,20.7669,20.9536,2312400.0
2009-07-15 15:00:00,29.18,29.33,29.09,29.13,2698700.0,20.9536,21.0614,20.889,20.9177,2698700.0
2009-07-15 15:30:00,29.13,29.17,28.82,28.89,5328100.0,20.9177,20.9465,20.6951,20.7454,5328100.0
2009-07-16 09:30:00,28.52,28.71,28.22,28.32,2974600.0,20.4797,20.6161,20.2643,20.3361,2974600.0
2009-07-16 10:00:00,28.32,28.32,28.01,28.2,1857900.0,20.3361,20.3361,20.1135,20.2499,1857900.0
2009-07-16 10:30:00,28.19,28.21,28.04,28.07,1286000.0,20.2427,20.2571,20.135,20.1566,1286000.0
2009-07-16 11:00:00,28.06,28.25,28.01,28.15,1026400.0,20.1494,20.2858,20.1135,20.214,1026400.0
2009-07-16 11:30:00,28.14,28.25,28.08,28.25,860300.0,20.2068,20.2858,20.1638,20.2858,860300.0
2009-07-16 12:00:00,28.25,28.35,28.19,28.21,827300.0,20.2858,20.3576,20.2427,20.2571,827300.0
2009-07-16 12:30:00,28.2,28.24,28.05,28.11,639400.0,20.2499,20.2786,20.1422,20.1853,639400.0
2009-07-16 13:00:00,28.12,28.23,28.07,28.12,710400.0,20.1925,20.2715,20.1566,20.1925,710400.0
2009-07-16 13:30:00,28.11,28.31,27.92,28.3,1902000.0,20.1853,20.3289,20.0489,20.3217,1902000.0
2009-07-16 14:00:00,28.3,28.55,28.22,28.52,1770900.0,20.3217,20.5013,20.2643,20.4797,1770900.0
2009-07-16 14:30:00,28.51,28.58,28.4,28.44,1437200.0,20.4725,20.5228,20.3935,20.4223,1437200.0
2009-07-16 15:00:00,28.43,28.57,28.28,28.53,1481100.0,20.4151,20.5156,20.3074,20.4869,1481100.0
2009-07-16 15:30:00,28.53,28.65,28.43,28.52,3273900.0,20.4869,20.5731,20.4151,20.4797,3273900.0
2009-07-17 09:30:00,28.55,28.58,28.1,28.29,2725700.0,20.5013,20.5228,20.1781,20.3146,2725700.0
2009-07-17 10:00:00,28.3,28.42,28.11,28.32,1479800.0,20.3217,20.4079,20.1853,20.3361,1479800.0
2009-07-17 10:30:00,28.33,28.45,28.09,28.09,1088200.0,20.3433,20.4294,20.1709,20.1709,1088200.0
2009-07-17 11:00:00,28.09,28.11,27.58,27.61,3310800.0,20.1709,20.1853,19.8047,19.8263,3310800.0
2009-07-17 11:30:00,27.61,27.67,27.52,27.64,1986100.0,19.8263,19.8693,19.7616,19.8478,1986100.0
2009-07-17 12:00:00,27.63,27.77,27.61,27.69,1136100.0,19.8406,19.9411,19.8263,19.8837,1136100.0
2009-07-17 12:30:00,27.7,27.79,27.65,27.69,728800.0,19.8909,19.9555,19.855,19.8837,728800.0
2009-07-17 13:00:00,27.69,27.83,27.61,27.77,1054700.0,19.8837,19.9842,19.8263,19.9411,1054700.0
2009-07-17 13:30:00,27.76,27.93,27.73,27.86,1193300.0,19.934,20.056,19.9124,20.0058,1193300.0
2009-07-17 14:00:00,27.86,27.9,27.75,27.79,772400.0,20.0058,20.0345,19.9268,19.9555,772400.0
2009-07-17 14:30:00,27.78,27.9,27.78,27.88,758100.0,19.9483,20.0345,19.9483,20.0201,758100.0
2009-07-17 15:00:00,27.87,27.92,27.79,27.89,969900.0,20.013,20.0489,19.9555,20.0273,969900.0
2009-07-17 15:30:00,27.89,27.97,27.8,27.95,3322800.0,20.0273,20.0848,19.9627,20.0704,3322800.0
2009-07-20 09:30:00,28.45,28.8,28.26,28.53,2713100.0,20.4294,20.6808,20.293,20.4869,2713100.0
2009-07-20 10:00:00,28.53,28.59,28.17,28.33,2246900.0,20.4869,20.53,20.2284,20.3433,2246900.0
2009-07-20 10:30:00,28.33,28.37,28.18,28.27,1327200.0,20.3433,20.372,20.2356,20.3002,1327200.0
2009-07-20 11:00:00,28.27,28.27,28.06,28.15,1638400.0,20.3002,20.3002,20.1494,20.214,1638400.0
2009-07-20 11:30:00,28.15,28.31,28.14,28.28,829400.0,20.214,20.3289,20.2068,20.3074,829400.0
2009-07-20 12:00:00,28.28,28.63,28.28,28.6,1487900.0,20.3074,20.5587,20.3074,20.5372,1487900.0
2009-07-20 12:30:00,28.6,28.6,28.38,28.43,773000.0,20.5372,20.5372,20.3792,20.4151,773000.0
2009-07-20 13:00:00,28.42,28.46,28.25,28.31,653900.0,20.4079,20.4366,20.2858,20.3289,653900.0
2009-07-20 13:30:00,28.3,28.48,28.24,28.46,928100.0,20.3217,20.451,20.2786,20.4366,928100.0
2009-07-20 14:00:00,28.47,28.47,28.23,28.28,1074300.0,20.4438,20.4438,20.2715,20.3074,1074300.0
2009-07-20 14:30:00,28.27,28.32,28.15,28.22,885800.0,20.3002,20.3361,20.214,20.2643,885800.0
2009-07-20 15:00:00,28.22,28.4,28.21,28.27,1316400.0,20.2643,20.3935,20.2571,20.3002,1316400.0
2009-07-20 15:30:00,28.27,28.45,28.23,28.32,2376100.0,20.3002,20.4294,20.2715,20.3361,2376100.0
2009-07-21 09:30:00,28.39,28.4,27.42,27.5,3671400.0,20.3864,20.3935,19.6898,19.7473,3671400.0
2009-07-21 10:00:00,27.5,27.67,27.13,27.63,2625300.0,19.7473,19.8693,19.4816,19.8406,2625300.0
2009-07-21 10:30:00,27.63,27.87,27.6,27.7,1526600.0,19.8406,20.013,19.8191,19.8909,1526600.0
2009-07-21 11:00:00,27.7,27.75,27.5,27.65,1062600.0,19.8909,19.9268,19.7473,19.855,1062600.0
2009-07-21 11:30:00,27.65,27.68,27.21,27.23,1663800.0,19.855,19.8765,19.539,19.5534,1663800.0
2009-07-21 12:00:00,27.24,27.33,27.19,27.27,1365500.0,19.5606,19.6252,19.5247,19.5821,1365500.0
2009-07-21 12:30:00,27.28,27.37,27.13,27.3,1260300.0,19.5893,19.6539,19.4816,19.6037,1260300.0
2009-07-21 13:00:00,27.3,27.36,27.13,27.36,1136700.0,19.6037,19.6467,19.4816,19.6467,1136700.0
2009-07-21 13:30:00,27.35,27.36,27.18,27.21,1180300.0,19.6396,19.6467,19.5175,19.539,1180300.0
2009-07-21 14:00:00,27.21,27.42,27.19,27.27,1281100.0,19.539,19.6898,19.5247,19.5821,1281100.0
2009-07-21 14:30:00,27.27,27.37,27.2,27.37,1041400.0,19.5821,19.6539,19.5318,19.6539,1041400.0
2009-07-21 15:00:00,27.36,27.55,27.36,27.52,1753600.0,19.6467,19.7832,19.6467,19.7616,1753600.0
2009-07-21 15:30:00,27.52,27.58,27.41,27.55,3688700.0,19.7616,19.8047,19.6826,19.7832,3688700.0
2009-07-22 09:30:00,26.34,27.25,25.88,27.13,10869700.0,18.9143,19.5677,18.584,19.4816,10869700.0
2009-07-22 10:00:00,27.14,27.68,27.06,27.15,6770200.0,19.4888,19.8765,19.4313,19.4959,6770200.0
2009-07-22 10:30:00,27.15,27.3,27.05,27.21,2633200.0,19.4959,19.6037,19.4241,19.539,2633200.0
2009-07-22 11:00:00,27.2,27.91,27.13,27.45,4398100.0,19.5318,20.0417,19.4816,19.7114,4398100.0
2009-07-22 11:30:00,27.45,27.47,27.15,27.23,2672400.0,19.7114,19.7257,19.4959,19.5534,2672400.0
2009-07-22 12:00:00,27.24,27.67,27.21,27.59,3350300.0,19.5606,19.8693,19.539,19.8119,3350300.0
2009-07-22 12:30:00,27.59,27.8,27.43,27.5,3072000.0,19.8119,19.9627,19.697,19.7473,3072000.0
2009-07-22 13:00:00,27.5,27.8,27.45,27.66,2407600.0,19.7473,19.9627,19.7114,19.8622,2407600.0
2009-07-22 13:30:00,27.66,27.85,27.58,27.69,1833400.0,19.8622,19.9986,19.8047,19.8837,1833400.0
2009-07-22 14:00:00,27.69,27.7,27.51,27.58,1265700.0,19.8837,19.8909,19.7544,19.8047,1265700.0
2009-07-22 14:30:00,27.58,27.77,27.58,27.72,1479700.0,19.8047,19.9411,19.8047,19.9052,1479700.0
2009-07-22 15:00:00,27.71,27.99,27.46,27.56,3656900.0,19.8981,20.0991,19.7185,19.7904,3656900.0
2009-07-22 15:30:00,27.55,27.68,27.46,27.58,3130100.0,19.7832,19.8765,19.7185,19.8047,3130100.0
2009-07-23 09:30:00,27.56,27.76,27.16,27.75,3117100.0,19.7904,19.934,19.5031,19.9268,3117100.0
2009-07-23 10:00:00,27.73,27.87,27.42,27.78,3587200.0,19.9124,20.013,19.6898,19.9483,3587200.0
2009-07-23 10:30:00,27.78,28.2,27.67,27.68,3179600.0,19.9483,20.2499,19.8693,19.8765,3179600.0
2009-07-23 11:00:00,27.68,28.11,27.61,28.1,2850600.0,19.8765,20.1853,19.8263,20.1781,2850600.0
2009-07-23 11:30:00,28.1,28.14,27.95,27.98,1501900.0,20.1781,20.2068,20.0704,20.0919,1501900.0
2009-07-23 12:00:00,27.97,28.11,27.96,28.08,987300.0,20.0848,20.1853,20.0776,20.1638,987300.0
2009-07-23 12:30:00,28.08,28.45,28.07,28.42,1791500.0,20.1638,20.4294,20.1566,20.4079,1791500.0
2009-07-23 13:00:00,28.42,28.47,28.26,28.37,1156100.0,20.4079,20.4438,20.293,20.372,1156100.0
2009-07-23 13:30:00,28.36,28.48,28.2,28.2,1380000.0,20.3648,20.451,20.2499,20.2499,1380000.0
2009-07-23 14:00:00,28.2,28.3,28.16,28.29,1280000.0,20.2499,20.3217,20.2212,20.3146,1280000.0
2009-07-23 14:30:00,28.29,28.39,28.23,28.38,1068100.0,20.3146,20.3864,20.2715,20.3792,1068100.0
2009-07-23 15:00:00,28.38,28.66,28.33,28.6,2380100.0,20.3792,20.5802,20.3433,20.5372,2380100.0
2009-07-23 15:30:00,28.6,28.67,28.41,28.51,4400700.0,20.5372,20.5874,20.4007,20.4725,4400700.0
2009-07-24 09:30:00,28.27,28.39,27.83,27.83,2144600.0,20.3002,20.3864,19.9842,19.9842,2144600.0
2009-07-24 10:00:00,27.83,27.84,27.65,27.77,1940500.0,19.9842,19.9914,19.855,19.9411,1940500.0
2009-07-24 10:30:00,27.78,27.79,27.55,27.63,1143400.0,19.9483,19.9555,19.7832,19.8406,1143400.0
2009-07-24 11:00:00,27.63,27.8,27.54,27.74,768800.0,19.8406,19.9627,19.776,19.9196,768800.0
2009-07-24 11:30:00,27.74,28.05,27.73,28.02,1004000.0,19.9196,20.1422,19.9124,20.1207,1004000.0
2009-07-24 12:00:00,28.02,28.13,27.92,27.96,789700.0,20.1207,20.1997,20.0489,20.0776,789700.0
2009-07-24 12:30:00,27.95,28.0,27.85,27.92,576700.0,20.0704,20.1063,19.9986,20.0489,576700.0
2009-07-24 13:00:00,27.91,28.1,27.86,28.1,488200.0,20.0417,20.1781,20.0058,20.1781,488200.0
2009-07-24 13:30:00,28.1,28.23,28.1,28.2,1081100.0,20.1781,20.2715,20.1781,20.2499,1081100.0
2009-07-24 14:00:00,28.2,28.35,28.12,28.12,998900.0,20.2499,20.3576,20.1925,20.1925,998900.0
2009-07-24 14:30:00,28.12,28.37,28.12,28.25,920500.0,20.1925,20.372,20.1925,20.2858,920500.0
2009-07-24 15:00:00,28.26,28.3,28.14,28.22,878400.0,20.293,20.3217,20.2068,20.2643,878400.0
2009-07-24 15:30:00,28.22,28.32,28.17,28.25,1453300.0,20.2643,20.3361,20.2284,20.2858,1453300.0
2009-07-27 09:30:00,28.33,28.37,27.96,28.32,1751200.0,20.3433,20.372,20.0776,20.3361,1751200.0
2009-07-27 10:00:00,28.32,28.68,28.17,28.18,1665900.0,20.3361,20.5946,20.2284,20.2356,1665900.0
2009-07-27 10:30:00,28.18,28.18,27.97,27.99,924200.0,20.2356,20.2356,20.0848,20.0991,924200.0
2009-07-27 11:00:00,27.99,28.07,27.94,28.03,1272300.0,20.0991,20.1566,20.0632,20.1279,1272300.0
2009-07-27 11:30:00,28.02,28.14,27.97,27.97,875800.0,20.1207,20.2068,20.0848,20.0848,875800.0
2009-07-27 12:00:00,27.97,28.1,27.92,28.08,867000.0,20.0848,20.1781,20.0489,20.1638,867000.0
2009-07-27 12:30:00,28.08,28.12,28.0,28.05,480000.0,20.1638,20.1925,20.1063,20.1422,480000.0
2009-07-27 13:00:00,28.06,28.1,27.91,27.94,649500.0,20.1494,20.1781,20.0417,20.0632,649500.0
2009-07-27 13:30:00,27.93,28.06,27.82,28.05,1047900.0,20.056,20.1494,19.9771,20.1422,1047900.0
2009-07-27 14:00:00,28.05,28.17,28.01,28.09,831100.0,20.1422,20.2284,20.1135,20.1709,831100.0
2009-07-27 14:30:00,28.09,28.1,27.95,27.99,989500.0,20.1709,20.1781,20.0704,20.0991,989500.0
2009-07-27 15:00:00,28.0,28.06,27.91,28.0,1166600.0,20.1063,20.1494,20.0417,20.1063,1166600.0
2009-07-27 15:30:00,28.0,28.1,27.89,28.08,2067000.0,20.1063,20.1781,20.0273,20.1638,2067000.0
2009-07-28 09:30:00,27.64,27.85,27.56,27.71,2041600.0,19.8478,19.9986,19.7904,19.8981,2041600.0
2009-07-28 10:00:00,27.71,27.79,27.59,27.7,1817000.0,19.8981,19.9555,19.8119,19.8909,1817000.0
2009-07-28 10:30:00,27.69,27.92,27.66,27.89,1179000.0,19.8837,20.0489,19.8622,20.0273,1179000.0
2009-07-28 11:00:00,27.89,27.89,27.58,27.61,1350000.0,20.0273,20.0273,19.8047,19.8263,1350000.0
2009-07-28 11:30:00,27.61,27.7,27.56,27.64,922900.0,19.8263,19.8909,19.7904,19.8478,922900.0
2009-07-28 12:00:00,27.64,27.65,27.39,27.41,782100.0,19.8478,19.855,19.6683,19.6826,782100.0
2009-07-28 12:30:00,27.41,27.51,27.35,27.42,831000.0,19.6826,19.7544,19.6396,19.6898,831000.0
2009-07-28 13:00:00,27.41,27.48,27.35,27.4,979700.0,19.6826,19.7329,19.6396,19.6755,979700.0
2009-07-28 13:30:00,27.41,27.55,27.39,27.47,813800.0,19.6826,19.7832,19.6683,19.7257,813800.0
2009-07-28 14:00:00,27.47,27.56,27.43,27.51,902700.0,19.7257,19.7904,19.697,19.7544,902700.0
2009-07-28 14:30:00,27.5,27.62,27.43,27.43,1224300.0,19.7473,19.8334,19.697,19.697,1224300.0
2009-07-28 15:00:00,27.45,27.51,27.34,27.4,1159100.0,19.7114,19.7544,19.6324,19.6755,1159100.0
2009-07-28 15:30:00,27.4,27.51,27.38,27.43,2712300.0,19.6755,19.7544,19.6611,19.697,2712300.0
2009-07-29 09:30:00,26.86,27.14,26.8,26.99,3248700.0,19.3232,19.5246,19.28,19.4167,3248700.0
2009-07-29 10:00:00,27.0,27.08,26.78,26.97,2567800.0,19.4239,19.4815,19.2656,19.4023,2567800.0
2009-07-29 10:30:00,26.96,26.96,26.69,26.75,1865400.0,19.3951,19.3951,19.2009,19.2441,1865400.0
2009-07-29 11:00:00,26.76,26.8,26.59,26.6,1508400.0,19.2513,19.28,19.129,19.1362,1508400.0
2009-07-29 11:30:00,26.6,26.69,26.46,26.5,1583200.0,19.1362,19.2009,19.0354,19.0642,1583200.0
2009-07-29 12:00:00,26.49,26.73,26.49,26.7,868100.0,19.057,19.2297,19.057,19.2081,868100.0
2009-07-29 12:30:00,26.71,26.77,26.66,26.68,625700.0,19.2153,19.2585,19.1793,19.1937,625700.0
2009-07-29 13:00:00,26.69,26.69,26.47,26.48,1060500.0,19.2009,19.2009,19.0426,19.0498,1060500.0
2009-07-29 13:30:00,26.48,26.64,26.44,26.62,1018200.0,19.0498,19.1649,19.0211,19.1505,1018200.0
2009-07-29 14:00:00,26.63,26.95,26.63,26.95,1457100.0,19.1577,19.3879,19.1577,19.3879,1457100.0
2009-07-29 14:30:00,26.94,26.97,26.75,26.87,1436600.0,19.3808,19.4023,19.2441,19.3304,1436600.0
2009-07-29 15:00:00,26.89,27.06,26.85,27.0,1248400.0,19.3448,19.4671,19.316,19.4239,1248400.0
2009-07-29 15:30:00,27.0,27.2,26.97,27.17,2596000.0,19.4239,19.5678,19.4023,19.5462,2596000.0
2009-07-30 09:30:00,27.51,27.92,27.43,27.87,2583700.0,19.7908,20.0858,19.7333,20.0498,2583700.0
2009-07-30 10:00:00,27.88,28.24,27.86,28.21,2655600.0,20.057,20.316,20.0426,20.2944,2655600.0
2009-07-30 10:30:00,28.21,28.39,28.19,28.33,2504000.0,20.2944,20.4239,20.28,20.3807,2504000.0
2009-07-30 11:00:00,28.33,28.35,28.18,28.18,1526500.0,20.3807,20.3951,20.2728,20.2728,1526500.0
2009-07-30 11:30:00,28.19,28.34,28.14,28.27,1505100.0,20.28,20.3879,20.244,20.3376,1505100.0
2009-07-30 12:00:00,28.27,28.32,28.19,28.22,983500.0,20.3376,20.3735,20.28,20.3016,983500.0
2009-07-30 12:30:00,28.22,28.35,28.2,28.3,645300.0,20.3016,20.3951,20.2872,20.3591,645300.0
2009-07-30 13:00:00,28.31,28.43,28.26,28.43,1133500.0,20.3663,20.4527,20.3304,20.4527,1133500.0
2009-07-30 13:30:00,28.43,28.53,28.39,28.4,1212900.0,20.4527,20.5246,20.4239,20.4311,1212900.0
2009-07-30 14:00:00,28.39,28.48,28.34,28.45,991500.0,20.4239,20.4886,20.3879,20.4671,991500.0
2009-07-30 14:30:00,28.46,28.64,28.43,28.62,1432900.0,20.4742,20.6037,20.4527,20.5894,1432900.0
2009-07-30 15:00:00,28.63,28.66,28.45,28.51,1943900.0,20.5965,20.6181,20.4671,20.5102,1943900.0
2009-07-30 15:30:00,28.51,28.52,28.21,28.33,3653100.0,20.5102,20.5174,20.2944,20.3807,3653100.0
2009-07-31 09:30:00,28.41,28.51,28.19,28.29,2323300.0,20.4383,20.5102,20.28,20.3519,2323300.0
2009-07-31 10:00:00,28.3,28.61,28.19,28.57,2062100.0,20.3591,20.5822,20.28,20.5534,2062100.0
2009-07-31 10:30:00,28.57,28.65,28.47,28.49,1013200.0,20.5534,20.6109,20.4814,20.4958,1013200.0
2009-07-31 11:00:00,28.48,28.55,28.38,28.42,927100.0,20.4886,20.539,20.4167,20.4455,927100.0
2009-07-31 11:30:00,28.42,28.61,28.35,28.6,774300.0,20.4455,20.5822,20.3951,20.575,774300.0
2009-07-31 12:00:00,28.6,28.83,28.56,28.8,1034900.0,20.575,20.7404,20.5462,20.7188,1034900.0
2009-07-31 12:30:00,28.8,28.83,28.62,28.71,663500.0,20.7188,20.7404,20.5894,20.6541,663500.0
2009-07-31 13:00:00,28.7,28.72,28.62,28.66,422900.0,20.6469,20.6613,20.5894,20.6181,422900.0
2009-07-31 13:30:00,28.67,28.71,28.61,28.69,1201400.0,20.6253,20.6541,20.5822,20.6397,1201400.0
2009-07-31 14:00:00,28.71,28.73,28.56,28.64,910500.0,20.6541,20.6685,20.5462,20.6037,910500.0
2009-07-31 14:30:00,28.64,28.68,28.48,28.53,872600.0,20.6037,20.6325,20.4886,20.5246,872600.0
2009-07-31 15:00:00,28.54,28.75,28.47,28.7,1199800.0,20.5318,20.6829,20.4814,20.6469,1199800.0
2009-07-31 15:30:00,28.71,28.71,28.47,28.53,3261100.0,20.6541,20.6541,20.4814,20.5246,3261100.0
2009-08-03 09:30:00,28.9,29.18,28.77,29.12,2487900.0,20.7908,20.9922,20.6973,20.9491,2487900.0
2009-08-03 10:00:00,29.13,29.24,29.03,29.16,1962900.0,20.9562,21.0354,20.8843,20.9778,1962900.0
2009-08-03 10:30:00,29.17,29.32,29.14,29.18,1275500.0,20.985,21.0929,20.9634,20.9922,1275500.0
2009-08-03 11:00:00,29.18,29.3,29.13,29.26,1166700.0,20.9922,21.0785,20.9562,21.0498,1166700.0
2009-08-03 11:30:00,29.26,29.34,29.22,29.28,947700.0,21.0498,21.1073,21.021,21.0642,947700.0
2009-08-03 12:00:00,29.27,29.3,29.17,29.2,699100.0,21.057,21.0785,20.985,21.0066,699100.0
2009-08-03 12:30:00,29.2,29.28,29.13,29.21,838100.0,21.0066,21.0642,20.9562,21.0138,838100.0
2009-08-03 13:00:00,29.21,29.26,29.07,29.09,755600.0,21.0138,21.0498,20.9131,20.9275,755600.0
2009-08-03 13:30:00,29.09,29.29,29.08,29.29,666500.0,20.9275,21.0714,20.9203,21.0714,666500.0
2009-08-03 14:00:00,29.28,29.35,29.24,29.24,1020600.0,21.0642,21.1145,21.0354,21.0354,1020600.0
2009-08-03 14:30:00,29.25,29.3,29.17,29.21,896600.0,21.0426,21.0785,20.985,21.0138,896600.0
2009-08-03 15:00:00,29.2,29.3,29.2,29.27,894200.0,21.0066,21.0785,21.0066,21.057,894200.0
2009-08-03 15:30:00,29.28,29.31,29.17,29.31,2603300.0,21.0642,21.0857,20.985,21.0857,2603300.0
2009-08-04 09:30:00,29.18,29.32,29.08,29.25,1502500.0,20.9922,21.0929,20.9203,21.0426,1502500.0
2009-08-04 10:00:00,29.25,29.31,29.08,29.1,1162300.0,21.0426,21.0857,20.9203,20.9347,1162300.0
2009-08-04 10:30:00,29.1,29.23,29.04,29.2,805200.0,20.9347,21.0282,20.8915,21.0066,805200.0
2009-08-04 11:00:00,29.2,29.58,29.16,29.49,1600700.0,21.0066,21.28,20.9778,21.2152,1600700.0
2009-08-04 11:30:00,29.49,29.64,29.41,29.47,1196100.0,21.2152,21.3231,21.1577,21.2008,1196100.0
2009-08-04 12:00:00,29.47,29.82,29.42,29.78,1184100.0,21.2008,21.4526,21.1649,21.4239,1184100.0
2009-08-04 12:30:00,29.78,29.98,29.77,29.97,1161400.0,21.4239,21.5677,21.4167,21.5605,1161400.0
2009-08-04 13:00:00,29.96,29.99,29.87,29.95,1620300.0,21.5534,21.5749,21.4886,21.5462,1620300.0
2009-08-04 13:30:00,29.96,30.0,29.91,29.93,1484300.0,21.5534,21.5821,21.5174,21.5318,1484300.0
2009-08-04 14:00:00,29.93,29.99,29.8,29.99,1376800.0,21.5318,21.5749,21.4383,21.5749,1376800.0
2009-08-04 14:30:00,29.99,30.1,29.94,29.96,1676200.0,21.5749,21.6541,21.539,21.5534,1676200.0
2009-08-04 15:00:00,29.97,29.99,29.78,29.88,1444500.0,21.5605,21.5749,21.4239,21.4958,1444500.0
2009-08-04 15:30:00,29.88,30.09,29.76,30.07,3419100.0,21.4958,21.6469,21.4095,21.6325,3419100.0
2009-08-05 09:30:00,29.93,30.24,29.87,30.13,2900100.0,21.5318,21.7548,21.4886,21.6757,2900100.0
2009-08-05 10:00:00,30.14,30.15,29.6,29.77,2918400.0,21.6828,21.69,21.2944,21.4167,2918400.0
2009-08-05 10:30:00,29.77,29.81,29.52,29.8,1805900.0,21.4167,21.4454,21.2368,21.4383,1805900.0
2009-08-05 11:00:00,29.79,30.06,29.78,30.04,1190500.0,21.4311,21.6253,21.4239,21.6109,1190500.0
2009-08-05 11:30:00,30.03,30.18,30.0,30.1,1003900.0,21.6037,21.7116,21.5821,21.6541,1003900.0
2009-08-05 12:00:00,30.09,30.37,30.09,30.37,974300.0,21.6469,21.8483,21.6469,21.8483,974300.0
2009-08-05 12:30:00,30.37,30.38,30.22,30.33,1126700.0,21.8483,21.8555,21.7404,21.8195,1126700.0
2009-08-05 13:00:00,30.34,30.38,30.19,30.37,1075700.0,21.8267,21.8555,21.7188,21.8483,1075700.0
2009-08-05 13:30:00,30.38,30.53,30.36,30.38,1398800.0,21.8555,21.9634,21.8411,21.8555,1398800.0
2009-08-05 14:00:00,30.37,30.49,30.32,30.44,926600.0,21.8483,21.9346,21.8123,21.8987,926600.0
2009-08-05 14:30:00,30.44,30.65,30.39,30.65,2216800.0,21.8987,22.0497,21.8627,22.0497,2216800.0
2009-08-05 15:00:00,30.65,31.27,30.64,31.27,3953800.0,22.0497,22.4958,22.0425,22.4958,3953800.0
2009-08-05 15:30:00,31.27,31.27,30.81,31.03,4476200.0,22.4958,22.4958,22.1648,22.3231,4476200.0
2009-08-06 09:30:00,31.68,32.0,31.27,31.27,4647400.0,22.7907,23.0209,22.4958,22.4958,4647400.0
2009-08-06 10:00:00,31.27,31.43,30.75,30.8,3122300.0,22.4958,22.6109,22.1217,22.1577,3122300.0
2009-08-06 10:30:00,30.81,30.91,30.66,30.87,2052100.0,22.1648,22.2368,22.0569,22.208,2052100.0
2009-08-06 11:00:00,30.87,31.22,30.83,31.06,2014900.0,22.208,22.4598,22.1792,22.3447,2014900.0
2009-08-06 11:30:00,31.06,31.12,30.8,30.82,1178600.0,22.3447,22.3879,22.1577,22.172,1178600.0
2009-08-06 12:00:00,30.83,30.84,30.42,30.45,1732400.0,22.1792,22.1864,21.8843,21.9059,1732400.0
2009-08-06 12:30:00,30.46,30.64,30.45,30.49,1457000.0,21.9131,22.0425,21.9059,21.9346,1457000.0
2009-08-06 13:00:00,30.49,30.57,30.43,30.5,969100.0,21.9346,21.9922,21.8915,21.9418,969100.0
2009-08-06 13:30:00,30.5,30.65,30.4,30.41,915300.0,21.9418,22.0497,21.8699,21.8771,915300.0
2009-08-06 14:00:00,30.41,30.5,30.23,30.39,1386700.0,21.8771,21.9418,21.7476,21.8627,1386700.0
2009-08-06 14:30:00,30.4,30.52,30.3,30.46,1012800.0,21.8699,21.9562,21.798,21.9131,1012800.0
2009-08-06 15:00:00,30.46,30.69,30.43,30.59,1291200.0,21.9131,22.0785,21.8915,22.0066,1291200.0
2009-08-06 15:30:00,30.58,30.72,30.46,30.53,2770700.0,21.9994,22.1001,21.9131,21.9634,2770700.0
2009-08-07 09:30:00,30.93,31.3,30.55,31.15,2918900.0,22.2512,22.5174,21.9778,22.4094,2918900.0
2009-08-07 10:00:00,31.14,31.33,30.93,31.33,2363400.0,22.4023,22.5389,22.2512,22.5389,2363400.0
2009-08-07 10:30:00,31.33,31.67,31.29,31.58,1899100.0,22.5389,22.7835,22.5102,22.7188,1899100.0
2009-08-07 11:00:00,31.58,31.92,31.56,31.74,2769900.0,22.7188,22.9634,22.7044,22.8339,2769900.0
2009-08-07 11:30:00,31.74,31.87,31.61,31.7,1313600.0,22.8339,22.9274,22.7404,22.8051,1313600.0
2009-08-07 12:00:00,31.71,31.77,31.56,31.62,878600.0,22.8123,22.8555,22.7044,22.7476,878600.0
2009-08-07 12:30:00,31.62,31.73,31.55,31.65,761700.0,22.7476,22.8267,22.6972,22.7691,761700.0
2009-08-07 13:00:00,31.65,31.78,31.57,31.74,919800.0,22.7691,22.8627,22.7116,22.8339,919800.0
2009-08-07 13:30:00,31.76,31.79,31.51,31.62,655800.0,22.8483,22.8699,22.6684,22.7476,655800.0
2009-08-07 14:00:00,31.63,31.66,31.37,31.52,971600.0,22.7548,22.7763,22.5677,22.6756,971600.0
2009-08-07 14:30:00,31.51,31.58,31.42,31.55,850700.0,22.6684,22.7188,22.6037,22.6972,850700.0
2009-08-07 15:00:00,31.56,31.61,31.16,31.36,1698600.0,22.7044,22.7404,22.4166,22.5605,1698600.0
2009-08-07 15:30:00,31.36,31.39,31.12,31.19,2447100.0,22.5605,22.5821,22.3879,22.4382,2447100.0
2009-08-10 09:30:00,31.06,31.36,30.85,31.31,1775700.0,22.3447,22.5605,22.1936,22.5246,1775700.0
2009-08-10 10:00:00,31.31,31.33,30.79,30.79,1682900.0,22.5246,22.5389,22.1505,22.1505,1682900.0
2009-08-10 10:30:00,30.79,30.82,30.57,30.81,1439900.0,22.1505,22.172,21.9922,22.1648,1439900.0
2009-08-10 11:00:00,30.81,30.92,30.76,30.83,840900.0,22.1648,22.244,22.1289,22.1792,840900.0
2009-08-10 11:30:00,30.83,31.01,30.82,30.99,552800.0,22.1792,22.3087,22.172,22.2943,552800.0
2009-08-10 12:00:00,31.0,31.04,30.85,30.92,451800.0,22.3015,22.3303,22.1936,22.244,451800.0
2009-08-10 12:30:00,30.92,30.95,30.79,30.82,449100.0,22.244,22.2656,22.1505,22.172,449100.0
2009-08-10 13:00:00,30.81,30.81,30.38,30.48,1269600.0,22.1648,22.1648,21.8555,21.9274,1269600.0
2009-08-10 13:30:00,30.47,30.65,30.42,30.52,712000.0,21.9203,22.0497,21.8843,21.9562,712000.0
2009-08-10 14:00:00,30.53,30.66,30.45,30.66,605200.0,21.9634,22.0569,21.9059,22.0569,605200.0
2009-08-10 14:30:00,30.66,30.73,30.52,30.58,747500.0,22.0569,22.1073,21.9562,21.9994,747500.0
2009-08-10 15:00:00,30.58,30.85,30.58,30.73,878900.0,21.9994,22.1936,21.9994,22.1073,878900.0
2009-08-10 15:30:00,30.73,30.87,30.66,30.82,1532700.0,22.1073,22.208,22.0569,22.172,1532700.0
2009-08-11 09:30:00,30.55,30.75,30.26,30.43,2182300.0,21.9778,22.1217,21.7692,21.8915,2182300.0
2009-08-11 10:00:00,30.4,30.54,30.3,30.34,1440600.0,21.8699,21.9706,21.798,21.8267,1440600.0
2009-08-11 10:30:00,30.33,30.6,30.3,30.57,1024600.0,21.8195,22.0138,21.798,21.9922,1024600.0
2009-08-11 11:00:00,30.56,30.6,30.13,30.28,1490000.0,21.985,22.0138,21.6757,21.7836,1490000.0
2009-08-11 11:30:00,30.28,30.29,30.12,30.18,821200.0,21.7836,21.7908,21.6685,21.7116,821200.0
2009-08-11 12:00:00,30.18,30.25,30.08,30.17,768700.0,21.7116,21.762,21.6397,21.7044,768700.0
2009-08-11 12:30:00,30.17,30.3,29.95,29.96,909500.0,21.7044,21.798,21.5462,21.5534,909500.0
2009-08-11 13:00:00,29.96,30.15,29.92,30.05,805400.0,21.5534,21.69,21.5246,21.6181,805400.0
2009-08-11 13:30:00,30.05,30.27,30.04,30.16,718300.0,21.6181,21.7764,21.6109,21.6972,718300.0
2009-08-11 14:00:00,30.16,30.31,30.12,30.19,915600.0,21.6972,21.8051,21.6685,21.7188,915600.0
2009-08-11 14:30:00,30.19,30.2,30.0,30.12,687900.0,21.7188,21.726,21.5821,21.6685,687900.0
2009-08-11 15:00:00,30.13,30.2,29.98,30.09,940200.0,21.6757,21.726,21.5677,21.6469,940200.0
2009-08-11 15:30:00,30.09,30.19,29.89,29.92,2680900.0,21.6469,21.7188,21.503,21.5246,2680900.0
2009-08-12 09:30:00,29.77,30.03,29.65,29.86,2133500.0,21.4167,21.6037,21.3303,21.4814,2133500.0
2009-08-12 10:00:00,29.85,29.94,29.69,29.9,2207000.0,21.4742,21.539,21.3591,21.5102,2207000.0
2009-08-12 10:30:00,29.9,30.22,29.86,30.18,1691100.0,21.5102,21.7404,21.4814,21.7116,1691100.0
2009-08-12 11:00:00,30.19,30.23,30.09,30.18,901400.0,21.7188,21.7476,21.6469,21.7116,901400.0
2009-08-12 11:30:00,30.18,30.23,30.1,30.14,848500.0,21.7116,21.7476,21.6541,21.6828,848500.0
2009-08-12 12:00:00,30.13,30.14,29.8,29.89,1004900.0,21.6757,21.6828,21.4383,21.503,1004900.0
2009-08-12 12:30:00,29.9,29.96,29.75,29.95,727000.0,21.5102,21.5534,21.4023,21.5462,727000.0
2009-08-12 13:00:00,29.95,30.05,29.86,30.01,608100.0,21.5462,21.6181,21.4814,21.5893,608100.0
2009-08-12 13:30:00,30.01,30.01,29.84,29.98,510300.0,21.5893,21.5893,21.467,21.5677,510300.0
2009-08-12 14:00:00,29.99,30.22,29.88,29.88,755900.0,21.5749,21.7404,21.4958,21.4958,755900.0
2009-08-12 14:30:00,29.87,30.05,29.61,30.05,1775500.0,21.4886,21.6181,21.3016,21.6181,1775500.0
2009-08-12 15:00:00,30.05,30.1,29.91,30.02,1420500.0,21.6181,21.6541,21.5174,21.5965,1420500.0
2009-08-12 15:30:00,30.02,30.19,29.84,29.95,2004500.0,21.5965,21.7188,21.467,21.5462,2004500.0
2009-08-13 09:30:00,30.42,30.43,29.44,29.48,2815000.0,21.8843,21.8915,21.1793,21.208,2815000.0
2009-08-13 10:00:00,29.48,29.87,29.31,29.81,1961100.0,21.208,21.4886,21.0857,21.4454,1961100.0
2009-08-13 10:30:00,29.8,30.12,29.8,30.0,1146900.0,21.4383,21.6685,21.4383,21.5821,1146900.0
2009-08-13 11:00:00,30.01,30.06,29.71,29.85,1290300.0,21.5893,21.6253,21.3735,21.4742,1290300.0
2009-08-13 11:30:00,29.85,29.85,29.64,29.68,953000.0,21.4742,21.4742,21.3231,21.3519,953000.0
2009-08-13 12:00:00,29.69,29.76,29.64,29.68,875100.0,21.3591,21.4095,21.3231,21.3519,875100.0
2009-08-13 12:30:00,29.68,29.75,29.68,29.72,557500.0,21.3519,21.4023,21.3519,21.3807,557500.0
2009-08-13 13:00:00,29.73,29.84,29.68,29.68,1033000.0,21.3879,21.467,21.3519,21.3519,1033000.0
2009-08-13 13:30:00,29.68,29.72,29.6,29.7,660000.0,21.3519,21.3807,21.2944,21.3663,660000.0
2009-08-13 14:00:00,29.69,29.7,29.47,29.53,972600.0,21.3591,21.3663,21.2008,21.244,972600.0
2009-08-13 14:30:00,29.53,29.72,29.52,29.61,900300.0,21.244,21.3807,21.2368,21.3016,900300.0
2009-08-13 15:00:00,29.62,29.81,29.62,29.71,1301600.0,21.3088,21.4454,21.3088,21.3735,1301600.0
2009-08-13 15:30:00,29.72,29.9,29.66,29.88,2252200.0,21.3807,21.5102,21.3375,21.4958,2252200.0
2009-08-14 09:30:00,29.87,29.92,29.41,29.51,1914200.0,21.4886,21.5246,21.1577,21.2296,1914200.0
2009-08-14 10:00:00,29.5,29.56,29.26,29.45,1751600.0,21.2224,21.2656,21.0498,21.1865,1751600.0
2009-08-14 10:30:00,29.46,29.53,29.36,29.53,1078400.0,21.1937,21.244,21.1217,21.244,1078400.0
2009-08-14 11:00:00,29.53,29.54,29.41,29.42,596800.0,21.244,21.2512,21.1577,21.1649,596800.0
2009-08-14 11:30:00,29.42,29.47,29.37,29.45,437200.0,21.1649,21.2008,21.1289,21.1865,437200.0
2009-08-14 12:00:00,29.44,29.45,29.33,29.33,403000.0,21.1793,21.1865,21.1001,21.1001,403000.0
2009-08-14 12:30:00,29.33,29.45,29.31,29.43,411700.0,21.1001,21.1865,21.0857,21.1721,411700.0
2009-08-14 13:00:00,29.44,29.53,29.36,29.45,501300.0,21.1793,21.244,21.1217,21.1865,501300.0
2009-08-14 13:30:00,29.45,29.5,29.41,29.46,443800.0,21.1865,21.2224,21.1577,21.1937,443800.0
2009-08-14 14:00:00,29.47,29.56,29.45,29.5,505000.0,21.2008,21.2656,21.1865,21.2224,505000.0
2009-08-14 14:30:00,29.51,29.76,29.49,29.7,893700.0,21.2296,21.4095,21.2152,21.3663,893700.0
2009-08-14 15:00:00,29.71,29.73,29.59,29.61,622200.0,21.3735,21.3879,21.2872,21.3016,622200.0
2009-08-14 15:30:00,29.62,29.78,29.54,29.77,1973600.0,21.3088,21.4239,21.2512,21.4167,1973600.0
2009-08-17 09:30:00,28.92,29.1,28.62,29.03,3111800.0,20.8052,20.9347,20.5894,20.8843,3111800.0
2009-08-17 10:00:00,29.02,29.17,28.85,29.14,1912700.0,20.8771,20.985,20.7548,20.9634,1912700.0
2009-08-17 10:30:00,29.14,29.2,28.98,28.99,1246000.0,20.9634,21.0066,20.8483,20.8555,1246000.0
2009-08-17 11:00:00,28.99,28.99,28.75,28.81,1054000.0,20.8555,20.8555,20.6829,20.726,1054000.0
2009-08-17 11:30:00,28.8,28.86,28.75,28.83,665200.0,20.7188,20.762,20.6829,20.7404,665200.0
2009-08-17 12:00:00,28.82,28.83,28.67,28.79,650500.0,20.7332,20.7404,20.6253,20.7117,650500.0
2009-08-17 12:30:00,28.8,28.84,28.76,28.82,456600.0,20.7188,20.7476,20.6901,20.7332,456600.0
2009-08-17 13:00:00,28.83,28.86,28.7,28.84,577600.0,20.7404,20.762,20.6469,20.7476,577600.0
2009-08-17 13:30:00,28.83,28.89,28.76,28.89,459600.0,20.7404,20.7836,20.6901,20.7836,459600.0
2009-08-17 14:00:00,28.89,28.91,28.77,28.83,607200.0,20.7836,20.798,20.6973,20.7404,607200.0
2009-08-17 14:30:00,28.83,28.84,28.72,28.74,364400.0,20.7404,20.7476,20.6613,20.6757,364400.0
2009-08-17 15:00:00,28.73,28.82,28.55,28.63,976400.0,20.6685,20.7332,20.539,20.5965,976400.0
2009-08-17 15:30:00,28.62,28.67,28.51,28.59,3027200.0,20.5894,20.6253,20.5102,20.5678,3027200.0
2009-08-18 09:30:00,28.85,29.04,28.57,28.58,1737300.0,20.7548,20.8915,20.5534,20.5606,1737300.0
2009-08-18 10:00:00,28.58,28.74,28.54,28.54,1387200.0,20.5606,20.6757,20.5318,20.5318,1387200.0
2009-08-18 10:30:00,28.53,28.7,28.51,28.63,1045500.0,20.5246,20.6469,20.5102,20.5965,1045500.0
2009-08-18 11:00:00,28.62,28.8,28.62,28.73,929400.0,20.5894,20.7188,20.5894,20.6685,929400.0
2009-08-18 11:30:00,28.73,28.88,28.71,28.77,901400.0,20.6685,20.7764,20.6541,20.6973,901400.0
2009-08-18 12:00:00,28.78,28.95,28.78,28.88,601600.0,20.7045,20.8268,20.7045,20.7764,601600.0
2009-08-18 12:30:00,28.89,28.93,28.81,28.92,291600.0,20.7836,20.8124,20.726,20.8052,291600.0
2009-08-18 13:00:00,28.92,28.95,28.79,28.87,532500.0,20.8052,20.8268,20.7117,20.7692,532500.0
2009-08-18 13:30:00,28.87,28.89,28.75,28.77,477700.0,20.7692,20.7836,20.6829,20.6973,477700.0
2009-08-18 14:00:00,28.77,28.89,28.76,28.88,434700.0,20.6973,20.7836,20.6901,20.7764,434700.0
2009-08-18 14:30:00,28.87,28.89,28.75,28.77,478100.0,20.7692,20.7836,20.6829,20.6973,478100.0
2009-08-18 15:00:00,28.77,28.85,28.7,28.73,508400.0,20.6973,20.7548,20.6469,20.6685,508400.0
2009-08-18 15:30:00,28.73,28.85,28.66,28.78,1612900.0,20.6685,20.7548,20.6181,20.7045,1612900.0
2009-08-19 09:30:00,28.26,28.47,28.1,28.45,1586600.0,20.3304,20.4814,20.2153,20.4671,1586600.0
2009-08-19 10:00:00,28.44,28.71,28.44,28.56,1158800.0,20.4599,20.6541,20.4599,20.5462,1158800.0
2009-08-19 10:30:00,28.56,28.63,28.42,28.49,770500.0,20.5462,20.5965,20.4455,20.4958,770500.0
2009-08-19 11:00:00,28.49,28.63,28.45,28.6,541500.0,20.4958,20.5965,20.4671,20.575,541500.0
2009-08-19 11:30:00,28.6,28.77,28.54,28.71,744700.0,20.575,20.6973,20.5318,20.6541,744700.0
2009-08-19 12:00:00,28.71,28.91,28.65,28.78,1092800.0,20.6541,20.798,20.6109,20.7045,1092800.0
2009-08-19 12:30:00,28.78,28.95,28.73,28.92,527500.0,20.7045,20.8268,20.6685,20.8052,527500.0
2009-08-19 13:00:00,28.93,29.0,28.87,28.89,577700.0,20.8124,20.8627,20.7692,20.7836,577700.0
2009-08-19 13:30:00,28.9,28.96,28.88,28.91,360600.0,20.7908,20.834,20.7764,20.798,360600.0
2009-08-19 14:00:00,28.91,28.92,28.68,28.77,1506600.0,20.798,20.8052,20.6325,20.6973,1506600.0
2009-08-19 14:30:00,28.77,28.79,28.63,28.77,686900.0,20.6973,20.7117,20.5965,20.6973,686900.0
2009-08-19 15:00:00,28.77,28.77,28.65,28.75,823900.0,20.6973,20.6973,20.6109,20.6829,823900.0
2009-08-19 15:30:00,28.75,28.95,28.68,28.9,1605700.0,20.6829,20.8268,20.6325,20.7908,1605700.0
2009-08-20 09:30:00,28.89,29.24,28.72,29.12,1294500.0,20.7836,21.0354,20.6613,20.9491,1294500.0
2009-08-20 10:00:00,29.13,29.18,28.95,29.02,1082700.0,20.9562,20.9922,20.8268,20.8771,1082700.0
2009-08-20 10:30:00,29.02,29.22,28.97,29.22,819900.0,20.8771,21.021,20.8411,21.021,819900.0
2009-08-20 11:00:00,29.21,29.4,29.18,29.33,1633800.0,21.0138,21.1505,20.9922,21.1001,1633800.0
2009-08-20 11:30:00,29.32,29.43,29.29,29.37,831100.0,21.0929,21.1721,21.0714,21.1289,831100.0
2009-08-20 12:00:00,29.37,29.42,29.36,29.4,389500.0,21.1289,21.1649,21.1217,21.1505,389500.0
2009-08-20 12:30:00,29.4,29.45,29.39,29.43,481400.0,21.1505,21.1865,21.1433,21.1721,481400.0
2009-08-20 13:00:00,29.43,29.45,29.33,29.38,522700.0,21.1721,21.1865,21.1001,21.1361,522700.0
2009-08-20 13:30:00,29.38,29.44,29.32,29.41,574000.0,21.1361,21.1793,21.0929,21.1577,574000.0
2009-08-20 14:00:00,29.4,29.44,29.29,29.32,424200.0,21.1505,21.1793,21.0714,21.0929,424200.0
2009-08-20 14:30:00,29.32,29.34,29.18,29.24,691400.0,21.0929,21.1073,20.9922,21.0354,691400.0
2009-08-20 15:00:00,29.24,29.3,29.22,29.25,738600.0,21.0354,21.0785,21.021,21.0426,738600.0
2009-08-20 15:30:00,29.26,29.42,29.25,29.35,1875100.0,21.0498,21.1649,21.0426,21.1145,1875100.0
2009-08-21 09:30:00,29.86,29.95,29.28,29.38,4020500.0,21.4814,21.5462,21.0642,21.1361,4020500.0
2009-08-21 10:00:00,29.38,29.65,29.0,29.16,3621600.0,21.1361,21.3303,20.8627,20.9778,3621600.0
2009-08-21 10:30:00,29.16,29.28,29.09,29.16,1998500.0,20.9778,21.0642,20.9275,20.9778,1998500.0
2009-08-21 11:00:00,29.15,29.51,29.15,29.46,1488500.0,20.9706,21.2296,20.9706,21.1937,1488500.0
2009-08-21 11:30:00,29.45,29.63,29.38,29.52,1498900.0,21.1865,21.316,21.1361,21.2368,1498900.0
2009-08-21 12:00:00,29.52,29.53,29.39,29.49,1263900.0,21.2368,21.244,21.1433,21.2152,1263900.0
2009-08-21 12:30:00,29.49,29.63,29.41,29.44,751200.0,21.2152,21.316,21.1577,21.1793,751200.0
2009-08-21 13:00:00,29.45,29.54,29.44,29.46,522600.0,21.1865,21.2512,21.1793,21.1937,522600.0
2009-08-21 13:30:00,29.45,29.5,29.41,29.48,572700.0,21.1865,21.2224,21.1577,21.208,572700.0
2009-08-21 14:00:00,29.47,29.51,29.44,29.49,506400.0,21.2008,21.2296,21.1793,21.2152,506400.0
2009-08-21 14:30:00,29.49,29.51,29.44,29.49,854400.0,21.2152,21.2296,21.1793,21.2152,854400.0
2009-08-21 15:00:00,29.49,29.63,29.47,29.63,1376500.0,21.2152,21.316,21.2008,21.316,1376500.0
2009-08-21 15:30:00,29.63,29.79,29.63,29.72,3725900.0,21.316,21.4311,21.316,21.3807,3725900.0
2009-08-24 09:30:00,29.94,30.44,29.9,30.26,2500000.0,21.539,21.8987,21.5102,21.7692,2500000.0
2009-08-24 10:00:00,30.27,30.37,30.19,30.3,1209300.0,21.7764,21.8483,21.7188,21.798,1209300.0
2009-08-24 10:30:00,30.31,30.43,30.24,30.37,985200.0,21.8051,21.8915,21.7548,21.8483,985200.0
2009-08-24 11:00:00,30.37,30.42,30.29,30.35,711200.0,21.8483,21.8843,21.7908,21.8339,711200.0
2009-08-24 11:30:00,30.35,30.49,30.35,30.46,696800.0,21.8339,21.9346,21.8339,21.9131,696800.0
2009-08-24 12:00:00,30.46,30.46,30.35,30.41,553600.0,21.9131,21.9131,21.8339,21.8771,553600.0
2009-08-24 12:30:00,30.4,30.46,30.34,30.35,947100.0,21.8699,21.9131,21.8267,21.8339,947100.0
2009-08-24 13:00:00,30.35,30.36,29.85,29.91,1964200.0,21.8339,21.8411,21.4742,21.5174,1964200.0
2009-08-24 13:30:00,29.91,30.16,29.9,30.11,913700.0,21.5174,21.6972,21.5102,21.6613,913700.0
2009-08-24 14:00:00,30.1,30.18,29.99,30.02,669800.0,21.6541,21.7116,21.5749,21.5965,669800.0
2009-08-24 14:30:00,30.02,30.07,29.91,29.92,555500.0,21.5965,21.6325,21.5174,21.5246,555500.0
2009-08-24 15:00:00,29.93,29.93,29.55,29.73,1894700.0,21.5318,21.5318,21.2584,21.3879,1894700.0
2009-08-24 15:30:00,29.74,29.81,29.6,29.68,1786500.0,21.3951,21.4454,21.2944,21.3519,1786500.0
2009-08-25 09:30:00,29.93,30.39,29.92,30.39,2047200.0,21.5318,21.8627,21.5246,21.8627,2047200.0
2009-08-25 10:00:00,30.32,30.55,30.08,30.12,2528100.0,21.8123,21.9778,21.6397,21.6685,2528100.0
2009-08-25 10:30:00,30.11,30.22,30.03,30.21,1206000.0,21.6613,21.7404,21.6037,21.7332,1206000.0
2009-08-25 11:00:00,30.21,30.33,30.14,30.33,993000.0,21.7332,21.8195,21.6828,21.8195,993000.0
2009-08-25 11:30:00,30.33,30.34,30.13,30.21,701400.0,21.8195,21.8267,21.6757,21.7332,701400.0
2009-08-25 12:00:00,30.21,30.33,30.21,30.26,545300.0,21.7332,21.8195,21.7332,21.7692,545300.0
2009-08-25 12:30:00,30.27,30.31,30.07,30.09,514400.0,21.7764,21.8051,21.6325,21.6469,514400.0
2009-08-25 13:00:00,30.09,30.19,30.01,30.11,781400.0,21.6469,21.7188,21.5893,21.6613,781400.0
2009-08-25 13:30:00,30.1,30.25,30.08,30.19,576100.0,21.6541,21.762,21.6397,21.7188,576100.0
2009-08-25 14:00:00,30.2,30.29,30.16,30.25,531600.0,21.726,21.7908,21.6972,21.762,531600.0
2009-08-25 14:30:00,30.25,30.26,30.12,30.21,754900.0,21.762,21.7692,21.6685,21.7332,754900.0
2009-08-25 15:00:00,30.21,30.3,30.18,30.26,618700.0,21.7332,21.798,21.7116,21.7692,618700.0
2009-08-25 15:30:00,30.25,30.25,30.11,30.19,2244500.0,21.762,21.762,21.6613,21.7188,2244500.0
2009-08-26 09:30:00,30.1,30.1,29.65,29.84,1191300.0,21.6541,21.6541,21.3303,21.467,1191300.0
2009-08-26 10:00:00,29.83,30.1,29.75,29.91,1382400.0,21.4598,21.6541,21.4023,21.5174,1382400.0
2009-08-26 10:30:00,29.91,30.09,29.9,29.94,1056200.0,21.5174,21.6469,21.5102,21.539,1056200.0
2009-08-26 11:00:00,29.93,29.94,29.52,29.58,1271000.0,21.5318,21.539,21.2368,21.28,1271000.0
2009-08-26 11:30:00,29.58,29.73,29.52,29.71,714900.0,21.28,21.3879,21.2368,21.3735,714900.0
2009-08-26 12:00:00,29.71,29.91,29.68,29.81,759300.0,21.3735,21.5174,21.3519,21.4454,759300.0
2009-08-26 12:30:00,29.82,29.83,29.68,29.73,446400.0,21.4526,21.4598,21.3519,21.3879,446400.0
2009-08-26 13:00:00,29.72,29.76,29.5,29.6,659800.0,21.3807,21.4095,21.2224,21.2944,659800.0
2009-08-26 13:30:00,29.6,29.68,29.53,29.68,472400.0,21.2944,21.3519,21.244,21.3519,472400.0
2009-08-26 14:00:00,29.68,29.7,29.46,29.46,906600.0,21.3519,21.3663,21.1937,21.1937,906600.0
2009-08-26 14:30:00,29.46,29.65,29.43,29.46,1184500.0,21.1937,21.3303,21.1721,21.1937,1184500.0
2009-08-26 15:00:00,29.46,29.53,29.37,29.48,1224700.0,21.1937,21.244,21.1289,21.208,1224700.0
2009-08-26 15:30:00,29.47,29.56,29.36,29.53,2813800.0,21.2008,21.2656,21.1217,21.244,2813800.0
2009-08-27 09:30:00,29.58,29.74,29.26,29.47,2140200.0,21.28,21.3951,21.0498,21.2008,2140200.0
2009-08-27 10:00:00,29.47,29.52,29.2,29.49,1632600.0,21.2008,21.2368,21.0066,21.2152,1632600.0
2009-08-27 10:30:00,29.49,29.59,29.45,29.54,842400.0,21.2152,21.2872,21.1865,21.2512,842400.0
2009-08-27 11:00:00,29.54,29.61,29.45,29.56,849800.0,21.2512,21.3016,21.1865,21.2656,849800.0
2009-08-27 11:30:00,29.56,29.58,29.42,29.49,612200.0,21.2656,21.28,21.1649,21.2152,612200.0
2009-08-27 12:00:00,29.49,29.61,29.44,29.6,667000.0,21.2152,21.3016,21.1793,21.2944,667000.0
2009-08-27 12:30:00,29.6,29.66,29.44,29.49,820400.0,21.2944,21.3375,21.1793,21.2152,820400.0
2009-08-27 13:00:00,29.49,29.51,29.38,29.5,757700.0,21.2152,21.2296,21.1361,21.2224,757700.0
2009-08-27 13:30:00,29.5,29.61,29.49,29.56,656700.0,21.2224,21.3016,21.2152,21.2656,656700.0
2009-08-27 14:00:00,29.57,29.6,29.52,29.55,535700.0,21.2728,21.2944,21.2368,21.2584,535700.0
2009-08-27 14:30:00,29.55,29.74,29.55,29.7,1102900.0,21.2584,21.3951,21.2584,21.3663,1102900.0
2009-08-27 15:00:00,29.69,29.84,29.69,29.74,966200.0,21.3591,21.467,21.3591,21.3951,966200.0
2009-08-27 15:30:00,29.75,29.84,29.73,29.83,1320300.0,21.4023,21.467,21.3879,21.4598,1320300.0
2009-08-28 09:30:00,30.13,30.2,29.63,29.77,2096100.0,21.6757,21.726,21.316,21.4167,2096100.0
2009-08-28 10:00:00,29.77,29.96,29.66,29.71,1352800.0,21.4167,21.5534,21.3375,21.3735,1352800.0
2009-08-28 10:30:00,29.7,29.85,29.66,29.76,852400.0,21.3663,21.4742,21.3375,21.4095,852400.0
2009-08-28 11:00:00,29.76,29.86,29.72,29.8,606600.0,21.4095,21.4814,21.3807,21.4383,606600.0
2009-08-28 11:30:00,29.8,29.8,29.56,29.6,803800.0,21.4383,21.4383,21.2656,21.2944,803800.0
2009-08-28 12:00:00,29.59,29.76,29.59,29.68,1165800.0,21.2872,21.4095,21.2872,21.3519,1165800.0
2009-08-28 12:30:00,29.69,29.76,29.61,29.61,540500.0,21.3591,21.4095,21.3016,21.3016,540500.0
2009-08-28 13:00:00,29.61,29.8,29.61,29.71,549500.0,21.3016,21.4383,21.3016,21.3735,549500.0
2009-08-28 13:30:00,29.72,29.8,29.68,29.73,623100.0,21.3807,21.4383,21.3519,21.3879,623100.0
2009-08-28 14:00:00,29.74,29.79,29.68,29.79,818400.0,21.3951,21.4311,21.3519,21.4311,818400.0
2009-08-28 14:30:00,29.8,29.81,29.62,29.64,686500.0,21.4383,21.4454,21.3088,21.3231,686500.0
2009-08-28 15:00:00,29.64,29.68,29.5,29.5,866200.0,21.3231,21.3519,21.2224,21.2224,866200.0
2009-08-28 15:30:00,29.5,29.55,29.31,29.54,2346900.0,21.2224,21.2584,21.0857,21.2512,2346900.0
2009-08-31 09:30:00,28.63,28.74,28.21,28.43,3875900.0,20.5965,20.6757,20.2944,20.4527,3875900.0
2009-08-31 10:00:00,28.42,28.54,28.39,28.47,1745700.0,20.4455,20.5318,20.4239,20.4814,1745700.0
2009-08-31 10:30:00,28.47,28.72,28.46,28.66,1420100.0,20.4814,20.6613,20.4742,20.6181,1420100.0
2009-08-31 11:00:00,28.66,28.75,28.58,28.63,1254300.0,20.6181,20.6829,20.5606,20.5965,1254300.0
2009-08-31 11:30:00,28.62,28.8,28.56,28.8,1050500.0,20.5894,20.7188,20.5462,20.7188,1050500.0
2009-08-31 12:00:00,28.79,28.84,28.69,28.7,725300.0,20.7117,20.7476,20.6397,20.6469,725300.0
2009-08-31 12:30:00,28.71,28.72,28.51,28.53,969900.0,20.6541,20.6613,20.5102,20.5246,969900.0
2009-08-31 13:00:00,28.53,28.54,28.46,28.5,644500.0,20.5246,20.5318,20.4742,20.503,644500.0
2009-08-31 13:30:00,28.5,28.62,28.5,28.58,859400.0,20.503,20.5894,20.503,20.5606,859400.0
2009-08-31 14:00:00,28.57,28.66,28.57,28.64,485600.0,20.5534,20.6181,20.5534,20.6037,485600.0
2009-08-31 14:30:00,28.64,28.91,28.6,28.9,1215000.0,20.6037,20.798,20.575,20.7908,1215000.0
2009-08-31 15:00:00,28.89,28.89,28.66,28.76,1332700.0,20.7836,20.7836,20.6181,20.6901,1332700.0
2009-08-31 15:30:00,28.77,28.99,28.65,28.93,2304700.0,20.6973,20.8555,20.6109,20.8124,2304700.0
2009-09-01 09:30:00,28.83,28.83,28.51,28.66,2644400.0,20.7404,20.7404,20.5102,20.6181,2644400.0
2009-09-01 10:00:00,28.67,28.73,28.3,28.37,2751700.0,20.6253,20.6685,20.3591,20.4095,2751700.0
2009-09-01 10:30:00,28.37,28.5,28.1,28.12,1875800.0,20.4095,20.503,20.2153,20.2297,1875800.0
2009-09-01 11:00:00,28.13,28.16,27.89,27.92,3439800.0,20.2368,20.2584,20.0642,20.0858,3439800.0
2009-09-01 11:30:00,27.92,28.02,27.81,27.86,2228600.0,20.0858,20.1577,20.0066,20.0426,2228600.0
2009-09-01 12:00:00,27.86,27.93,27.8,27.82,1513300.0,20.0426,20.093,19.9994,20.0138,1513300.0
2009-09-01 12:30:00,27.82,28.0,27.77,27.96,1148100.0,20.0138,20.1433,19.9779,20.1145,1148100.0
2009-09-01 13:00:00,27.96,28.0,27.79,27.83,1308500.0,20.1145,20.1433,19.9922,20.021,1308500.0
2009-09-01 13:30:00,27.82,27.9,27.71,27.87,1200300.0,20.0138,20.0714,19.9347,20.0498,1200300.0
2009-09-01 14:00:00,27.88,27.88,27.62,27.67,1799200.0,20.057,20.057,19.8699,19.9059,1799200.0
2009-09-01 14:30:00,27.67,27.7,27.46,27.53,1689000.0,19.9059,19.9275,19.7548,19.8052,1689000.0
2009-09-01 15:00:00,27.54,27.71,27.51,27.53,1800500.0,19.8124,19.9347,19.7908,19.8052,1800500.0
2009-09-01 15:30:00,27.54,27.67,27.43,27.46,4833200.0,19.8124,19.9059,19.7333,19.7548,4833200.0
2009-09-02 09:30:00,27.49,27.97,27.38,27.7,2515000.0,19.7764,20.1217,19.6973,19.9275,2515000.0
2009-09-02 10:00:00,27.68,27.78,27.5,27.63,2050600.0,19.9131,19.9851,19.7836,19.8771,2050600.0
2009-09-02 10:30:00,27.63,27.64,27.38,27.6,1746400.0,19.8771,19.8843,19.6973,19.8556,1746400.0
2009-09-02 11:00:00,27.6,27.89,27.57,27.85,1702900.0,19.8556,20.0642,19.834,20.0354,1702900.0
2009-09-02 11:30:00,27.86,27.93,27.66,27.69,822200.0,20.0426,20.093,19.8987,19.9203,822200.0
2009-09-02 12:00:00,27.69,27.72,27.52,27.55,860900.0,19.9203,19.9419,19.798,19.8196,860900.0
2009-09-02 12:30:00,27.54,27.6,27.51,27.52,953800.0,19.8124,19.8556,19.7908,19.798,953800.0
2009-09-02 13:00:00,27.53,27.61,27.43,27.57,944300.0,19.8052,19.8628,19.7333,19.834,944300.0
2009-09-02 13:30:00,27.57,27.59,27.46,27.48,566500.0,19.834,19.8484,19.7548,19.7692,566500.0
2009-09-02 14:00:00,27.48,27.56,27.44,27.45,472200.0,19.7692,19.8268,19.7405,19.7476,472200.0
2009-09-02 14:30:00,27.44,27.56,27.37,27.37,751500.0,19.7405,19.8268,19.6901,19.6901,751500.0
2009-09-02 15:00:00,27.37,27.45,27.16,27.21,1970200.0,19.6901,19.7476,19.539,19.575,1970200.0
2009-09-02 15:30:00,27.21,27.26,27.01,27.09,3389100.0,19.575,19.611,19.4311,19.4887,3389100.0
2009-09-03 09:30:00,27.44,27.64,27.24,27.56,2022400.0,19.7405,19.8843,19.5966,19.8268,2022400.0
2009-09-03 10:00:00,27.56,27.68,27.19,27.29,1776700.0,19.8268,19.9131,19.5606,19.6325,1776700.0
2009-09-03 10:30:00,27.28,27.47,27.25,27.43,762300.0,19.6254,19.762,19.6038,19.7333,762300.0
2009-09-03 11:00:00,27.44,27.59,27.4,27.42,801600.0,19.7405,19.8484,19.7117,19.7261,801600.0
2009-09-03 11:30:00,27.43,27.47,27.35,27.42,545200.0,19.7333,19.762,19.6757,19.7261,545200.0
2009-09-03 12:00:00,27.42,27.55,27.4,27.48,443400.0,19.7261,19.8196,19.7117,19.7692,443400.0
2009-09-03 12:30:00,27.48,27.51,27.44,27.49,213000.0,19.7692,19.7908,19.7405,19.7764,213000.0
2009-09-03 13:00:00,27.5,27.55,27.46,27.47,403800.0,19.7836,19.8196,19.7548,19.762,403800.0
2009-09-03 13:30:00,27.47,27.49,27.4,27.45,625100.0,19.762,19.7764,19.7117,19.7476,625100.0
2009-09-03 14:00:00,27.46,27.48,27.33,27.41,528300.0,19.7548,19.7692,19.6613,19.7189,528300.0
2009-09-03 14:30:00,27.41,27.42,27.3,27.39,569300.0,19.7189,19.7261,19.6397,19.7045,569300.0
2009-09-03 15:00:00,27.39,27.52,27.39,27.44,669600.0,19.7045,19.798,19.7045,19.7405,669600.0
2009-09-03 15:30:00,27.45,27.68,27.44,27.62,2192800.0,19.7476,19.9131,19.7405,19.8699,2192800.0
2009-09-04 09:30:00,27.78,28.05,27.4,27.54,1799300.0,19.9851,20.1793,19.7117,19.8124,1799300.0
2009-09-04 10:00:00,27.53,27.73,27.51,27.62,843900.0,19.8052,19.9491,19.7908,19.8699,843900.0
2009-09-04 10:30:00,27.62,27.69,27.53,27.57,856400.0,19.8699,19.9203,19.8052,19.834,856400.0
2009-09-04 11:00:00,27.57,27.57,27.41,27.42,1493700.0,19.834,19.834,19.7189,19.7261,1493700.0
2009-09-04 11:30:00,27.41,27.56,27.36,27.55,626000.0,19.7189,19.8268,19.6829,19.8196,626000.0
2009-09-04 12:00:00,27.54,27.7,27.52,27.69,1184000.0,19.8124,19.9275,19.798,19.9203,1184000.0
2009-09-04 12:30:00,27.68,27.84,27.67,27.83,1232800.0,19.9131,20.0282,19.9059,20.021,1232800.0
2009-09-04 13:00:00,27.83,27.99,27.78,27.93,1708200.0,20.021,20.1361,19.9851,20.093,1708200.0
2009-09-04 13:30:00,27.94,27.97,27.7,27.71,1046700.0,20.1002,20.1217,19.9275,19.9347,1046700.0
2009-09-04 14:00:00,27.71,27.89,27.7,27.74,1000900.0,19.9347,20.0642,19.9275,19.9563,1000900.0
2009-09-04 14:30:00,27.74,27.78,27.68,27.75,1124900.0,19.9563,19.9851,19.9131,19.9635,1124900.0
2009-09-04 15:00:00,27.75,27.75,27.57,27.64,1739300.0,19.9635,19.9635,19.834,19.8843,1739300.0
2009-09-04 15:30:00,27.65,27.69,27.58,27.66,2117900.0,19.8915,19.9203,19.8412,19.8987,2117900.0
2009-09-08 09:30:00,28.17,28.2,27.72,27.94,1994100.0,20.2656,20.2872,19.9419,20.1002,1994100.0
2009-09-08 10:00:00,27.94,27.98,27.75,27.9,1145200.0,20.1002,20.1289,19.9635,20.0714,1145200.0
2009-09-08 10:30:00,27.9,28.15,27.9,28.13,1017500.0,20.0714,20.2512,20.0714,20.2368,1017500.0
2009-09-08 11:00:00,28.13,28.2,28.08,28.08,924800.0,20.2368,20.2872,20.2009,20.2009,924800.0
2009-09-08 11:30:00,28.09,28.11,27.81,27.83,1057700.0,20.2081,20.2225,20.0066,20.021,1057700.0
2009-09-08 12:00:00,27.84,27.95,27.75,27.89,903300.0,20.0282,20.1074,19.9635,20.0642,903300.0
2009-09-08 12:30:00,27.9,27.99,27.88,27.95,337700.0,20.0714,20.1361,20.057,20.1074,337700.0
2009-09-08 13:00:00,27.95,27.99,27.77,27.83,956700.0,20.1074,20.1361,19.9779,20.021,956700.0
2009-09-08 13:30:00,27.83,27.92,27.78,27.87,520200.0,20.021,20.0858,19.9851,20.0498,520200.0
2009-09-08 14:00:00,27.87,28.03,27.83,27.97,750000.0,20.0498,20.1649,20.021,20.1217,750000.0
2009-09-08 14:30:00,27.98,28.01,27.94,27.98,550400.0,20.1289,20.1505,20.1002,20.1289,550400.0
2009-09-08 15:00:00,27.99,27.99,27.82,27.82,1113400.0,20.1361,20.1361,20.0138,20.0138,1113400.0
2009-09-08 15:30:00,27.82,27.85,27.71,27.79,2209000.0,20.0138,20.0354,19.9347,19.9922,2209000.0
2009-09-09 09:30:00,28.47,28.49,27.9,28.05,5318500.0,20.4814,20.4958,20.0714,20.1793,5318500.0
2009-09-09 10:00:00,28.05,28.28,28.04,28.19,2086100.0,20.1793,20.3448,20.1721,20.28,2086100.0
2009-09-09 10:30:00,28.18,28.23,28.05,28.15,1011000.0,20.2728,20.3088,20.1793,20.2512,1011000.0
2009-09-09 11:00:00,28.15,28.35,28.14,28.34,1443900.0,20.2512,20.3951,20.244,20.3879,1443900.0
2009-09-09 11:30:00,28.34,28.84,28.34,28.83,3300300.0,20.3879,20.7476,20.3879,20.7404,3300300.0
2009-09-09 12:00:00,28.83,28.85,28.61,28.68,1632000.0,20.7404,20.7548,20.5822,20.6325,1632000.0
2009-09-09 12:30:00,28.67,28.78,28.55,28.75,1149700.0,20.6253,20.7045,20.539,20.6829,1149700.0
2009-09-09 13:00:00,28.75,28.77,28.65,28.69,739100.0,20.6829,20.6973,20.6109,20.6397,739100.0
2009-09-09 13:30:00,28.69,28.71,28.58,28.69,700000.0,20.6397,20.6541,20.5606,20.6397,700000.0
2009-09-09 14:00:00,28.7,28.74,28.41,28.5,1560800.0,20.6469,20.6757,20.4383,20.503,1560800.0
2009-09-09 14:30:00,28.49,28.58,28.34,28.4,1116200.0,20.4958,20.5606,20.3879,20.4311,1116200.0
2009-09-09 15:00:00,28.4,28.49,28.29,28.47,1070900.0,20.4311,20.4958,20.3519,20.4814,1070900.0
2009-09-09 15:30:00,28.47,28.6,28.45,28.53,2500400.0,20.4814,20.575,20.4671,20.5246,2500400.0
2009-09-10 09:30:00,28.59,28.74,28.16,28.39,1878800.0,20.5678,20.6757,20.2584,20.4239,1878800.0
2009-09-10 10:00:00,28.39,28.69,28.37,28.59,1952100.0,20.4239,20.6397,20.4095,20.5678,1952100.0
2009-09-10 10:30:00,28.58,28.58,28.41,28.43,2241500.0,20.5606,20.5606,20.4383,20.4527,2241500.0
2009-09-10 11:00:00,28.43,28.47,28.12,28.18,2450800.0,20.4527,20.4814,20.2297,20.2728,2450800.0
2009-09-10 11:30:00,28.19,28.38,28.12,28.32,1550700.0,20.28,20.4167,20.2297,20.3735,1550700.0
2009-09-10 12:00:00,28.32,28.5,28.3,28.45,1239800.0,20.3735,20.503,20.3591,20.4671,1239800.0
2009-09-10 12:30:00,28.45,28.52,28.41,28.44,983100.0,20.4671,20.5174,20.4383,20.4599,983100.0
2009-09-10 13:00:00,28.45,28.52,28.41,28.49,1067100.0,20.4671,20.5174,20.4383,20.4958,1067100.0
2009-09-10 13:30:00,28.49,28.71,28.47,28.71,2205800.0,20.4958,20.6541,20.4814,20.6541,2205800.0
2009-09-10 14:00:00,28.71,28.74,28.59,28.67,880200.0,20.6541,20.6757,20.5678,20.6253,880200.0
2009-09-10 14:30:00,28.66,28.74,28.63,28.65,862100.0,20.6181,20.6757,20.5965,20.6109,862100.0
2009-09-10 15:00:00,28.65,28.66,28.48,28.58,919400.0,20.6109,20.6181,20.4886,20.5606,919400.0
2009-09-10 15:30:00,28.58,28.75,28.57,28.68,3819400.0,20.5606,20.6829,20.5534,20.6325,3819400.0
2009-09-11 09:30:00,28.95,29.14,28.67,28.75,3697200.0,20.8268,20.9634,20.6253,20.6829,3697200.0
2009-09-11 10:00:00,28.74,28.83,28.51,28.6,1933400.0,20.6757,20.7404,20.5102,20.575,1933400.0
2009-09-11 10:30:00,28.61,28.99,28.57,28.96,1727500.0,20.5822,20.8555,20.5534,20.834,1727500.0
2009-09-11 11:00:00,28.96,29.39,28.92,29.12,2857200.0,20.834,21.1433,20.8052,20.9491,2857200.0
2009-09-11 11:30:00,29.11,29.23,29.01,29.23,1335700.0,20.9419,21.0282,20.8699,21.0282,1335700.0
2009-09-11 12:00:00,29.22,29.23,28.95,28.97,1041300.0,21.021,21.0282,20.8268,20.8411,1041300.0
2009-09-11 12:30:00,28.97,29.18,28.9,29.15,1303500.0,20.8411,20.9922,20.7908,20.9706,1303500.0
2009-09-11 13:00:00,29.15,29.19,29.04,29.07,698400.0,20.9706,20.9994,20.8915,20.9131,698400.0
2009-09-11 13:30:00,29.06,29.18,29.02,29.03,760100.0,20.9059,20.9922,20.8771,20.8843,760100.0
2009-09-11 14:00:00,29.02,29.2,29.02,29.05,1113600.0,20.8771,21.0066,20.8771,20.8987,1113600.0
2009-09-11 14:30:00,29.05,29.09,28.84,28.87,1444200.0,20.8987,20.9275,20.7476,20.7692,1444200.0
2009-09-11 15:00:00,28.88,29.05,28.85,29.05,1035500.0,20.7764,20.8987,20.7548,20.8987,1035500.0
2009-09-11 15:30:00,29.05,29.07,28.82,28.82,2494600.0,20.8987,20.9131,20.7332,20.7332,2494600.0
2009-09-14 09:30:00,28.54,28.59,28.2,28.3,2410000.0,20.5318,20.5678,20.2872,20.3591,2410000.0
2009-09-14 10:00:00,28.29,28.4,28.22,28.35,1249700.0,20.3519,20.4311,20.3016,20.3951,1249700.0
2009-09-14 10:30:00,28.35,28.44,28.25,28.32,1361400.0,20.3951,20.4599,20.3232,20.3735,1361400.0
2009-09-14 11:00:00,28.32,28.33,28.12,28.16,1771200.0,20.3735,20.3807,20.2297,20.2584,1771200.0
2009-09-14 11:30:00,28.16,28.17,28.0,28.05,1444300.0,20.2584,20.2656,20.1433,20.1793,1444300.0
2009-09-14 12:00:00,28.05,28.14,28.01,28.11,993100.0,20.1793,20.244,20.1505,20.2225,993100.0
2009-09-14 12:30:00,28.11,28.12,28.01,28.02,578800.0,20.2225,20.2297,20.1505,20.1577,578800.0
2009-09-14 13:00:00,28.02,28.18,27.97,28.17,1005900.0,20.1577,20.2728,20.1217,20.2656,1005900.0
2009-09-14 13:30:00,28.17,28.3,28.15,28.3,1151700.0,20.2656,20.3591,20.2512,20.3591,1151700.0
2009-09-14 14:00:00,28.3,28.47,28.24,28.47,1465900.0,20.3591,20.4814,20.316,20.4814,1465900.0
2009-09-14 14:30:00,28.48,28.53,28.37,28.5,1463100.0,20.4886,20.5246,20.4095,20.503,1463100.0
2009-09-14 15:00:00,28.5,28.73,28.48,28.54,1615600.0,20.503,20.6685,20.4886,20.5318,1615600.0
2009-09-14 15:30:00,28.54,28.78,28.53,28.71,2929300.0,20.5318,20.7045,20.5246,20.6541,2929300.0
2009-09-15 09:30:00,28.85,28.87,28.54,28.63,1534600.0,20.7548,20.7692,20.5318,20.5965,1534600.0
2009-09-15 10:00:00,28.63,28.74,28.53,28.73,1730300.0,20.5965,20.6757,20.5246,20.6685,1730300.0
2009-09-15 10:30:00,28.73,28.83,28.57,28.8,1054700.0,20.6685,20.7404,20.5534,20.7188,1054700.0
2009-09-15 11:00:00,28.8,28.98,28.74,28.96,1227500.0,20.7188,20.8483,20.6757,20.834,1227500.0
2009-09-15 11:30:00,28.96,29.35,28.94,29.31,1816800.0,20.834,21.1145,20.8196,21.0857,1816800.0
2009-09-15 12:00:00,29.3,29.53,29.22,29.26,1741700.0,21.0785,21.244,21.021,21.0498,1741700.0
2009-09-15 12:30:00,29.25,29.45,29.14,29.34,1317600.0,21.0426,21.1865,20.9634,21.1073,1317600.0
2009-09-15 13:00:00,29.34,29.5,29.31,29.4,1736800.0,21.1073,21.2224,21.0857,21.1505,1736800.0
2009-09-15 13:30:00,29.39,29.41,29.25,29.35,1266800.0,21.1433,21.1577,21.0426,21.1145,1266800.0
2009-09-15 14:00:00,29.35,29.37,29.15,29.23,1573600.0,21.1145,21.1289,20.9706,21.0282,1573600.0
2009-09-15 14:30:00,29.23,29.27,29.03,29.06,1720400.0,21.0282,21.057,20.8843,20.9059,1720400.0
2009-09-15 15:00:00,29.06,29.12,28.96,29.06,1753000.0,20.9059,20.9491,20.834,20.9059,1753000.0
2009-09-15 15:30:00,29.06,29.09,28.74,28.76,3229300.0,20.9059,20.9275,20.6757,20.6901,3229300.0
2009-09-16 09:30:00,28.85,28.88,28.65,28.84,3807500.0,20.7548,20.7764,20.6109,20.7476,3807500.0
2009-09-16 10:00:00,28.84,29.05,28.71,28.88,2201100.0,20.7476,20.8987,20.6541,20.7764,2201100.0
2009-09-16 10:30:00,28.9,28.9,28.65,28.84,1346200.0,20.7908,20.7908,20.6109,20.7476,1346200.0
2009-09-16 11:00:00,28.84,29.01,28.82,28.95,1699400.0,20.7476,20.8699,20.7332,20.8268,1699400.0
2009-09-16 11:30:00,28.94,29.4,28.88,29.4,2268600.0,20.8196,21.1505,20.7764,21.1505,2268600.0
2009-09-16 12:00:00,29.4,29.51,29.35,29.41,2008500.0,21.1505,21.2296,21.1145,21.1577,2008500.0
2009-09-16 12:30:00,29.41,29.47,29.29,29.32,1210800.0,21.1577,21.2008,21.0714,21.0929,1210800.0
2009-09-16 13:00:00,29.33,29.71,29.33,29.68,1933000.0,21.1001,21.3735,21.1001,21.3519,1933000.0
2009-09-16 13:30:00,29.68,30.05,29.64,29.99,3246200.0,21.3519,21.6181,21.3231,21.5749,3246200.0
2009-09-16 14:00:00,30.01,30.13,29.89,30.05,3230300.0,21.5893,21.6757,21.503,21.6181,3230300.0
2009-09-16 14:30:00,30.05,30.06,29.91,29.96,1579700.0,21.6181,21.6253,21.5174,21.5534,1579700.0
2009-09-16 15:00:00,29.96,30.11,29.87,30.04,1756600.0,21.5534,21.6613,21.4886,21.6109,1756600.0
2009-09-16 15:30:00,30.05,30.18,29.99,30.16,4109100.0,21.6181,21.7116,21.5749,21.6972,4109100.0
2009-09-17 09:30:00,30.05,30.64,29.99,30.64,4198600.0,21.6181,22.0425,21.5749,22.0425,4198600.0
2009-09-17 10:00:00,30.64,30.72,30.31,30.43,3088900.0,22.0425,22.1001,21.8051,21.8915,3088900.0
2009-09-17 10:30:00,30.44,30.75,30.39,30.73,1667000.0,21.8987,22.1217,21.8627,22.1073,1667000.0
2009-09-17 11:00:00,30.74,31.1,30.67,31.1,2571000.0,22.1145,22.3735,22.0641,22.3735,2571000.0
2009-09-17 11:30:00,31.11,31.2,30.85,30.88,3017200.0,22.3807,22.4454,22.1936,22.2152,3017200.0
2009-09-17 12:00:00,30.88,31.04,30.75,30.99,2479600.0,22.2152,22.3303,22.1217,22.2943,2479600.0
2009-09-17 12:30:00,30.97,31.03,30.59,30.59,1705200.0,22.28,22.3231,22.0066,22.0066,1705200.0
2009-09-17 13:00:00,30.59,30.8,30.53,30.67,1891800.0,22.0066,22.1577,21.9634,22.0641,1891800.0
2009-09-17 13:30:00,30.67,30.9,30.59,30.82,1601800.0,22.0641,22.2296,22.0066,22.172,1601800.0
2009-09-17 14:00:00,30.82,31.0,30.78,31.0,1515200.0,22.172,22.3015,22.1433,22.3015,1515200.0
2009-09-17 14:30:00,30.99,31.08,30.92,30.99,1663100.0,22.2943,22.3591,22.244,22.2943,1663100.0
2009-09-17 15:00:00,31.0,31.07,30.84,31.0,1607100.0,22.3015,22.3519,22.1864,22.3015,1607100.0
2009-09-17 15:30:00,31.0,31.06,30.91,31.06,4306000.0,22.3015,22.3447,22.2368,22.3447,4306000.0
2009-09-18 09:30:00,30.97,31.29,30.85,31.24,4539000.0,22.28,22.5102,22.1936,22.4742,4539000.0
2009-09-18 10:00:00,31.24,31.25,30.87,31.15,2592500.0,22.4742,22.4814,22.208,22.4094,2592500.0
2009-09-18 10:30:00,31.14,31.28,31.1,31.14,2037400.0,22.4023,22.503,22.3735,22.4023,2037400.0
2009-09-18 11:00:00,31.14,31.14,30.96,31.09,1444100.0,22.4023,22.4023,22.2728,22.3663,1444100.0
2009-09-18 11:30:00,31.1,31.14,30.98,30.98,735900.0,22.3735,22.4023,22.2871,22.2871,735900.0
2009-09-18 12:00:00,30.98,31.14,30.97,31.08,1236000.0,22.2871,22.4023,22.28,22.3591,1236000.0
2009-09-18 12:30:00,31.08,31.2,31.07,31.2,893100.0,22.3591,22.4454,22.3519,22.4454,893100.0
2009-09-18 13:00:00,31.19,31.34,31.19,31.34,1183100.0,22.4382,22.5461,22.4382,22.5461,1183100.0
2009-09-18 13:30:00,31.34,31.34,31.23,31.31,674800.0,22.5461,22.5461,22.467,22.5246,674800.0
2009-09-18 14:00:00,31.31,31.32,31.26,31.3,695600.0,22.5246,22.5317,22.4886,22.5174,695600.0
2009-09-18 14:30:00,31.3,31.42,31.27,31.35,1026500.0,22.5174,22.6037,22.4958,22.5533,1026500.0
2009-09-18 15:00:00,31.36,31.52,31.35,31.52,1187400.0,22.5605,22.6756,22.5533,22.6756,1187400.0
2009-09-18 15:30:00,31.52,31.54,31.33,31.45,4445500.0,22.6756,22.69,22.5389,22.6253,4445500.0
2009-09-21 09:30:00,30.94,31.38,30.9,31.29,1856300.0,22.2584,22.5749,22.2296,22.5102,1856300.0
2009-09-21 10:00:00,31.3,31.94,31.29,31.81,3874800.0,22.5174,22.9778,22.5102,22.8843,3874800.0
2009-09-21 10:30:00,31.81,31.9,31.54,31.68,1937400.0,22.8843,22.949,22.69,22.7907,1937400.0
2009-09-21 11:00:00,31.68,31.84,31.6,31.61,1437400.0,22.7907,22.9058,22.7332,22.7404,1437400.0
2009-09-21 11:30:00,31.61,31.8,31.6,31.78,1088400.0,22.7404,22.8771,22.7332,22.8627,1088400.0
2009-09-21 12:00:00,31.77,31.78,31.53,31.57,586700.0,22.8555,22.8627,22.6828,22.7116,586700.0
2009-09-21 12:30:00,31.57,31.75,31.56,31.7,868000.0,22.7116,22.8411,22.7044,22.8051,868000.0
2009-09-21 13:00:00,31.7,31.77,31.65,31.77,662500.0,22.8051,22.8555,22.7691,22.8555,662500.0
2009-09-21 13:30:00,31.77,31.8,31.73,31.76,609500.0,22.8555,22.8771,22.8267,22.8483,609500.0
2009-09-21 14:00:00,31.75,31.82,31.7,31.77,786400.0,22.8411,22.8914,22.8051,22.8555,786400.0
2009-09-21 14:30:00,31.76,31.8,31.66,31.66,1958200.0,22.8483,22.8771,22.7763,22.7763,1958200.0
2009-09-21 15:00:00,31.66,31.71,31.63,31.67,1442500.0,22.7763,22.8123,22.7548,22.7835,1442500.0
2009-09-21 15:30:00,31.67,31.67,31.53,31.62,3235000.0,22.7835,22.7835,22.6828,22.7476,3235000.0
2009-09-22 09:30:00,31.94,32.2,31.85,32.14,2880900.0,22.9778,23.1648,22.913,23.1217,2880900.0
2009-09-22 10:00:00,32.14,32.31,32.1,32.27,2211900.0,23.1217,23.244,23.0929,23.2152,2211900.0
2009-09-22 10:30:00,32.27,32.4,32.19,32.4,1715000.0,23.2152,23.3087,23.1576,23.3087,1715000.0
2009-09-22 11:00:00,32.4,32.6,32.38,32.48,2241200.0,23.3087,23.4526,23.2943,23.3663,2241200.0
2009-09-22 11:30:00,32.48,32.55,32.27,32.41,1353800.0,23.3663,23.4166,23.2152,23.3159,1353800.0
2009-09-22 12:00:00,32.42,32.63,32.4,32.49,1327900.0,23.3231,23.4742,23.3087,23.3734,1327900.0
2009-09-22 12:30:00,32.5,32.64,32.47,32.52,1077100.0,23.3806,23.4814,23.3591,23.395,1077100.0
2009-09-22 13:00:00,32.53,32.66,32.46,32.66,1317900.0,23.4022,23.4957,23.3519,23.4957,1317900.0
2009-09-22 13:30:00,32.66,32.82,32.62,32.67,1218200.0,23.4957,23.6109,23.467,23.5029,1218200.0
2009-09-22 14:00:00,32.67,32.76,32.65,32.72,735200.0,23.5029,23.5677,23.4886,23.5389,735200.0
2009-09-22 14:30:00,32.73,32.94,32.7,32.93,1134800.0,23.5461,23.6972,23.5245,23.69,1134800.0
2009-09-22 15:00:00,32.93,32.96,32.67,32.9,2111700.0,23.69,23.7116,23.5029,23.6684,2111700.0
2009-09-22 15:30:00,32.9,32.98,32.83,32.98,3963600.0,23.6684,23.726,23.618,23.726,3963600.0
2009-09-23 09:30:00,33.15,33.33,32.8,32.85,2963700.0,23.8483,23.9777,23.5965,23.6324,2963700.0
2009-09-23 10:00:00,32.85,32.86,32.63,32.65,2402100.0,23.6324,23.6396,23.4742,23.4886,2402100.0
2009-09-23 10:30:00,32.65,32.71,32.34,32.48,1656500.0,23.4886,23.5317,23.2655,23.3663,1656500.0
2009-09-23 11:00:00,32.47,32.59,32.3,32.52,1336900.0,23.3591,23.4454,23.2368,23.395,1336900.0
2009-09-23 11:30:00,32.51,32.64,32.43,32.64,738200.0,23.3878,23.4814,23.3303,23.4814,738200.0
2009-09-23 12:00:00,32.63,32.82,32.63,32.79,841700.0,23.4742,23.6109,23.4742,23.5893,841700.0
2009-09-23 12:30:00,32.79,32.97,32.71,32.92,1329600.0,23.5893,23.7188,23.5317,23.6828,1329600.0
2009-09-23 13:00:00,32.92,32.98,32.8,32.84,786200.0,23.6828,23.726,23.5965,23.6252,786200.0
2009-09-23 13:30:00,32.84,32.84,32.69,32.74,633900.0,23.6252,23.6252,23.5173,23.5533,633900.0
2009-09-23 14:00:00,32.74,33.0,32.68,32.89,1102000.0,23.5533,23.7403,23.5101,23.6612,1102000.0
2009-09-23 14:30:00,32.88,32.98,32.83,32.9,1522900.0,23.654,23.726,23.618,23.6684,1522900.0
2009-09-23 15:00:00,32.91,32.96,32.49,32.57,1556600.0,23.6756,23.7116,23.3734,23.431,1556600.0
2009-09-23 15:30:00,32.56,32.57,31.9,31.95,3509700.0,23.4238,23.431,22.949,22.985,3509700.0
2009-09-24 09:30:00,31.9,32.21,31.57,31.67,1965000.0,22.949,23.172,22.7116,22.7835,1965000.0
2009-09-24 10:00:00,31.69,31.71,30.86,31.24,3356400.0,22.7979,22.8123,22.2008,22.4742,3356400.0
2009-09-24 10:30:00,31.24,31.4,31.01,31.29,1401100.0,22.4742,22.5893,22.3087,22.5102,1401100.0
2009-09-24 11:00:00,31.29,31.57,31.25,31.46,990200.0,22.5102,22.7116,22.4814,22.6325,990200.0
2009-09-24 11:30:00,31.46,31.51,31.16,31.25,929100.0,22.6325,22.6684,22.4166,22.4814,929100.0
2009-09-24 12:00:00,31.27,31.27,30.92,31.05,1311800.0,22.4958,22.4958,22.244,22.3375,1311800.0
2009-09-24 12:30:00,31.05,31.14,30.95,31.01,674600.0,22.3375,22.4023,22.2656,22.3087,674600.0
2009-09-24 13:00:00,31.02,31.11,30.93,31.04,694200.0,22.3159,22.3807,22.2512,22.3303,694200.0
2009-09-24 13:30:00,31.05,31.06,30.84,30.96,1179000.0,22.3375,22.3447,22.1864,22.2728,1179000.0
2009-09-24 14:00:00,30.96,31.0,30.68,30.81,1361100.0,22.2728,22.3015,22.0713,22.1648,1361100.0
2009-09-24 14:30:00,30.81,30.94,30.7,30.86,1325000.0,22.1648,22.2584,22.0857,22.2008,1325000.0
2009-09-24 15:00:00,30.86,30.98,30.74,30.88,1731400.0,22.2008,22.2871,22.1145,22.2152,1731400.0
2009-09-24 15:30:00,30.88,30.92,30.64,30.74,3533100.0,22.2152,22.244,22.0425,22.1145,3533100.0
2009-09-25 09:30:00,30.76,30.79,30.0,30.23,3136800.0,22.1289,22.1505,21.5821,21.7476,3136800.0
2009-09-25 10:00:00,30.23,30.67,30.1,30.57,1419200.0,21.7476,22.0641,21.6541,21.9922,1419200.0
2009-09-25 10:30:00,30.57,30.65,30.42,30.51,962700.0,21.9922,22.0497,21.8843,21.949,962700.0
2009-09-25 11:00:00,30.52,30.55,30.33,30.51,780500.0,21.9562,21.9778,21.8195,21.949,780500.0
2009-09-25 11:30:00,30.5,30.56,30.23,30.28,740800.0,21.9418,21.985,21.7476,21.7836,740800.0
2009-09-25 12:00:00,30.27,30.42,30.13,30.18,1157100.0,21.7764,21.8843,21.6757,21.7116,1157100.0
2009-09-25 12:30:00,30.18,30.38,30.12,30.33,665000.0,21.7116,21.8555,21.6685,21.8195,665000.0
2009-09-25 13:00:00,30.34,30.36,30.2,30.36,973900.0,21.8267,21.8411,21.726,21.8411,973900.0
2009-09-25 13:30:00,30.36,30.66,30.32,30.66,705000.0,21.8411,22.0569,21.8123,22.0569,705000.0
2009-09-25 14:00:00,30.66,30.7,30.54,30.55,854300.0,22.0569,22.0857,21.9706,21.9778,854300.0
2009-09-25 14:30:00,30.56,30.89,30.53,30.89,997400.0,21.985,22.2224,21.9634,22.2224,997400.0
2009-09-25 15:00:00,30.88,30.93,30.71,30.86,972900.0,22.2152,22.2512,22.0929,22.2008,972900.0
2009-09-25 15:30:00,30.86,30.87,30.54,30.59,2495100.0,22.2008,22.208,21.9706,22.0066,2495100.0
2009-09-28 09:30:00,30.77,31.23,30.7,31.08,1631000.0,22.1361,22.467,22.0857,22.3591,1631000.0
2009-09-28 10:00:00,31.09,31.18,30.79,31.0,1774700.0,22.3663,22.431,22.1505,22.3015,1774700.0
2009-09-28 10:30:00,31.01,31.16,30.93,31.0,1081100.0,22.3087,22.4166,22.2512,22.3015,1081100.0
2009-09-28 11:00:00,31.01,31.02,30.89,30.95,824300.0,22.3087,22.3159,22.2224,22.2656,824300.0
2009-09-28 11:30:00,30.94,31.01,30.83,30.83,686900.0,22.2584,22.3087,22.1792,22.1792,686900.0
2009-09-28 12:00:00,30.83,30.94,30.75,30.76,793500.0,22.1792,22.2584,22.1217,22.1289,793500.0
2009-09-28 12:30:00,30.77,30.9,30.74,30.84,704800.0,22.1361,22.2296,22.1145,22.1864,704800.0
2009-09-28 13:00:00,30.85,31.03,30.8,30.97,940200.0,22.1936,22.3231,22.1577,22.28,940200.0
2009-09-28 13:30:00,30.98,31.06,30.94,30.95,737700.0,22.2871,22.3447,22.2584,22.2656,737700.0
2009-09-28 14:00:00,30.95,31.02,30.92,30.96,669000.0,22.2656,22.3159,22.244,22.2728,669000.0
2009-09-28 14:30:00,30.95,30.97,30.84,30.86,795000.0,22.2656,22.28,22.1864,22.2008,795000.0
2009-09-28 15:00:00,30.86,31.03,30.81,31.01,848900.0,22.2008,22.3231,22.1648,22.3087,848900.0
2009-09-28 15:30:00,31.0,31.27,30.94,31.24,2721100.0,22.3015,22.4958,22.2584,22.4742,2721100.0
2009-09-29 09:30:00,31.19,31.49,31.05,31.28,1466000.0,22.4382,22.654,22.3375,22.503,1466000.0
2009-09-29 10:00:00,31.27,31.43,30.96,31.37,1601600.0,22.4958,22.6109,22.2728,22.5677,1601600.0
2009-09-29 10:30:00,31.37,31.48,31.22,31.3,825500.0,22.5677,22.6468,22.4598,22.5174,825500.0
2009-09-29 11:00:00,31.3,31.44,31.23,31.44,721700.0,22.5174,22.6181,22.467,22.6181,721700.0
2009-09-29 11:30:00,31.44,31.55,31.35,31.42,783200.0,22.6181,22.6972,22.5533,22.6037,783200.0
2009-09-29 12:00:00,31.42,31.44,31.18,31.26,602600.0,22.6037,22.6181,22.431,22.4886,602600.0
2009-09-29 12:30:00,31.26,31.41,31.26,31.41,475600.0,22.4886,22.5965,22.4886,22.5965,475600.0
2009-09-29 13:00:00,31.41,31.53,31.41,31.44,651700.0,22.5965,22.6828,22.5965,22.6181,651700.0
2009-09-29 13:30:00,31.44,31.5,31.38,31.48,590300.0,22.6181,22.6612,22.5749,22.6468,590300.0
2009-09-29 14:00:00,31.48,31.5,31.41,31.44,487300.0,22.6468,22.6612,22.5965,22.6181,487300.0
2009-09-29 14:30:00,31.43,31.46,31.28,31.4,522700.0,22.6109,22.6325,22.503,22.5893,522700.0
2009-09-29 15:00:00,31.39,31.41,31.22,31.24,597400.0,22.5821,22.5965,22.4598,22.4742,597400.0
2009-09-29 15:30:00,31.24,31.27,31.03,31.09,1638400.0,22.4742,22.4958,22.3231,22.3663,1638400.0
2009-09-30 09:30:00,30.95,31.34,30.62,30.62,2566800.0,22.2656,22.5461,22.0282,22.0282,2566800.0
2009-09-30 10:00:00,30.62,30.83,30.56,30.69,1498500.0,22.0282,22.1792,21.985,22.0785,1498500.0
2009-09-30 10:30:00,30.7,30.82,30.61,30.8,783900.0,22.0857,22.172,22.021,22.1577,783900.0
2009-09-30 11:00:00,30.8,30.84,30.7,30.81,545800.0,22.1577,22.1864,22.0857,22.1648,545800.0
2009-09-30 11:30:00,30.81,30.83,30.66,30.73,532600.0,22.1648,22.1792,22.0569,22.1073,532600.0
2009-09-30 12:00:00,30.73,30.79,30.67,30.76,416800.0,22.1073,22.1505,22.0641,22.1289,416800.0
2009-09-30 12:30:00,30.76,31.05,30.7,30.98,1016900.0,22.1289,22.3375,22.0857,22.2871,1016900.0
2009-09-30 13:00:00,30.98,31.2,30.98,31.15,770300.0,22.2871,22.4454,22.2871,22.4094,770300.0
2009-09-30 13:30:00,31.15,31.18,31.01,31.11,781800.0,22.4094,22.431,22.3087,22.3807,781800.0
2009-09-30 14:00:00,31.12,31.13,30.98,31.09,519300.0,22.3879,22.3951,22.2871,22.3663,519300.0
2009-09-30 14:30:00,31.08,31.14,30.92,30.93,623300.0,22.3591,22.4023,22.244,22.2512,623300.0
2009-09-30 15:00:00,30.93,30.94,30.74,30.77,1814700.0,22.2512,22.2584,22.1145,22.1361,1814700.0
2009-09-30 15:30:00,30.77,30.95,30.74,30.83,2470700.0,22.1361,22.2656,22.1145,22.1792,2470700.0
2009-10-01 09:30:00,30.66,30.89,30.57,30.61,1970200.0,22.0569,22.2224,21.9922,22.021,1970200.0
2009-10-01 10:00:00,30.61,30.68,30.2,30.24,1424600.0,22.021,22.0713,21.726,21.7548,1424600.0
2009-10-01 10:30:00,30.24,30.4,30.2,30.35,1081500.0,21.7548,21.8699,21.726,21.8339,1081500.0
2009-10-01 11:00:00,30.34,30.34,30.1,30.13,1092500.0,21.8267,21.8267,21.6541,21.6757,1092500.0
2009-10-01 11:30:00,30.13,30.21,30.08,30.21,686600.0,21.6757,21.7332,21.6397,21.7332,686600.0
2009-10-01 12:00:00,30.2,30.38,30.19,30.37,728100.0,21.726,21.8555,21.7188,21.8483,728100.0
2009-10-01 12:30:00,30.37,30.41,30.31,30.36,738300.0,21.8483,21.8771,21.8051,21.8411,738300.0
2009-10-01 13:00:00,30.37,30.38,30.2,30.29,825100.0,21.8483,21.8555,21.726,21.7908,825100.0
2009-10-01 13:30:00,30.3,30.3,30.07,30.08,799900.0,21.798,21.798,21.6325,21.6397,799900.0
2009-10-01 14:00:00,30.09,30.23,30.0,30.21,827300.0,21.6469,21.7476,21.5821,21.7332,827300.0
2009-10-01 14:30:00,30.2,30.24,30.05,30.06,1172000.0,21.726,21.7548,21.6181,21.6253,1172000.0
2009-10-01 15:00:00,30.05,30.06,29.88,29.93,1765800.0,21.6181,21.6253,21.4958,21.5318,1765800.0
2009-10-01 15:30:00,29.93,30.08,29.75,29.83,3693600.0,21.5318,21.6397,21.4023,21.4598,3693600.0
2009-10-02 09:30:00,29.28,29.3,28.75,28.96,3937600.0,21.0642,21.0785,20.6829,20.834,3937600.0
2009-10-02 10:00:00,28.95,29.3,28.81,29.28,2795600.0,20.8268,21.0785,20.726,21.0642,2795600.0
2009-10-02 10:30:00,29.27,29.58,29.16,29.3,1819600.0,21.057,21.28,20.9778,21.0785,1819600.0
2009-10-02 11:00:00,29.31,29.4,29.19,29.26,636200.0,21.0857,21.1505,20.9994,21.0498,636200.0
2009-10-02 11:30:00,29.26,29.46,29.08,29.17,801100.0,21.0498,21.1937,20.9203,20.985,801100.0
2009-10-02 12:00:00,29.17,29.53,29.16,29.51,806200.0,20.985,21.244,20.9778,21.2296,806200.0
2009-10-02 12:30:00,29.51,29.59,29.42,29.57,652300.0,21.2296,21.2872,21.1649,21.2728,652300.0
2009-10-02 13:00:00,29.56,29.89,29.53,29.87,1034300.0,21.2656,21.503,21.244,21.4886,1034300.0
2009-10-02 13:30:00,29.88,29.9,29.67,29.75,740800.0,21.4958,21.5102,21.3447,21.4023,740800.0
2009-10-02 14:00:00,29.75,29.8,29.64,29.7,603900.0,21.4023,21.4383,21.3231,21.3663,603900.0
2009-10-02 14:30:00,29.7,29.78,29.42,29.44,888700.0,21.3663,21.4239,21.1649,21.1793,888700.0
2009-10-02 15:00:00,29.44,29.44,29.27,29.33,1068000.0,21.1793,21.1793,21.057,21.1001,1068000.0
2009-10-02 15:30:00,29.33,29.53,29.33,29.46,2471500.0,21.1001,21.244,21.1001,21.1937,2471500.0
2009-10-05 09:30:00,29.9,29.96,29.65,29.76,1342800.0,21.5102,21.5534,21.3303,21.4095,1342800.0
2009-10-05 10:00:00,29.76,29.85,29.6,29.73,1262600.0,21.4095,21.4742,21.2944,21.3879,1262600.0
2009-10-05 10:30:00,29.73,29.77,29.6,29.61,689900.0,21.3879,21.4167,21.2944,21.3016,689900.0
2009-10-05 11:00:00,29.61,29.8,29.61,29.8,853300.0,21.3016,21.4383,21.3016,21.4383,853300.0
2009-10-05 11:30:00,29.79,29.83,29.67,29.73,634800.0,21.4311,21.4598,21.3447,21.3879,634800.0
2009-10-05 12:00:00,29.73,29.76,29.62,29.62,546900.0,21.3879,21.4095,21.3088,21.3088,546900.0
2009-10-05 12:30:00,29.62,29.76,29.6,29.74,690600.0,21.3088,21.4095,21.2944,21.3951,690600.0
2009-10-05 13:00:00,29.74,29.78,29.61,29.65,461400.0,21.3951,21.4239,21.3016,21.3303,461400.0
2009-10-05 13:30:00,29.65,29.66,29.46,29.47,696500.0,21.3303,21.3375,21.1937,21.2008,696500.0
2009-10-05 14:00:00,29.48,29.55,29.38,29.53,1016800.0,21.208,21.2584,21.1361,21.244,1016800.0
2009-10-05 14:30:00,29.54,29.79,29.53,29.77,1613300.0,21.2512,21.4311,21.244,21.4167,1613300.0
2009-10-05 15:00:00,29.77,29.88,29.66,29.82,1729100.0,21.4167,21.4958,21.3375,21.4526,1729100.0
2009-10-05 15:30:00,29.82,29.95,29.75,29.84,3267700.0,21.4526,21.5462,21.4023,21.467,3267700.0
2009-10-06 09:30:00,30.05,31.12,30.0,30.97,2947500.0,21.6181,22.3879,21.5821,22.28,2947500.0
2009-10-06 10:00:00,30.97,31.05,30.9,30.9,1805800.0,22.28,22.3375,22.2296,22.2296,1805800.0
2009-10-06 10:30:00,30.9,31.05,30.84,30.95,919400.0,22.2296,22.3375,22.1864,22.2656,919400.0
2009-10-06 11:00:00,30.96,31.19,30.94,31.11,1408700.0,22.2728,22.4382,22.2584,22.3807,1408700.0
2009-10-06 11:30:00,31.1,31.19,30.83,30.93,1124300.0,22.3735,22.4382,22.1792,22.2512,1124300.0
2009-10-06 12:00:00,30.93,31.12,30.93,31.07,553600.0,22.2512,22.3879,22.2512,22.3519,553600.0
2009-10-06 12:30:00,31.08,31.09,30.67,30.68,1087100.0,22.3591,22.3663,22.0641,22.0713,1087100.0
2009-10-06 13:00:00,30.68,30.77,30.48,30.68,1376100.0,22.0713,22.1361,21.9274,22.0713,1376100.0
2009-10-06 13:30:00,30.68,30.68,30.4,30.62,1237700.0,22.0713,22.0713,21.8699,22.0282,1237700.0
2009-10-06 14:00:00,30.62,30.62,30.27,30.31,1461400.0,22.0282,22.0282,21.7764,21.8051,1461400.0
2009-10-06 14:30:00,30.3,30.66,30.28,30.61,1124800.0,21.798,22.0569,21.7836,22.021,1124800.0
2009-10-06 15:00:00,30.6,30.84,30.46,30.8,1034400.0,22.0138,22.1864,21.9131,22.1577,1034400.0
2009-10-06 15:30:00,30.81,30.88,30.57,30.78,2350900.0,22.1648,22.2152,21.9922,22.1433,2350900.0
2009-10-07 09:30:00,30.53,31.11,30.52,31.09,1247900.0,21.9634,22.3807,21.9562,22.3663,1247900.0
2009-10-07 10:00:00,31.09,31.1,30.88,30.97,942500.0,22.3663,22.3735,22.2152,22.28,942500.0
2009-10-07 10:30:00,30.96,31.03,30.8,30.95,699700.0,22.2728,22.3231,22.1577,22.2656,699700.0
2009-10-07 11:00:00,30.95,31.17,30.94,31.05,996200.0,22.2656,22.4238,22.2584,22.3375,996200.0
2009-10-07 11:30:00,31.04,31.05,30.94,30.97,614400.0,22.3303,22.3375,22.2584,22.28,614400.0
2009-10-07 12:00:00,30.98,31.14,30.96,31.07,493800.0,22.2871,22.4023,22.2728,22.3519,493800.0
2009-10-07 12:30:00,31.07,31.11,30.96,31.08,318600.0,22.3519,22.3807,22.2728,22.3591,318600.0
2009-10-07 13:00:00,31.08,31.12,30.92,30.99,357700.0,22.3591,22.3879,22.244,22.2943,357700.0
2009-10-07 13:30:00,30.99,31.05,30.93,31.03,626200.0,22.2943,22.3375,22.2512,22.3231,626200.0
2009-10-07 14:00:00,31.05,31.06,30.9,30.97,467000.0,22.3375,22.3447,22.2296,22.28,467000.0
2009-10-07 14:30:00,30.95,31.0,30.9,30.97,467500.0,22.2656,22.3015,22.2296,22.28,467500.0
2009-10-07 15:00:00,30.98,31.09,30.95,31.06,851400.0,22.2871,22.3663,22.2656,22.3447,851400.0
2009-10-07 15:30:00,31.06,31.17,31.03,31.16,1710300.0,22.3447,22.4238,22.3231,22.4166,1710300.0
2009-10-08 09:30:00,31.59,31.84,31.39,31.74,2218900.0,22.726,22.9058,22.5821,22.8339,2218900.0
2009-10-08 10:00:00,31.75,32.09,31.65,32.08,1709000.0,22.8411,23.0857,22.7691,23.0785,1709000.0
2009-10-08 10:30:00,32.07,32.09,31.78,31.84,1014200.0,23.0713,23.0857,22.8627,22.9058,1014200.0
2009-10-08 11:00:00,31.84,32.03,31.68,31.93,965900.0,22.9058,23.0425,22.7907,22.9706,965900.0
2009-10-08 11:30:00,31.93,32.1,31.92,32.07,867100.0,22.9706,23.0929,22.9634,23.0713,867100.0
2009-10-08 12:00:00,32.07,32.09,31.98,32.02,624800.0,23.0713,23.0857,23.0066,23.0353,624800.0
2009-10-08 12:30:00,32.02,32.08,31.98,32.08,593600.0,23.0353,23.0785,23.0066,23.0785,593600.0
2009-10-08 13:00:00,32.08,32.1,31.99,32.01,1212300.0,23.0785,23.0929,23.0137,23.0281,1212300.0
2009-10-08 13:30:00,32.01,32.01,31.81,31.94,1283000.0,23.0281,23.0281,22.8843,22.9778,1283000.0
2009-10-08 14:00:00,31.93,32.03,31.89,31.95,1159000.0,22.9706,23.0425,22.9418,22.985,1159000.0
2009-10-08 14:30:00,31.95,32.08,31.94,32.01,1066800.0,22.985,23.0785,22.9778,23.0281,1066800.0
2009-10-08 15:00:00,32.01,32.07,31.89,31.94,1444300.0,23.0281,23.0713,22.9418,22.9778,1444300.0
2009-10-08 15:30:00,31.94,32.02,31.82,31.99,2972100.0,22.9778,23.0353,22.8914,23.0137,2972100.0
2009-10-09 09:30:00,31.94,32.24,31.85,32.06,2109700.0,22.9778,23.1936,22.913,23.0641,2109700.0
2009-10-09 10:00:00,32.07,32.13,31.96,32.01,864400.0,23.0713,23.1145,22.9922,23.0281,864400.0
2009-10-09 10:30:00,32.01,32.12,32.0,32.04,567200.0,23.0281,23.1073,23.0209,23.0497,567200.0
2009-10-09 11:00:00,32.05,32.13,32.0,32.08,772900.0,23.0569,23.1145,23.0209,23.0785,772900.0
2009-10-09 11:30:00,32.08,32.09,31.93,32.0,561300.0,23.0785,23.0857,22.9706,23.0209,561300.0
2009-10-09 12:00:00,32.0,32.02,31.86,31.87,679300.0,23.0209,23.0353,22.9202,22.9274,679300.0
2009-10-09 12:30:00,31.86,32.0,31.85,31.99,476000.0,22.9202,23.0209,22.913,23.0137,476000.0
2009-10-09 13:00:00,31.99,32.05,31.96,32.01,712700.0,23.0137,23.0569,22.9922,23.0281,712700.0
2009-10-09 13:30:00,32.01,32.03,31.93,31.96,598900.0,23.0281,23.0425,22.9706,22.9922,598900.0
2009-10-09 14:00:00,31.95,31.97,31.86,31.88,617600.0,22.985,22.9994,22.9202,22.9346,617600.0
2009-10-09 14:30:00,31.88,31.98,31.87,31.97,432900.0,22.9346,23.0066,22.9274,22.9994,432900.0
2009-10-09 15:00:00,31.98,32.04,31.95,32.0,884600.0,23.0066,23.0497,22.985,23.0209,884600.0
2009-10-09 15:30:00,32.0,32.09,31.94,32.09,1507200.0,23.0209,23.0857,22.9778,23.0857,1507200.0
2009-10-12 09:30:00,31.9,32.17,31.9,32.02,1324300.0,22.949,23.1432,22.949,23.0353,1324300.0
2009-10-12 10:00:00,32.01,32.06,31.63,31.7,1143000.0,23.0281,23.0641,22.7548,22.8051,1143000.0
2009-10-12 10:30:00,31.7,31.83,31.52,31.63,909800.0,22.8051,22.8986,22.6756,22.7548,909800.0
2009-10-12 11:00:00,31.64,31.68,31.51,31.62,636500.0,22.762,22.7907,22.6684,22.7476,636500.0
2009-10-12 11:30:00,31.62,31.72,31.55,31.58,547400.0,22.7476,22.8195,22.6972,22.7188,547400.0
2009-10-12 12:00:00,31.58,31.72,31.57,31.62,573000.0,22.7188,22.8195,22.7116,22.7476,573000.0
2009-10-12 12:30:00,31.62,31.77,31.56,31.74,383100.0,22.7476,22.8555,22.7044,22.8339,383100.0
2009-10-12 13:00:00,31.74,31.76,31.6,31.62,531900.0,22.8339,22.8483,22.7332,22.7476,531900.0
2009-10-12 13:30:00,31.62,31.64,31.56,31.61,420400.0,22.7476,22.762,22.7044,22.7404,420400.0
2009-10-12 14:00:00,31.6,31.65,31.45,31.51,815900.0,22.7332,22.7691,22.6253,22.6684,815900.0
2009-10-12 14:30:00,31.51,31.6,31.48,31.59,714400.0,22.6684,22.7332,22.6468,22.726,714400.0
2009-10-12 15:00:00,31.58,31.64,31.53,31.58,519300.0,22.7188,22.762,22.6828,22.7188,519300.0
2009-10-12 15:30:00,31.59,31.8,31.58,31.78,2037700.0,22.726,22.8771,22.7188,22.8627,2037700.0
2009-10-13 09:30:00,31.4,31.48,31.05,31.18,2575500.0,22.5893,22.6468,22.3375,22.431,2575500.0
2009-10-13 10:00:00,31.19,31.31,31.1,31.15,1492300.0,22.4382,22.5246,22.3735,22.4094,1492300.0
2009-10-13 10:30:00,31.16,31.31,31.11,31.16,729200.0,22.4166,22.5246,22.3807,22.4166,729200.0
2009-10-13 11:00:00,31.15,31.19,31.02,31.14,642600.0,22.4094,22.4382,22.3159,22.4023,642600.0
2009-10-13 11:30:00,31.14,31.25,31.05,31.2,880200.0,22.4023,22.4814,22.3375,22.4454,880200.0
2009-10-13 12:00:00,31.2,31.23,31.1,31.13,507900.0,22.4454,22.467,22.3735,22.3951,507900.0
2009-10-13 12:30:00,31.13,31.15,31.09,31.14,443800.0,22.3951,22.4094,22.3663,22.4023,443800.0
2009-10-13 13:00:00,31.15,31.26,31.13,31.21,525400.0,22.4094,22.4886,22.3951,22.4526,525400.0
2009-10-13 13:30:00,31.21,31.23,31.12,31.14,399000.0,22.4526,22.467,22.3879,22.4023,399000.0
2009-10-13 14:00:00,31.14,31.15,31.02,31.1,680600.0,22.4023,22.4094,22.3159,22.3735,680600.0
2009-10-13 14:30:00,31.1,31.3,31.09,31.19,753500.0,22.3735,22.5174,22.3663,22.4382,753500.0
2009-10-13 15:00:00,31.19,31.4,31.17,31.32,988900.0,22.4382,22.5893,22.4238,22.5317,988900.0
2009-10-13 15:30:00,31.32,31.35,31.13,31.16,1883000.0,22.5317,22.5533,22.3951,22.4166,1883000.0
2009-10-14 09:30:00,32.06,32.17,31.81,31.87,2217100.0,23.0641,23.1432,22.8843,22.9274,2217100.0
2009-10-14 10:00:00,31.87,32.12,31.74,31.97,1552600.0,22.9274,23.1073,22.8339,22.9994,1552600.0
2009-10-14 10:30:00,31.97,32.69,31.94,32.64,2838300.0,22.9994,23.5173,22.9778,23.4814,2838300.0
2009-10-14 11:00:00,32.63,32.88,32.44,32.7,2888600.0,23.4742,23.654,23.3375,23.5245,2888600.0
2009-10-14 11:30:00,32.7,32.95,32.68,32.83,1532700.0,23.5245,23.7044,23.5101,23.618,1532700.0
2009-10-14 12:00:00,32.83,32.87,32.62,32.63,952600.0,23.618,23.6468,23.467,23.4742,952600.0
2009-10-14 12:30:00,32.63,32.74,32.6,32.69,638800.0,23.4742,23.5533,23.4526,23.5173,638800.0
2009-10-14 13:00:00,32.68,32.83,32.68,32.78,1026400.0,23.5101,23.618,23.5101,23.5821,1026400.0
2009-10-14 13:30:00,32.78,32.8,32.65,32.69,576900.0,23.5821,23.5965,23.4886,23.5173,576900.0
2009-10-14 14:00:00,32.7,32.71,32.51,32.53,1147500.0,23.5245,23.5317,23.3878,23.4022,1147500.0
2009-10-14 14:30:00,32.54,32.61,32.39,32.59,1113000.0,23.4094,23.4598,23.3015,23.4454,1113000.0
2009-10-14 15:00:00,32.58,32.8,32.58,32.74,1835100.0,23.4382,23.5965,23.4382,23.5533,1835100.0
2009-10-14 15:30:00,32.74,32.91,32.74,32.88,3430500.0,23.5533,23.6756,23.5533,23.654,3430500.0
2009-10-15 09:30:00,31.99,32.44,31.91,32.39,2397900.0,23.0137,23.3375,22.9562,23.3015,2397900.0
2009-10-15 10:00:00,32.38,32.67,32.22,32.48,1999400.0,23.2943,23.5029,23.1792,23.3663,1999400.0
2009-10-15 10:30:00,32.49,32.51,32.12,32.25,1118100.0,23.3734,23.3878,23.1073,23.2008,1118100.0
2009-10-15 11:00:00,32.26,32.29,32.12,32.25,785200.0,23.208,23.2296,23.1073,23.2008,785200.0
2009-10-15 11:30:00,32.25,32.39,32.22,32.3,679100.0,23.2008,23.3015,23.1792,23.2368,679100.0
2009-10-15 12:00:00,32.31,32.45,32.26,32.34,660800.0,23.244,23.3447,23.208,23.2655,660800.0
2009-10-15 12:30:00,32.34,32.42,32.32,32.36,445500.0,23.2655,23.3231,23.2511,23.2799,445500.0
2009-10-15 13:00:00,32.36,32.44,32.31,32.41,496300.0,23.2799,23.3375,23.244,23.3159,496300.0
2009-10-15 13:30:00,32.41,32.48,32.36,32.4,570100.0,23.3159,23.3663,23.2799,23.3087,570100.0
2009-10-15 14:00:00,32.4,32.5,32.38,32.45,722700.0,23.3087,23.3806,23.2943,23.3447,722700.0
2009-10-15 14:30:00,32.46,32.74,32.45,32.66,919500.0,23.3519,23.5533,23.3447,23.4957,919500.0
2009-10-15 15:00:00,32.67,32.68,32.39,32.44,956400.0,23.5029,23.5101,23.3015,23.3375,956400.0
2009-10-15 15:30:00,32.43,32.69,32.39,32.68,2334700.0,23.3303,23.5173,23.3015,23.5101,2334700.0
2009-10-16 09:30:00,31.73,32.27,31.7,32.15,3034500.0,22.8267,23.2152,22.8051,23.1289,3034500.0
2009-10-16 10:00:00,32.15,32.24,32.07,32.24,2003600.0,23.1289,23.1936,23.0713,23.1936,2003600.0
2009-10-16 10:30:00,32.23,32.31,32.12,32.2,2512900.0,23.1864,23.244,23.1073,23.1648,2512900.0
2009-10-16 11:00:00,32.2,32.28,32.15,32.28,1300700.0,23.1648,23.2224,23.1289,23.2224,1300700.0
2009-10-16 11:30:00,32.28,32.3,32.22,32.27,989300.0,23.2224,23.2368,23.1792,23.2152,989300.0
2009-10-16 12:00:00,32.26,32.35,32.24,32.34,747400.0,23.208,23.2727,23.1936,23.2655,747400.0
2009-10-16 12:30:00,32.35,32.48,32.33,32.44,1683200.0,23.2727,23.3663,23.2583,23.3375,1683200.0
2009-10-16 13:00:00,32.45,32.87,32.42,32.82,2201800.0,23.3447,23.6468,23.3231,23.6109,2201800.0
2009-10-16 13:30:00,32.82,32.82,32.66,32.74,1477800.0,23.6109,23.6109,23.4957,23.5533,1477800.0
2009-10-16 14:00:00,32.73,32.81,32.66,32.73,1137300.0,23.5461,23.6037,23.4957,23.5461,1137300.0
2009-10-16 14:30:00,32.73,32.86,32.7,32.83,1070800.0,23.5461,23.6396,23.5245,23.618,1070800.0
2009-10-16 15:00:00,32.82,33.03,32.78,32.98,2693700.0,23.6109,23.7619,23.5821,23.726,2693700.0
2009-10-16 15:30:00,32.99,33.06,32.75,32.99,5320900.0,23.7332,23.7835,23.5605,23.7332,5320900.0
2009-10-19 09:30:00,33.13,33.22,32.57,32.83,2673400.0,23.8339,23.8986,23.431,23.618,2673400.0
2009-10-19 10:00:00,32.83,33.12,32.76,33.1,1554600.0,23.618,23.8267,23.5677,23.8123,1554600.0
2009-10-19 10:30:00,33.1,33.2,33.08,33.1,1551900.0,23.8123,23.8842,23.7979,23.8123,1551900.0
2009-10-19 11:00:00,33.09,33.41,33.08,33.39,1280200.0,23.8051,24.0353,23.7979,24.0209,1280200.0
2009-10-19 11:30:00,33.39,33.48,32.97,33.35,1173300.0,24.0209,24.0857,23.7188,23.9921,1173300.0
2009-10-19 12:00:00,33.35,33.38,33.1,33.13,839800.0,23.9921,24.0137,23.8123,23.8339,839800.0
2009-10-19 12:30:00,33.12,33.3,33.1,33.22,525600.0,23.8267,23.9562,23.8123,23.8986,525600.0
2009-10-19 13:00:00,33.22,33.33,33.18,33.3,627000.0,23.8986,23.9777,23.8698,23.9562,627000.0
2009-10-19 13:30:00,33.3,33.49,33.29,33.38,804700.0,23.9562,24.0929,23.949,24.0137,804700.0
2009-10-19 14:00:00,33.38,33.49,33.29,33.36,1065100.0,24.0137,24.0929,23.949,23.9993,1065100.0
2009-10-19 14:30:00,33.37,33.47,33.31,33.36,1121400.0,24.0065,24.0785,23.9634,23.9993,1121400.0
2009-10-19 15:00:00,33.36,33.36,33.0,33.07,1444800.0,23.9993,23.9993,23.7403,23.7907,1444800.0
2009-10-19 15:30:00,33.07,33.2,33.02,33.11,2427000.0,23.7907,23.8842,23.7547,23.8195,2427000.0
2009-10-20 09:30:00,33.04,33.44,32.86,33.23,2109400.0,23.7691,24.0569,23.6396,23.9058,2109400.0
2009-10-20 10:00:00,33.24,33.26,32.86,32.99,1128900.0,23.913,23.9274,23.6396,23.7332,1128900.0
2009-10-20 10:30:00,32.99,33.13,32.81,33.11,1132700.0,23.7332,23.8339,23.6037,23.8195,1132700.0
2009-10-20 11:00:00,33.12,33.21,33.03,33.03,819700.0,23.8267,23.8914,23.7619,23.7619,819700.0
2009-10-20 11:30:00,33.03,33.03,32.74,32.77,953400.0,23.7619,23.7619,23.5533,23.5749,953400.0
2009-10-20 12:00:00,32.77,32.79,32.62,32.77,691800.0,23.5749,23.5893,23.467,23.5749,691800.0
2009-10-20 12:30:00,32.77,32.78,32.53,32.59,754800.0,23.5749,23.5821,23.4022,23.4454,754800.0
2009-10-20 13:00:00,32.58,33.57,32.42,32.45,800700.0,23.4382,24.1504,23.3231,23.3447,800700.0
2009-10-20 13:30:00,32.45,32.48,32.18,32.24,727800.0,23.3447,23.3663,23.1504,23.1936,727800.0
2009-10-20 14:00:00,32.23,32.52,32.2,32.5,914600.0,23.1864,23.395,23.1648,23.3806,914600.0
2009-10-20 14:30:00,32.49,32.64,32.46,32.58,826400.0,23.3734,23.4814,23.3519,23.4382,826400.0
2009-10-20 15:00:00,32.58,32.67,32.37,32.56,1009400.0,23.4382,23.5029,23.2871,23.4238,1009400.0
2009-10-20 15:30:00,32.56,32.64,32.45,32.52,2745900.0,23.4238,23.4814,23.3447,23.395,2745900.0
2009-10-21 09:30:00,33.7,34.5,33.58,34.24,8346900.0,24.2439,24.8195,24.1576,24.6324,8346900.0
2009-10-21 10:00:00,34.24,34.85,34.22,34.5,6315500.0,24.6324,25.0712,24.618,24.8195,6315500.0
2009-10-21 10:30:00,34.5,34.82,34.45,34.81,3011000.0,24.8195,25.0497,24.7835,25.0425,3011000.0
2009-10-21 11:00:00,34.81,35.0,34.63,34.72,3217500.0,25.0425,25.1792,24.913,24.9777,3217500.0
2009-10-21 11:30:00,34.72,34.83,34.58,34.67,2294900.0,24.9777,25.0569,24.877,24.9417,2294900.0
2009-10-21 12:00:00,34.68,34.85,34.38,34.59,2275300.0,24.9489,25.0712,24.7331,24.8842,2275300.0
2009-10-21 12:30:00,34.59,34.84,34.52,34.75,1272100.0,24.8842,25.064,24.8338,24.9993,1272100.0
2009-10-21 13:00:00,34.76,34.95,34.73,34.92,1669000.0,25.0065,25.1432,24.9849,25.1216,1669000.0
2009-10-21 13:30:00,34.91,34.94,34.74,34.8,2091800.0,25.1144,25.136,24.9921,25.0353,2091800.0
2009-10-21 14:00:00,34.8,34.8,34.65,34.74,1638300.0,25.0353,25.0353,24.9274,24.9921,1638300.0
2009-10-21 14:30:00,34.75,34.93,34.74,34.88,2461300.0,24.9993,25.1288,24.9921,25.0928,2461300.0
2009-10-21 15:00:00,34.89,34.89,34.46,34.52,3928300.0,25.1,25.1,24.7907,24.8338,3928300.0
2009-10-21 15:30:00,34.51,34.52,34.03,34.09,7172800.0,24.8266,24.8338,24.4813,24.5245,7172800.0
2009-10-22 09:30:00,34.15,34.39,33.67,33.9,3474700.0,24.5677,24.7403,24.2223,24.3878,3474700.0
2009-10-22 10:00:00,33.92,34.45,33.67,34.44,3977800.0,24.4022,24.7835,24.2223,24.7763,3977800.0
2009-10-22 10:30:00,34.44,34.47,34.18,34.32,1583200.0,24.7763,24.7979,24.5892,24.69,1583200.0
2009-10-22 11:00:00,34.31,34.59,34.25,34.52,1600700.0,24.6828,24.8842,24.6396,24.8338,1600700.0
2009-10-22 11:30:00,34.52,34.85,34.4,34.72,1689500.0,24.8338,25.0712,24.7475,24.9777,1689500.0
2009-10-22 12:00:00,34.72,34.76,34.58,34.64,1047300.0,24.9777,25.0065,24.877,24.9202,1047300.0
2009-10-22 12:30:00,34.64,34.93,34.6,34.85,1262700.0,24.9202,25.1288,24.8914,25.0712,1262700.0
2009-10-22 13:00:00,34.86,34.86,34.66,34.72,959000.0,25.0784,25.0784,24.9346,24.9777,959000.0
2009-10-22 13:30:00,34.72,34.84,34.67,34.84,922500.0,24.9777,25.064,24.9417,25.064,922500.0
2009-10-22 14:00:00,34.84,35.04,34.81,34.91,2442100.0,25.064,25.2079,25.0425,25.1144,2442100.0
2009-10-22 14:30:00,34.92,35.28,34.91,35.27,1802800.0,25.1216,25.3806,25.1144,25.3734,1802800.0
2009-10-22 15:00:00,35.28,35.55,35.19,35.55,2317200.0,25.3806,25.5748,25.3158,25.5748,2317200.0
2009-10-22 15:30:00,35.54,35.74,35.38,35.73,4813300.0,25.5676,25.7115,25.4525,25.7043,4813300.0
2009-10-23 09:30:00,35.69,35.75,35.36,35.41,2993700.0,25.6755,25.7187,25.4381,25.4741,2993700.0
2009-10-23 10:00:00,35.43,35.72,35.27,35.4,4066300.0,25.4885,25.6971,25.3734,25.4669,4066300.0
2009-10-23 10:30:00,35.39,35.47,35.23,35.3,2060700.0,25.4597,25.5173,25.3446,25.395,2060700.0
2009-10-23 11:00:00,35.29,35.35,35.19,35.33,1945700.0,25.3878,25.4309,25.3158,25.4166,1945700.0
2009-10-23 11:30:00,35.32,35.47,35.29,35.34,832300.0,25.4094,25.5173,25.3878,25.4238,832300.0
2009-10-23 12:00:00,35.33,35.44,35.33,35.42,982500.0,25.4166,25.4957,25.4166,25.4813,982500.0
2009-10-23 12:30:00,35.42,35.77,35.4,35.56,2095500.0,25.4813,25.7331,25.4669,25.582,2095500.0
2009-10-23 13:00:00,35.55,35.55,35.39,35.45,1358400.0,25.5748,25.5748,25.4597,25.5029,1358400.0
2009-10-23 13:30:00,35.45,35.45,35.01,35.02,1635300.0,25.5029,25.5029,25.1863,25.1935,1635300.0
2009-10-23 14:00:00,35.02,35.04,34.85,35.02,1372000.0,25.1935,25.2079,25.0712,25.1935,1372000.0
2009-10-23 14:30:00,35.02,35.33,34.94,35.13,2167900.0,25.1935,25.4166,25.136,25.2727,2167900.0
2009-10-23 15:00:00,35.14,35.14,34.8,34.85,1620400.0,25.2799,25.2799,25.0353,25.0712,1620400.0
2009-10-23 15:30:00,34.84,35.09,34.76,35.04,3282800.0,25.064,25.2439,25.0065,25.2079,3282800.0
2009-10-26 09:30:00,35.14,35.38,34.84,35.24,1880900.0,25.2799,25.4525,25.064,25.3518,1880900.0
2009-10-26 10:00:00,35.23,35.37,35.15,35.31,1618900.0,25.3446,25.4453,25.2871,25.4022,1618900.0
2009-10-26 10:30:00,35.31,35.54,35.29,35.46,1003500.0,25.4022,25.5676,25.3878,25.5101,1003500.0
2009-10-26 11:00:00,35.45,35.78,35.44,35.55,1509300.0,25.5029,25.7403,25.4957,25.5748,1509300.0
2009-10-26 11:30:00,35.55,35.55,35.16,35.29,3460500.0,25.5748,25.5748,25.2943,25.3878,3460500.0
2009-10-26 12:00:00,35.3,35.39,35.2,35.2,2192300.0,25.395,25.4597,25.323,25.323,2192300.0
2009-10-26 12:30:00,35.2,35.21,34.94,35.16,1697600.0,25.323,25.3302,25.136,25.2943,1697600.0
2009-10-26 13:00:00,35.16,35.3,35.09,35.25,823400.0,25.2943,25.395,25.2439,25.359,823400.0
2009-10-26 13:30:00,35.26,35.48,35.18,35.22,942600.0,25.3662,25.5245,25.3086,25.3374,942600.0
2009-10-26 14:00:00,35.23,35.3,35.15,35.22,1152600.0,25.3446,25.395,25.2871,25.3374,1152600.0
2009-10-26 14:30:00,35.21,35.21,34.73,34.96,2159100.0,25.3302,25.3302,24.9849,25.1504,2159100.0
2009-10-26 15:00:00,34.95,34.97,34.61,34.69,1620300.0,25.1432,25.1576,24.8986,24.9561,1620300.0
2009-10-26 15:30:00,34.69,34.94,34.56,34.81,2690600.0,24.9561,25.136,24.8626,25.0425,2690600.0
2009-10-27 09:30:00,34.7,35.0,34.25,34.57,1940100.0,24.9633,25.1792,24.6396,24.8698,1940100.0
2009-10-27 10:00:00,34.57,34.57,34.07,34.5,1948400.0,24.8698,24.8698,24.5101,24.8195,1948400.0
2009-10-27 10:30:00,34.5,34.56,34.24,34.51,1317900.0,24.8195,24.8626,24.6324,24.8266,1317900.0
2009-10-27 11:00:00,34.51,34.69,34.47,34.69,750300.0,24.8266,24.9561,24.7979,24.9561,750300.0
2009-10-27 11:30:00,34.68,34.7,34.26,34.29,788700.0,24.9489,24.9633,24.6468,24.6684,788700.0
2009-10-27 12:00:00,34.28,34.35,34.11,34.13,685400.0,24.6612,24.7115,24.5389,24.5533,685400.0
2009-10-27 12:30:00,34.11,34.25,34.08,34.23,756600.0,24.5389,24.6396,24.5173,24.6252,756600.0
2009-10-27 13:00:00,34.22,34.29,34.05,34.17,689200.0,24.618,24.6684,24.4957,24.582,689200.0
2009-10-27 13:30:00,34.17,34.22,34.01,34.09,902600.0,24.582,24.618,24.4669,24.5245,902600.0
2009-10-27 14:00:00,34.09,34.22,33.78,34.18,1376200.0,24.5245,24.618,24.3015,24.5892,1376200.0
2009-10-27 14:30:00,34.19,34.34,33.95,34.26,1149000.0,24.5964,24.7043,24.4238,24.6468,1149000.0
2009-10-27 15:00:00,34.27,34.36,33.96,34.03,1032400.0,24.654,24.7187,24.431,24.4813,1032400.0
2009-10-27 15:30:00,34.04,34.13,33.9,34.11,2172000.0,24.4885,24.5533,24.3878,24.5389,2172000.0
2009-10-28 09:30:00,34.01,34.2,33.33,33.36,1711900.0,24.5048,24.6417,24.0149,24.0365,1711900.0
2009-10-28 10:00:00,33.36,33.61,33.13,33.37,2414500.0,24.0365,24.2166,23.8707,24.0437,2414500.0
2009-10-28 10:30:00,33.37,33.4,32.94,32.95,1834000.0,24.0437,24.0653,23.7339,23.7411,1834000.0
2009-10-28 11:00:00,32.95,33.08,32.79,32.85,2886400.0,23.7411,23.8347,23.6258,23.669,2886400.0
2009-10-28 11:30:00,32.85,32.9,32.52,32.57,2147600.0,23.669,23.705,23.4312,23.4673,2147600.0
2009-10-28 12:00:00,32.57,32.66,32.42,32.54,1258500.0,23.4673,23.5321,23.3592,23.4456,1258500.0
2009-10-28 12:30:00,32.54,32.68,32.41,32.66,1103400.0,23.4456,23.5465,23.352,23.5321,1103400.0
2009-10-28 13:00:00,32.65,32.8,32.6,32.77,1413400.0,23.5249,23.633,23.4889,23.6114,1413400.0
2009-10-28 13:30:00,32.77,32.81,32.61,32.72,1095700.0,23.6114,23.6402,23.4961,23.5753,1095700.0
2009-10-28 14:00:00,32.71,32.72,32.42,32.43,1303300.0,23.5681,23.5753,23.3592,23.3664,1303300.0
2009-10-28 14:30:00,32.42,32.58,32.3,32.55,1558000.0,23.3592,23.4745,23.2727,23.4528,1558000.0
2009-10-28 15:00:00,32.55,32.67,32.26,32.28,1608800.0,23.4528,23.5393,23.2439,23.2583,1608800.0
2009-10-28 15:30:00,32.28,32.47,32.15,32.35,3750200.0,23.2583,23.3952,23.1646,23.3087,3750200.0
2009-10-29 09:30:00,33.09,33.38,32.73,32.92,1752500.0,23.8419,24.0509,23.5825,23.7194,1752500.0
2009-10-29 10:00:00,32.92,33.41,32.91,33.18,1305900.0,23.7194,24.0725,23.7122,23.9068,1305900.0
2009-10-29 10:30:00,33.18,33.19,32.91,33.09,873800.0,23.9068,23.914,23.7122,23.8419,873800.0
2009-10-29 11:00:00,33.09,33.32,33.08,33.31,836800.0,23.8419,24.0076,23.8347,24.0004,836800.0
2009-10-29 11:30:00,33.31,33.35,33.1,33.31,748200.0,24.0004,24.0293,23.8491,24.0004,748200.0
2009-10-29 12:00:00,33.31,33.39,33.24,33.39,694800.0,24.0004,24.0581,23.95,24.0581,694800.0
2009-10-29 12:30:00,33.39,33.65,33.38,33.48,944500.0,24.0581,24.2454,24.0509,24.1229,944500.0
2009-10-29 13:00:00,33.48,33.59,33.41,33.55,708500.0,24.1229,24.2022,24.0725,24.1734,708500.0
2009-10-29 13:30:00,33.54,33.75,33.54,33.74,764300.0,24.1662,24.3175,24.1662,24.3103,764300.0
2009-10-29 14:00:00,33.74,33.78,33.41,33.42,1077600.0,24.3103,24.3391,24.0725,24.0797,1077600.0
2009-10-29 14:30:00,33.42,33.55,33.4,33.51,1114800.0,24.0797,24.1734,24.0653,24.1445,1114800.0
2009-10-29 15:00:00,33.51,33.68,33.4,33.65,1558300.0,24.1445,24.267,24.0653,24.2454,1558300.0
2009-10-29 15:30:00,33.64,33.7,33.42,33.67,2926800.0,24.2382,24.2814,24.0797,24.2598,2926800.0
2009-10-30 09:30:00,33.14,33.48,32.92,33.09,1970400.0,23.878,24.1229,23.7194,23.8419,1970400.0
2009-10-30 10:00:00,33.08,33.16,32.78,32.9,1156900.0,23.8347,23.8924,23.6186,23.705,1156900.0
2009-10-30 10:30:00,32.89,33.02,32.72,32.95,1035500.0,23.6978,23.7915,23.5753,23.7411,1035500.0
2009-10-30 11:00:00,32.95,32.99,32.56,32.57,680500.0,23.7411,23.7699,23.4601,23.4673,680500.0
2009-10-30 11:30:00,32.56,32.67,32.18,32.39,1102400.0,23.4601,23.5393,23.1863,23.3376,1102400.0
2009-10-30 12:00:00,32.38,32.54,32.21,32.29,1026300.0,23.3304,23.4456,23.2079,23.2655,1026300.0
2009-10-30 12:30:00,32.29,32.41,32.1,32.1,1275700.0,23.2655,23.352,23.1286,23.1286,1275700.0
2009-10-30 13:00:00,32.09,32.29,32.03,32.09,881800.0,23.1214,23.2655,23.0782,23.1214,881800.0
2009-10-30 13:30:00,32.09,32.14,31.9,32.07,1020700.0,23.1214,23.1574,22.9845,23.107,1020700.0
2009-10-30 14:00:00,32.06,32.26,32.01,32.17,1089300.0,23.0998,23.2439,23.0638,23.1791,1089300.0
2009-10-30 14:30:00,32.16,32.16,31.95,31.97,912500.0,23.1718,23.1718,23.0205,23.0349,912500.0
2009-10-30 15:00:00,31.96,31.98,31.7,31.81,1685700.0,23.0277,23.0422,22.8404,22.9197,1685700.0
2009-10-30 15:30:00,31.81,32.13,31.78,32.08,4917300.0,22.9197,23.1502,22.8981,23.1142,4917300.0
2009-11-02 09:30:00,32.13,32.2,31.62,31.95,2124400.0,23.1502,23.2007,22.7828,23.0205,2124400.0
2009-11-02 10:00:00,31.98,32.55,31.96,32.49,2006700.0,23.0422,23.4528,23.0277,23.4096,2006700.0
2009-11-02 10:30:00,32.5,32.6,32.14,32.16,1149000.0,23.4168,23.4889,23.1574,23.1718,1149000.0
2009-11-02 11:00:00,32.16,32.3,32.09,32.1,799600.0,23.1718,23.2727,23.1214,23.1286,799600.0
2009-11-02 11:30:00,32.11,32.14,31.9,31.9,558600.0,23.1358,23.1574,22.9845,22.9845,558600.0
2009-11-02 12:00:00,31.9,31.96,31.42,31.42,1373600.0,22.9845,23.0277,22.6387,22.6387,1373600.0
2009-11-02 12:30:00,31.41,31.87,30.95,30.95,2091600.0,22.6315,22.9629,22.3,22.3,2091600.0
2009-11-02 13:00:00,30.95,31.75,30.92,31.7,1817100.0,22.3,22.8764,22.2784,22.8404,1817100.0
2009-11-02 13:30:00,31.7,31.73,31.26,31.3,1000800.0,22.8404,22.862,22.5234,22.5522,1000800.0
2009-11-02 14:00:00,31.31,31.84,31.24,31.83,1761300.0,22.5594,22.9413,22.509,22.9341,1761300.0
2009-11-02 14:30:00,31.84,31.95,31.67,31.7,1220100.0,22.9413,23.0205,22.8188,22.8404,1220100.0
2009-11-02 15:00:00,31.69,31.86,31.41,31.57,1299800.0,22.8332,22.9557,22.6315,22.7467,1299800.0
2009-11-02 15:30:00,31.56,32.08,31.56,32.02,2748000.0,22.7395,23.1142,22.7395,23.071,2748000.0
2009-11-03 09:30:00,31.34,31.98,31.25,31.91,2087900.0,22.581,23.0422,22.5162,22.9917,2087900.0
2009-11-03 10:00:00,31.92,32.17,31.6,31.63,1653200.0,22.9989,23.1791,22.7684,22.79,1653200.0
2009-11-03 10:30:00,31.63,31.77,31.43,31.61,1042500.0,22.79,22.8908,22.6459,22.7756,1042500.0
2009-11-03 11:00:00,31.61,31.79,31.39,31.51,923900.0,22.7756,22.9053,22.617,22.7035,923900.0
2009-11-03 11:30:00,31.51,31.69,31.39,31.68,750200.0,22.7035,22.8332,22.617,22.826,750200.0
2009-11-03 12:00:00,31.68,31.78,31.55,31.67,627400.0,22.826,22.8981,22.7323,22.8188,627400.0
2009-11-03 12:30:00,31.67,32.09,31.66,31.84,988100.0,22.8188,23.1214,22.8116,22.9413,988100.0
2009-11-03 13:00:00,31.83,31.98,31.83,31.9,463800.0,22.9341,23.0422,22.9341,22.9845,463800.0
2009-11-03 13:30:00,31.9,32.07,31.67,32.06,594300.0,22.9845,23.107,22.8188,23.0998,594300.0
2009-11-03 14:00:00,32.05,32.3,32.04,32.11,767300.0,23.0926,23.2727,23.0854,23.1358,767300.0
2009-11-03 14:30:00,32.1,32.18,31.96,32.0,1428400.0,23.1286,23.1863,23.0277,23.0566,1428400.0
2009-11-03 15:00:00,32.0,32.15,31.98,32.07,837100.0,23.0566,23.1646,23.0422,23.107,837100.0
2009-11-03 15:30:00,32.06,32.2,32.01,32.13,1655800.0,23.0998,23.2007,23.0638,23.1502,1655800.0
2009-11-04 09:30:00,32.8,32.82,32.63,32.73,1207100.0,23.633,23.6474,23.5105,23.5825,1207100.0
2009-11-04 10:00:00,32.73,32.77,32.26,32.29,1689800.0,23.5825,23.6114,23.2439,23.2655,1689800.0
2009-11-04 10:30:00,32.29,32.57,32.21,32.38,1462100.0,23.2655,23.4673,23.2079,23.3304,1462100.0
2009-11-04 11:00:00,32.37,32.41,32.0,32.0,917100.0,23.3232,23.352,23.0566,23.0566,917100.0
2009-11-04 11:30:00,32.0,32.15,31.93,32.04,1116600.0,23.0566,23.1646,23.0061,23.0854,1116600.0
2009-11-04 12:00:00,32.04,32.05,31.82,31.94,963200.0,23.0854,23.0926,22.9269,23.0133,963200.0
2009-11-04 12:30:00,31.94,32.0,31.8,31.83,604200.0,23.0133,23.0566,22.9125,22.9341,604200.0
2009-11-04 13:00:00,31.83,32.1,31.76,31.9,628100.0,22.9341,23.1286,22.8836,22.9845,628100.0
2009-11-04 13:30:00,31.9,31.98,31.81,31.98,546500.0,22.9845,23.0422,22.9197,23.0422,546500.0
2009-11-04 14:00:00,31.98,32.1,31.6,31.6,1358400.0,23.0422,23.1286,22.7684,22.7684,1358400.0
2009-11-04 14:30:00,31.6,32.23,31.55,32.01,2300400.0,22.7684,23.2223,22.7323,23.0638,2300400.0
2009-11-04 15:00:00,32.01,32.06,31.76,31.81,1722500.0,23.0638,23.0998,22.8836,22.9197,1722500.0
2009-11-04 15:30:00,31.81,31.85,31.3,31.5,3991100.0,22.9197,22.9485,22.5522,22.6963,3991100.0
2009-11-05 09:30:00,31.79,31.9,31.25,31.45,1805700.0,22.9053,22.9845,22.5162,22.6603,1805700.0
2009-11-05 10:00:00,31.45,31.67,31.35,31.65,1183500.0,22.6603,22.8188,22.5882,22.8044,1183500.0
2009-11-05 10:30:00,31.64,32.0,31.61,31.85,1377700.0,22.7972,23.0566,22.7756,22.9485,1377700.0
2009-11-05 11:00:00,31.84,31.93,31.67,31.78,912000.0,22.9413,23.0061,22.8188,22.8981,912000.0
2009-11-05 11:30:00,31.79,32.02,31.75,31.84,927500.0,22.9053,23.071,22.8764,22.9413,927500.0
2009-11-05 12:00:00,31.85,32.1,31.85,32.09,777200.0,22.9485,23.1286,22.9485,23.1214,777200.0
2009-11-05 12:30:00,32.09,32.26,32.02,32.2,915300.0,23.1214,23.2439,23.071,23.2007,915300.0
2009-11-05 13:00:00,32.2,32.26,32.13,32.14,656200.0,23.2007,23.2439,23.1502,23.1574,656200.0
2009-11-05 13:30:00,32.13,32.3,32.08,32.15,627100.0,23.1502,23.2727,23.1142,23.1646,627100.0
2009-11-05 14:00:00,32.15,32.24,32.1,32.15,485000.0,23.1646,23.2295,23.1286,23.1646,485000.0
2009-11-05 14:30:00,32.16,32.33,32.08,32.28,761200.0,23.1718,23.2943,23.1142,23.2583,761200.0
2009-11-05 15:00:00,32.28,32.39,32.23,32.3,796100.0,23.2583,23.3376,23.2223,23.2727,796100.0
2009-11-05 15:30:00,32.3,32.47,32.12,32.46,2381200.0,23.2727,23.3952,23.143,23.388,2381200.0
2009-11-06 09:30:00,31.93,32.47,31.82,32.41,2036300.0,23.0061,23.3952,22.9269,23.352,2036300.0
2009-11-06 10:00:00,32.42,32.56,31.98,32.0,1299100.0,23.3592,23.4601,23.0422,23.0566,1299100.0
2009-11-06 10:30:00,32.01,32.19,31.81,32.17,1142200.0,23.0638,23.1935,22.9197,23.1791,1142200.0
2009-11-06 11:00:00,32.16,32.22,31.91,32.01,913500.0,23.1718,23.2151,22.9917,23.0638,913500.0
2009-11-06 11:30:00,32.0,32.24,31.98,32.11,628600.0,23.0566,23.2295,23.0422,23.1358,628600.0
2009-11-06 12:00:00,32.11,32.44,32.08,32.38,678900.0,23.1358,23.3736,23.1142,23.3304,678900.0
2009-11-06 12:30:00,32.39,32.42,32.2,32.24,503400.0,23.3376,23.3592,23.2007,23.2295,503400.0
2009-11-06 13:00:00,32.26,32.4,32.17,32.36,470900.0,23.2439,23.3448,23.1791,23.316,470900.0
2009-11-06 13:30:00,32.37,32.49,32.2,32.25,601800.0,23.3232,23.4096,23.2007,23.2367,601800.0
2009-11-06 14:00:00,32.25,32.35,32.23,32.29,380200.0,23.2367,23.3087,23.2223,23.2655,380200.0
2009-11-06 14:30:00,32.28,32.4,32.19,32.25,481100.0,23.2583,23.3448,23.1935,23.2367,481100.0
2009-11-06 15:00:00,32.25,32.5,32.17,32.49,929300.0,23.2367,23.4168,23.1791,23.4096,929300.0
2009-11-06 15:30:00,32.49,32.62,32.39,32.59,1986600.0,23.4096,23.5033,23.3376,23.4817,1986600.0
2009-11-09 09:30:00,32.86,33.17,32.82,33.09,1112900.0,23.6762,23.8996,23.6474,23.8419,1112900.0
2009-11-09 10:00:00,33.1,33.46,33.1,33.29,1559700.0,23.8491,24.1085,23.8491,23.986,1559700.0
2009-11-09 10:30:00,33.29,33.49,33.23,33.44,885100.0,23.986,24.1301,23.9428,24.0941,885100.0
2009-11-09 11:00:00,33.44,33.5,33.33,33.48,1029700.0,24.0941,24.1373,24.0149,24.1229,1029700.0
2009-11-09 11:30:00,33.49,33.5,33.34,33.47,815300.0,24.1301,24.1373,24.0221,24.1157,815300.0
2009-11-09 12:00:00,33.47,33.73,33.47,33.63,691400.0,24.1157,24.3031,24.1157,24.231,691400.0
2009-11-09 12:30:00,33.63,33.78,33.6,33.78,494200.0,24.231,24.3391,24.2094,24.3391,494200.0
2009-11-09 13:00:00,33.78,33.83,33.6,33.66,514300.0,24.3391,24.3751,24.2094,24.2526,514300.0
2009-11-09 13:30:00,33.66,33.8,33.64,33.78,622800.0,24.2526,24.3535,24.2382,24.3391,622800.0
2009-11-09 14:00:00,33.78,33.88,33.74,33.75,1038200.0,24.3391,24.4111,24.3103,24.3175,1038200.0
2009-11-09 14:30:00,33.76,33.95,33.74,33.9,1048800.0,24.3247,24.4616,24.3103,24.4255,1048800.0
2009-11-09 15:00:00,33.92,34.06,33.88,33.91,1007400.0,24.44,24.5408,24.4111,24.4328,1007400.0
2009-11-09 15:30:00,33.91,33.93,33.76,33.91,2812900.0,24.4328,24.4472,24.3247,24.4328,2812900.0
2009-11-10 09:30:00,33.81,33.95,33.65,33.79,1024000.0,24.3607,24.4616,24.2454,24.3463,1024000.0
2009-11-10 10:00:00,33.79,33.82,33.65,33.77,912900.0,24.3463,24.3679,24.2454,24.3319,912900.0
2009-11-10 10:30:00,33.77,33.85,33.63,33.66,994900.0,24.3319,24.3895,24.231,24.2526,994900.0
2009-11-10 11:00:00,33.66,33.69,33.4,33.56,762800.0,24.2526,24.2742,24.0653,24.1806,762800.0
2009-11-10 11:30:00,33.56,33.63,33.47,33.55,666400.0,24.1806,24.231,24.1157,24.1734,666400.0
2009-11-10 12:00:00,33.54,33.67,33.44,33.49,577300.0,24.1662,24.2598,24.0941,24.1301,577300.0
2009-11-10 12:30:00,33.49,33.74,33.45,33.69,630000.0,24.1301,24.3103,24.1013,24.2742,630000.0
2009-11-10 13:00:00,33.69,33.71,33.52,33.55,398800.0,24.2742,24.2887,24.1518,24.1734,398800.0
2009-11-10 13:30:00,33.55,33.64,33.5,33.64,528000.0,24.1734,24.2382,24.1373,24.2382,528000.0
2009-11-10 14:00:00,33.63,33.83,33.61,33.82,498600.0,24.231,24.3751,24.2166,24.3679,498600.0
2009-11-10 14:30:00,33.81,33.89,33.79,33.86,568000.0,24.3607,24.4183,24.3463,24.3967,568000.0
2009-11-10 15:00:00,33.86,33.88,33.78,33.83,653600.0,24.3967,24.4111,24.3391,24.3751,653600.0
2009-11-10 15:30:00,33.84,33.84,33.64,33.72,1304300.0,24.3823,24.3823,24.2382,24.2959,1304300.0
2009-11-11 09:30:00,33.99,34.2,33.82,34.09,1272700.0,24.4904,24.6417,24.3679,24.5624,1272700.0
2009-11-11 10:00:00,34.09,34.45,34.09,34.3,1067400.0,24.5624,24.8218,24.5624,24.7138,1067400.0
2009-11-11 10:30:00,34.31,34.32,33.92,33.98,1367900.0,24.721,24.7282,24.44,24.4832,1367900.0
2009-11-11 11:00:00,33.98,34.09,33.73,33.88,1020000.0,24.4832,24.5624,24.3031,24.4111,1020000.0
2009-11-11 11:30:00,33.88,33.94,33.61,33.66,726800.0,24.4111,24.4544,24.2166,24.2526,726800.0
2009-11-11 12:00:00,33.65,33.81,33.56,33.81,678600.0,24.2454,24.3607,24.1806,24.3607,678600.0
2009-11-11 12:30:00,33.81,33.87,33.6,33.68,1044100.0,24.3607,24.4039,24.2094,24.267,1044100.0
2009-11-11 13:00:00,33.69,33.8,33.64,33.71,401800.0,24.2742,24.3535,24.2382,24.2887,401800.0
2009-11-11 13:30:00,33.71,33.72,33.4,33.55,745200.0,24.2887,24.2959,24.0653,24.1734,745200.0
2009-11-11 14:00:00,33.54,33.64,33.51,33.6,718400.0,24.1662,24.2382,24.1445,24.2094,718400.0
2009-11-11 14:30:00,33.6,33.83,33.59,33.81,928300.0,24.2094,24.3751,24.2022,24.3607,928300.0
2009-11-11 15:00:00,33.81,33.87,33.67,33.72,777700.0,24.3607,24.4039,24.2598,24.2959,777700.0
2009-11-11 15:30:00,33.72,33.8,33.67,33.74,1459500.0,24.2959,24.3535,24.2598,24.3103,1459500.0
2009-11-12 09:30:00,33.56,33.75,33.21,33.48,1585400.0,24.1806,24.3175,23.9284,24.1229,1585400.0
2009-11-12 10:00:00,33.48,33.51,33.32,33.36,1083900.0,24.1229,24.1445,24.0076,24.0365,1083900.0
2009-11-12 10:30:00,33.35,33.54,33.32,33.45,912700.0,24.0293,24.1662,24.0076,24.1013,912700.0
2009-11-12 11:00:00,33.46,33.49,33.29,33.37,692400.0,24.1085,24.1301,23.986,24.0437,692400.0
2009-11-12 11:30:00,33.36,33.41,33.27,33.4,713400.0,24.0365,24.0725,23.9716,24.0653,713400.0
2009-11-12 12:00:00,33.4,33.49,33.37,33.4,422300.0,24.0653,24.1301,24.0437,24.0653,422300.0
2009-11-12 12:30:00,33.39,33.49,33.31,33.4,619100.0,24.0581,24.1301,24.0004,24.0653,619100.0
2009-11-12 13:00:00,33.4,33.43,33.26,33.29,602300.0,24.0653,24.0869,23.9644,23.986,602300.0
2009-11-12 13:30:00,33.29,33.42,33.26,33.26,446800.0,23.986,24.0797,23.9644,23.9644,446800.0
2009-11-12 14:00:00,33.28,33.29,33.18,33.24,637000.0,23.9788,23.986,23.9068,23.95,637000.0
2009-11-12 14:30:00,33.24,33.3,33.04,33.04,706400.0,23.95,23.9932,23.8059,23.8059,706400.0
2009-11-12 15:00:00,33.05,33.1,32.95,33.01,1123400.0,23.8131,23.8491,23.7411,23.7843,1123400.0
2009-11-12 15:30:00,33.01,33.12,32.94,33.02,2121000.0,23.7843,23.8635,23.7339,23.7915,2121000.0
2009-11-13 09:30:00,33.13,33.18,32.7,32.81,1389400.0,23.8707,23.9068,23.5609,23.6402,1389400.0
2009-11-13 10:00:00,32.81,33.03,32.78,32.96,885400.0,23.6402,23.7987,23.6186,23.7483,885400.0
2009-11-13 10:30:00,32.95,33.2,32.82,33.05,873500.0,23.7411,23.9212,23.6474,23.8131,873500.0
2009-11-13 11:00:00,33.05,33.12,32.91,32.95,577100.0,23.8131,23.8635,23.7122,23.7411,577100.0
2009-11-13 11:30:00,32.95,32.98,32.88,32.89,594900.0,23.7411,23.7627,23.6906,23.6978,594900.0
2009-11-13 12:00:00,32.89,33.18,32.88,33.15,715800.0,23.6978,23.9068,23.6906,23.8852,715800.0
2009-11-13 12:30:00,33.15,33.18,32.99,33.09,315100.0,23.8852,23.9068,23.7699,23.8419,315100.0
2009-11-13 13:00:00,33.1,33.12,33.04,33.1,280600.0,23.8491,23.8635,23.8059,23.8491,280600.0
2009-11-13 13:30:00,33.12,33.12,33.01,33.02,376000.0,23.8635,23.8635,23.7843,23.7915,376000.0
2009-11-13 14:00:00,33.01,33.02,32.82,32.84,446900.0,23.7843,23.7915,23.6474,23.6618,446900.0
2009-11-13 14:30:00,32.84,32.91,32.75,32.82,745600.0,23.6618,23.7122,23.597,23.6474,745600.0
2009-11-13 15:00:00,32.83,32.98,32.78,32.95,716900.0,23.6546,23.7627,23.6186,23.7411,716900.0
2009-11-13 15:30:00,32.95,33.14,32.95,33.13,1762100.0,23.7411,23.878,23.7411,23.8707,1762100.0
2009-11-16 09:30:00,33.33,33.8,33.23,33.75,2219700.0,24.0149,24.3535,23.9428,24.3175,2219700.0
2009-11-16 10:00:00,33.74,34.08,33.73,33.88,2057700.0,24.3103,24.5552,24.3031,24.4111,2057700.0
2009-11-16 10:30:00,33.89,34.07,33.83,34.04,736600.0,24.4183,24.548,24.3751,24.5264,736600.0
2009-11-16 11:00:00,34.04,34.11,33.9,33.94,825900.0,24.5264,24.5769,24.4255,24.4544,825900.0
2009-11-16 11:30:00,33.94,34.2,33.83,33.9,998800.0,24.4544,24.6417,24.3751,24.4255,998800.0
2009-11-16 12:00:00,33.9,34.03,33.84,33.9,878700.0,24.4255,24.5192,24.3823,24.4255,878700.0
2009-11-16 12:30:00,33.9,34.09,33.82,34.07,535400.0,24.4255,24.5624,24.3679,24.548,535400.0
2009-11-16 13:00:00,34.06,34.16,34.02,34.15,586500.0,24.5408,24.6129,24.512,24.6057,586500.0
2009-11-16 13:30:00,34.16,34.21,34.12,34.19,512400.0,24.6129,24.6489,24.5841,24.6345,512400.0
2009-11-16 14:00:00,34.19,34.42,34.19,34.33,1512800.0,24.6345,24.8002,24.6345,24.7354,1512800.0
2009-11-16 14:30:00,34.33,34.55,34.33,34.48,1268700.0,24.7354,24.8939,24.7354,24.8434,1268700.0
2009-11-16 15:00:00,34.49,34.5,34.0,34.08,4337300.0,24.8507,24.8579,24.4976,24.5552,4337300.0
2009-11-16 15:30:00,34.08,34.39,34.04,34.23,4045100.0,24.5552,24.7786,24.5264,24.6633,4045100.0
2009-11-17 09:30:00,34.1,34.13,33.51,33.54,2393900.0,24.5697,24.5913,24.1445,24.1662,2393900.0
2009-11-17 10:00:00,33.53,33.77,33.5,33.77,1547200.0,24.159,24.3319,24.1373,24.3319,1547200.0
2009-11-17 10:30:00,33.76,33.76,33.35,33.49,1011900.0,24.3247,24.3247,24.0293,24.1301,1011900.0
2009-11-17 11:00:00,33.49,33.61,33.4,33.48,786100.0,24.1301,24.2166,24.0653,24.1229,786100.0
2009-11-17 11:30:00,33.49,33.59,33.44,33.58,423300.0,24.1301,24.2022,24.0941,24.195,423300.0
2009-11-17 12:00:00,33.58,33.73,33.49,33.6,631100.0,24.195,24.3031,24.1301,24.2094,631100.0
2009-11-17 12:30:00,33.61,33.73,33.57,33.63,520700.0,24.2166,24.3031,24.1878,24.231,520700.0
2009-11-17 13:00:00,33.62,33.7,33.45,33.47,898100.0,24.2238,24.2814,24.1013,24.1157,898100.0
2009-11-17 13:30:00,33.47,33.52,33.42,33.42,510800.0,24.1157,24.1518,24.0797,24.0797,510800.0
2009-11-17 14:00:00,33.43,33.48,33.31,33.34,646200.0,24.0869,24.1229,24.0004,24.0221,646200.0
2009-11-17 14:30:00,33.34,33.4,33.24,33.3,705000.0,24.0221,24.0653,23.95,23.9932,705000.0
2009-11-17 15:00:00,33.3,33.42,33.27,33.27,855200.0,23.9932,24.0797,23.9716,23.9716,855200.0
2009-11-17 15:30:00,33.27,33.56,33.27,33.5,2490500.0,23.9716,24.1806,23.9716,24.1373,2490500.0
2009-11-18 09:30:00,33.46,33.66,33.16,33.4,1279000.0,24.1085,24.2526,23.8924,24.0653,1279000.0
2009-11-18 10:00:00,33.39,33.44,33.28,33.3,1102700.0,24.0581,24.0941,23.9788,23.9932,1102700.0
2009-11-18 10:30:00,33.3,33.37,33.2,33.27,704400.0,23.9932,24.0437,23.9212,23.9716,704400.0
2009-11-18 11:00:00,33.28,33.35,33.17,33.19,578000.0,23.9788,24.0293,23.8996,23.914,578000.0
2009-11-18 11:30:00,33.19,33.2,32.96,32.98,765800.0,23.914,23.9212,23.7483,23.7627,765800.0
2009-11-18 12:00:00,32.98,33.09,32.87,33.08,694400.0,23.7627,23.8419,23.6834,23.8347,694400.0
2009-11-18 12:30:00,33.08,33.18,33.0,33.01,491000.0,23.8347,23.9068,23.7771,23.7843,491000.0
2009-11-18 13:00:00,33.02,33.04,32.94,33.0,503000.0,23.7915,23.8059,23.7339,23.7771,503000.0
2009-11-18 13:30:00,33.0,33.12,32.94,32.97,439200.0,23.7771,23.8635,23.7339,23.7555,439200.0
2009-11-18 14:00:00,32.97,33.14,32.97,33.1,378600.0,23.7555,23.878,23.7555,23.8491,378600.0
2009-11-18 14:30:00,33.11,33.13,33.05,33.13,871600.0,23.8563,23.8707,23.8131,23.8707,871600.0
2009-11-18 15:00:00,33.13,33.19,33.08,33.12,739700.0,23.8707,23.914,23.8347,23.8635,739700.0
2009-11-18 15:30:00,33.12,33.34,33.05,33.33,1859800.0,23.8635,24.0221,23.8131,24.0149,1859800.0
2009-11-19 09:30:00,33.01,33.09,32.62,32.73,1346400.0,23.7843,23.8419,23.5033,23.5825,1346400.0
2009-11-19 10:00:00,32.73,32.77,32.51,32.54,935500.0,23.5825,23.6114,23.424,23.4456,935500.0
2009-11-19 10:30:00,32.55,32.55,32.29,32.31,945500.0,23.4528,23.4528,23.2655,23.2799,945500.0
2009-11-19 11:00:00,32.31,32.5,32.27,32.5,483400.0,23.2799,23.4168,23.2511,23.4168,483400.0
2009-11-19 11:30:00,32.5,32.51,32.38,32.45,333500.0,23.4168,23.424,23.3304,23.3808,333500.0
2009-11-19 12:00:00,32.45,32.5,32.39,32.39,368200.0,23.3808,23.4168,23.3376,23.3376,368200.0
2009-11-19 12:30:00,32.4,32.45,32.21,32.27,606100.0,23.3448,23.3808,23.2079,23.2511,606100.0
2009-11-19 13:00:00,32.27,32.3,32.18,32.24,424000.0,23.2511,23.2727,23.1863,23.2295,424000.0
2009-11-19 13:30:00,32.24,32.34,32.23,32.31,345900.0,23.2295,23.3015,23.2223,23.2799,345900.0
2009-11-19 14:00:00,32.3,32.31,32.17,32.26,567600.0,23.2727,23.2799,23.1791,23.2439,567600.0
2009-11-19 14:30:00,32.25,32.39,32.22,32.23,720000.0,23.2367,23.3376,23.2151,23.2223,720000.0
2009-11-19 15:00:00,32.24,32.38,32.18,32.3,977700.0,23.2295,23.3304,23.1863,23.2727,977700.0
2009-11-19 15:30:00,32.3,32.42,32.17,32.31,2667700.0,23.2727,23.3592,23.1791,23.2799,2667700.0
2009-11-20 09:30:00,32.42,32.8,32.22,32.73,2799100.0,23.3592,23.633,23.2151,23.5825,2799100.0
2009-11-20 10:00:00,32.72,32.73,32.44,32.53,880300.0,23.5753,23.5825,23.3736,23.4384,880300.0
2009-11-20 10:30:00,32.53,32.57,32.1,32.11,1226700.0,23.4384,23.4673,23.1286,23.1358,1226700.0
2009-11-20 11:00:00,32.1,32.28,32.07,32.11,613300.0,23.1286,23.2583,23.107,23.1358,613300.0
2009-11-20 11:30:00,32.12,32.29,32.12,32.27,487600.0,23.143,23.2655,23.143,23.2511,487600.0
2009-11-20 12:00:00,32.26,32.26,32.09,32.1,412600.0,23.2439,23.2439,23.1214,23.1286,412600.0
2009-11-20 12:30:00,32.1,32.19,32.06,32.17,373900.0,23.1286,23.1935,23.0998,23.1791,373900.0
2009-11-20 13:00:00,32.17,32.2,32.11,32.15,275000.0,23.1791,23.2007,23.1358,23.1646,275000.0
2009-11-20 13:30:00,32.15,32.25,32.07,32.18,447100.0,23.1646,23.2367,23.107,23.1863,447100.0
2009-11-20 14:00:00,32.18,32.25,32.15,32.22,380500.0,23.1863,23.2367,23.1646,23.2151,380500.0
2009-11-20 14:30:00,32.22,32.27,32.21,32.26,578300.0,23.2151,23.2511,23.2079,23.2439,578300.0
2009-11-20 15:00:00,32.26,32.26,32.2,32.22,721400.0,23.2439,23.2439,23.2007,23.2151,721400.0
2009-11-20 15:30:00,32.22,32.25,32.09,32.11,1714300.0,23.2151,23.2367,23.1214,23.1358,1714300.0
2009-11-23 09:30:00,32.4,33.03,32.4,32.88,2063000.0,23.3448,23.7987,23.3448,23.6906,2063000.0
2009-11-23 10:00:00,32.83,33.03,32.8,32.89,1330400.0,23.6546,23.7987,23.633,23.6978,1330400.0
2009-11-23 10:30:00,32.88,33.0,32.74,32.8,635100.0,23.6906,23.7771,23.5897,23.633,635100.0
2009-11-23 11:00:00,32.8,32.88,32.77,32.79,307400.0,23.633,23.6906,23.6114,23.6258,307400.0
2009-11-23 11:30:00,32.79,32.9,32.79,32.81,309300.0,23.6258,23.705,23.6258,23.6402,309300.0
2009-11-23 12:00:00,32.81,32.87,32.78,32.81,294700.0,23.6402,23.6834,23.6186,23.6402,294700.0
2009-11-23 12:30:00,32.8,32.81,32.67,32.72,388400.0,23.633,23.6402,23.5393,23.5753,388400.0
2009-11-23 13:00:00,32.72,32.72,32.62,32.63,211900.0,23.5753,23.5753,23.5033,23.5105,211900.0
2009-11-23 13:30:00,32.63,32.75,32.56,32.58,426700.0,23.5105,23.597,23.4601,23.4745,426700.0
2009-11-23 14:00:00,32.58,32.78,32.48,32.6,532200.0,23.4745,23.6186,23.4024,23.4889,532200.0
2009-11-23 14:30:00,32.6,32.65,32.56,32.59,252300.0,23.4889,23.5249,23.4601,23.4817,252300.0
2009-11-23 15:00:00,32.58,32.68,32.55,32.59,504600.0,23.4745,23.5465,23.4528,23.4817,504600.0
2009-11-23 15:30:00,32.6,32.63,32.43,32.61,1629800.0,23.4889,23.5105,23.3664,23.4961,1629800.0
2009-11-24 09:30:00,32.64,32.65,32.09,32.25,1444500.0,23.5177,23.5249,23.1214,23.2367,1444500.0
2009-11-24 10:00:00,32.24,32.43,32.12,32.13,836900.0,23.2295,23.3664,23.143,23.1502,836900.0
2009-11-24 10:30:00,32.13,32.38,32.11,32.36,804700.0,23.1502,23.3304,23.1358,23.316,804700.0
2009-11-24 11:00:00,32.36,32.39,32.13,32.14,511300.0,23.316,23.3376,23.1502,23.1574,511300.0
2009-11-24 11:30:00,32.14,32.17,32.06,32.16,532400.0,23.1574,23.1791,23.0998,23.1718,532400.0
2009-11-24 12:00:00,32.17,32.18,32.1,32.11,262800.0,23.1791,23.1863,23.1286,23.1358,262800.0
2009-11-24 12:30:00,32.11,32.12,32.06,32.12,314900.0,23.1358,23.143,23.0998,23.143,314900.0
2009-11-24 13:00:00,32.11,32.29,32.11,32.17,513100.0,23.1358,23.2655,23.1358,23.1791,513100.0
2009-11-24 13:30:00,32.17,32.19,32.13,32.15,195300.0,23.1791,23.1935,23.1502,23.1646,195300.0
2009-11-24 14:00:00,32.15,32.25,32.1,32.18,483300.0,23.1646,23.2367,23.1286,23.1863,483300.0
2009-11-24 14:30:00,32.17,32.3,32.15,32.21,473500.0,23.1791,23.2727,23.1646,23.2079,473500.0
2009-11-24 15:00:00,32.22,32.24,32.1,32.11,598100.0,23.2151,23.2295,23.1286,23.1358,598100.0
2009-11-24 15:30:00,32.1,32.14,32.02,32.11,1643000.0,23.1286,23.1574,23.071,23.1358,1643000.0
2009-11-25 09:30:00,32.19,32.19,31.77,31.89,1462200.0,23.1935,23.1935,22.8908,22.9773,1462200.0
2009-11-25 10:00:00,31.9,31.94,31.62,31.63,1322000.0,22.9845,23.0133,22.7828,22.79,1322000.0
2009-11-25 10:30:00,31.63,31.63,31.5,31.54,764300.0,22.79,22.79,22.6963,22.7251,764300.0
2009-11-25 11:00:00,31.54,31.75,31.5,31.51,1251300.0,22.7251,22.8764,22.6963,22.7035,1251300.0
2009-11-25 11:30:00,31.51,31.62,31.43,31.5,1112200.0,22.7035,22.7828,22.6459,22.6963,1112200.0
2009-11-25 12:00:00,31.5,31.72,31.3,31.5,1504300.0,22.6963,22.8548,22.5522,22.6963,1504300.0
2009-11-25 12:30:00,31.5,31.54,31.42,31.51,627800.0,22.6963,22.7251,22.6387,22.7035,627800.0
2009-11-25 13:00:00,31.5,31.57,31.39,31.43,632200.0,22.6963,22.7467,22.617,22.6459,632200.0
2009-11-25 13:30:00,31.43,31.47,31.37,31.38,748400.0,22.6459,22.6747,22.6026,22.6098,748400.0
2009-11-25 14:00:00,31.38,31.55,31.27,31.36,1259300.0,22.6098,22.7323,22.5306,22.5954,1259300.0
2009-11-25 14:30:00,31.35,31.42,31.3,31.4,673600.0,22.5882,22.6387,22.5522,22.6243,673600.0
2009-11-25 15:00:00,31.4,31.47,31.37,31.47,894100.0,22.6243,22.6747,22.6026,22.6747,894100.0
2009-11-25 15:30:00,31.46,31.47,31.36,31.4,1882600.0,22.6675,22.6747,22.5954,22.6243,1882600.0
2009-11-27 09:30:00,30.34,30.78,29.99,30.43,3470100.0,21.8605,22.1775,21.6083,21.9254,3470100.0
2009-11-27 10:00:00,30.42,30.57,30.4,30.54,1408700.0,21.9181,22.0262,21.9037,22.0046,1408700.0
2009-11-27 10:30:00,30.54,30.82,30.46,30.75,1122000.0,22.0046,22.2064,21.947,22.1559,1122000.0
2009-11-27 11:00:00,30.75,30.96,30.74,30.81,780700.0,22.1559,22.3072,22.1487,22.1991,780700.0
2009-11-27 11:30:00,30.81,30.82,30.69,30.7,561200.0,22.1991,22.2064,22.1127,22.1199,561200.0
2009-11-27 12:00:00,30.7,30.73,30.58,30.62,556000.0,22.1199,22.1415,22.0334,22.0623,556000.0
2009-11-27 12:30:00,30.63,30.76,30.49,30.51,1946700.0,22.0695,22.1631,21.9686,21.983,1946700.0
2009-11-30 09:30:00,30.7,31.19,30.53,30.89,1828500.0,22.1199,22.4729,21.9974,22.2568,1828500.0
2009-11-30 10:00:00,30.9,31.2,30.9,31.17,959900.0,22.264,22.4802,22.264,22.4585,959900.0
2009-11-30 10:30:00,31.2,31.23,30.98,30.98,784300.0,22.4802,22.5018,22.3216,22.3216,784300.0
2009-11-30 11:00:00,30.99,31.1,30.87,30.93,788100.0,22.3288,22.4081,22.2424,22.2856,788100.0
2009-11-30 11:30:00,30.92,30.96,30.8,30.95,545500.0,22.2784,22.3072,22.1919,22.3,545500.0
2009-11-30 12:00:00,30.95,31.0,30.82,30.99,591000.0,22.3,22.336,22.2064,22.3288,591000.0
2009-11-30 12:30:00,31.0,31.0,30.83,30.86,376900.0,22.336,22.336,22.2136,22.2352,376900.0
2009-11-30 13:00:00,30.86,30.95,30.76,30.94,380200.0,22.2352,22.3,22.1631,22.2928,380200.0
2009-11-30 13:30:00,30.94,31.04,30.91,31.03,597100.0,22.2928,22.3649,22.2712,22.3577,597100.0
2009-11-30 14:00:00,31.03,31.05,30.96,30.99,606700.0,22.3577,22.3721,22.3072,22.3288,606700.0
2009-11-30 14:30:00,30.99,31.0,30.89,30.95,447100.0,22.3288,22.336,22.2568,22.3,447100.0
2009-11-30 15:00:00,30.96,31.18,30.93,31.15,1010600.0,22.3072,22.4657,22.2856,22.4441,1010600.0
2009-11-30 15:30:00,31.14,31.67,31.13,31.62,3823000.0,22.4369,22.8188,22.4297,22.7828,3823000.0
2009-12-01 09:30:00,31.77,31.97,31.73,31.81,1703400.0,22.8908,23.0349,22.862,22.9197,1703400.0
2009-12-01 10:00:00,31.81,31.84,31.5,31.66,1544800.0,22.9197,22.9413,22.6963,22.8116,1544800.0
2009-12-01 10:30:00,31.66,31.79,31.46,31.52,874100.0,22.8116,22.9053,22.6675,22.7107,874100.0
2009-12-01 11:00:00,31.53,31.72,31.51,31.64,652500.0,22.7179,22.8548,22.7035,22.7972,652500.0
2009-12-01 11:30:00,31.65,31.73,31.64,31.71,390100.0,22.8044,22.862,22.7972,22.8476,390100.0
2009-12-01 12:00:00,31.7,31.78,31.58,31.59,454700.0,22.8404,22.8981,22.7539,22.7612,454700.0
2009-12-01 12:30:00,31.6,31.62,31.51,31.54,497400.0,22.7684,22.7828,22.7035,22.7251,497400.0
2009-12-01 13:00:00,31.55,31.64,31.51,31.59,619200.0,22.7323,22.7972,22.7035,22.7612,619200.0
2009-12-01 13:30:00,31.59,31.78,31.59,31.75,712200.0,22.7612,22.8981,22.7612,22.8764,712200.0
2009-12-01 14:00:00,31.74,31.75,31.55,31.65,498600.0,22.8692,22.8764,22.7323,22.8044,498600.0
2009-12-01 14:30:00,31.66,31.69,31.52,31.57,624200.0,22.8116,22.8332,22.7107,22.7467,624200.0
2009-12-01 15:00:00,31.56,31.63,31.5,31.5,966100.0,22.7395,22.79,22.6963,22.6963,966100.0
2009-12-01 15:30:00,31.5,31.57,31.4,31.5,1749600.0,22.6963,22.7467,22.6243,22.6963,1749600.0
2009-12-02 09:30:00,31.35,31.42,30.79,30.79,1990500.0,22.5882,22.6387,22.1847,22.1847,1990500.0
2009-12-02 10:00:00,30.8,31.0,30.75,30.99,2009600.0,22.1919,22.336,22.1559,22.3288,2009600.0
2009-12-02 10:30:00,30.99,31.07,30.91,31.01,1195900.0,22.3288,22.3865,22.2712,22.3433,1195900.0
2009-12-02 11:00:00,31.0,31.01,30.72,30.74,1281000.0,22.336,22.3433,22.1343,22.1487,1281000.0
2009-12-02 11:30:00,30.74,30.84,30.7,30.84,841400.0,22.1487,22.2208,22.1199,22.2208,841400.0
2009-12-02 12:00:00,30.84,30.91,30.63,30.68,828500.0,22.2208,22.2712,22.0695,22.1055,828500.0
2009-12-02 12:30:00,30.68,30.8,30.6,30.62,1110800.0,22.1055,22.1919,22.0478,22.0623,1110800.0
2009-12-02 13:00:00,30.61,30.88,30.52,30.62,1022900.0,22.055,22.2496,21.9902,22.0623,1022900.0
2009-12-02 13:30:00,30.61,30.7,30.58,30.67,688700.0,22.055,22.1199,22.0334,22.0983,688700.0
2009-12-02 14:00:00,30.69,30.75,30.52,30.63,999700.0,22.1127,22.1559,21.9902,22.0695,999700.0
2009-12-02 14:30:00,30.63,30.67,30.56,30.6,897600.0,22.0695,22.0983,22.019,22.0478,897600.0
2009-12-02 15:00:00,30.61,30.71,30.54,30.62,1337100.0,22.055,22.1271,22.0046,22.0623,1337100.0
2009-12-02 15:30:00,30.62,30.7,30.58,30.6,2319500.0,22.0623,22.1199,22.0334,22.0478,2319500.0
2009-12-03 09:30:00,30.91,31.3,30.8,31.1,1704100.0,22.2712,22.5522,22.1919,22.4081,1704100.0
2009-12-03 10:00:00,31.11,31.11,30.83,31.05,1664900.0,22.4153,22.4153,22.2136,22.3721,1664900.0
2009-12-03 10:30:00,31.05,31.14,30.86,31.13,1023000.0,22.3721,22.4369,22.2352,22.4297,1023000.0
2009-12-03 11:00:00,31.13,31.13,30.9,30.96,562900.0,22.4297,22.4297,22.264,22.3072,562900.0
2009-12-03 11:30:00,30.95,30.98,30.81,30.84,625500.0,22.3,22.3216,22.1991,22.2208,625500.0
2009-12-03 12:00:00,30.84,30.85,30.68,30.71,628300.0,22.2208,22.228,22.1055,22.1271,628300.0
2009-12-03 12:30:00,30.72,30.74,30.61,30.73,550200.0,22.1343,22.1487,22.055,22.1415,550200.0
2009-12-03 13:00:00,30.74,30.77,30.64,30.68,615400.0,22.1487,22.1703,22.0767,22.1055,615400.0
2009-12-03 13:30:00,30.68,30.74,30.63,30.63,463700.0,22.1055,22.1487,22.0695,22.0695,463700.0
2009-12-03 14:00:00,30.63,30.68,30.51,30.51,616100.0,22.0695,22.1055,21.983,21.983,616100.0
2009-12-03 14:30:00,30.52,30.52,30.34,30.39,1004700.0,21.9902,21.9902,21.8605,21.8965,1004700.0
2009-12-03 15:00:00,30.38,30.4,30.31,30.36,1195600.0,21.8893,21.9037,21.8389,21.8749,1195600.0
2009-12-03 15:30:00,30.37,30.44,30.16,30.21,3140900.0,21.8821,21.9326,21.7308,21.7668,3140900.0
2009-12-04 09:30:00,30.85,31.0,30.65,30.73,1441500.0,22.228,22.336,22.0839,22.1415,1441500.0
2009-12-04 10:00:00,30.74,30.8,30.55,30.69,1089100.0,22.1487,22.1919,22.0118,22.1127,1089100.0
2009-12-04 10:30:00,30.7,30.86,30.68,30.78,1316700.0,22.1199,22.2352,22.1055,22.1775,1316700.0
2009-12-04 11:00:00,30.78,30.94,30.57,30.57,1085800.0,22.1775,22.2928,22.0262,22.0262,1085800.0
2009-12-04 11:30:00,30.57,30.58,30.26,30.54,1660500.0,22.0262,22.0334,21.8029,22.0046,1660500.0
2009-12-04 12:00:00,30.54,30.65,30.46,30.62,643500.0,22.0046,22.0839,21.947,22.0623,643500.0
2009-12-04 12:30:00,30.63,30.83,30.61,30.7,550000.0,22.0695,22.2136,22.055,22.1199,550000.0
2009-12-04 13:00:00,30.7,30.88,30.51,30.52,465200.0,22.1199,22.2496,21.983,21.9902,465200.0
2009-12-04 13:30:00,30.52,30.56,30.3,30.33,606400.0,21.9902,22.019,21.8317,21.8533,606400.0
2009-12-04 14:00:00,30.33,30.54,30.3,30.43,714100.0,21.8533,22.0046,21.8317,21.9254,714100.0
2009-12-04 14:30:00,30.44,30.67,30.44,30.66,857600.0,21.9326,22.0983,21.9326,22.0911,857600.0
2009-12-04 15:00:00,30.66,30.91,30.61,30.82,1282500.0,22.0911,22.2712,22.055,22.2064,1282500.0
2009-12-04 15:30:00,30.83,31.04,30.72,31.0,2893500.0,22.2136,22.3649,22.1343,22.336,2893500.0
2009-12-07 09:30:00,30.79,31.18,30.61,30.9,1319400.0,22.1847,22.4657,22.055,22.264,1319400.0
2009-12-07 10:00:00,30.9,30.94,30.75,30.82,711200.0,22.264,22.2928,22.1559,22.2064,711200.0
2009-12-07 10:30:00,30.82,30.89,30.71,30.76,418000.0,22.2064,22.2568,22.1271,22.1631,418000.0
2009-12-07 11:00:00,30.77,30.77,30.52,30.52,502000.0,22.1703,22.1703,21.9902,21.9902,502000.0
2009-12-07 11:30:00,30.52,30.7,30.52,30.64,419700.0,21.9902,22.1199,21.9902,22.0767,419700.0
2009-12-07 12:00:00,30.64,30.69,30.57,30.66,345800.0,22.0767,22.1127,22.0262,22.0911,345800.0
2009-12-07 12:30:00,30.65,30.8,30.65,30.69,423600.0,22.0839,22.1919,22.0839,22.1127,423600.0
2009-12-07 13:00:00,30.69,30.77,30.63,30.71,323900.0,22.1127,22.1703,22.0695,22.1271,323900.0
2009-12-07 13:30:00,30.71,30.73,30.55,30.55,415900.0,22.1271,22.1415,22.0118,22.0118,415900.0
2009-12-07 14:00:00,30.56,30.69,30.52,30.52,474100.0,22.019,22.1127,21.9902,21.9902,474100.0
2009-12-07 14:30:00,30.52,30.52,30.3,30.36,1017900.0,21.9902,21.9902,21.8317,21.8749,1017900.0
2009-12-07 15:00:00,30.37,30.4,30.22,30.27,1182100.0,21.8821,21.9037,21.774,21.8101,1182100.0
2009-12-07 15:30:00,30.27,30.48,30.27,30.38,1975500.0,21.8101,21.9614,21.8101,21.8893,1975500.0
2009-12-08 09:30:00,30.09,30.38,29.91,30.15,2295400.0,21.6804,21.8893,21.5507,21.7236,2295400.0
2009-12-08 10:00:00,30.14,30.33,30.07,30.24,1162100.0,21.7164,21.8533,21.666,21.7885,1162100.0
2009-12-08 10:30:00,30.24,30.34,30.19,30.25,986400.0,21.7885,21.8605,21.7524,21.7957,986400.0
2009-12-08 11:00:00,30.25,30.37,30.23,30.32,799000.0,21.7957,21.8821,21.7812,21.8461,799000.0
2009-12-08 11:30:00,30.32,30.58,30.26,30.3,979200.0,21.8461,22.0334,21.8029,21.8317,979200.0
2009-12-08 12:00:00,30.3,30.38,30.15,30.19,513400.0,21.8317,21.8893,21.7236,21.7524,513400.0
2009-12-08 12:30:00,30.2,30.43,30.12,30.42,554500.0,21.7596,21.9254,21.702,21.9181,554500.0
2009-12-08 13:00:00,30.41,30.46,30.3,30.31,714100.0,21.9109,21.947,21.8317,21.8389,714100.0
2009-12-08 13:30:00,30.3,30.4,30.27,30.32,1242900.0,21.8317,21.9037,21.8101,21.8461,1242900.0
2009-12-08 14:00:00,30.32,30.37,30.12,30.19,671200.0,21.8461,21.8821,21.702,21.7524,671200.0
2009-12-08 14:30:00,30.19,30.32,30.12,30.13,697800.0,21.7524,21.8461,21.702,21.7092,697800.0
2009-12-08 15:00:00,30.14,30.26,30.13,30.23,753600.0,21.7164,21.8029,21.7092,21.7812,753600.0
2009-12-08 15:30:00,30.23,30.28,30.1,30.16,1691000.0,21.7812,21.8173,21.6876,21.7308,1691000.0
2009-12-09 09:30:00,30.31,30.35,29.99,30.12,1771400.0,21.8389,21.8677,21.6083,21.702,1771400.0
2009-12-09 10:00:00,30.11,30.23,29.83,29.94,1309400.0,21.6948,21.7812,21.493,21.5723,1309400.0
2009-12-09 10:30:00,29.94,30.08,29.83,30.01,1272800.0,21.5723,21.6732,21.493,21.6227,1272800.0
2009-12-09 11:00:00,30.01,30.15,29.97,30.03,833500.0,21.6227,21.7236,21.5939,21.6371,833500.0
2009-12-09 11:30:00,30.03,30.14,30.0,30.08,473800.0,21.6371,21.7164,21.6155,21.6732,473800.0
2009-12-09 12:00:00,30.07,30.08,29.92,29.97,392200.0,21.666,21.6732,21.5579,21.5939,392200.0
2009-12-09 12:30:00,29.97,30.01,29.9,30.0,430000.0,21.5939,21.6227,21.5435,21.6155,430000.0
2009-12-09 13:00:00,30.0,30.04,29.9,30.0,614200.0,21.6155,21.6444,21.5435,21.6155,614200.0
2009-12-09 13:30:00,29.99,30.04,29.92,29.92,327400.0,21.6083,21.6444,21.5579,21.5579,327400.0
2009-12-09 14:00:00,29.92,30.11,29.92,29.99,516000.0,21.5579,21.6948,21.5579,21.6083,516000.0
2009-12-09 14:30:00,29.98,30.27,29.96,30.23,787700.0,21.6011,21.8101,21.5867,21.7812,787700.0
2009-12-09 15:00:00,30.24,30.53,30.23,30.44,1011900.0,21.7885,21.9974,21.7812,21.9326,1011900.0
2009-12-09 15:30:00,30.44,30.47,30.28,30.35,1443200.0,21.9326,21.9542,21.8173,21.8677,1443200.0
2009-12-10 09:30:00,30.43,30.46,30.16,30.33,1670400.0,21.9254,21.947,21.7308,21.8533,1670400.0
2009-12-10 10:00:00,30.32,30.38,29.99,30.06,1172100.0,21.8461,21.8893,21.6083,21.6588,1172100.0
2009-12-10 10:30:00,30.06,30.09,29.92,29.92,704600.0,21.6588,21.6804,21.5579,21.5579,704600.0
2009-12-10 11:00:00,29.92,30.05,29.91,29.97,495600.0,21.5579,21.6516,21.5507,21.5939,495600.0
2009-12-10 11:30:00,29.97,30.19,29.95,30.15,900500.0,21.5939,21.7524,21.5795,21.7236,900500.0
2009-12-10 12:00:00,30.16,30.35,30.15,30.28,902400.0,21.7308,21.8677,21.7236,21.8173,902400.0
2009-12-10 12:30:00,30.29,30.47,30.23,30.41,869000.0,21.8245,21.9542,21.7812,21.9109,869000.0
2009-12-10 13:00:00,30.4,30.46,30.24,30.28,628400.0,21.9037,21.947,21.7885,21.8173,628400.0
2009-12-10 13:30:00,30.27,30.36,30.25,30.34,465000.0,21.8101,21.8749,21.7957,21.8605,465000.0
2009-12-10 14:00:00,30.35,30.45,30.3,30.33,578800.0,21.8677,21.9398,21.8317,21.8533,578800.0
2009-12-10 14:30:00,30.34,30.34,30.25,30.27,486500.0,21.8605,21.8605,21.7957,21.8101,486500.0
2009-12-10 15:00:00,30.27,30.28,30.11,30.17,567600.0,21.8101,21.8173,21.6948,21.738,567600.0
2009-12-10 15:30:00,30.18,30.29,30.14,30.25,1537400.0,21.7452,21.8245,21.7164,21.7957,1537400.0
2009-12-11 09:30:00,30.2,30.35,30.04,30.12,1122300.0,21.7596,21.8677,21.6444,21.702,1122300.0
2009-12-11 10:00:00,30.11,30.16,29.98,30.03,793300.0,21.6948,21.7308,21.6011,21.6371,793300.0
2009-12-11 10:30:00,30.04,30.1,29.98,30.04,675600.0,21.6444,21.6876,21.6011,21.6444,675600.0
2009-12-11 11:00:00,30.04,30.06,29.91,29.94,577900.0,21.6444,21.6588,21.5507,21.5723,577900.0
2009-12-11 11:30:00,29.93,30.01,29.81,29.84,829600.0,21.5651,21.6227,21.4786,21.5002,829600.0
2009-12-11 12:00:00,29.84,29.89,29.77,29.79,648500.0,21.5002,21.5363,21.4498,21.4642,648500.0
2009-12-11 12:30:00,29.79,29.89,29.75,29.88,581800.0,21.4642,21.5363,21.4354,21.5291,581800.0
2009-12-11 13:00:00,29.88,29.9,29.81,29.81,451300.0,21.5291,21.5435,21.4786,21.4786,451300.0
2009-12-11 13:30:00,29.81,29.9,29.8,29.85,365500.0,21.4786,21.5435,21.4714,21.5075,365500.0
2009-12-11 14:00:00,29.86,29.96,29.82,29.84,612400.0,21.5147,21.5867,21.4858,21.5002,612400.0
2009-12-11 14:30:00,29.84,29.9,29.75,29.75,685500.0,21.5002,21.5435,21.4354,21.4354,685500.0
2009-12-11 15:00:00,29.75,29.8,29.68,29.78,949700.0,21.4354,21.4714,21.385,21.457,949700.0
2009-12-11 15:30:00,29.77,29.85,29.7,29.75,1691100.0,21.4498,21.5075,21.3994,21.4354,1691100.0
2009-12-14 09:30:00,29.99,30.05,29.72,29.76,1006500.0,21.6083,21.6516,21.4138,21.4426,1006500.0
2009-12-14 10:00:00,29.76,29.79,29.62,29.64,1133900.0,21.4426,21.4642,21.3417,21.3561,1133900.0
2009-12-14 10:30:00,29.65,29.68,29.57,29.57,920900.0,21.3633,21.385,21.3057,21.3057,920900.0
2009-12-14 11:00:00,29.58,29.77,29.58,29.73,1099000.0,21.3129,21.4498,21.3129,21.421,1099000.0
2009-12-14 11:30:00,29.73,29.73,29.64,29.7,1023800.0,21.421,21.421,21.3561,21.3994,1023800.0
2009-12-14 12:00:00,29.69,29.95,29.69,29.94,1143300.0,21.3922,21.5795,21.3922,21.5723,1143300.0
2009-12-14 12:30:00,29.94,30.2,29.94,30.11,1023400.0,21.5723,21.7596,21.5723,21.6948,1023400.0
2009-12-14 13:00:00,30.12,30.13,29.99,30.12,836400.0,21.702,21.7092,21.6083,21.702,836400.0
2009-12-14 13:30:00,30.12,30.17,30.06,30.13,533800.0,21.702,21.738,21.6588,21.7092,533800.0
2009-12-14 14:00:00,30.13,30.25,30.1,30.2,868000.0,21.7092,21.7957,21.6876,21.7596,868000.0
2009-12-14 14:30:00,30.2,30.33,30.16,30.2,691400.0,21.7596,21.8533,21.7308,21.7596,691400.0
2009-12-14 15:00:00,30.2,30.25,30.07,30.09,867700.0,21.7596,21.7957,21.666,21.6804,867700.0
2009-12-14 15:30:00,30.09,30.23,30.04,30.21,2361200.0,21.6804,21.7812,21.6444,21.7668,2361200.0
2009-12-15 09:30:00,29.95,30.14,29.75,29.75,1886900.0,21.5795,21.7164,21.4354,21.4354,1886900.0
2009-12-15 10:00:00,29.75,29.98,29.74,29.89,1244900.0,21.4354,21.6011,21.4282,21.5363,1244900.0
2009-12-15 10:30:00,29.89,30.05,29.88,29.95,1237000.0,21.5363,21.6516,21.5291,21.5795,1237000.0
2009-12-15 11:00:00,29.96,30.06,29.94,29.99,702000.0,21.5867,21.6588,21.5723,21.6083,702000.0
2009-12-15 11:30:00,29.98,30.01,29.95,29.97,546400.0,21.6011,21.6227,21.5795,21.5939,546400.0
2009-12-15 12:00:00,29.97,30.01,29.94,29.96,653500.0,21.5939,21.6227,21.5723,21.5867,653500.0
2009-12-15 12:30:00,29.96,29.97,29.75,29.77,1200900.0,21.5867,21.5939,21.4354,21.4498,1200900.0
2009-12-15 13:00:00,29.77,29.82,29.71,29.72,849400.0,21.4498,21.4858,21.4066,21.4138,849400.0
2009-12-15 13:30:00,29.72,29.73,29.63,29.7,903200.0,21.4138,21.421,21.3489,21.3994,903200.0
2009-12-15 14:00:00,29.7,29.77,29.64,29.77,746000.0,21.3994,21.4498,21.3561,21.4498,746000.0
2009-12-15 14:30:00,29.77,29.9,29.76,29.83,1025700.0,21.4498,21.5435,21.4426,21.493,1025700.0
2009-12-15 15:00:00,29.83,29.9,29.75,29.89,1221200.0,21.493,21.5435,21.4354,21.5363,1221200.0
2009-12-15 15:30:00,29.89,29.94,29.81,29.83,2237500.0,21.5363,21.5723,21.4786,21.493,2237500.0
2009-12-16 09:30:00,30.09,30.23,29.96,30.09,1191300.0,21.6804,21.7812,21.5867,21.6804,1191300.0
2009-12-16 10:00:00,30.09,30.26,30.07,30.12,892600.0,21.6804,21.8029,21.666,21.702,892600.0
2009-12-16 10:30:00,30.12,30.2,30.0,30.19,932500.0,21.702,21.7596,21.6155,21.7524,932500.0
2009-12-16 11:00:00,30.2,30.32,30.18,30.3,836600.0,21.7596,21.8461,21.7452,21.8317,836600.0
2009-12-16 11:30:00,30.3,30.35,30.23,30.24,553700.0,21.8317,21.8677,21.7812,21.7885,553700.0
2009-12-16 12:00:00,30.24,30.33,30.18,30.27,511800.0,21.7885,21.8533,21.7452,21.8101,511800.0
2009-12-16 12:30:00,30.26,30.3,30.23,30.29,335600.0,21.8029,21.8317,21.7812,21.8245,335600.0
2009-12-16 13:00:00,30.29,30.3,30.26,30.27,380900.0,21.8245,21.8317,21.8029,21.8101,380900.0
2009-12-16 13:30:00,30.28,30.31,30.25,30.31,427600.0,21.8173,21.8389,21.7957,21.8389,427600.0
2009-12-16 14:00:00,30.3,30.45,30.26,30.35,1081100.0,21.8317,21.9398,21.8029,21.8677,1081100.0
2009-12-16 14:30:00,30.35,30.4,30.23,30.25,759300.0,21.8677,21.9037,21.7812,21.7957,759300.0
2009-12-16 15:00:00,30.25,30.32,30.18,30.18,671800.0,21.7957,21.8461,21.7452,21.7452,671800.0
2009-12-16 15:30:00,30.18,30.4,30.17,30.37,1832600.0,21.7452,21.9037,21.738,21.8821,1832600.0
2009-12-17 09:30:00,29.99,30.19,29.89,29.9,2024600.0,21.6083,21.7524,21.5363,21.5435,2024600.0
2009-12-17 10:00:00,29.89,30.0,29.57,29.66,2008600.0,21.5363,21.6155,21.3057,21.3706,2008600.0
2009-12-17 10:30:00,29.66,29.72,29.46,29.67,1635800.0,21.3706,21.4138,21.2265,21.3778,1635800.0
2009-12-17 11:00:00,29.66,29.67,29.5,29.54,862700.0,21.3706,21.3778,21.2553,21.2841,862700.0
2009-12-17 11:30:00,29.53,29.56,29.17,29.28,1856500.0,21.2769,21.2985,21.0175,21.0968,1856500.0
2009-12-17 12:00:00,29.28,29.29,29.11,29.26,2490400.0,21.0968,21.104,20.9743,21.0823,2490400.0
2009-12-17 12:30:00,29.25,29.33,29.13,29.15,1715200.0,21.0751,21.1328,20.9887,21.0031,1715200.0
2009-12-17 13:00:00,29.16,29.28,29.16,29.26,815400.0,21.0103,21.0968,21.0103,21.0823,815400.0
2009-12-17 13:30:00,29.26,29.27,29.16,29.21,799400.0,21.0823,21.0896,21.0103,21.0463,799400.0
2009-12-17 14:00:00,29.2,29.29,29.2,29.24,1048700.0,21.0391,21.104,21.0391,21.0679,1048700.0
2009-12-17 14:30:00,29.23,29.3,29.18,29.21,1175500.0,21.0607,21.1112,21.0247,21.0463,1175500.0
2009-12-17 15:00:00,29.2,29.26,29.05,29.06,1814500.0,21.0391,21.0823,20.931,20.9382,1814500.0
2009-12-17 15:30:00,29.06,29.2,29.06,29.11,3195400.0,20.9382,21.0391,20.9382,20.9743,3195400.0
2009-12-18 09:30:00,29.24,29.24,28.81,29.01,4287600.0,21.0679,21.0679,20.7581,20.9022,4287600.0
2009-12-18 10:00:00,29.0,29.17,28.89,29.14,1232000.0,20.895,21.0175,20.8158,20.9959,1232000.0
2009-12-18 10:30:00,29.13,29.23,28.98,29.09,1213300.0,20.9887,21.0607,20.8806,20.9599,1213300.0
2009-12-18 11:00:00,29.09,29.13,28.99,29.03,956500.0,20.9599,20.9887,20.8878,20.9166,956500.0
2009-12-18 11:30:00,29.03,29.09,29.0,29.02,568400.0,20.9166,20.9599,20.895,20.9094,568400.0
2009-12-18 12:00:00,29.02,29.08,28.91,28.91,1028500.0,20.9094,20.9527,20.8302,20.8302,1028500.0
2009-12-18 12:30:00,28.92,29.03,28.87,29.02,1198500.0,20.8374,20.9166,20.8013,20.9094,1198500.0
2009-12-18 13:00:00,29.03,29.09,29.01,29.08,677400.0,20.9166,20.9599,20.9022,20.9527,677400.0
2009-12-18 13:30:00,29.08,29.13,29.04,29.09,641300.0,20.9527,20.9887,20.9238,20.9599,641300.0
2009-12-18 14:00:00,29.09,29.14,29.04,29.08,736800.0,20.9599,20.9959,20.9238,20.9527,736800.0
2009-12-18 14:30:00,29.07,29.21,29.05,29.2,783400.0,20.9454,21.0463,20.931,21.0391,783400.0
2009-12-18 15:00:00,29.2,29.35,29.15,29.16,1398700.0,21.0391,21.1472,21.0031,21.0103,1398700.0
2009-12-18 15:30:00,29.15,29.25,29.08,29.24,2936800.0,21.0031,21.0751,20.9527,21.0679,2936800.0
2009-12-21 09:30:00,29.41,29.64,29.34,29.61,1603200.0,21.1904,21.3561,21.14,21.3345,1603200.0
2009-12-21 10:00:00,29.61,29.72,29.46,29.48,1038000.0,21.3345,21.4138,21.2265,21.2409,1038000.0
2009-12-21 10:30:00,29.49,29.68,29.47,29.65,572400.0,21.2481,21.385,21.2337,21.3633,572400.0
2009-12-21 11:00:00,29.66,29.74,29.58,29.59,539100.0,21.3706,21.4282,21.3129,21.3201,539100.0
2009-12-21 11:30:00,29.59,29.73,29.57,29.73,440600.0,21.3201,21.421,21.3057,21.421,440600.0
2009-12-21 12:00:00,29.73,29.78,29.54,29.54,633200.0,21.421,21.457,21.2841,21.2841,633200.0
2009-12-21 12:30:00,29.53,29.58,29.49,29.55,433100.0,21.2769,21.3129,21.2481,21.2913,433100.0
2009-12-21 13:00:00,29.56,29.62,29.5,29.53,607100.0,21.2985,21.3417,21.2553,21.2769,607100.0
2009-12-21 13:30:00,29.53,29.63,29.52,29.61,318700.0,21.2769,21.3489,21.2697,21.3345,318700.0
2009-12-21 14:00:00,29.61,29.64,29.54,29.54,323400.0,21.3345,21.3561,21.2841,21.2841,323400.0
2009-12-21 14:30:00,29.54,29.55,29.49,29.5,533200.0,21.2841,21.2913,21.2481,21.2553,533200.0
2009-12-21 15:00:00,29.5,29.59,29.5,29.59,672100.0,21.2553,21.3201,21.2553,21.3201,672100.0
2009-12-21 15:30:00,29.58,29.68,29.57,29.65,1289500.0,21.3129,21.385,21.3057,21.3633,1289500.0
2009-12-22 09:30:00,29.83,29.97,29.68,29.71,934600.0,21.493,21.5939,21.385,21.4066,934600.0
2009-12-22 10:00:00,29.71,29.81,29.67,29.72,641200.0,21.4066,21.4786,21.3778,21.4138,641200.0
2009-12-22 10:30:00,29.72,29.72,29.5,29.54,756400.0,21.4138,21.4138,21.2553,21.2841,756400.0
2009-12-22 11:00:00,29.55,29.55,29.42,29.43,701500.0,21.2913,21.2913,21.1976,21.2048,701500.0
2009-12-22 11:30:00,29.43,29.49,29.38,29.45,597400.0,21.2048,21.2481,21.1688,21.2192,597400.0
2009-12-22 12:00:00,29.45,29.49,29.42,29.46,529100.0,21.2192,21.2481,21.1976,21.2265,529100.0
2009-12-22 12:30:00,29.46,29.5,29.4,29.47,539300.0,21.2265,21.2553,21.1832,21.2337,539300.0
2009-12-22 13:00:00,29.47,29.51,29.45,29.5,796700.0,21.2337,21.2625,21.2192,21.2553,796700.0
2009-12-22 13:30:00,29.5,29.57,29.48,29.53,676100.0,21.2553,21.3057,21.2409,21.2769,676100.0
2009-12-22 14:00:00,29.53,29.64,29.5,29.56,666200.0,21.2769,21.3561,21.2553,21.2985,666200.0
2009-12-22 14:30:00,29.56,29.66,29.52,29.62,557200.0,21.2985,21.3706,21.2697,21.3417,557200.0
2009-12-22 15:00:00,29.63,29.63,29.54,29.6,370000.0,21.3489,21.3489,21.2841,21.3273,370000.0
2009-12-22 15:30:00,29.6,29.65,29.53,29.57,1279700.0,21.3273,21.3633,21.2769,21.3057,1279700.0
2009-12-23 09:30:00,29.67,29.75,29.53,29.73,680600.0,21.3778,21.4354,21.2769,21.421,680600.0
2009-12-23 10:00:00,29.73,29.73,29.48,29.48,715700.0,21.421,21.421,21.2409,21.2409,715700.0
2009-12-23 10:30:00,29.49,29.51,29.4,29.41,572800.0,21.2481,21.2625,21.1832,21.1904,572800.0
2009-12-23 11:00:00,29.41,29.42,29.3,29.32,545000.0,21.1904,21.1976,21.1112,21.1256,545000.0
2009-12-23 11:30:00,29.33,29.39,29.31,29.35,641400.0,21.1328,21.176,21.1184,21.1472,641400.0
2009-12-23 12:00:00,29.35,29.38,29.33,29.34,406700.0,21.1472,21.1688,21.1328,21.14,406700.0
2009-12-23 12:30:00,29.34,29.4,29.34,29.39,292100.0,21.14,21.1832,21.14,21.176,292100.0
2009-12-23 13:00:00,29.39,29.45,29.38,29.41,314800.0,21.176,21.2192,21.1688,21.1904,314800.0
2009-12-23 13:30:00,29.41,29.52,29.41,29.48,299100.0,21.1904,21.2697,21.1904,21.2409,299100.0
2009-12-23 14:00:00,29.47,29.54,29.47,29.5,264500.0,21.2337,21.2841,21.2337,21.2553,264500.0
2009-12-23 14:30:00,29.5,29.5,29.45,29.46,482600.0,21.2553,21.2553,21.2192,21.2265,482600.0
2009-12-23 15:00:00,29.45,29.48,29.42,29.44,374400.0,21.2192,21.2409,21.1976,21.212,374400.0
2009-12-23 15:30:00,29.45,29.48,29.36,29.4,1232200.0,21.2192,21.2409,21.1544,21.1832,1232200.0
2009-12-24 09:30:00,29.5,29.6,29.45,29.49,444400.0,21.2553,21.3273,21.2192,21.2481,444400.0
2009-12-24 10:00:00,29.48,29.57,29.46,29.51,279900.0,21.2409,21.3057,21.2265,21.2625,279900.0
2009-12-24 10:30:00,29.5,29.58,29.49,29.56,302800.0,21.2553,21.3129,21.2481,21.2985,302800.0
2009-12-24 11:00:00,29.56,29.63,29.54,29.61,292800.0,21.2985,21.3489,21.2841,21.3345,292800.0
2009-12-24 11:30:00,29.62,29.62,29.5,29.54,230500.0,21.3417,21.3417,21.2553,21.2841,230500.0
2009-12-24 12:00:00,29.54,29.55,29.47,29.51,218100.0,21.2841,21.2913,21.2337,21.2625,218100.0
2009-12-24 12:30:00,29.51,29.62,29.51,29.59,667900.0,21.2625,21.3417,21.2625,21.3201,667900.0
2009-12-28 09:30:00,29.61,29.71,29.5,29.6,1220700.0,21.3345,21.4066,21.2553,21.3273,1220700.0
2009-12-28 10:00:00,29.6,29.6,29.42,29.46,684900.0,21.3273,21.3273,21.1976,21.2265,684900.0
2009-12-28 10:30:00,29.46,29.66,29.4,29.45,440100.0,21.2265,21.3706,21.1832,21.2192,440100.0
2009-12-28 11:00:00,29.46,29.47,29.4,29.42,580300.0,21.2265,21.2337,21.1832,21.1976,580300.0
2009-12-28 11:30:00,29.42,29.49,29.41,29.43,401800.0,21.1976,21.2481,21.1904,21.2048,401800.0
2009-12-28 12:00:00,29.43,29.44,29.38,29.38,363600.0,21.2048,21.212,21.1688,21.1688,363600.0
2009-12-28 12:30:00,29.38,29.41,29.37,29.4,377200.0,21.1688,21.1904,21.1616,21.1832,377200.0
2009-12-28 13:00:00,29.4,29.48,29.39,29.45,480400.0,21.1832,21.2409,21.176,21.2192,480400.0
2009-12-28 13:30:00,29.45,29.49,29.43,29.47,361900.0,21.2192,21.2481,21.2048,21.2337,361900.0
2009-12-28 14:00:00,29.46,29.46,29.27,29.28,499400.0,21.2265,21.2265,21.0896,21.0968,499400.0
2009-12-28 14:30:00,29.28,29.33,29.27,29.28,332900.0,21.0968,21.1328,21.0896,21.0968,332900.0
2009-12-28 15:00:00,29.28,29.34,29.27,29.28,576900.0,21.0968,21.14,21.0896,21.0968,576900.0
2009-12-28 15:30:00,29.28,29.3,29.25,29.3,1228300.0,21.0968,21.1112,21.0751,21.1112,1228300.0
2009-12-29 09:30:00,29.51,29.63,29.15,29.26,1127300.0,21.2625,21.3489,21.0031,21.0823,1127300.0
2009-12-29 10:00:00,29.27,29.33,29.16,29.32,522700.0,21.0896,21.1328,21.0103,21.1256,522700.0
2009-12-29 10:30:00,29.33,29.42,29.29,29.4,566200.0,21.1328,21.1976,21.104,21.1832,566200.0
2009-12-29 11:00:00,29.4,29.49,29.31,29.31,595100.0,21.1832,21.2481,21.1184,21.1184,595100.0
2009-12-29 11:30:00,29.31,29.39,29.29,29.38,354300.0,21.1184,21.176,21.104,21.1688,354300.0
2009-12-29 12:00:00,29.39,29.44,29.35,29.43,394300.0,21.176,21.212,21.1472,21.2048,394300.0
2009-12-29 12:30:00,29.42,29.45,29.4,29.4,240700.0,21.1976,21.2192,21.1832,21.1832,240700.0
2009-12-29 13:00:00,29.4,29.54,29.4,29.5,352800.0,21.1832,21.2841,21.1832,21.2553,352800.0
2009-12-29 13:30:00,29.5,29.57,29.47,29.48,379800.0,21.2553,21.3057,21.2337,21.2409,379800.0
2009-12-29 14:00:00,29.49,29.49,29.39,29.46,352100.0,21.2481,21.2481,21.176,21.2265,352100.0
2009-12-29 14:30:00,29.47,29.53,29.43,29.44,409300.0,21.2337,21.2769,21.2048,21.212,409300.0
2009-12-29 15:00:00,29.44,29.58,29.44,29.56,618800.0,21.212,21.3129,21.212,21.2985,618800.0
2009-12-29 15:30:00,29.56,29.57,29.44,29.44,1087800.0,21.2985,21.3057,21.212,21.212,1087800.0
2009-12-30 09:30:00,29.23,29.51,29.2,29.43,636600.0,21.0607,21.2625,21.0391,21.2048,636600.0
2009-12-30 10:00:00,29.43,29.47,29.36,29.45,486800.0,21.2048,21.2337,21.1544,21.2192,486800.0
2009-12-30 10:30:00,29.45,29.46,29.34,29.42,519300.0,21.2192,21.2265,21.14,21.1976,519300.0
2009-12-30 11:00:00,29.43,29.5,29.41,29.48,559400.0,21.2048,21.2553,21.1904,21.2409,559400.0
2009-12-30 11:30:00,29.48,29.52,29.43,29.49,512700.0,21.2409,21.2697,21.2048,21.2481,512700.0
2009-12-30 12:00:00,29.5,29.55,29.48,29.55,389700.0,21.2553,21.2913,21.2409,21.2913,389700.0
2009-12-30 12:30:00,29.54,29.55,29.46,29.5,417200.0,21.2841,21.2913,21.2265,21.2553,417200.0
2009-12-30 13:00:00,29.49,29.51,29.45,29.45,220800.0,21.2481,21.2625,21.2192,21.2192,220800.0
2009-12-30 13:30:00,29.45,29.51,29.4,29.49,326300.0,21.2192,21.2625,21.1832,21.2481,326300.0
2009-12-30 14:00:00,29.5,29.52,29.43,29.44,305600.0,21.2553,21.2697,21.2048,21.212,305600.0
2009-12-30 14:30:00,29.44,29.55,29.44,29.51,314200.0,21.212,21.2913,21.212,21.2625,314200.0
2009-12-30 15:00:00,29.51,29.52,29.47,29.5,348600.0,21.2625,21.2697,21.2337,21.2553,348600.0
2009-12-30 15:30:00,29.5,29.54,29.47,29.48,848800.0,21.2553,21.2841,21.2337,21.2409,848800.0
2009-12-31 09:30:00,29.49,29.65,29.44,29.59,463500.0,21.2481,21.3633,21.212,21.3201,463500.0
2009-12-31 10:00:00,29.6,29.6,29.5,29.51,346600.0,21.3273,21.3273,21.2553,21.2625,346600.0
2009-12-31 10:30:00,29.51,29.65,29.46,29.65,917700.0,21.2625,21.3633,21.2265,21.3633,917700.0
2009-12-31 11:00:00,29.64,29.77,29.59,29.75,790800.0,21.3561,21.4498,21.3201,21.4354,790800.0
2009-12-31 11:30:00,29.75,29.76,29.62,29.7,812400.0,21.4354,21.4426,21.3417,21.3994,812400.0
2009-12-31 12:00:00,29.69,29.73,29.68,29.68,523900.0,21.3922,21.421,21.385,21.385,523900.0
2009-12-31 12:30:00,29.68,29.72,29.65,29.68,405300.0,21.385,21.4138,21.3633,21.385,405300.0
2009-12-31 13:00:00,29.67,29.69,29.6,29.63,400700.0,21.3778,21.3922,21.3273,21.3489,400700.0
2009-12-31 13:30:00,29.63,29.66,29.6,29.62,284000.0,21.3489,21.3706,21.3273,21.3417,284000.0
2009-12-31 14:00:00,29.62,29.65,29.57,29.62,746800.0,21.3417,21.3633,21.3057,21.3417,746800.0
2009-12-31 14:30:00,29.61,29.75,29.61,29.71,583900.0,21.3345,21.4354,21.3345,21.4066,583900.0
2009-12-31 15:00:00,29.71,29.77,29.7,29.75,833200.0,21.4066,21.4498,21.3994,21.4354,833200.0
2009-12-31 15:30:00,29.74,29.75,29.58,29.58,1880800.0,21.4282,21.4354,21.3129,21.3129,1880800.0
2010-01-04 09:30:00,30.7,30.99,30.63,30.88,3473500.0,22.1199,22.3288,22.0695,22.2496,3473500.0
2010-01-04 10:00:00,30.88,30.91,30.66,30.78,1832800.0,22.2496,22.2712,22.0911,22.1775,1832800.0
2010-01-04 10:30:00,30.78,30.99,30.77,30.93,885000.0,22.1775,22.3288,22.1703,22.2856,885000.0
2010-01-04 11:00:00,30.92,30.97,30.87,30.96,701700.0,22.2784,22.3144,22.2424,22.3072,701700.0
2010-01-04 11:30:00,30.95,31.97,30.93,31.2,1568800.0,22.3,23.0349,22.2856,22.4802,1568800.0
2010-01-04 12:00:00,31.2,31.25,31.13,31.17,852000.0,22.4802,22.5162,22.4297,22.4585,852000.0
2010-01-04 12:30:00,31.17,31.36,31.16,31.33,925600.0,22.4585,22.5954,22.4513,22.5738,925600.0
2010-01-04 13:00:00,31.33,31.33,31.17,31.24,1109700.0,22.5738,22.5738,22.4585,22.509,1109700.0
2010-01-04 13:30:00,31.24,31.24,31.03,31.05,1638200.0,22.509,22.509,22.3577,22.3721,1638200.0
2010-01-04 14:00:00,31.05,31.07,30.9,30.94,1172200.0,22.3721,22.3865,22.264,22.2928,1172200.0
2010-01-04 14:30:00,30.93,31.0,30.93,30.97,840900.0,22.2856,22.336,22.2856,22.3144,840900.0
2010-01-04 15:00:00,30.96,31.01,30.95,30.98,1044500.0,22.3072,22.3433,22.3,22.3216,1044500.0
2010-01-04 15:30:00,30.98,31.01,30.9,30.92,2661900.0,22.3216,22.3433,22.264,22.2784,2661900.0
2010-01-05 09:30:00,31.01,31.32,30.93,31.2,2736900.0,22.3433,22.5666,22.2856,22.4802,2736900.0
2010-01-05 10:00:00,31.21,31.85,31.12,31.66,3677500.0,22.4874,22.9485,22.4225,22.8116,3677500.0
2010-01-05 10:30:00,31.66,31.82,31.64,31.69,1480300.0,22.8116,22.9269,22.7972,22.8332,1480300.0
2010-01-05 11:00:00,31.69,31.73,31.6,31.7,977200.0,22.8332,22.862,22.7684,22.8404,977200.0
2010-01-05 11:30:00,31.71,31.85,31.68,31.84,772300.0,22.8476,22.9485,22.826,22.9413,772300.0
2010-01-05 12:00:00,31.84,31.94,31.8,31.83,992600.0,22.9413,23.0133,22.9125,22.9341,992600.0
2010-01-05 12:30:00,31.82,31.88,31.73,31.79,1337400.0,22.9269,22.9701,22.862,22.9053,1337400.0
2010-01-05 13:00:00,31.8,31.82,31.52,31.58,1448600.0,22.9125,22.9269,22.7107,22.7539,1448600.0
2010-01-05 13:30:00,31.56,31.76,31.56,31.72,812800.0,22.7395,22.8836,22.7395,22.8548,812800.0
2010-01-05 14:00:00,31.73,31.77,31.54,31.59,579800.0,22.862,22.8908,22.7251,22.7612,579800.0
2010-01-05 14:30:00,31.59,31.78,31.59,31.76,756000.0,22.7612,22.8981,22.7612,22.8836,756000.0
2010-01-05 15:00:00,31.77,31.92,31.74,31.91,1213700.0,22.8908,22.9989,22.8692,22.9917,1213700.0
2010-01-05 15:30:00,31.92,32.13,31.91,32.07,4405200.0,22.9989,23.1502,22.9917,23.107,4405200.0
2010-01-06 09:30:00,31.93,32.04,31.79,31.95,1932600.0,23.0061,23.0854,22.9053,23.0205,1932600.0
2010-01-06 10:00:00,31.98,32.12,31.97,32.05,1279300.0,23.0422,23.143,23.0349,23.0926,1279300.0
2010-01-06 10:30:00,32.04,32.06,31.91,32.02,872500.0,23.0854,23.0998,22.9917,23.071,872500.0
2010-01-06 11:00:00,32.02,32.08,31.84,32.06,2459500.0,23.071,23.1142,22.9413,23.0998,2459500.0
2010-01-06 11:30:00,32.06,32.33,31.9,32.18,1221700.0,23.0998,23.2943,22.9845,23.1863,1221700.0
2010-01-06 12:00:00,32.19,32.23,32.09,32.21,696900.0,23.1935,23.2223,23.1214,23.2079,696900.0
2010-01-06 12:30:00,32.21,32.27,32.16,32.25,484600.0,23.2079,23.2511,23.1718,23.2367,484600.0
2010-01-06 13:00:00,32.25,32.37,32.25,32.36,892700.0,23.2367,23.3232,23.2367,23.316,892700.0
2010-01-06 13:30:00,32.37,32.57,32.35,32.51,1453600.0,23.3232,23.4673,23.3087,23.424,1453600.0
2010-01-06 14:00:00,32.52,32.59,32.42,32.42,855700.0,23.4312,23.4817,23.3592,23.3592,855700.0
2010-01-06 14:30:00,32.43,32.48,32.34,32.39,752700.0,23.3664,23.4024,23.3015,23.3376,752700.0
2010-01-06 15:00:00,32.38,32.55,32.37,32.43,1410600.0,23.3304,23.4528,23.3232,23.3664,1410600.0
2010-01-06 15:30:00,32.43,32.48,32.34,32.46,2253500.0,23.3664,23.4024,23.3015,23.388,2253500.0
2010-01-07 09:30:00,32.46,32.58,32.27,32.48,1534100.0,23.388,23.4745,23.2511,23.4024,1534100.0
2010-01-07 10:00:00,32.49,32.69,32.49,32.53,1514600.0,23.4096,23.5537,23.4096,23.4384,1514600.0
2010-01-07 10:30:00,32.53,32.83,32.5,32.82,1248300.0,23.4384,23.6546,23.4168,23.6474,1248300.0
2010-01-07 11:00:00,32.83,33.0,32.73,32.97,1187000.0,23.6546,23.7771,23.5825,23.7555,1187000.0
2010-01-07 11:30:00,32.97,32.99,32.77,32.81,1132800.0,23.7555,23.7699,23.6114,23.6402,1132800.0
2010-01-07 12:00:00,32.8,33.06,32.8,33.0,1238700.0,23.633,23.8203,23.633,23.7771,1238700.0
2010-01-07 12:30:00,33.0,33.19,32.98,33.04,924200.0,23.7771,23.914,23.7627,23.8059,924200.0
2010-01-07 13:00:00,33.04,33.05,32.86,32.96,1183100.0,23.8059,23.8131,23.6762,23.7483,1183100.0
2010-01-07 13:30:00,32.96,33.04,32.95,32.97,571600.0,23.7483,23.8059,23.7411,23.7555,571600.0
2010-01-07 14:00:00,32.97,33.05,32.95,33.02,1281500.0,23.7555,23.8131,23.7411,23.7915,1281500.0
2010-01-07 14:30:00,33.02,33.27,33.02,33.13,1466900.0,23.7915,23.9716,23.7915,23.8707,1466900.0
2010-01-07 15:00:00,33.13,33.14,32.86,33.06,1805100.0,23.8707,23.878,23.6762,23.8203,1805100.0
2010-01-07 15:30:00,33.05,33.1,32.86,32.87,2492500.0,23.8131,23.8491,23.6762,23.6834,2492500.0
2010-01-08 09:30:00,32.6,32.8,32.55,32.77,2239800.0,23.4889,23.633,23.4528,23.6114,2239800.0
2010-01-08 10:00:00,32.77,32.82,32.53,32.62,1408300.0,23.6114,23.6474,23.4384,23.5033,1408300.0
2010-01-08 10:30:00,32.62,32.69,32.53,32.64,1339000.0,23.5033,23.5537,23.4384,23.5177,1339000.0
2010-01-08 11:00:00,32.63,32.74,32.61,32.74,987700.0,23.5105,23.5897,23.4961,23.5897,987700.0
2010-01-08 11:30:00,32.73,32.74,32.3,32.3,1264100.0,23.5825,23.5897,23.2727,23.2727,1264100.0
2010-01-08 12:00:00,32.3,32.37,32.22,32.3,742900.0,23.2727,23.3232,23.2151,23.2727,742900.0
2010-01-08 12:30:00,32.3,32.35,32.16,32.16,509800.0,23.2727,23.3087,23.1718,23.1718,509800.0
2010-01-08 13:00:00,32.16,32.29,32.16,32.24,541600.0,23.1718,23.2655,23.1718,23.2295,541600.0
2010-01-08 13:30:00,32.23,32.23,32.02,32.07,1040500.0,23.2223,23.2223,23.071,23.107,1040500.0
2010-01-08 14:00:00,32.06,32.15,31.98,32.14,810400.0,23.0998,23.1646,23.0422,23.1574,810400.0
2010-01-08 14:30:00,32.14,32.35,32.09,32.1,1046900.0,23.1574,23.3087,23.1214,23.1286,1046900.0
2010-01-08 15:00:00,32.1,32.13,32.01,32.06,1279800.0,23.1286,23.1502,23.0638,23.0998,1279800.0
2010-01-08 15:30:00,32.05,32.28,32.02,32.25,2169400.0,23.0926,23.2583,23.071,23.2367,2169400.0
2010-01-11 09:30:00,32.39,32.46,31.83,31.97,1819000.0,23.3376,23.388,22.9341,23.0349,1819000.0
2010-01-11 10:00:00,31.98,32.03,31.82,32.0,1174900.0,23.0422,23.0782,22.9269,23.0566,1174900.0
2010-01-11 10:30:00,32.0,32.06,31.84,31.87,842900.0,23.0566,23.0998,22.9413,22.9629,842900.0
2010-01-11 11:00:00,31.87,31.93,31.76,31.93,786600.0,22.9629,23.0061,22.8836,23.0061,786600.0
2010-01-11 11:30:00,31.93,31.97,31.82,31.92,505200.0,23.0061,23.0349,22.9269,22.9989,505200.0
2010-01-11 12:00:00,31.92,31.93,31.82,31.87,447700.0,22.9989,23.0061,22.9269,22.9629,447700.0
2010-01-11 12:30:00,31.87,31.92,31.82,31.92,452400.0,22.9629,22.9989,22.9269,22.9989,452400.0
2010-01-11 13:00:00,31.92,31.96,31.85,31.96,401300.0,22.9989,23.0277,22.9485,23.0277,401300.0
2010-01-11 13:30:00,31.96,31.98,31.89,31.9,395300.0,23.0277,23.0422,22.9773,22.9845,395300.0
2010-01-11 14:00:00,31.89,31.97,31.86,31.88,342900.0,22.9773,23.0349,22.9557,22.9701,342900.0
2010-01-11 14:30:00,31.89,31.97,31.85,31.95,752200.0,22.9773,23.0349,22.9485,23.0205,752200.0
2010-01-11 15:00:00,31.94,32.03,31.91,32.0,696500.0,23.0133,23.0782,22.9917,23.0566,696500.0
2010-01-11 15:30:00,32.0,32.04,31.92,32.03,1103300.0,23.0566,23.0854,22.9989,23.0782,1103300.0
2010-01-12 09:30:00,31.63,31.86,31.58,31.65,1336900.0,22.79,22.9557,22.7539,22.8044,1336900.0
2010-01-12 10:00:00,31.64,31.65,31.36,31.43,1509400.0,22.7972,22.8044,22.5954,22.6459,1509400.0
2010-01-12 10:30:00,31.43,31.58,31.4,31.49,654800.0,22.6459,22.7539,22.6243,22.6891,654800.0
2010-01-12 11:00:00,31.49,31.51,31.4,31.47,701700.0,22.6891,22.7035,22.6243,22.6747,701700.0
2010-01-12 11:30:00,31.47,31.51,31.27,31.3,914000.0,22.6747,22.7035,22.5306,22.5522,914000.0
2010-01-12 12:00:00,31.3,31.3,31.18,31.19,854000.0,22.5522,22.5522,22.4657,22.4729,854000.0
2010-01-12 12:30:00,31.18,31.28,31.12,31.27,1001600.0,22.4657,22.5378,22.4225,22.5306,1001600.0
2010-01-12 13:00:00,31.27,31.27,30.99,31.03,1235200.0,22.5306,22.5306,22.3288,22.3577,1235200.0
2010-01-12 13:30:00,31.03,31.22,31.02,31.2,866000.0,22.3577,22.4946,22.3505,22.4802,866000.0
2010-01-12 14:00:00,31.19,31.24,31.04,31.11,792400.0,22.4729,22.509,22.3649,22.4153,792400.0
2010-01-12 14:30:00,31.11,31.18,31.04,31.12,801300.0,22.4153,22.4657,22.3649,22.4225,801300.0
2010-01-12 15:00:00,31.11,31.19,31.05,31.17,852400.0,22.4153,22.4729,22.3721,22.4585,852400.0
2010-01-12 15:30:00,31.16,31.17,31.02,31.12,2136400.0,22.4513,22.4585,22.3505,22.4225,2136400.0
2010-01-13 09:30:00,31.09,31.2,30.71,30.76,2531200.0,22.4009,22.4802,22.1271,22.1631,2531200.0
2010-01-13 10:00:00,30.77,31.13,30.76,30.92,1534900.0,22.1703,22.4297,22.1631,22.2784,1534900.0
2010-01-13 10:30:00,30.91,31.35,30.86,31.34,1184600.0,22.2712,22.5882,22.2352,22.581,1184600.0
2010-01-13 11:00:00,31.34,31.48,31.17,31.39,1011600.0,22.581,22.6819,22.4585,22.617,1011600.0
2010-01-13 11:30:00,31.39,32.0,31.39,31.99,1880000.0,22.617,23.0566,22.617,23.0494,1880000.0
2010-01-13 12:00:00,31.99,32.0,31.81,31.98,1280500.0,23.0494,23.0566,22.9197,23.0422,1280500.0
2010-01-13 12:30:00,31.97,31.98,31.75,31.75,692500.0,23.0349,23.0422,22.8764,22.8764,692500.0
2010-01-13 13:00:00,31.75,31.8,31.54,31.61,703200.0,22.8764,22.9125,22.7251,22.7756,703200.0
2010-01-13 13:30:00,31.61,31.62,31.46,31.5,549000.0,22.7756,22.7828,22.6675,22.6963,549000.0
2010-01-13 14:00:00,31.5,31.56,31.38,31.45,581600.0,22.6963,22.7395,22.6098,22.6603,581600.0
2010-01-13 14:30:00,31.44,31.5,31.34,31.41,1079800.0,22.6531,22.6963,22.581,22.6315,1079800.0
2010-01-13 15:00:00,31.42,31.42,31.23,31.28,1483500.0,22.6387,22.6387,22.5018,22.5378,1483500.0
2010-01-13 15:30:00,31.29,31.49,31.19,31.23,2852800.0,22.545,22.6891,22.4729,22.5018,2852800.0
2010-01-14 09:30:00,31.01,31.1,30.81,30.97,2836500.0,22.3433,22.4081,22.1991,22.3144,2836500.0
2010-01-14 10:00:00,30.97,31.0,30.58,30.61,3043100.0,22.3144,22.336,22.0334,22.055,3043100.0
2010-01-14 10:30:00,30.61,30.65,30.35,30.42,2236400.0,22.055,22.0839,21.8677,21.9181,2236400.0
2010-01-14 11:00:00,30.42,30.56,30.35,30.52,1021600.0,21.9181,22.019,21.8677,21.9902,1021600.0
2010-01-14 11:30:00,30.53,30.67,30.5,30.6,1461500.0,21.9974,22.0983,21.9758,22.0478,1461500.0
2010-01-14 12:00:00,30.6,30.62,30.44,30.6,1033400.0,22.0478,22.0623,21.9326,22.0478,1033400.0
2010-01-14 12:30:00,30.61,31.23,30.6,31.02,2514000.0,22.055,22.5018,22.0478,22.3505,2514000.0
2010-01-14 13:00:00,31.01,31.1,30.89,30.9,1125100.0,22.3433,22.4081,22.2568,22.264,1125100.0
2010-01-14 13:30:00,30.9,31.11,30.89,31.0,1239800.0,22.264,22.4153,22.2568,22.336,1239800.0
2010-01-14 14:00:00,30.99,31.08,30.84,30.86,668700.0,22.3288,22.3937,22.2208,22.2352,668700.0
2010-01-14 14:30:00,30.85,31.06,30.83,30.99,1543100.0,22.228,22.3793,22.2136,22.3288,1543100.0
2010-01-14 15:00:00,31.0,31.3,30.99,31.24,1896200.0,22.336,22.5522,22.3288,22.509,1896200.0
2010-01-14 15:30:00,31.23,31.26,31.13,31.19,3356200.0,22.5018,22.5234,22.4297,22.4729,3356200.0
2010-01-15 09:30:00,30.97,31.09,29.99,30.0,6124800.0,22.3144,22.4009,21.6083,21.6155,6124800.0
2010-01-15 10:00:00,29.99,30.29,29.99,30.03,3619700.0,21.6083,21.8245,21.6083,21.6371,3619700.0
2010-01-15 10:30:00,30.04,30.26,29.98,30.25,2270700.0,21.6444,21.8029,21.6011,21.7957,2270700.0
2010-01-15 11:00:00,30.25,30.32,30.15,30.16,1522400.0,21.7957,21.8461,21.7236,21.7308,1522400.0
2010-01-15 11:30:00,30.16,30.2,30.06,30.1,966100.0,21.7308,21.7596,21.6588,21.6876,966100.0
2010-01-15 12:00:00,30.09,30.2,30.07,30.1,878000.0,21.6804,21.7596,21.666,21.6876,878000.0
2010-01-15 12:30:00,30.11,30.17,30.07,30.17,1031300.0,21.6948,21.738,21.666,21.738,1031300.0
2010-01-15 13:00:00,30.16,30.26,30.15,30.24,1212700.0,21.7308,21.8029,21.7236,21.7885,1212700.0
2010-01-15 13:30:00,30.23,30.3,30.22,30.26,1083900.0,21.7812,21.8317,21.774,21.8029,1083900.0
2010-01-15 14:00:00,30.27,30.37,30.25,30.34,1139100.0,21.8101,21.8821,21.7957,21.8605,1139100.0
2010-01-15 14:30:00,30.34,30.45,30.29,30.41,1432500.0,21.8605,21.9398,21.8245,21.9109,1432500.0
2010-01-15 15:00:00,30.42,30.53,30.37,30.42,1355700.0,21.9181,21.9974,21.8821,21.9181,1355700.0
2010-01-15 15:30:00,30.41,30.44,30.27,30.3,3563600.0,21.9109,21.9326,21.8101,21.8317,3563600.0
2010-01-19 09:30:00,30.48,30.97,30.33,30.87,2483500.0,21.9614,22.3144,21.8533,22.2424,2483500.0
2010-01-19 10:00:00,30.86,31.24,30.86,31.21,1633700.0,22.2352,22.509,22.2352,22.4874,1633700.0
2010-01-19 10:30:00,31.21,31.26,30.95,31.04,991100.0,22.4874,22.5234,22.3,22.3649,991100.0
2010-01-19 11:00:00,31.04,31.06,30.77,30.78,1201100.0,22.3649,22.3793,22.1703,22.1775,1201100.0
2010-01-19 11:30:00,30.8,30.92,30.65,30.84,1178200.0,22.1919,22.2784,22.0839,22.2208,1178200.0
2010-01-19 12:00:00,30.84,31.07,30.81,31.07,973800.0,22.2208,22.3865,22.1991,22.3865,973800.0
2010-01-19 12:30:00,31.08,31.11,31.0,31.01,845300.0,22.3937,22.4153,22.336,22.3433,845300.0
2010-01-19 13:00:00,31.0,31.06,30.92,30.95,696100.0,22.336,22.3793,22.2784,22.3,696100.0
2010-01-19 13:30:00,30.94,31.07,30.92,31.04,656000.0,22.2928,22.3865,22.2784,22.3649,656000.0
2010-01-19 14:00:00,31.05,31.21,30.99,31.15,887000.0,22.3721,22.4874,22.3288,22.4441,887000.0
2010-01-19 14:30:00,31.14,31.2,31.06,31.19,812400.0,22.4369,22.4802,22.3793,22.4729,812400.0
2010-01-19 15:00:00,31.19,31.24,31.11,31.21,1299600.0,22.4729,22.509,22.4153,22.4874,1299600.0
2010-01-19 15:30:00,31.2,31.21,31.03,31.15,2521200.0,22.4802,22.4874,22.3577,22.4441,2521200.0
2010-01-20 09:30:00,30.76,31.24,30.35,30.72,4622400.0,22.1631,22.509,21.8677,22.1343,4622400.0
2010-01-20 10:00:00,30.71,30.86,30.63,30.76,1830200.0,22.1271,22.2352,22.0695,22.1631,1830200.0
2010-01-20 10:30:00,30.75,30.92,30.69,30.87,1521800.0,22.1559,22.2784,22.1127,22.2424,1521800.0
2010-01-20 11:00:00,30.87,30.99,30.7,30.99,1532800.0,22.2424,22.3288,22.1199,22.3288,1532800.0
2010-01-20 11:30:00,30.99,31.16,30.94,30.98,1238100.0,22.3288,22.4513,22.2928,22.3216,1238100.0
2010-01-20 12:00:00,30.98,31.03,30.89,30.91,755500.0,22.3216,22.3577,22.2568,22.2712,755500.0
2010-01-20 12:30:00,30.9,30.91,30.57,30.62,1069700.0,22.264,22.2712,22.0262,22.0623,1069700.0
2010-01-20 13:00:00,30.62,30.77,30.59,30.75,715100.0,22.0623,22.1703,22.0406,22.1559,715100.0
2010-01-20 13:30:00,30.75,30.81,30.59,30.78,762900.0,22.1559,22.1991,22.0406,22.1775,762900.0
2010-01-20 14:00:00,30.78,30.83,30.67,30.74,556800.0,22.1775,22.2136,22.0983,22.1487,556800.0
2010-01-20 14:30:00,30.74,30.88,30.7,30.81,717900.0,22.1487,22.2496,22.1199,22.1991,717900.0
2010-01-20 15:00:00,30.81,30.9,30.78,30.85,817500.0,22.1991,22.264,22.1775,22.228,817500.0
2010-01-20 15:30:00,30.86,30.86,30.57,30.66,3319800.0,22.2352,22.2352,22.0262,22.0911,3319800.0
2010-01-21 09:30:00,30.29,30.55,29.82,30.11,7326800.0,21.8245,22.0118,21.4858,21.6948,7326800.0
2010-01-21 10:00:00,30.11,30.29,29.53,29.54,3041600.0,21.6948,21.8245,21.2769,21.2841,3041600.0
2010-01-21 10:30:00,29.56,29.65,29.12,29.58,4871800.0,21.2985,21.3633,20.9815,21.3129,4871800.0
2010-01-21 11:00:00,29.57,29.58,29.14,29.22,3330700.0,21.3057,21.3129,20.9959,21.0535,3330700.0
2010-01-21 11:30:00,29.22,29.31,28.24,28.8,10326500.0,21.0535,21.1184,20.3474,20.7509,10326500.0
2010-01-21 12:00:00,28.8,29.26,28.78,29.14,4211500.0,20.7509,21.0823,20.7365,20.9959,4211500.0
2010-01-21 12:30:00,29.14,29.23,28.91,29.05,2618000.0,20.9959,21.0607,20.8302,20.931,2618000.0
2010-01-21 13:00:00,29.05,29.14,28.98,29.02,2699500.0,20.931,20.9959,20.8806,20.9094,2699500.0
2010-01-21 13:30:00,29.02,29.18,28.94,29.12,3535800.0,20.9094,21.0247,20.8518,20.9815,3535800.0
2010-01-21 14:00:00,29.13,29.71,28.99,29.7,3223200.0,20.9887,21.4066,20.8878,21.3994,3223200.0
2010-01-21 14:30:00,29.7,29.89,29.25,29.34,3931500.0,21.3994,21.5363,21.0751,21.14,3931500.0
2010-01-21 15:00:00,29.34,29.47,29.25,29.43,2081700.0,21.14,21.2337,21.0751,21.2048,2081700.0
2010-01-21 15:30:00,29.42,29.51,29.24,29.42,4011800.0,21.1976,21.2625,21.0679,21.1976,4011800.0
2010-01-22 09:30:00,28.65,29.18,28.35,28.5,7532600.0,20.6428,21.0247,20.4267,20.5348,7532600.0
2010-01-22 10:00:00,28.49,28.56,28.12,28.3,5683300.0,20.5275,20.578,20.261,20.3906,5683300.0
2010-01-22 10:30:00,28.3,28.44,28.24,28.25,2931200.0,20.3906,20.4915,20.3474,20.3546,2931200.0
2010-01-22 11:00:00,28.26,28.46,28.22,28.36,3033000.0,20.3618,20.5059,20.333,20.4339,3033000.0
2010-01-22 11:30:00,28.35,28.42,28.16,28.2,2344900.0,20.4267,20.4771,20.2898,20.3186,2344900.0
2010-01-22 12:00:00,28.2,28.27,28.08,28.2,1946600.0,20.3186,20.369,20.2321,20.3186,1946600.0
2010-01-22 12:30:00,28.19,28.34,28.09,28.17,1951200.0,20.3114,20.4195,20.2393,20.297,1951200.0
2010-01-22 13:00:00,28.17,28.18,28.05,28.06,1154900.0,20.297,20.3042,20.2105,20.2177,1154900.0
2010-01-22 13:30:00,28.06,28.11,27.93,27.95,1945800.0,20.2177,20.2538,20.1241,20.1385,1945800.0
2010-01-22 14:00:00,27.95,28.08,27.84,27.99,1929800.0,20.1385,20.2321,20.0592,20.1673,1929800.0
2010-01-22 14:30:00,28.0,28.1,27.6,27.6,2540500.0,20.1745,20.2465,19.8863,19.8863,2540500.0
2010-01-22 15:00:00,27.6,27.72,27.45,27.53,4045900.0,19.8863,19.9727,19.7782,19.8359,4045900.0
2010-01-22 15:30:00,27.52,27.83,27.42,27.81,6919600.0,19.8286,20.052,19.7566,20.0376,6919600.0
2010-01-25 09:30:00,28.22,28.52,28.18,28.37,3145300.0,20.333,20.5492,20.3042,20.4411,3145300.0
2010-01-25 10:00:00,28.35,28.45,28.15,28.18,2997300.0,20.4267,20.4987,20.2826,20.3042,2997300.0
2010-01-25 10:30:00,28.18,28.2,27.81,27.83,1999800.0,20.3042,20.3186,20.0376,20.052,1999800.0
2010-01-25 11:00:00,27.82,27.88,27.53,27.59,1733800.0,20.0448,20.088,19.8359,19.8791,1733800.0
2010-01-25 11:30:00,27.59,27.86,27.36,27.79,1727500.0,19.8791,20.0736,19.7134,20.0232,1727500.0
2010-01-25 12:00:00,27.79,28.05,27.79,27.93,1179400.0,20.0232,20.2105,20.0232,20.1241,1179400.0
2010-01-25 12:30:00,27.93,28.04,27.86,28.0,706100.0,20.1241,20.2033,20.0736,20.1745,706100.0
2010-01-25 13:00:00,28.0,28.14,27.96,28.13,663000.0,20.1745,20.2754,20.1457,20.2682,663000.0
2010-01-25 13:30:00,28.13,28.14,27.99,28.02,537900.0,20.2682,20.2754,20.1673,20.1889,537900.0
2010-01-25 14:00:00,28.01,28.03,27.91,27.97,649300.0,20.1817,20.1961,20.1096,20.1529,649300.0
2010-01-25 14:30:00,27.97,28.12,27.79,28.12,1073500.0,20.1529,20.261,20.0232,20.261,1073500.0
2010-01-25 15:00:00,28.11,28.12,27.91,27.92,1060200.0,20.2538,20.261,20.1096,20.1169,1060200.0
2010-01-25 15:30:00,27.92,28.0,27.71,27.71,2159100.0,20.1169,20.1745,19.9655,19.9655,2159100.0
2010-01-26 09:30:00,27.68,28.12,27.55,27.78,2883000.0,19.9439,20.261,19.8503,20.016,2883000.0
2010-01-26 10:00:00,27.75,28.18,27.72,27.99,2378200.0,19.9944,20.3042,19.9727,20.1673,2378200.0
2010-01-26 10:30:00,28.0,28.04,27.45,27.45,1860900.0,20.1745,20.2033,19.7782,19.7782,1860900.0
2010-01-26 11:00:00,27.45,27.91,27.39,27.91,2163300.0,19.7782,20.1096,19.735,20.1096,2163300.0
2010-01-26 11:30:00,27.91,28.13,27.89,28.1,1438200.0,20.1096,20.2682,20.0952,20.2465,1438200.0
2010-01-26 12:00:00,28.1,28.12,28.04,28.1,786100.0,20.2465,20.261,20.2033,20.2465,786100.0
2010-01-26 12:30:00,28.1,28.29,28.07,28.28,1338600.0,20.2465,20.3834,20.2249,20.3762,1338600.0
2010-01-26 13:00:00,28.27,28.28,28.01,28.04,832600.0,20.369,20.3762,20.1817,20.2033,832600.0
2010-01-26 13:30:00,28.04,28.12,27.99,28.12,626300.0,20.2033,20.261,20.1673,20.261,626300.0
2010-01-26 14:00:00,28.12,28.14,27.84,27.84,793000.0,20.261,20.2754,20.0592,20.0592,793000.0
2010-01-26 14:30:00,27.85,27.86,27.71,27.75,1189600.0,20.0664,20.0736,19.9655,19.9944,1189600.0
2010-01-26 15:00:00,27.75,27.75,27.55,27.56,1905800.0,19.9944,19.9944,19.8503,19.8575,1905800.0
2010-01-26 15:30:00,27.57,27.58,27.21,27.3,5068200.0,19.8647,19.8719,19.6053,19.6701,5068200.0
2010-01-27 09:30:00,27.34,27.74,27.33,27.58,3828500.0,19.7342,20.0229,19.727,19.9074,3828500.0
2010-01-27 10:00:00,27.58,27.61,27.18,27.31,2488400.0,19.9074,19.9291,19.6187,19.7125,2488400.0
2010-01-27 10:30:00,27.3,27.37,27.09,27.29,2627800.0,19.7053,19.7558,19.5537,19.6981,2627800.0
2010-01-27 11:00:00,27.29,27.31,27.09,27.22,1330000.0,19.6981,19.7125,19.5537,19.6476,1330000.0
2010-01-27 11:30:00,27.21,27.3,27.07,27.24,1279400.0,19.6404,19.7053,19.5393,19.662,1279400.0
2010-01-27 12:00:00,27.24,27.35,27.05,27.12,1244900.0,19.662,19.7414,19.5249,19.5754,1244900.0
2010-01-27 12:30:00,27.11,27.17,27.02,27.09,1248000.0,19.5682,19.6115,19.5032,19.5537,1248000.0
2010-01-27 13:00:00,27.09,27.17,27.04,27.15,1055800.0,19.5537,19.6115,19.5177,19.597,1055800.0
2010-01-27 13:30:00,27.15,27.16,26.96,27.0,936100.0,19.597,19.6043,19.4599,19.4888,936100.0
2010-01-27 14:00:00,27.0,27.16,26.91,27.03,1696200.0,19.4888,19.6043,19.4238,19.5104,1696200.0
2010-01-27 14:30:00,27.03,27.56,27.02,27.53,3243900.0,19.5104,19.893,19.5032,19.8713,3243900.0
2010-01-27 15:00:00,27.53,27.89,27.33,27.86,3151000.0,19.8713,20.1312,19.727,20.1095,3151000.0
2010-01-27 15:30:00,27.86,28.11,27.77,27.94,5032400.0,20.1095,20.29,20.0446,20.1673,5032400.0
2010-01-28 09:30:00,28.2,28.25,27.62,27.77,2967500.0,20.3549,20.391,19.9363,20.0446,2967500.0
2010-01-28 10:00:00,27.77,27.82,27.47,27.7,2144000.0,20.0446,20.0807,19.828,19.994,2144000.0
2010-01-28 10:30:00,27.7,27.75,27.5,27.56,1101400.0,19.994,20.0301,19.8497,19.893,1101400.0
2010-01-28 11:00:00,27.55,27.61,27.35,27.4,1126600.0,19.8858,19.9291,19.7414,19.7775,1126600.0
2010-01-28 11:30:00,27.4,27.46,27.12,27.43,1501200.0,19.7775,19.8208,19.5754,19.7992,1501200.0
2010-01-28 12:00:00,27.44,27.47,27.26,27.42,1255700.0,19.8064,19.828,19.6764,19.7919,1255700.0
2010-01-28 12:30:00,27.41,27.52,27.28,27.52,989500.0,19.7847,19.8641,19.6909,19.8641,989500.0
2010-01-28 13:00:00,27.53,28.0,27.46,27.98,2031000.0,19.8713,20.2106,19.8208,20.1961,2031000.0
2010-01-28 13:30:00,27.98,28.07,27.55,27.55,2409600.0,20.1961,20.2611,19.8858,19.8858,2409600.0
2010-01-28 14:00:00,27.56,27.56,27.3,27.51,1895000.0,19.893,19.893,19.7053,19.8569,1895000.0
2010-01-28 14:30:00,27.51,27.66,27.36,27.57,1443400.0,19.8569,19.9652,19.7486,19.9002,1443400.0
2010-01-28 15:00:00,27.57,27.84,27.53,27.71,1627900.0,19.9002,20.0951,19.8713,20.0013,1627900.0
2010-01-28 15:30:00,27.71,27.8,27.44,27.48,3411400.0,20.0013,20.0662,19.8064,19.8352,3411400.0
2010-01-29 09:30:00,27.76,27.83,27.42,27.5,2369300.0,20.0374,20.0879,19.7919,19.8497,2369300.0
2010-01-29 10:00:00,27.5,27.79,27.44,27.76,2317500.0,19.8497,20.059,19.8064,20.0374,2317500.0
2010-01-29 10:30:00,27.77,27.85,27.46,27.49,1367700.0,20.0446,20.1023,19.8208,19.8425,1367700.0
2010-01-29 11:00:00,27.48,27.51,27.2,27.24,1207700.0,19.8352,19.8569,19.6331,19.662,1207700.0
2010-01-29 11:30:00,27.25,27.4,27.05,27.29,1016600.0,19.6692,19.7775,19.5249,19.6981,1016600.0
2010-01-29 12:00:00,27.28,27.38,27.19,27.35,822500.0,19.6909,19.7631,19.6259,19.7414,822500.0
2010-01-29 12:30:00,27.35,27.36,27.16,27.22,777500.0,19.7414,19.7486,19.6043,19.6476,777500.0
2010-01-29 13:00:00,27.22,27.23,27.12,27.15,730400.0,19.6476,19.6548,19.5754,19.597,730400.0
2010-01-29 13:30:00,27.15,27.23,27.0,27.1,1077000.0,19.597,19.6548,19.4888,19.561,1077000.0
2010-01-29 14:00:00,27.1,27.21,27.07,27.18,1062100.0,19.561,19.6404,19.5393,19.6187,1062100.0
2010-01-29 14:30:00,27.19,27.2,26.72,26.78,1345100.0,19.6259,19.6331,19.2867,19.33,1345100.0
2010-01-29 15:00:00,26.77,26.86,26.67,26.72,2149500.0,19.3228,19.3877,19.2506,19.2867,2149500.0
2010-01-29 15:30:00,26.72,26.94,26.65,26.77,3460100.0,19.2867,19.4455,19.2361,19.3228,3460100.0
2010-02-01 09:30:00,26.95,27.66,26.92,27.65,2644500.0,19.4527,19.9652,19.431,19.958,2644500.0
2010-02-01 10:00:00,27.65,27.82,27.45,27.8,2677700.0,19.958,20.0807,19.8136,20.0662,2677700.0
2010-02-01 10:30:00,27.8,27.8,27.58,27.61,1869700.0,20.0662,20.0662,19.9074,19.9291,1869700.0
2010-02-01 11:00:00,27.6,27.95,27.6,27.94,2208700.0,19.9219,20.1745,19.9219,20.1673,2208700.0
2010-02-01 11:30:00,27.94,28.0,27.69,27.7,1210500.0,20.1673,20.2106,19.9868,19.994,1210500.0
2010-02-01 12:00:00,27.7,27.79,27.48,27.65,1113300.0,19.994,20.059,19.8352,19.958,1113300.0
2010-02-01 12:30:00,27.65,27.81,27.64,27.7,714600.0,19.958,20.0734,19.9507,19.994,714600.0
2010-02-01 13:00:00,27.7,27.77,27.6,27.72,572400.0,19.994,20.0446,19.9219,20.0085,572400.0
2010-02-01 13:30:00,27.73,27.76,27.58,27.61,630400.0,20.0157,20.0374,19.9074,19.9291,630400.0
2010-02-01 14:00:00,27.61,27.64,27.35,27.48,1168900.0,19.9291,19.9507,19.7414,19.8352,1168900.0
2010-02-01 14:30:00,27.48,27.68,27.46,27.46,981700.0,19.8352,19.9796,19.8208,19.8208,981700.0
2010-02-01 15:00:00,27.47,27.59,27.38,27.53,742800.0,19.828,19.9146,19.7631,19.8713,742800.0
2010-02-01 15:30:00,27.54,27.6,27.44,27.59,1926100.0,19.8786,19.9219,19.8064,19.9146,1926100.0
2010-02-02 09:30:00,27.6,27.82,27.53,27.7,2937000.0,19.9219,20.0807,19.8713,19.994,2937000.0
2010-02-02 10:00:00,27.71,27.86,27.51,27.75,2116900.0,20.0013,20.1095,19.8569,20.0301,2116900.0
2010-02-02 10:30:00,27.75,27.94,27.75,27.83,1335900.0,20.0301,20.1673,20.0301,20.0879,1335900.0
2010-02-02 11:00:00,27.82,27.86,27.67,27.77,1091300.0,20.0807,20.1095,19.9724,20.0446,1091300.0
2010-02-02 11:30:00,27.77,27.79,27.6,27.6,950700.0,20.0446,20.059,19.9219,19.9219,950700.0
2010-02-02 12:00:00,27.6,27.86,27.57,27.84,1012800.0,19.9219,20.1095,19.9002,20.0951,1012800.0
2010-02-02 12:30:00,27.84,27.84,27.7,27.83,691700.0,20.0951,20.0951,19.994,20.0879,691700.0
2010-02-02 13:00:00,27.82,27.84,27.66,27.7,774500.0,20.0807,20.0951,19.9652,19.994,774500.0
2010-02-02 13:30:00,27.7,28.0,27.67,27.94,1522200.0,19.994,20.2106,19.9724,20.1673,1522200.0
2010-02-02 14:00:00,27.94,28.0,27.86,27.97,1422500.0,20.1673,20.2106,20.1095,20.1889,1422500.0
2010-02-02 14:30:00,27.97,27.98,27.73,27.91,1492100.0,20.1889,20.1961,20.0157,20.1456,1492100.0
2010-02-02 15:00:00,27.9,28.08,27.84,28.02,1958900.0,20.1384,20.2683,20.0951,20.225,1958900.0
2010-02-02 15:30:00,28.02,28.21,27.99,28.04,2903600.0,20.225,20.3622,20.2034,20.2395,2903600.0
2010-02-03 09:30:00,28.16,28.43,28.07,28.3,3561300.0,20.3261,20.521,20.2611,20.4271,3561300.0
2010-02-03 10:00:00,28.3,28.31,27.83,27.84,2660600.0,20.4271,20.4343,20.0879,20.0951,2660600.0
2010-02-03 10:30:00,27.84,28.04,27.76,27.85,1818100.0,20.0951,20.2395,20.0374,20.1023,1818100.0
2010-02-03 11:00:00,27.84,27.89,27.75,27.81,1059600.0,20.0951,20.1312,20.0301,20.0734,1059600.0
2010-02-03 11:30:00,27.82,27.87,27.69,27.74,827900.0,20.0807,20.1167,19.9868,20.0229,827900.0
2010-02-03 12:00:00,27.74,27.9,27.69,27.74,887600.0,20.0229,20.1384,19.9868,20.0229,887600.0
2010-02-03 12:30:00,27.74,27.9,27.74,27.79,464700.0,20.0229,20.1384,20.0229,20.059,464700.0
2010-02-03 13:00:00,27.79,27.96,27.79,27.9,544700.0,20.059,20.1817,20.059,20.1384,544700.0
2010-02-03 13:30:00,27.91,27.98,27.78,27.88,558500.0,20.1456,20.1961,20.0518,20.124,558500.0
2010-02-03 14:00:00,27.88,28.0,27.85,27.91,951900.0,20.124,20.2106,20.1023,20.1456,951900.0
2010-02-03 14:30:00,27.91,27.97,27.75,27.83,970600.0,20.1456,20.1889,20.0301,20.0879,970600.0
2010-02-03 15:00:00,27.84,27.96,27.8,27.86,1214800.0,20.0951,20.1817,20.0662,20.1095,1214800.0
2010-02-03 15:30:00,27.86,28.01,27.82,27.87,2368500.0,20.1095,20.2178,20.0807,20.1167,2368500.0
2010-02-04 09:30:00,27.61,27.65,27.1,27.12,2913500.0,19.9291,19.958,19.561,19.5754,2913500.0
2010-02-04 10:00:00,27.13,27.25,26.86,26.96,3418400.0,19.5826,19.6692,19.3877,19.4599,3418400.0
2010-02-04 10:30:00,26.95,27.08,26.91,26.91,1383200.0,19.4527,19.5465,19.4238,19.4238,1383200.0
2010-02-04 11:00:00,26.91,27.07,26.86,27.07,2049200.0,19.4238,19.5393,19.3877,19.5393,2049200.0
2010-02-04 11:30:00,27.07,27.07,26.76,26.89,1999200.0,19.5393,19.5393,19.3155,19.4094,1999200.0
2010-02-04 12:00:00,26.89,27.06,26.86,26.9,932100.0,19.4094,19.5321,19.3877,19.4166,932100.0
2010-02-04 12:30:00,26.9,26.95,26.78,26.89,972000.0,19.4166,19.4527,19.33,19.4094,972000.0
2010-02-04 13:00:00,26.89,26.94,26.75,26.87,770000.0,19.4094,19.4455,19.3083,19.3949,770000.0
2010-02-04 13:30:00,26.86,26.94,26.66,26.67,1467900.0,19.3877,19.4455,19.2434,19.2506,1467900.0
2010-02-04 14:00:00,26.68,26.72,26.51,26.69,1864500.0,19.2578,19.2867,19.1351,19.265,1864500.0
2010-02-04 14:30:00,26.68,26.86,26.65,26.74,2263600.0,19.2578,19.3877,19.2361,19.3011,2263600.0
2010-02-04 15:00:00,26.75,26.76,26.5,26.58,2581000.0,19.3083,19.3155,19.1279,19.1856,2581000.0
2010-02-04 15:30:00,26.58,26.7,26.52,26.62,5492300.0,19.1856,19.2722,19.1423,19.2145,5492300.0
2010-02-05 09:30:00,26.57,27.14,26.5,26.83,3134300.0,19.1784,19.5898,19.1279,19.3661,3134300.0
2010-02-05 10:00:00,26.83,26.99,26.71,26.97,2077300.0,19.3661,19.4816,19.2795,19.4671,2077300.0
2010-02-05 10:30:00,26.97,27.23,26.97,27.11,2024000.0,19.4671,19.6548,19.4671,19.5682,2024000.0
2010-02-05 11:00:00,27.1,27.15,26.97,27.05,862100.0,19.561,19.597,19.4671,19.5249,862100.0
2010-02-05 11:30:00,27.05,27.1,26.73,26.78,1707000.0,19.5249,19.561,19.2939,19.33,1707000.0
2010-02-05 12:00:00,26.78,26.86,26.65,26.69,1100200.0,19.33,19.3877,19.2361,19.265,1100200.0
2010-02-05 12:30:00,26.69,26.71,26.57,26.69,983600.0,19.265,19.2795,19.1784,19.265,983600.0
2010-02-05 13:00:00,26.68,26.7,26.45,26.45,1100400.0,19.2578,19.2722,19.0918,19.0918,1100400.0
2010-02-05 13:30:00,26.45,26.48,26.15,26.21,1921100.0,19.0918,19.1134,18.8752,18.9186,1921100.0
2010-02-05 14:00:00,26.22,26.54,26.22,26.5,1667200.0,18.9258,19.1567,18.9258,19.1279,1667200.0
2010-02-05 14:30:00,26.5,26.64,26.42,26.55,1364000.0,19.1279,19.2289,19.0701,19.164,1364000.0
2010-02-05 15:00:00,26.55,27.07,26.54,26.98,2682700.0,19.164,19.5393,19.1567,19.4743,2682700.0
2010-02-05 15:30:00,26.99,27.29,26.91,27.24,3446300.0,19.4816,19.6981,19.4238,19.662,3446300.0
2010-02-08 09:30:00,27.09,27.19,26.84,27.04,1867700.0,19.5537,19.6259,19.3733,19.5177,1867700.0
2010-02-08 10:00:00,27.04,27.32,26.94,27.23,1456000.0,19.5177,19.7198,19.4455,19.6548,1456000.0
2010-02-08 10:30:00,27.24,27.33,27.08,27.33,710500.0,19.662,19.727,19.5465,19.727,710500.0
2010-02-08 11:00:00,27.32,27.54,27.32,27.43,1345800.0,19.7198,19.8786,19.7198,19.7992,1345800.0
2010-02-08 11:30:00,27.43,27.44,27.22,27.24,731900.0,19.7992,19.8064,19.6476,19.662,731900.0
2010-02-08 12:00:00,27.23,27.24,27.02,27.15,668000.0,19.6548,19.662,19.5032,19.597,668000.0
2010-02-08 12:30:00,27.15,27.19,27.0,27.02,477100.0,19.597,19.6259,19.4888,19.5032,477100.0
2010-02-08 13:00:00,27.01,27.01,26.69,26.82,794700.0,19.496,19.496,19.265,19.3589,794700.0
2010-02-08 13:30:00,26.83,26.89,26.66,26.78,672400.0,19.3661,19.4094,19.2434,19.33,672400.0
2010-02-08 14:00:00,26.78,26.95,26.38,26.81,801100.0,19.33,19.4527,19.0413,19.3516,801100.0
2010-02-08 14:30:00,26.81,26.87,26.7,26.78,682700.0,19.3516,19.3949,19.2722,19.33,682700.0
2010-02-08 15:00:00,26.77,26.8,26.63,26.78,948800.0,19.3228,19.3444,19.2217,19.33,948800.0
2010-02-08 15:30:00,26.78,26.82,26.57,26.58,2160700.0,19.33,19.3589,19.1784,19.1856,2160700.0
2010-02-09 09:30:00,26.92,27.07,26.75,26.77,2116300.0,19.431,19.5393,19.3083,19.3228,2116300.0
2010-02-09 10:00:00,26.77,27.06,26.72,27.0,1469500.0,19.3228,19.5321,19.2867,19.4888,1469500.0
2010-02-09 10:30:00,27.0,27.06,26.75,26.9,1445600.0,19.4888,19.5321,19.3083,19.4166,1445600.0
2010-02-09 11:00:00,26.89,26.9,26.59,26.65,1165400.0,19.4094,19.4166,19.1928,19.2361,1165400.0
2010-02-09 11:30:00,26.66,27.13,26.62,27.06,2487600.0,19.2434,19.5826,19.2145,19.5321,2487600.0
2010-02-09 12:00:00,27.07,27.2,27.06,27.06,994100.0,19.5393,19.6331,19.5321,19.5321,994100.0
2010-02-09 12:30:00,27.06,27.2,26.87,27.0,1222400.0,19.5321,19.6331,19.3949,19.4888,1222400.0
2010-02-09 13:00:00,27.0,27.13,26.93,27.01,680200.0,19.4888,19.5826,19.4383,19.496,680200.0
2010-02-09 13:30:00,27.01,27.2,26.97,27.16,738400.0,19.496,19.6331,19.4671,19.6043,738400.0
2010-02-09 14:00:00,27.16,27.18,27.03,27.08,661200.0,19.6043,19.6187,19.5104,19.5465,661200.0
2010-02-09 14:30:00,27.08,27.15,26.89,26.97,1066200.0,19.5465,19.597,19.4094,19.4671,1066200.0
2010-02-09 15:00:00,26.98,27.25,26.97,27.24,1826300.0,19.4743,19.6692,19.4671,19.662,1826300.0
2010-02-09 15:30:00,27.25,27.3,27.08,27.14,2854100.0,19.6692,19.7053,19.5465,19.5898,2854100.0
2010-02-10 09:30:00,27.08,27.62,27.03,27.54,1531400.0,19.5465,19.9363,19.5104,19.8786,1531400.0
2010-02-10 10:00:00,27.53,27.54,27.22,27.38,1607700.0,19.8713,19.8786,19.6476,19.7631,1607700.0
2010-02-10 10:30:00,27.37,27.59,27.32,27.53,1086400.0,19.7558,19.9146,19.7198,19.8713,1086400.0
2010-02-10 11:00:00,27.54,27.55,27.34,27.44,756500.0,19.8786,19.8858,19.7342,19.8064,756500.0
2010-02-10 11:30:00,27.44,27.58,27.27,27.31,690000.0,19.8064,19.9074,19.6837,19.7125,690000.0
2010-02-10 12:00:00,27.3,27.6,27.27,27.6,760100.0,19.7053,19.9219,19.6837,19.9219,760100.0
2010-02-10 12:30:00,27.6,27.63,27.54,27.61,847900.0,19.9219,19.9435,19.8786,19.9291,847900.0
2010-02-10 13:00:00,27.62,27.72,27.58,27.68,819000.0,19.9363,20.0085,19.9074,19.9796,819000.0
2010-02-10 13:30:00,27.68,27.75,27.57,27.62,844000.0,19.9796,20.0301,19.9002,19.9363,844000.0
2010-02-10 14:00:00,27.61,27.71,27.5,27.51,746000.0,19.9291,20.0013,19.8497,19.8569,746000.0
2010-02-10 14:30:00,27.52,27.53,27.38,27.44,683000.0,19.8641,19.8713,19.7631,19.8064,683000.0
2010-02-10 15:00:00,27.44,27.57,27.44,27.55,635600.0,19.8064,19.9002,19.8064,19.8858,635600.0
2010-02-10 15:30:00,27.55,27.56,27.37,27.51,2261100.0,19.8858,19.893,19.7558,19.8569,2261100.0
2010-02-11 09:30:00,27.4,27.53,27.18,27.2,1470400.0,19.7775,19.8713,19.6187,19.6331,1470400.0
2010-02-11 10:00:00,27.2,27.51,27.12,27.43,1019900.0,19.6331,19.8569,19.5754,19.7992,1019900.0
2010-02-11 10:30:00,27.42,27.43,27.11,27.15,683900.0,19.7919,19.7992,19.5682,19.597,683900.0
2010-02-11 11:00:00,27.16,27.33,27.08,27.29,1381000.0,19.6043,19.727,19.5465,19.6981,1381000.0
2010-02-11 11:30:00,27.3,27.32,27.12,27.19,1626100.0,19.7053,19.7198,19.5754,19.6259,1626100.0
2010-02-11 12:00:00,27.18,27.22,27.09,27.13,1181300.0,19.6187,19.6476,19.5537,19.5826,1181300.0
2010-02-11 12:30:00,27.14,27.2,27.11,27.14,695700.0,19.5898,19.6331,19.5682,19.5898,695700.0
2010-02-11 13:00:00,27.14,27.2,27.06,27.19,978900.0,19.5898,19.6331,19.5321,19.6259,978900.0
2010-02-11 13:30:00,27.18,27.31,27.11,27.18,1940300.0,19.6187,19.7125,19.5682,19.6187,1940300.0
2010-02-11 14:00:00,27.18,27.2,27.06,27.15,706100.0,19.6187,19.6331,19.5321,19.597,706100.0
2010-02-11 14:30:00,27.15,27.15,26.98,26.99,1329000.0,19.597,19.597,19.4743,19.4816,1329000.0
2010-02-11 15:00:00,26.99,27.01,26.88,26.95,2033100.0,19.4816,19.496,19.4022,19.4527,2033100.0
2010-02-11 15:30:00,26.95,27.15,26.93,27.1,2947400.0,19.4527,19.597,19.4383,19.561,2947400.0
2010-02-12 09:30:00,26.65,26.93,26.45,26.56,2949000.0,19.2361,19.4383,19.0918,19.1712,2949000.0
2010-02-12 10:00:00,26.56,26.84,26.48,26.73,1651200.0,19.1712,19.3733,19.1134,19.2939,1651200.0
2010-02-12 10:30:00,26.73,26.89,26.69,26.76,855200.0,19.2939,19.4094,19.265,19.3155,855200.0
2010-02-12 11:00:00,26.76,27.0,26.71,26.88,779600.0,19.3155,19.4888,19.2795,19.4022,779600.0
2010-02-12 11:30:00,26.87,26.94,26.82,26.9,440500.0,19.3949,19.4455,19.3589,19.4166,440500.0
2010-02-12 12:00:00,26.91,27.14,26.91,27.07,828300.0,19.4238,19.5898,19.4238,19.5393,828300.0
2010-02-12 12:30:00,27.07,27.08,27.0,27.03,466200.0,19.5393,19.5465,19.4888,19.5104,466200.0
2010-02-12 13:00:00,27.03,27.06,26.9,26.94,838700.0,19.5104,19.5321,19.4166,19.4455,838700.0
2010-02-12 13:30:00,26.93,26.98,26.82,26.98,603700.0,19.4383,19.4743,19.3589,19.4743,603700.0
2010-02-12 14:00:00,26.98,27.3,26.96,27.27,966100.0,19.4743,19.7053,19.4599,19.6837,966100.0
2010-02-12 14:30:00,27.26,27.28,27.12,27.15,867900.0,19.6764,19.6909,19.5754,19.597,867900.0
2010-02-12 15:00:00,27.14,27.19,27.02,27.03,1094500.0,19.5898,19.6259,19.5032,19.5104,1094500.0
2010-02-12 15:30:00,27.03,27.24,26.98,27.21,2285300.0,19.5104,19.662,19.4743,19.6404,2285300.0
2010-02-16 09:30:00,27.47,27.75,27.36,27.61,2615700.0,19.828,20.0301,19.7486,19.9291,2615700.0
2010-02-16 10:00:00,27.6,27.65,27.51,27.59,941300.0,19.9219,19.958,19.8569,19.9146,941300.0
2010-02-16 10:30:00,27.6,27.75,27.57,27.62,926100.0,19.9219,20.0301,19.9002,19.9363,926100.0
2010-02-16 11:00:00,27.62,27.64,27.42,27.56,1004800.0,19.9363,19.9507,19.7919,19.893,1004800.0
2010-02-16 11:30:00,27.56,27.65,27.53,27.61,627900.0,19.893,19.958,19.8713,19.9291,627900.0
2010-02-16 12:00:00,27.61,27.7,27.58,27.64,577400.0,19.9291,19.994,19.9074,19.9507,577400.0
2010-02-16 12:30:00,27.64,27.65,27.5,27.61,839900.0,19.9507,19.958,19.8497,19.9291,839900.0
2010-02-16 13:00:00,27.61,27.77,27.55,27.75,837700.0,19.9291,20.0446,19.8858,20.0301,837700.0
2010-02-16 13:30:00,27.76,27.76,27.65,27.73,627000.0,20.0374,20.0374,19.958,20.0157,627000.0
2010-02-16 14:00:00,27.74,27.75,27.62,27.69,677800.0,20.0229,20.0301,19.9363,19.9868,677800.0
2010-02-16 14:30:00,27.7,27.72,27.63,27.72,971500.0,19.994,20.0085,19.9435,20.0085,971500.0
2010-02-16 15:00:00,27.71,27.89,27.7,27.88,1444500.0,20.0013,20.1312,19.994,20.124,1444500.0
2010-02-16 15:30:00,27.89,27.93,27.77,27.81,2774100.0,20.1312,20.1601,20.0446,20.0734,2774100.0
2010-02-17 09:30:00,27.9,27.96,27.57,27.63,1724500.0,20.1384,20.1817,19.9002,19.9435,1724500.0
2010-02-17 10:00:00,27.64,27.8,27.62,27.72,1543300.0,19.9507,20.0662,19.9363,20.0085,1543300.0
2010-02-17 10:30:00,27.73,27.8,27.7,27.75,1015300.0,20.0157,20.0662,19.994,20.0301,1015300.0
2010-02-17 11:00:00,27.74,27.76,27.53,27.55,1048100.0,20.0229,20.0374,19.8713,19.8858,1048100.0
2010-02-17 11:30:00,27.55,27.55,27.43,27.48,1211400.0,19.8858,19.8858,19.7992,19.8352,1211400.0
2010-02-17 12:00:00,27.48,27.64,27.48,27.53,1033100.0,19.8352,19.9507,19.8352,19.8713,1033100.0
2010-02-17 12:30:00,27.53,27.55,27.47,27.53,437700.0,19.8713,19.8858,19.828,19.8713,437700.0
2010-02-17 13:00:00,27.54,27.55,27.46,27.47,539900.0,19.8786,19.8858,19.8208,19.828,539900.0
2010-02-17 13:30:00,27.47,27.47,27.31,27.38,1090300.0,19.828,19.828,19.7125,19.7631,1090300.0
2010-02-17 14:00:00,27.38,27.38,27.23,27.29,1033200.0,19.7631,19.7631,19.6548,19.6981,1033200.0
2010-02-17 14:30:00,27.29,27.41,27.28,27.4,602500.0,19.6981,19.7847,19.6909,19.7775,602500.0
2010-02-17 15:00:00,27.41,27.52,27.38,27.39,1038800.0,19.7847,19.8641,19.7631,19.7703,1038800.0
2010-02-17 15:30:00,27.39,27.41,27.27,27.37,2604800.0,19.7703,19.7847,19.6837,19.7558,2604800.0
2010-02-18 09:30:00,27.23,27.43,27.2,27.3,1084300.0,19.6548,19.7992,19.6331,19.7053,1084300.0
2010-02-18 10:00:00,27.3,27.49,27.26,27.28,1189400.0,19.7053,19.8425,19.6764,19.6909,1189400.0
2010-02-18 10:30:00,27.27,27.36,27.25,27.29,771200.0,19.6837,19.7486,19.6692,19.6981,771200.0
2010-02-18 11:00:00,27.3,27.37,27.27,27.31,594100.0,19.7053,19.7558,19.6837,19.7125,594100.0
2010-02-18 11:30:00,27.31,27.34,27.17,27.18,566900.0,19.7125,19.7342,19.6115,19.6187,566900.0
2010-02-18 12:00:00,27.18,27.21,27.04,27.08,856200.0,19.6187,19.6404,19.5177,19.5465,856200.0
2010-02-18 12:30:00,27.07,27.15,27.0,27.13,710100.0,19.5393,19.597,19.4888,19.5826,710100.0
2010-02-18 13:00:00,27.13,27.17,27.07,27.1,340800.0,19.5826,19.6115,19.5393,19.561,340800.0
2010-02-18 13:30:00,27.1,27.19,27.09,27.16,456100.0,19.561,19.6259,19.5537,19.6043,456100.0
2010-02-18 14:00:00,27.16,27.27,27.12,27.21,603000.0,19.6043,19.6837,19.5754,19.6404,603000.0
2010-02-18 14:30:00,27.22,27.31,27.19,27.29,765700.0,19.6476,19.7125,19.6259,19.6981,765700.0
2010-02-18 15:00:00,27.3,27.32,27.15,27.2,1126800.0,19.7053,19.7198,19.597,19.6331,1126800.0
2010-02-18 15:30:00,27.19,27.32,27.16,27.25,2209300.0,19.6259,19.7198,19.6043,19.6692,2209300.0
2010-02-19 09:30:00,27.1,27.35,26.98,26.98,2730400.0,19.561,19.7414,19.4743,19.4743,2730400.0
2010-02-19 10:00:00,26.98,27.14,26.92,27.1,995000.0,19.4743,19.5898,19.431,19.561,995000.0
2010-02-19 10:30:00,27.1,27.2,27.07,27.17,580800.0,19.561,19.6331,19.5393,19.6115,580800.0
2010-02-19 11:00:00,27.16,27.34,27.12,27.32,973500.0,19.6043,19.7342,19.5754,19.7198,973500.0
2010-02-19 11:30:00,27.31,27.33,27.25,27.32,629800.0,19.7125,19.727,19.6692,19.7198,629800.0
2010-02-19 12:00:00,27.32,27.5,27.31,27.44,835200.0,19.7198,19.8497,19.7125,19.8064,835200.0
2010-02-19 12:30:00,27.44,27.45,27.29,27.37,368300.0,19.8064,19.8136,19.6981,19.7558,368300.0
2010-02-19 13:00:00,27.38,27.38,27.23,27.25,479500.0,19.7631,19.7631,19.6548,19.6692,479500.0
2010-02-19 13:30:00,27.25,27.29,27.22,27.25,558100.0,19.6692,19.6981,19.6476,19.6692,558100.0
2010-02-19 14:00:00,27.24,27.32,27.23,27.28,425300.0,19.662,19.7198,19.6548,19.6909,425300.0
2010-02-19 14:30:00,27.27,27.4,27.27,27.37,509300.0,19.6837,19.7775,19.6837,19.7558,509300.0
2010-02-19 15:00:00,27.37,27.38,27.27,27.31,487800.0,19.7558,19.7631,19.6837,19.7125,487800.0
2010-02-19 15:30:00,27.32,27.47,27.32,27.4,1899500.0,19.7198,19.828,19.7198,19.7775,1899500.0
2010-02-22 09:30:00,27.52,27.57,27.32,27.49,1171200.0,19.8641,19.9002,19.7198,19.8425,1171200.0
2010-02-22 10:00:00,27.5,27.64,27.34,27.57,1210500.0,19.8497,19.9507,19.7342,19.9002,1210500.0
2010-02-22 10:30:00,27.58,27.61,27.37,27.39,645100.0,19.9074,19.9291,19.7558,19.7703,645100.0
2010-02-22 11:00:00,27.39,27.5,27.36,27.41,615400.0,19.7703,19.8497,19.7486,19.7847,615400.0
2010-02-22 11:30:00,27.41,27.42,27.33,27.33,712600.0,19.7847,19.7919,19.727,19.727,712600.0
2010-02-22 12:00:00,27.33,27.41,27.31,27.36,563700.0,19.727,19.7847,19.7125,19.7486,563700.0
2010-02-22 12:30:00,27.36,27.43,27.34,27.41,385200.0,19.7486,19.7992,19.7342,19.7847,385200.0
2010-02-22 13:00:00,27.41,27.49,27.39,27.49,607000.0,19.7847,19.8425,19.7703,19.8425,607000.0
2010-02-22 13:30:00,27.48,27.48,27.42,27.43,577700.0,19.8352,19.8352,19.7919,19.7992,577700.0
2010-02-22 14:00:00,27.44,27.46,27.4,27.44,588400.0,19.8064,19.8208,19.7775,19.8064,588400.0
2010-02-22 14:30:00,27.44,27.59,27.44,27.54,820100.0,19.8064,19.9146,19.8064,19.8786,820100.0
2010-02-22 15:00:00,27.54,27.87,27.51,27.84,1683600.0,19.8786,20.1167,19.8569,20.0951,1683600.0
2010-02-22 15:30:00,27.85,27.85,27.69,27.72,3959700.0,20.1023,20.1023,19.9868,20.0085,3959700.0
2010-02-23 09:30:00,27.64,28.42,27.64,28.13,3816800.0,19.9507,20.5137,19.9507,20.3044,3816800.0
2010-02-23 10:00:00,28.13,28.21,27.76,27.84,3039400.0,20.3044,20.3622,20.0374,20.0951,3039400.0
2010-02-23 10:30:00,27.84,27.95,27.7,27.92,1372800.0,20.0951,20.1745,19.994,20.1528,1372800.0
2010-02-23 11:00:00,27.91,27.96,27.72,27.86,1232300.0,20.1456,20.1817,20.0085,20.1095,1232300.0
2010-02-23 11:30:00,27.85,27.96,27.74,27.78,648100.0,20.1023,20.1817,20.0229,20.0518,648100.0
2010-02-23 12:00:00,27.78,27.79,27.51,27.59,855300.0,20.0518,20.059,19.8569,19.9146,855300.0
2010-02-23 12:30:00,27.6,27.63,27.38,27.48,681800.0,19.9219,19.9435,19.7631,19.8352,681800.0
2010-02-23 13:00:00,27.48,27.55,27.4,27.51,578100.0,19.8352,19.8858,19.7775,19.8569,578100.0
2010-02-23 13:30:00,27.5,27.51,27.18,27.2,1194000.0,19.8497,19.8569,19.6187,19.6331,1194000.0
2010-02-23 14:00:00,27.18,27.31,27.1,27.29,1696900.0,19.6187,19.7125,19.561,19.6981,1696900.0
2010-02-23 14:30:00,27.29,27.4,27.24,27.31,855400.0,19.6981,19.7775,19.662,19.7125,855400.0
2010-02-23 15:00:00,27.3,27.44,27.22,27.39,1523000.0,19.7053,19.8064,19.6476,19.7703,1523000.0
2010-02-23 15:30:00,27.4,27.4,27.1,27.15,2661600.0,19.7775,19.7775,19.561,19.597,2661600.0
2010-02-24 09:30:00,27.27,27.56,27.09,27.53,2091500.0,19.6837,19.893,19.5537,19.8713,2091500.0
2010-02-24 10:00:00,27.53,27.65,27.37,27.48,3035100.0,19.8713,19.958,19.7558,19.8352,3035100.0
2010-02-24 10:30:00,27.47,27.82,27.47,27.74,1948900.0,19.828,20.0807,19.828,20.0229,1948900.0
2010-02-24 11:00:00,27.75,27.8,27.63,27.66,985800.0,20.0301,20.0662,19.9435,19.9652,985800.0
2010-02-24 11:30:00,27.66,27.91,27.57,27.89,1857000.0,19.9652,20.1456,19.9002,20.1312,1857000.0
2010-02-24 12:00:00,27.88,27.89,27.73,27.74,1127200.0,20.124,20.1312,20.0157,20.0229,1127200.0
2010-02-24 12:30:00,27.75,27.8,27.67,27.78,805600.0,20.0301,20.0662,19.9724,20.0518,805600.0
2010-02-24 13:00:00,27.78,27.98,27.75,27.96,947900.0,20.0518,20.1961,20.0301,20.1817,947900.0
2010-02-24 13:30:00,27.95,27.96,27.86,27.9,512000.0,20.1745,20.1817,20.1095,20.1384,512000.0
2010-02-24 14:00:00,27.9,27.92,27.78,27.84,452600.0,20.1384,20.1528,20.0518,20.0951,452600.0
2010-02-24 14:30:00,27.83,27.84,27.74,27.75,813600.0,20.0879,20.0951,20.0229,20.0301,813600.0
2010-02-24 15:00:00,27.75,27.82,27.74,27.81,601700.0,20.0301,20.0807,20.0229,20.0734,601700.0
2010-02-24 15:30:00,27.82,27.83,27.72,27.81,1704900.0,20.0807,20.0879,20.0085,20.0734,1704900.0
2010-02-25 09:30:00,27.31,27.43,27.1,27.32,2395700.0,19.7125,19.7992,19.561,19.7198,2395700.0
2010-02-25 10:00:00,27.31,27.52,27.28,27.5,1677500.0,19.7125,19.8641,19.6909,19.8497,1677500.0
2010-02-25 10:30:00,27.51,27.56,27.43,27.44,1192300.0,19.8569,19.893,19.7992,19.8064,1192300.0
2010-02-25 11:00:00,27.44,27.46,27.34,27.42,824900.0,19.8064,19.8208,19.7342,19.7919,824900.0
2010-02-25 11:30:00,27.42,27.44,27.33,27.35,737900.0,19.7919,19.8064,19.727,19.7414,737900.0
2010-02-25 12:00:00,27.35,27.47,27.34,27.4,651300.0,19.7414,19.828,19.7342,19.7775,651300.0
2010-02-25 12:30:00,27.39,27.57,27.39,27.48,777300.0,19.7703,19.9002,19.7703,19.8352,777300.0
2010-02-25 13:00:00,27.48,27.5,27.34,27.37,632100.0,19.8352,19.8497,19.7342,19.7558,632100.0
2010-02-25 13:30:00,27.36,27.56,27.36,27.56,698500.0,19.7486,19.893,19.7486,19.893,698500.0
2010-02-25 14:00:00,27.56,27.7,27.5,27.52,1021600.0,19.893,19.994,19.8497,19.8641,1021600.0
2010-02-25 14:30:00,27.51,27.58,27.48,27.56,818300.0,19.8569,19.9074,19.8352,19.893,818300.0
2010-02-25 15:00:00,27.57,27.69,27.53,27.67,1131300.0,19.9002,19.9868,19.8713,19.9724,1131300.0
2010-02-25 15:30:00,27.68,27.83,27.65,27.78,2080100.0,19.9796,20.0879,19.958,20.0518,2080100.0
2010-02-26 09:30:00,27.73,28.02,27.73,27.74,1340000.0,20.0157,20.225,20.0157,20.0229,1340000.0
2010-02-26 10:00:00,27.74,28.06,27.6,28.06,1543600.0,20.0229,20.2539,19.9219,20.2539,1543600.0
2010-02-26 10:30:00,28.06,28.25,27.96,28.11,1932500.0,20.2539,20.391,20.1817,20.29,1932500.0
2010-02-26 11:00:00,28.11,28.41,28.04,28.28,1685000.0,20.29,20.5065,20.2395,20.4127,1685000.0
2010-02-26 11:30:00,28.28,28.4,28.23,28.24,830000.0,20.4127,20.4993,20.3766,20.3838,830000.0
2010-02-26 12:00:00,28.24,28.28,28.14,28.14,1535400.0,20.3838,20.4127,20.3116,20.3116,1535400.0
2010-02-26 12:30:00,28.14,28.14,28.04,28.05,1377400.0,20.3116,20.3116,20.2395,20.2467,1377400.0
2010-02-26 13:00:00,28.06,28.16,28.01,28.16,714500.0,20.2539,20.3261,20.2178,20.3261,714500.0
2010-02-26 13:30:00,28.16,28.2,28.11,28.16,741800.0,20.3261,20.3549,20.29,20.3261,741800.0
2010-02-26 14:00:00,28.16,28.19,28.09,28.17,640200.0,20.3261,20.3477,20.2755,20.3333,640200.0
2010-02-26 14:30:00,28.17,28.21,28.12,28.18,763900.0,20.3333,20.3622,20.2972,20.3405,763900.0
2010-02-26 15:00:00,28.18,28.25,28.15,28.22,1126400.0,20.3405,20.391,20.3189,20.3694,1126400.0
2010-02-26 15:30:00,28.22,28.28,28.18,28.18,2874000.0,20.3694,20.4127,20.3405,20.3405,2874000.0
2010-03-01 09:30:00,28.3,28.64,28.18,28.39,1505300.0,20.4271,20.6725,20.3405,20.4921,1505300.0
2010-03-01 10:00:00,28.39,28.48,28.34,28.37,834800.0,20.4921,20.5571,20.456,20.4777,834800.0
2010-03-01 10:30:00,28.37,28.38,28.18,28.21,716400.0,20.4777,20.4849,20.3405,20.3622,716400.0
2010-03-01 11:00:00,28.22,28.39,28.21,28.34,596800.0,20.3694,20.4921,20.3622,20.456,596800.0
2010-03-01 11:30:00,28.34,28.38,28.25,28.27,419600.0,20.456,20.4849,20.391,20.4055,419600.0
2010-03-01 12:00:00,28.27,28.32,28.23,28.27,399300.0,20.4055,20.4416,20.3766,20.4055,399300.0
2010-03-01 12:30:00,28.27,28.28,28.17,28.2,496500.0,20.4055,20.4127,20.3333,20.3549,496500.0
2010-03-01 13:00:00,28.2,28.26,28.18,28.25,239500.0,20.3549,20.3983,20.3405,20.391,239500.0
2010-03-01 13:30:00,28.26,28.31,28.23,28.31,303500.0,20.3983,20.4343,20.3766,20.4343,303500.0
2010-03-01 14:00:00,28.31,28.35,28.26,28.27,425400.0,20.4343,20.4632,20.3983,20.4055,425400.0
2010-03-01 14:30:00,28.28,28.31,28.24,28.27,541700.0,20.4127,20.4343,20.3838,20.4055,541700.0
2010-03-01 15:00:00,28.27,28.28,28.14,28.18,762800.0,20.4055,20.4127,20.3116,20.3405,762800.0
2010-03-01 15:30:00,28.19,28.24,28.11,28.16,1263000.0,20.3477,20.3838,20.29,20.3261,1263000.0
2010-03-02 09:30:00,28.38,28.58,28.33,28.57,1334100.0,20.4849,20.6292,20.4488,20.622,1334100.0
2010-03-02 10:00:00,28.58,28.6,28.41,28.46,887200.0,20.6292,20.6437,20.5065,20.5426,887200.0
2010-03-02 10:30:00,28.47,28.65,28.45,28.64,834200.0,20.5498,20.6798,20.5354,20.6725,834200.0
2010-03-02 11:00:00,28.63,28.8,28.6,28.73,833200.0,20.6653,20.788,20.6437,20.7375,833200.0
2010-03-02 11:30:00,28.73,28.79,28.7,28.79,534500.0,20.7375,20.7808,20.7158,20.7808,534500.0
2010-03-02 12:00:00,28.78,28.92,28.76,28.77,942100.0,20.7736,20.8746,20.7592,20.7664,942100.0
2010-03-02 12:30:00,28.77,28.77,28.67,28.69,434200.0,20.7664,20.7664,20.6942,20.7086,434200.0
2010-03-02 13:00:00,28.7,28.74,28.68,28.7,350500.0,20.7158,20.7447,20.7014,20.7158,350500.0
2010-03-02 13:30:00,28.7,28.86,28.7,28.85,474700.0,20.7158,20.8313,20.7158,20.8241,474700.0
2010-03-02 14:00:00,28.85,28.9,28.67,28.67,1138300.0,20.8241,20.8602,20.6942,20.6942,1138300.0
2010-03-02 14:30:00,28.67,28.73,28.64,28.67,932700.0,20.6942,20.7375,20.6725,20.6942,932700.0
2010-03-02 15:00:00,28.68,28.76,28.65,28.67,1011000.0,20.7014,20.7592,20.6798,20.6942,1011000.0
2010-03-02 15:30:00,28.67,28.72,28.63,28.67,2293900.0,20.6942,20.7303,20.6653,20.6942,2293900.0
2010-03-03 09:30:00,28.63,28.85,28.3,28.73,1545100.0,20.6653,20.8241,20.4271,20.7375,1545100.0
2010-03-03 10:00:00,28.73,28.8,28.63,28.7,1454300.0,20.7375,20.788,20.6653,20.7158,1454300.0
2010-03-03 10:30:00,28.7,28.71,28.53,28.57,1252400.0,20.7158,20.7231,20.5931,20.622,1252400.0
2010-03-03 11:00:00,28.57,28.59,28.39,28.44,1098000.0,20.622,20.6365,20.4921,20.5282,1098000.0
2010-03-03 11:30:00,28.44,28.49,28.36,28.44,708500.0,20.5282,20.5643,20.4704,20.5282,708500.0
2010-03-03 12:00:00,28.44,28.55,28.41,28.54,1008700.0,20.5282,20.6076,20.5065,20.6004,1008700.0
2010-03-03 12:30:00,28.54,28.72,28.53,28.53,1450600.0,20.6004,20.7303,20.5931,20.5931,1450600.0
2010-03-03 13:00:00,28.53,28.77,28.53,28.63,1031700.0,20.5931,20.7664,20.5931,20.6653,1031700.0
2010-03-03 13:30:00,28.65,28.68,28.46,28.58,1176200.0,20.6798,20.7014,20.5426,20.6292,1176200.0
2010-03-03 14:00:00,28.58,28.66,28.44,28.45,827800.0,20.6292,20.687,20.5282,20.5354,827800.0
2010-03-03 14:30:00,28.46,28.55,28.32,28.41,911900.0,20.5426,20.6076,20.4416,20.5065,911900.0
2010-03-03 15:00:00,28.4,28.43,28.33,28.35,828600.0,20.4993,20.521,20.4488,20.4632,828600.0
2010-03-03 15:30:00,28.35,28.43,28.29,28.29,2943300.0,20.4632,20.521,20.4199,20.4199,2943300.0
2010-03-04 09:30:00,28.39,29.11,28.39,28.96,3201400.0,20.4921,21.0118,20.4921,20.9035,3201400.0
2010-03-04 10:00:00,28.96,29.23,28.91,29.21,2060300.0,20.9035,21.0984,20.8674,21.084,2060300.0
2010-03-04 10:30:00,29.21,29.21,28.89,28.98,1792900.0,21.084,21.084,20.853,20.918,1792900.0
2010-03-04 11:00:00,28.98,29.14,28.92,28.93,1125200.0,20.918,21.0334,20.8746,20.8819,1125200.0
2010-03-04 11:30:00,28.93,28.99,28.86,28.92,935000.0,20.8819,20.9252,20.8313,20.8746,935000.0
2010-03-04 12:00:00,28.92,28.96,28.84,28.92,783400.0,20.8746,20.9035,20.8169,20.8746,783400.0
2010-03-04 12:30:00,28.92,28.97,28.8,28.9,740000.0,20.8746,20.9107,20.788,20.8602,740000.0
2010-03-04 13:00:00,28.9,29.1,28.88,29.04,1251200.0,20.8602,21.0046,20.8458,20.9613,1251200.0
2010-03-04 13:30:00,29.05,29.1,28.91,28.94,757700.0,20.9685,21.0046,20.8674,20.8891,757700.0
2010-03-04 14:00:00,28.94,29.05,28.92,28.94,778300.0,20.8891,20.9685,20.8746,20.8891,778300.0
2010-03-04 14:30:00,28.95,29.19,28.94,29.15,1250500.0,20.8963,21.0695,20.8891,21.0407,1250500.0
2010-03-04 15:00:00,29.16,29.16,29.0,29.1,1470700.0,21.0479,21.0479,20.9324,21.0046,1470700.0
2010-03-04 15:30:00,29.11,29.28,29.11,29.22,3542200.0,21.0118,21.1345,21.0118,21.0912,3542200.0
2010-03-05 09:30:00,29.53,29.58,29.28,29.32,1942800.0,21.3149,21.351,21.1345,21.1634,1942800.0
2010-03-05 10:00:00,29.32,29.55,29.27,29.54,1327200.0,21.1634,21.3294,21.1273,21.3222,1327200.0
2010-03-05 10:30:00,29.54,29.75,29.53,29.7,1426000.0,21.3222,21.4737,21.3149,21.4377,1426000.0
2010-03-05 11:00:00,29.71,29.73,29.47,29.48,950800.0,21.4449,21.4593,21.2716,21.2789,950800.0
2010-03-05 11:30:00,29.48,29.51,29.37,29.4,984000.0,21.2789,21.3005,21.1995,21.2211,984000.0
2010-03-05 12:00:00,29.39,29.45,29.35,29.41,613900.0,21.2139,21.2572,21.185,21.2283,613900.0
2010-03-05 12:30:00,29.41,29.5,29.37,29.48,937100.0,21.2283,21.2933,21.1995,21.2789,937100.0
2010-03-05 13:00:00,29.48,29.49,29.35,29.4,747300.0,21.2789,21.2861,21.185,21.2211,747300.0
2010-03-05 13:30:00,29.4,29.43,29.32,29.36,547600.0,21.2211,21.2428,21.1634,21.1922,547600.0
2010-03-05 14:00:00,29.36,29.46,29.33,29.43,939500.0,21.1922,21.2644,21.1706,21.2428,939500.0
2010-03-05 14:30:00,29.42,29.57,29.4,29.55,1459900.0,21.2355,21.3438,21.2211,21.3294,1459900.0
2010-03-05 15:00:00,29.55,29.61,29.37,29.4,1751200.0,21.3294,21.3727,21.1995,21.2211,1751200.0
2010-03-05 15:30:00,29.4,29.46,29.35,29.4,3016000.0,21.2211,21.2644,21.185,21.2211,3016000.0
2010-03-08 09:30:00,29.52,29.53,29.33,29.34,1121400.0,21.3077,21.3149,21.1706,21.1778,1121400.0
2010-03-08 10:00:00,29.33,29.57,29.33,29.48,927800.0,21.1706,21.3438,21.1706,21.2789,927800.0
2010-03-08 10:30:00,29.48,29.59,29.36,29.58,816800.0,21.2789,21.3583,21.1922,21.351,816800.0
2010-03-08 11:00:00,29.57,29.61,29.42,29.44,579100.0,21.3438,21.3727,21.2355,21.25,579100.0
2010-03-08 11:30:00,29.45,29.51,29.43,29.47,398800.0,21.2572,21.3005,21.2428,21.2716,398800.0
2010-03-08 12:00:00,29.48,29.58,29.45,29.58,597300.0,21.2789,21.351,21.2572,21.351,597300.0
2010-03-08 12:30:00,29.58,29.64,29.5,29.56,979100.0,21.351,21.3943,21.2933,21.3366,979100.0
2010-03-08 13:00:00,29.56,29.7,29.55,29.6,1010900.0,21.3366,21.4377,21.3294,21.3655,1010900.0
2010-03-08 13:30:00,29.6,29.7,29.59,29.64,744100.0,21.3655,21.4377,21.3583,21.3943,744100.0
2010-03-08 14:00:00,29.63,29.74,29.6,29.64,768900.0,21.3871,21.4665,21.3655,21.3943,768900.0
2010-03-08 14:30:00,29.64,29.74,29.63,29.64,740300.0,21.3943,21.4665,21.3871,21.3943,740300.0
2010-03-08 15:00:00,29.63,29.68,29.61,29.64,597300.0,21.3871,21.4232,21.3727,21.3943,597300.0
2010-03-08 15:30:00,29.64,29.69,29.54,29.55,1496100.0,21.3943,21.4304,21.3222,21.3294,1496100.0
2010-03-09 09:30:00,29.45,29.47,29.13,29.21,1795600.0,21.2572,21.2716,21.0262,21.084,1795600.0
2010-03-09 10:00:00,29.21,29.23,29.06,29.16,2838100.0,21.084,21.0984,20.9757,21.0479,2838100.0
2010-03-09 10:30:00,29.15,29.46,29.12,29.46,2862700.0,21.0407,21.2644,21.019,21.2644,2862700.0
2010-03-09 11:00:00,29.45,29.46,29.25,29.37,1439600.0,21.2572,21.2644,21.1128,21.1995,1439600.0
2010-03-09 11:30:00,29.37,29.51,29.34,29.46,1243900.0,21.1995,21.3005,21.1778,21.2644,1243900.0
2010-03-09 12:00:00,29.46,29.47,29.34,29.4,963700.0,21.2644,21.2716,21.1778,21.2211,963700.0
2010-03-09 12:30:00,29.4,29.41,29.34,29.35,491700.0,21.2211,21.2283,21.1778,21.185,491700.0
2010-03-09 13:00:00,29.34,29.41,29.28,29.33,657600.0,21.1778,21.2283,21.1345,21.1706,657600.0
2010-03-09 13:30:00,29.33,29.35,29.22,29.27,507700.0,21.1706,21.185,21.0912,21.1273,507700.0
2010-03-09 14:00:00,29.27,29.43,29.26,29.42,738300.0,21.1273,21.2428,21.1201,21.2355,738300.0
2010-03-09 14:30:00,29.42,29.44,29.21,29.25,1268700.0,21.2355,21.25,21.084,21.1128,1268700.0
2010-03-09 15:00:00,29.25,29.28,28.96,29.03,1816000.0,21.1128,21.1345,20.9035,20.954,1816000.0
2010-03-09 15:30:00,29.04,29.17,28.99,29.01,2828900.0,20.9613,21.0551,20.9252,20.9396,2828900.0
2010-03-10 09:30:00,29.22,29.35,28.83,29.16,3759900.0,21.0912,21.185,20.8097,21.0479,3759900.0
2010-03-10 10:00:00,29.16,29.6,29.15,29.53,2157000.0,21.0479,21.3655,21.0407,21.3149,2157000.0
2010-03-10 10:30:00,29.53,29.7,29.51,29.62,1606100.0,21.3149,21.4377,21.3005,21.3799,1606100.0
2010-03-10 11:00:00,29.62,29.63,29.41,29.58,2214700.0,21.3799,21.3871,21.2283,21.351,2214700.0
2010-03-10 11:30:00,29.58,29.68,29.53,29.65,2724300.0,21.351,21.4232,21.3149,21.4016,2724300.0
2010-03-10 12:00:00,29.65,29.8,29.58,29.67,2888100.0,21.4016,21.5098,21.351,21.416,2888100.0
2010-03-10 12:30:00,29.67,29.78,29.66,29.76,1151400.0,21.416,21.4954,21.4088,21.481,1151400.0
2010-03-10 13:00:00,29.76,30.04,29.73,29.92,2665400.0,21.481,21.6831,21.4593,21.5965,2665400.0
2010-03-10 13:30:00,29.92,29.97,29.85,29.92,831200.0,21.5965,21.6325,21.5459,21.5965,831200.0
2010-03-10 14:00:00,29.92,30.1,29.83,30.06,1375700.0,21.5965,21.7264,21.5315,21.6975,1375700.0
2010-03-10 14:30:00,30.06,30.3,30.06,30.1,2139500.0,21.6975,21.8707,21.6975,21.7264,2139500.0
2010-03-10 15:00:00,30.09,30.15,29.9,29.9,1562200.0,21.7192,21.7625,21.582,21.582,1562200.0
2010-03-10 15:30:00,29.9,30.08,29.88,29.98,3135100.0,21.582,21.7119,21.5676,21.6398,3135100.0
2010-03-11 09:30:00,29.93,30.12,29.68,29.82,3021700.0,21.6037,21.7408,21.4232,21.5243,3021700.0
2010-03-11 10:00:00,29.82,29.93,29.76,29.78,1293900.0,21.5243,21.6037,21.481,21.4954,1293900.0
2010-03-11 10:30:00,29.77,29.92,29.68,29.85,1305400.0,21.4882,21.5965,21.4232,21.5459,1305400.0
2010-03-11 11:00:00,29.86,29.9,29.78,29.83,703900.0,21.5531,21.582,21.4954,21.5315,703900.0
2010-03-11 11:30:00,29.82,29.89,29.8,29.85,511700.0,21.5243,21.5748,21.5098,21.5459,511700.0
2010-03-11 12:00:00,29.85,29.92,29.81,29.86,678700.0,21.5459,21.5965,21.5171,21.5531,678700.0
2010-03-11 12:30:00,29.86,29.88,29.8,29.82,945100.0,21.5531,21.5676,21.5098,21.5243,945100.0
2010-03-11 13:00:00,29.82,29.85,29.74,29.8,639200.0,21.5243,21.5459,21.4665,21.5098,639200.0
2010-03-11 13:30:00,29.79,29.81,29.74,29.76,374600.0,21.5026,21.5171,21.4665,21.481,374600.0
2010-03-11 14:00:00,29.77,29.78,29.71,29.71,1028000.0,21.4882,21.4954,21.4449,21.4449,1028000.0
2010-03-11 14:30:00,29.71,29.76,29.63,29.65,731700.0,21.4449,21.481,21.3871,21.4016,731700.0
2010-03-11 15:00:00,29.64,29.86,29.64,29.85,889600.0,21.3943,21.5531,21.3943,21.5459,889600.0
2010-03-11 15:30:00,29.86,30.05,29.81,30.02,2297200.0,21.5531,21.6903,21.5171,21.6686,2297200.0
2010-03-12 09:30:00,30.15,30.27,29.9,30.21,2122300.0,21.7625,21.8491,21.582,21.8058,2122300.0
2010-03-12 10:00:00,30.22,30.28,30.06,30.27,2295500.0,21.813,21.8563,21.6975,21.8491,2295500.0
2010-03-12 10:30:00,30.26,30.61,30.22,30.61,2047000.0,21.8419,22.0945,21.813,22.0945,2047000.0
2010-03-12 11:00:00,30.6,30.66,30.42,30.65,1544800.0,22.0873,22.1306,21.9574,22.1234,1544800.0
2010-03-12 11:30:00,30.66,30.79,30.56,30.6,1499900.0,22.1306,22.2244,22.0584,22.0873,1499900.0
2010-03-12 12:00:00,30.6,30.6,30.46,30.5,478300.0,22.0873,22.0873,21.9862,22.0151,478300.0
2010-03-12 12:30:00,30.5,30.5,30.35,30.37,753700.0,22.0151,22.0151,21.9068,21.9213,753700.0
2010-03-12 13:00:00,30.38,30.43,30.37,30.4,545100.0,21.9285,21.9646,21.9213,21.9429,545100.0
2010-03-12 13:30:00,30.4,30.48,30.38,30.42,688800.0,21.9429,22.0007,21.9285,21.9574,688800.0
2010-03-12 14:00:00,30.42,30.47,30.28,30.28,617300.0,21.9574,21.9934,21.8563,21.8563,617300.0
2010-03-12 14:30:00,30.28,30.3,30.17,30.27,817600.0,21.8563,21.8707,21.7769,21.8491,817600.0
2010-03-12 15:00:00,30.27,30.29,29.86,29.86,2033500.0,21.8491,21.8635,21.5531,21.5531,2033500.0
2010-03-12 15:30:00,29.86,30.02,29.83,29.91,3396800.0,21.5531,21.6686,21.5315,21.5892,3396800.0
2010-03-15 09:30:00,29.77,29.96,29.54,29.88,2476500.0,21.4882,21.6253,21.3222,21.5676,2476500.0
2010-03-15 10:00:00,29.87,29.88,29.66,29.68,1119100.0,21.5604,21.5676,21.4088,21.4232,1119100.0
2010-03-15 10:30:00,29.68,29.9,29.64,29.9,758400.0,21.4232,21.582,21.3943,21.582,758400.0
2010-03-15 11:00:00,29.89,30.0,29.38,29.46,2214400.0,21.5748,21.6542,21.2067,21.2644,2214400.0
2010-03-15 11:30:00,29.47,29.61,29.33,29.46,1116800.0,21.2716,21.3727,21.1706,21.2644,1116800.0
2010-03-15 12:00:00,29.45,29.51,29.28,29.51,964700.0,21.2572,21.3005,21.1345,21.3005,964700.0
2010-03-15 12:30:00,29.52,29.59,29.46,29.47,901300.0,21.3077,21.3583,21.2644,21.2716,901300.0
2010-03-15 13:00:00,29.46,29.52,29.39,29.48,583000.0,21.2644,21.3077,21.2139,21.2789,583000.0
2010-03-15 13:30:00,29.47,29.57,29.46,29.48,691900.0,21.2716,21.3438,21.2644,21.2789,691900.0
2010-03-15 14:00:00,29.48,29.51,29.28,29.4,1255500.0,21.2789,21.3005,21.1345,21.2211,1255500.0
2010-03-15 14:30:00,29.4,29.52,29.33,29.49,1388500.0,21.2211,21.3077,21.1706,21.2861,1388500.0
2010-03-15 15:00:00,29.49,29.62,29.49,29.61,1666600.0,21.2861,21.3799,21.2861,21.3727,1666600.0
2010-03-15 15:30:00,29.61,29.71,29.57,29.63,1951400.0,21.3727,21.4449,21.3438,21.3871,1951400.0
2010-03-16 09:30:00,29.74,29.98,29.69,29.8,1354900.0,21.4665,21.6398,21.4304,21.5098,1354900.0
2010-03-16 10:00:00,29.8,29.88,29.63,29.73,912800.0,21.5098,21.5676,21.3871,21.4593,912800.0
2010-03-16 10:30:00,29.73,29.75,29.55,29.59,1308700.0,21.4593,21.4737,21.3294,21.3583,1308700.0
2010-03-16 11:00:00,29.6,29.92,29.54,29.9,1484100.0,21.3655,21.5965,21.3222,21.582,1484100.0
2010-03-16 11:30:00,29.9,29.92,29.82,29.89,723200.0,21.582,21.5965,21.5243,21.5748,723200.0
2010-03-16 12:00:00,29.9,29.96,29.87,29.92,628900.0,21.582,21.6253,21.5604,21.5965,628900.0
2010-03-16 12:30:00,29.91,29.98,29.86,29.98,534500.0,21.5892,21.6398,21.5531,21.6398,534500.0
2010-03-16 13:00:00,29.97,30.02,29.93,30.0,636500.0,21.6325,21.6686,21.6037,21.6542,636500.0
2010-03-16 13:30:00,29.99,30.0,29.91,29.96,374600.0,21.647,21.6542,21.5892,21.6253,374600.0
2010-03-16 14:00:00,29.95,30.42,29.89,30.28,2214300.0,21.6181,21.9574,21.5748,21.8563,2214300.0
2010-03-16 14:30:00,30.28,30.29,29.99,30.23,1986300.0,21.8563,21.8635,21.647,21.8202,1986300.0
2010-03-16 15:00:00,30.23,30.37,30.15,30.33,1494100.0,21.8202,21.9213,21.7625,21.8924,1494100.0
2010-03-16 15:30:00,30.33,30.35,30.24,30.3,2308100.0,21.8924,21.9068,21.8274,21.8707,2308100.0
2010-03-17 09:30:00,30.42,30.67,30.37,30.6,1701100.0,21.9574,22.1378,21.9213,22.0873,1701100.0
2010-03-17 10:00:00,30.61,30.64,30.5,30.52,981600.0,22.0945,22.1162,22.0151,22.0295,981600.0
2010-03-17 10:30:00,30.52,30.59,30.42,30.54,676000.0,22.0295,22.0801,21.9574,22.044,676000.0
2010-03-17 11:00:00,30.54,30.62,30.42,30.45,1059100.0,22.044,22.1017,21.9574,21.979,1059100.0
2010-03-17 11:30:00,30.44,30.52,30.39,30.41,758600.0,21.9718,22.0295,21.9357,21.9501,758600.0
2010-03-17 12:00:00,30.42,30.49,30.35,30.43,620700.0,21.9574,22.0079,21.9068,21.9646,620700.0
2010-03-17 12:30:00,30.43,30.51,30.38,30.44,810700.0,21.9646,22.0223,21.9285,21.9718,810700.0
2010-03-17 13:00:00,30.45,30.5,30.42,30.49,656200.0,21.979,22.0151,21.9574,22.0079,656200.0
2010-03-17 13:30:00,30.5,30.62,30.47,30.58,1480700.0,22.0151,22.1017,21.9934,22.0728,1480700.0
2010-03-17 14:00:00,30.57,30.67,30.51,30.57,848300.0,22.0656,22.1378,22.0223,22.0656,848300.0
2010-03-17 14:30:00,30.58,30.58,30.12,30.13,1700700.0,22.0728,22.0728,21.7408,21.748,1700700.0
2010-03-17 15:00:00,30.14,30.3,30.08,30.19,2822700.0,21.7553,21.8707,21.7119,21.7913,2822700.0
2010-03-17 15:30:00,30.18,30.29,30.06,30.27,3766900.0,21.7841,21.8635,21.6975,21.8491,3766900.0
2010-03-18 09:30:00,30.2,30.3,30.02,30.24,1410300.0,21.7986,21.8707,21.6686,21.8274,1410300.0
2010-03-18 10:00:00,30.25,30.36,30.04,30.06,1138600.0,21.8346,21.914,21.6831,21.6975,1138600.0
2010-03-18 10:30:00,30.06,30.11,29.95,30.03,1524800.0,21.6975,21.7336,21.6181,21.6759,1524800.0
2010-03-18 11:00:00,30.03,30.25,29.99,30.06,1122300.0,21.6759,21.8346,21.647,21.6975,1122300.0
2010-03-18 11:30:00,30.06,30.07,29.87,29.88,1081100.0,21.6975,21.7047,21.5604,21.5676,1081100.0
2010-03-18 12:00:00,29.87,29.95,29.7,29.95,1497200.0,21.5604,21.6181,21.4377,21.6181,1497200.0
2010-03-18 12:30:00,29.95,30.0,29.87,29.92,1090100.0,21.6181,21.6542,21.5604,21.5965,1090100.0
2010-03-18 13:00:00,29.91,30.06,29.91,29.99,590200.0,21.5892,21.6975,21.5892,21.647,590200.0
2010-03-18 13:30:00,29.99,30.0,29.92,29.95,930100.0,21.647,21.6542,21.5965,21.6181,930100.0
2010-03-18 14:00:00,29.95,30.07,29.92,30.06,988800.0,21.6181,21.7047,21.5965,21.6975,988800.0
2010-03-18 14:30:00,30.05,30.1,29.9,29.96,962500.0,21.6903,21.7264,21.582,21.6253,962500.0
2010-03-18 15:00:00,29.96,30.08,29.89,30.07,1009100.0,21.6253,21.7119,21.5748,21.7047,1009100.0
2010-03-18 15:30:00,30.07,30.14,30.04,30.05,2168200.0,21.7047,21.7553,21.6831,21.6903,2168200.0
2010-03-19 09:30:00,30.14,30.21,29.77,29.85,3460600.0,21.7553,21.8058,21.4882,21.5459,3460600.0
2010-03-19 10:00:00,29.85,29.88,29.5,29.56,1973900.0,21.5459,21.5676,21.2933,21.3366,1973900.0
2010-03-19 10:30:00,29.56,29.82,29.5,29.78,1896200.0,21.3366,21.5243,21.2933,21.4954,1896200.0
2010-03-19 11:00:00,29.78,29.95,29.74,29.94,2394300.0,21.4954,21.6181,21.4665,21.6109,2394300.0
2010-03-19 11:30:00,29.94,29.95,29.75,29.79,995000.0,21.6109,21.6181,21.4737,21.5026,995000.0
2010-03-19 12:00:00,29.8,29.88,29.75,29.81,677000.0,21.5098,21.5676,21.4737,21.5171,677000.0
2010-03-19 12:30:00,29.81,29.82,29.69,29.71,429200.0,21.5171,21.5243,21.4304,21.4449,429200.0
2010-03-19 13:00:00,29.71,29.84,29.71,29.79,452900.0,21.4449,21.5387,21.4449,21.5026,452900.0
2010-03-19 13:30:00,29.79,29.8,29.67,29.75,711900.0,21.5026,21.5098,21.416,21.4737,711900.0
2010-03-19 14:00:00,29.74,29.79,29.71,29.77,579600.0,21.4665,21.5026,21.4449,21.4882,579600.0
2010-03-19 14:30:00,29.77,29.77,29.64,29.66,576500.0,21.4882,21.4882,21.3943,21.4088,576500.0
2010-03-19 15:00:00,29.66,29.71,29.6,29.6,1054700.0,21.4088,21.4449,21.3655,21.3655,1054700.0
2010-03-19 15:30:00,29.6,29.62,29.5,29.58,3895700.0,21.3655,21.3799,21.2933,21.351,3895700.0
2010-03-22 09:30:00,29.3,29.42,29.08,29.31,1868500.0,21.1489,21.2355,20.9901,21.1562,1868500.0
2010-03-22 10:00:00,29.31,29.49,29.26,29.43,914900.0,21.1562,21.2861,21.1201,21.2428,914900.0
2010-03-22 10:30:00,29.43,29.59,29.42,29.49,922000.0,21.2428,21.3583,21.2355,21.2861,922000.0
2010-03-22 11:00:00,29.5,29.54,29.36,29.4,1050600.0,21.2933,21.3222,21.1922,21.2211,1050600.0
2010-03-22 11:30:00,29.39,29.44,29.3,29.39,935800.0,21.2139,21.25,21.1489,21.2139,935800.0
2010-03-22 12:00:00,29.4,29.48,29.35,29.45,759900.0,21.2211,21.2789,21.185,21.2572,759900.0
2010-03-22 12:30:00,29.46,29.47,29.35,29.41,555500.0,21.2644,21.2716,21.185,21.2283,555500.0
2010-03-22 13:00:00,29.42,29.74,29.42,29.65,1091100.0,21.2355,21.4665,21.2355,21.4016,1091100.0
2010-03-22 13:30:00,29.64,29.7,29.61,29.61,235800.0,21.3943,21.4377,21.3727,21.3727,235800.0
2010-03-22 14:00:00,29.61,29.63,29.52,29.61,507400.0,21.3727,21.3871,21.3077,21.3727,507400.0
2010-03-22 14:30:00,29.62,29.7,29.59,29.63,369000.0,21.3799,21.4377,21.3583,21.3871,369000.0
2010-03-22 15:00:00,29.64,29.65,29.53,29.58,704200.0,21.3943,21.4016,21.3149,21.351,704200.0
2010-03-22 15:30:00,29.58,29.63,29.53,29.62,2121500.0,21.351,21.3871,21.3149,21.3799,2121500.0
2010-03-23 09:30:00,29.63,29.72,29.52,29.6,1203400.0,21.3871,21.4521,21.3077,21.3655,1203400.0
2010-03-23 10:00:00,29.6,29.74,29.56,29.61,1065400.0,21.3655,21.4665,21.3366,21.3727,1065400.0
2010-03-23 10:30:00,29.61,29.66,29.42,29.48,881400.0,21.3727,21.4088,21.2355,21.2789,881400.0
2010-03-23 11:00:00,29.47,29.55,29.41,29.48,752700.0,21.2716,21.3294,21.2283,21.2789,752700.0
2010-03-23 11:30:00,29.48,29.53,29.42,29.51,686300.0,21.2789,21.3149,21.2355,21.3005,686300.0
2010-03-23 12:00:00,29.51,29.63,29.5,29.57,885100.0,21.3005,21.3871,21.2933,21.3438,885100.0
2010-03-23 12:30:00,29.58,29.59,29.46,29.47,570700.0,21.351,21.3583,21.2644,21.2716,570700.0
2010-03-23 13:00:00,29.48,29.59,29.46,29.58,444400.0,21.2789,21.3583,21.2644,21.351,444400.0
2010-03-23 13:30:00,29.58,29.59,29.4,29.41,734900.0,21.351,21.3583,21.2211,21.2283,734900.0
2010-03-23 14:00:00,29.41,29.47,29.4,29.42,532600.0,21.2283,21.2716,21.2211,21.2355,532600.0
2010-03-23 14:30:00,29.43,29.47,29.4,29.4,484400.0,21.2428,21.2716,21.2211,21.2211,484400.0
2010-03-23 15:00:00,29.4,29.53,29.35,29.51,1647900.0,21.2211,21.3149,21.185,21.3005,1647900.0
2010-03-23 15:30:00,29.51,29.55,29.45,29.52,1783000.0,21.3005,21.3294,21.2572,21.3077,1783000.0
2010-03-24 09:30:00,29.42,29.59,29.3,29.48,1508700.0,21.2355,21.3583,21.1489,21.2789,1508700.0
2010-03-24 10:00:00,29.48,29.68,29.44,29.67,1840600.0,21.2789,21.4232,21.25,21.416,1840600.0
2010-03-24 10:30:00,29.68,29.68,29.47,29.55,1139700.0,21.4232,21.4232,21.2716,21.3294,1139700.0
2010-03-24 11:00:00,29.56,29.65,29.4,29.54,2062400.0,21.3366,21.4016,21.2211,21.3222,2062400.0
2010-03-24 11:30:00,29.54,29.58,29.45,29.51,431100.0,21.3222,21.351,21.2572,21.3005,431100.0
2010-03-24 12:00:00,29.5,29.55,29.45,29.52,425500.0,21.2933,21.3294,21.2572,21.3077,425500.0
2010-03-24 12:30:00,29.52,29.56,29.47,29.52,309400.0,21.3077,21.3366,21.2716,21.3077,309400.0
2010-03-24 13:00:00,29.52,29.55,29.33,29.41,572900.0,21.3077,21.3294,21.1706,21.2283,572900.0
2010-03-24 13:30:00,29.41,29.45,29.26,29.34,543200.0,21.2283,21.2572,21.1201,21.1778,543200.0
2010-03-24 14:00:00,29.33,29.45,29.32,29.42,348000.0,21.1706,21.2572,21.1634,21.2355,348000.0
2010-03-24 14:30:00,29.42,29.48,29.37,29.38,381600.0,21.2355,21.2789,21.1995,21.2067,381600.0
2010-03-24 15:00:00,29.39,29.44,29.32,29.37,790100.0,21.2139,21.25,21.1634,21.1995,790100.0
2010-03-24 15:30:00,29.37,29.4,29.3,29.36,1953800.0,21.1995,21.2211,21.1489,21.1922,1953800.0
2010-03-25 09:30:00,29.53,29.66,29.28,29.31,1890500.0,21.3149,21.4088,21.1345,21.1562,1890500.0
2010-03-25 10:00:00,29.31,29.47,29.27,29.42,1641800.0,21.1562,21.2716,21.1273,21.2355,1641800.0
2010-03-25 10:30:00,29.41,29.51,29.36,29.46,1210700.0,21.2283,21.3005,21.1922,21.2644,1210700.0
2010-03-25 11:00:00,29.45,29.74,29.45,29.65,1955800.0,21.2572,21.4665,21.2572,21.4016,1955800.0
2010-03-25 11:30:00,29.66,29.78,29.65,29.77,1750200.0,21.4088,21.4954,21.4016,21.4882,1750200.0
2010-03-25 12:00:00,29.77,29.79,29.61,29.62,1325900.0,21.4882,21.5026,21.3727,21.3799,1325900.0
2010-03-25 12:30:00,29.63,29.7,29.57,29.57,806300.0,21.3871,21.4377,21.3438,21.3438,806300.0
2010-03-25 13:00:00,29.57,29.64,29.53,29.53,779500.0,21.3438,21.3943,21.3149,21.3149,779500.0
2010-03-25 13:30:00,29.53,29.54,29.25,29.32,1950800.0,21.3149,21.3222,21.1128,21.1634,1950800.0
2010-03-25 14:00:00,29.32,29.41,29.21,29.24,1219400.0,21.1634,21.2283,21.084,21.1056,1219400.0
2010-03-25 14:30:00,29.24,29.29,29.17,29.27,1373200.0,21.1056,21.1417,21.0551,21.1273,1373200.0
2010-03-25 15:00:00,29.27,29.35,29.16,29.16,1235400.0,21.1273,21.185,21.0479,21.0479,1235400.0
2010-03-25 15:30:00,29.17,29.2,28.87,28.91,3784900.0,21.0551,21.0768,20.8386,20.8674,3784900.0
2010-03-26 09:30:00,29.08,29.09,28.71,28.96,2447800.0,20.9901,20.9974,20.7231,20.9035,2447800.0
2010-03-26 10:00:00,28.96,29.05,28.86,28.93,1641000.0,20.9035,20.9685,20.8313,20.8819,1641000.0
2010-03-26 10:30:00,28.93,29.13,28.89,29.12,1999300.0,20.8819,21.0262,20.853,21.019,1999300.0
2010-03-26 11:00:00,29.12,29.22,29.05,29.07,1463200.0,21.019,21.0912,20.9685,20.9829,1463200.0
2010-03-26 11:30:00,29.08,29.09,28.91,28.92,837200.0,20.9901,20.9974,20.8674,20.8746,837200.0
2010-03-26 12:00:00,28.92,29.02,28.89,28.91,985200.0,20.8746,20.9468,20.853,20.8674,985200.0
2010-03-26 12:30:00,28.91,28.93,28.71,28.75,973500.0,20.8674,20.8819,20.7231,20.7519,973500.0
2010-03-26 13:00:00,28.73,28.89,28.58,28.8,1502100.0,20.7375,20.853,20.6292,20.788,1502100.0
2010-03-26 13:30:00,28.79,28.89,28.74,28.8,823300.0,20.7808,20.853,20.7447,20.788,823300.0
2010-03-26 14:00:00,28.8,28.92,28.72,28.89,817900.0,20.788,20.8746,20.7303,20.853,817900.0
2010-03-26 14:30:00,28.89,29.0,28.83,28.83,781900.0,20.853,20.9324,20.8097,20.8097,781900.0
2010-03-26 15:00:00,28.84,28.86,28.7,28.75,790600.0,20.8169,20.8313,20.7158,20.7519,790600.0
2010-03-26 15:30:00,28.75,28.88,28.65,28.85,2729200.0,20.7519,20.8458,20.6798,20.8241,2729200.0
2010-03-29 09:30:00,29.27,29.45,29.08,29.09,2200700.0,21.1273,21.2572,20.9901,20.9974,2200700.0
2010-03-29 10:00:00,29.09,29.32,29.07,29.23,988600.0,20.9974,21.1634,20.9829,21.0984,988600.0
2010-03-29 10:30:00,29.23,29.5,29.15,29.49,963100.0,21.0984,21.2933,21.0407,21.2861,963100.0
2010-03-29 11:00:00,29.49,29.49,29.39,29.43,590800.0,21.2861,21.2861,21.2139,21.2428,590800.0
2010-03-29 11:30:00,29.43,29.46,29.38,29.43,320300.0,21.2428,21.2644,21.2067,21.2428,320300.0
2010-03-29 12:00:00,29.43,29.47,29.2,29.24,848400.0,21.2428,21.2716,21.0768,21.1056,848400.0
2010-03-29 12:30:00,29.24,29.25,29.01,29.01,961000.0,21.1056,21.1128,20.9396,20.9396,961000.0
2010-03-29 13:00:00,29.01,29.17,29.0,29.15,877200.0,20.9396,21.0551,20.9324,21.0407,877200.0
2010-03-29 13:30:00,29.15,29.26,29.05,29.23,863100.0,21.0407,21.1201,20.9685,21.0984,863100.0
2010-03-29 14:00:00,29.22,29.27,29.13,29.22,529900.0,21.0912,21.1273,21.0262,21.0912,529900.0
2010-03-29 14:30:00,29.21,29.41,29.15,29.39,1258000.0,21.084,21.2283,21.0407,21.2139,1258000.0
2010-03-29 15:00:00,29.38,29.6,29.38,29.47,1768900.0,21.2067,21.3655,21.2067,21.2716,1768900.0
2010-03-29 15:30:00,29.47,29.5,29.4,29.44,2087900.0,21.2716,21.2933,21.2211,21.25,2087900.0
2010-03-30 09:30:00,29.31,29.46,29.25,29.31,1179300.0,21.1562,21.2644,21.1128,21.1562,1179300.0
2010-03-30 10:00:00,29.31,29.41,29.25,29.31,1044200.0,21.1562,21.2283,21.1128,21.1562,1044200.0
2010-03-30 10:30:00,29.3,29.32,28.91,28.99,2451700.0,21.1489,21.1634,20.8674,20.9252,2451700.0
2010-03-30 11:00:00,29.0,29.05,28.85,28.91,2015100.0,20.9324,20.9685,20.8241,20.8674,2015100.0
2010-03-30 11:30:00,28.91,29.09,28.82,29.04,1057700.0,20.8674,20.9974,20.8025,20.9613,1057700.0
2010-03-30 12:00:00,29.04,29.13,29.0,29.05,593500.0,20.9613,21.0262,20.9324,20.9685,593500.0
2010-03-30 12:30:00,29.05,29.17,28.98,29.16,644300.0,20.9685,21.0551,20.918,21.0479,644300.0
2010-03-30 13:00:00,29.17,29.17,29.0,29.02,534500.0,21.0551,21.0551,20.9324,20.9468,534500.0
2010-03-30 13:30:00,29.01,29.09,28.97,29.07,493400.0,20.9396,20.9974,20.9107,20.9829,493400.0
2010-03-30 14:00:00,29.06,29.1,29.02,29.07,517100.0,20.9757,21.0046,20.9468,20.9829,517100.0
2010-03-30 14:30:00,29.08,29.28,29.08,29.21,823600.0,20.9901,21.1345,20.9901,21.084,823600.0
2010-03-30 15:00:00,29.22,29.24,29.14,29.24,695000.0,21.0912,21.1056,21.0334,21.1056,695000.0
2010-03-30 15:30:00,29.24,29.27,29.11,29.2,1698700.0,21.1056,21.1273,21.0118,21.0768,1698700.0
2010-03-31 09:30:00,28.96,29.08,28.8,29.07,2108200.0,20.9035,20.9901,20.788,20.9829,2108200.0
2010-03-31 10:00:00,29.07,29.28,28.93,29.24,1255500.0,20.9829,21.1345,20.8819,21.1056,1255500.0
2010-03-31 10:30:00,29.23,29.36,29.15,29.19,968400.0,21.0984,21.1922,21.0407,21.0695,968400.0
2010-03-31 11:00:00,29.18,29.34,29.13,29.34,605900.0,21.0623,21.1778,21.0262,21.1778,605900.0
2010-03-31 11:30:00,29.33,29.51,29.32,29.44,1095600.0,21.1706,21.3005,21.1634,21.25,1095600.0
2010-03-31 12:00:00,29.44,29.47,29.38,29.4,679600.0,21.25,21.2716,21.2067,21.2211,679600.0
2010-03-31 12:30:00,29.4,29.41,29.28,29.29,447000.0,21.2211,21.2283,21.1345,21.1417,447000.0
2010-03-31 13:00:00,29.29,29.37,29.28,29.31,267300.0,21.1417,21.1995,21.1345,21.1562,267300.0
2010-03-31 13:30:00,29.31,29.33,29.26,29.27,364600.0,21.1562,21.1706,21.1201,21.1273,364600.0
2010-03-31 14:00:00,29.26,29.36,29.25,29.33,623000.0,21.1201,21.1922,21.1128,21.1706,623000.0
2010-03-31 14:30:00,29.34,29.35,29.2,29.22,575600.0,21.1778,21.185,21.0768,21.0912,575600.0
2010-03-31 15:00:00,29.22,29.32,29.18,29.31,822300.0,21.0912,21.1634,21.0623,21.1562,822300.0
2010-03-31 15:30:00,29.32,29.33,29.19,29.31,1536100.0,21.1634,21.1706,21.0695,21.1562,1536100.0
2010-04-01 09:30:00,29.46,29.87,29.4,29.71,1866000.0,21.2644,21.5604,21.2211,21.4449,1866000.0
2010-04-01 10:00:00,29.71,29.79,29.63,29.66,1510600.0,21.4449,21.5026,21.3871,21.4088,1510600.0
2010-04-01 10:30:00,29.65,29.7,29.6,29.68,680200.0,21.4016,21.4377,21.3655,21.4232,680200.0
2010-04-01 11:00:00,29.68,29.68,29.58,29.65,1106800.0,21.4232,21.4232,21.351,21.4016,1106800.0
2010-04-01 11:30:00,29.65,29.66,29.55,29.61,784700.0,21.4016,21.4088,21.3294,21.3727,784700.0
2010-04-01 12:00:00,29.61,29.62,29.42,29.45,1211500.0,21.3727,21.3799,21.2355,21.2572,1211500.0
2010-04-01 12:30:00,29.45,29.53,29.44,29.5,825600.0,21.2572,21.3149,21.25,21.2933,825600.0
2010-04-01 13:00:00,29.49,29.52,29.45,29.49,960300.0,21.2861,21.3077,21.2572,21.2861,960300.0
2010-04-01 13:30:00,29.49,29.5,29.37,29.39,593600.0,21.2861,21.2933,21.1995,21.2139,593600.0
2010-04-01 14:00:00,29.4,29.43,29.31,29.32,880300.0,21.2211,21.2428,21.1562,21.1634,880300.0
2010-04-01 14:30:00,29.31,29.36,29.09,29.24,1780800.0,21.1562,21.1922,20.9974,21.1056,1780800.0
2010-04-01 15:00:00,29.24,29.26,29.13,29.17,921200.0,21.1056,21.1201,21.0262,21.0551,921200.0
2010-04-01 15:30:00,29.17,29.26,29.16,29.21,3901700.0,21.0551,21.1201,21.0479,21.084,3901700.0
2010-04-05 09:30:00,29.28,29.49,29.13,29.42,1543400.0,21.1345,21.2861,21.0262,21.2355,1543400.0
2010-04-05 10:00:00,29.43,29.47,29.21,29.22,859300.0,21.2428,21.2716,21.084,21.0912,859300.0
2010-04-05 10:30:00,29.22,29.39,29.22,29.27,627300.0,21.0912,21.2139,21.0912,21.1273,627300.0
2010-04-05 11:00:00,29.27,29.34,29.22,29.32,705700.0,21.1273,21.1778,21.0912,21.1634,705700.0
2010-04-05 11:30:00,29.32,29.46,29.23,29.37,860200.0,21.1634,21.2644,21.0984,21.1995,860200.0
2010-04-05 12:00:00,29.36,29.37,29.25,29.28,565800.0,21.1922,21.1995,21.1128,21.1345,565800.0
2010-04-05 12:30:00,29.28,29.36,29.28,29.31,348700.0,21.1345,21.1922,21.1345,21.1562,348700.0
2010-04-05 13:00:00,29.31,29.38,29.25,29.35,566400.0,21.1562,21.2067,21.1128,21.185,566400.0
2010-04-05 13:30:00,29.35,29.36,29.13,29.23,905400.0,21.185,21.1922,21.0262,21.0984,905400.0
2010-04-05 14:00:00,29.23,29.29,29.22,29.24,532900.0,21.0984,21.1417,21.0912,21.1056,532900.0
2010-04-05 14:30:00,29.24,29.3,29.21,29.26,782800.0,21.1056,21.1489,21.084,21.1201,782800.0
2010-04-05 15:00:00,29.25,29.3,29.22,29.25,826200.0,21.1128,21.1489,21.0912,21.1128,826200.0
2010-04-05 15:30:00,29.25,29.3,29.19,29.28,1555300.0,21.1128,21.1489,21.0695,21.1345,1555300.0
2010-04-06 09:30:00,29.25,29.34,28.96,29.06,1582900.0,21.1128,21.1778,20.9035,20.9757,1582900.0
2010-04-06 10:00:00,29.06,29.17,29.05,29.16,1174900.0,20.9757,21.0551,20.9685,21.0479,1174900.0
2010-04-06 10:30:00,29.17,29.33,29.16,29.25,1088000.0,21.0551,21.1706,21.0479,21.1128,1088000.0
2010-04-06 11:00:00,29.26,29.53,29.2,29.5,990100.0,21.1201,21.3149,21.0768,21.2933,990100.0
2010-04-06 11:30:00,29.5,29.55,29.43,29.54,909700.0,21.2933,21.3294,21.2428,21.3222,909700.0
2010-04-06 12:00:00,29.54,29.55,29.48,29.49,531800.0,21.3222,21.3294,21.2789,21.2861,531800.0
2010-04-06 12:30:00,29.5,29.5,29.4,29.4,583100.0,21.2933,21.2933,21.2211,21.2211,583100.0
2010-04-06 13:00:00,29.41,29.43,29.37,29.38,429800.0,21.2283,21.2428,21.1995,21.2067,429800.0
2010-04-06 13:30:00,29.39,29.43,29.33,29.4,474600.0,21.2139,21.2428,21.1706,21.2211,474600.0
2010-04-06 14:00:00,29.41,29.55,29.4,29.46,885100.0,21.2283,21.3294,21.2211,21.2644,885100.0
2010-04-06 14:30:00,29.47,29.54,29.41,29.48,716900.0,21.2716,21.3222,21.2283,21.2789,716900.0
2010-04-06 15:00:00,29.48,29.62,29.43,29.44,1146200.0,21.2789,21.3799,21.2428,21.25,1146200.0
2010-04-06 15:30:00,29.44,29.46,29.34,29.36,2255900.0,21.25,21.2644,21.1778,21.1922,2255900.0
2010-04-07 09:30:00,29.31,29.94,29.25,29.88,2883700.0,21.1562,21.6109,21.1128,21.5676,2883700.0
2010-04-07 10:00:00,29.88,30.0,29.67,30.0,1790300.0,21.5676,21.6542,21.416,21.6542,1790300.0
2010-04-07 10:30:00,29.99,30.19,29.89,29.93,2341600.0,21.647,21.7913,21.5748,21.6037,2341600.0
2010-04-07 11:00:00,29.93,30.11,29.79,30.06,1566600.0,21.6037,21.7336,21.5026,21.6975,1566600.0
2010-04-07 11:30:00,30.06,30.15,30.05,30.13,1080600.0,21.6975,21.7625,21.6903,21.748,1080600.0
2010-04-07 12:00:00,30.13,30.14,30.01,30.06,798600.0,21.748,21.7553,21.6614,21.6975,798600.0
2010-04-07 12:30:00,30.06,30.15,30.04,30.12,522500.0,21.6975,21.7625,21.6831,21.7408,522500.0
2010-04-07 13:00:00,30.12,30.28,30.09,30.28,1164500.0,21.7408,21.8563,21.7192,21.8563,1164500.0
2010-04-07 13:30:00,30.28,30.37,30.21,30.23,1375300.0,21.8563,21.9213,21.8058,21.8202,1375300.0
2010-04-07 14:00:00,30.23,30.23,30.08,30.14,1032500.0,21.8202,21.8202,21.7119,21.7553,1032500.0
2010-04-07 14:30:00,30.13,30.23,30.07,30.15,1055800.0,21.748,21.8202,21.7047,21.7625,1055800.0
2010-04-07 15:00:00,30.15,30.15,29.95,30.01,2145100.0,21.7625,21.7625,21.6181,21.6614,2145100.0
2010-04-07 15:30:00,30.01,30.06,29.93,30.02,3249000.0,21.6614,21.6975,21.6037,21.6686,3249000.0
2010-04-08 09:30:00,29.9,30.24,29.73,29.98,2266000.0,21.582,21.8274,21.4593,21.6398,2266000.0
2010-04-08 10:00:00,29.99,30.28,29.81,30.24,1865000.0,21.647,21.8563,21.5171,21.8274,1865000.0
2010-04-08 10:30:00,30.24,30.53,30.23,30.51,2110700.0,21.8274,22.0368,21.8202,22.0223,2110700.0
2010-04-08 11:00:00,30.5,30.63,30.34,30.39,1507200.0,22.0151,22.1089,21.8996,21.9357,1507200.0
2010-04-08 11:30:00,30.39,30.57,30.39,30.55,1525100.0,21.9357,22.0656,21.9357,22.0512,1525100.0
2010-04-08 12:00:00,30.55,30.71,30.49,30.65,1477000.0,22.0512,22.1667,22.0079,22.1234,1477000.0
2010-04-08 12:30:00,30.65,30.88,30.64,30.8,1189600.0,22.1234,22.2894,22.1162,22.2316,1189600.0
2010-04-08 13:00:00,30.8,30.86,30.7,30.77,879900.0,22.2316,22.275,22.1595,22.21,879900.0
2010-04-08 13:30:00,30.78,30.85,30.64,30.75,1019300.0,22.2172,22.2677,22.1162,22.1956,1019300.0
2010-04-08 14:00:00,30.75,30.86,30.73,30.85,540400.0,22.1956,22.275,22.1811,22.2677,540400.0
2010-04-08 14:30:00,30.86,30.9,30.8,30.87,824500.0,22.275,22.3038,22.2316,22.2822,824500.0
2010-04-08 15:00:00,30.86,30.95,30.82,30.87,1559000.0,22.275,22.3399,22.2461,22.2822,1559000.0
2010-04-08 15:30:00,30.87,30.94,30.82,30.87,2884400.0,22.2822,22.3327,22.2461,22.2822,2884400.0
2010-04-09 09:30:00,31.1,31.33,31.04,31.3,2963700.0,22.4482,22.6142,22.4049,22.5925,2963700.0
2010-04-09 10:00:00,31.31,31.45,31.22,31.31,3116700.0,22.5998,22.7008,22.5348,22.5998,3116700.0
2010-04-09 10:30:00,31.31,31.39,30.94,30.98,2548400.0,22.5998,22.6575,22.3327,22.3616,2548400.0
2010-04-09 11:00:00,30.98,31.08,30.92,30.97,1184200.0,22.3616,22.4337,22.3183,22.3544,1184200.0
2010-04-09 11:30:00,30.97,31.03,30.88,30.9,1081700.0,22.3544,22.3977,22.2894,22.3038,1081700.0
2010-04-09 12:00:00,30.9,30.95,30.78,30.9,996400.0,22.3038,22.3399,22.2172,22.3038,996400.0
2010-04-09 12:30:00,30.91,30.92,30.82,30.89,571900.0,22.311,22.3183,22.2461,22.2966,571900.0
2010-04-09 13:00:00,30.89,30.9,30.79,30.88,855600.0,22.2966,22.3038,22.2244,22.2894,855600.0
2010-04-09 13:30:00,30.87,30.92,30.78,30.81,542300.0,22.2822,22.3183,22.2172,22.2389,542300.0
2010-04-09 14:00:00,30.81,30.86,30.75,30.81,655800.0,22.2389,22.275,22.1956,22.2389,655800.0
2010-04-09 14:30:00,30.82,30.88,30.79,30.88,501400.0,22.2461,22.2894,22.2244,22.2894,501400.0
2010-04-09 15:00:00,30.88,30.95,30.86,30.94,1160600.0,22.2894,22.3399,22.275,22.3327,1160600.0
2010-04-09 15:30:00,30.95,31.01,30.94,30.97,2078300.0,22.3399,22.3832,22.3327,22.3544,2078300.0
2010-04-12 09:30:00,31.14,31.31,30.95,30.97,1484100.0,22.4771,22.5998,22.3399,22.3544,1484100.0
2010-04-12 10:00:00,30.97,31.15,30.95,31.05,1007800.0,22.3544,22.4843,22.3399,22.4121,1007800.0
2010-04-12 10:30:00,31.07,31.14,30.95,31.06,1043700.0,22.4265,22.4771,22.3399,22.4193,1043700.0
2010-04-12 11:00:00,31.06,31.12,30.85,30.85,1077400.0,22.4193,22.4626,22.2677,22.2677,1077400.0
2010-04-12 11:30:00,30.85,30.88,30.75,30.79,1113500.0,22.2677,22.2894,22.1956,22.2244,1113500.0
2010-04-12 12:00:00,30.79,30.88,30.78,30.86,659200.0,22.2244,22.2894,22.2172,22.275,659200.0
2010-04-12 12:30:00,30.86,30.88,30.79,30.82,596400.0,22.275,22.2894,22.2244,22.2461,596400.0
2010-04-12 13:00:00,30.82,31.02,30.82,30.92,640600.0,22.2461,22.3904,22.2461,22.3183,640600.0
2010-04-12 13:30:00,30.92,30.98,30.86,30.87,402200.0,22.3183,22.3616,22.275,22.2822,402200.0
2010-04-12 14:00:00,30.87,30.93,30.86,30.87,450100.0,22.2822,22.3255,22.275,22.2822,450100.0
2010-04-12 14:30:00,30.86,30.97,30.86,30.95,1076200.0,22.275,22.3544,22.275,22.3399,1076200.0
2010-04-12 15:00:00,30.95,31.04,30.9,30.96,882800.0,22.3399,22.4049,22.3038,22.3471,882800.0
2010-04-12 15:30:00,30.95,31.0,30.88,30.91,2014100.0,22.3399,22.376,22.2894,22.311,2014100.0
2010-04-13 09:30:00,30.83,30.99,30.68,30.68,1444100.0,22.2533,22.3688,22.145,22.145,1444100.0
2010-04-13 10:00:00,30.68,30.73,30.49,30.54,1680300.0,22.145,22.1811,22.0079,22.044,1680300.0
2010-04-13 10:30:00,30.55,30.65,30.48,30.54,1486400.0,22.0512,22.1234,22.0007,22.044,1486400.0
2010-04-13 11:00:00,30.54,30.55,30.41,30.46,789700.0,22.044,22.0512,21.9501,21.9862,789700.0
2010-04-13 11:30:00,30.47,30.5,30.4,30.42,849900.0,21.9934,22.0151,21.9429,21.9574,849900.0
2010-04-13 12:00:00,30.42,30.5,30.4,30.48,640700.0,21.9574,22.0151,21.9429,22.0007,640700.0
2010-04-13 12:30:00,30.47,30.48,30.41,30.44,697700.0,21.9934,22.0007,21.9501,21.9718,697700.0
2010-04-13 13:00:00,30.44,30.58,30.43,30.47,708700.0,21.9718,22.0728,21.9646,21.9934,708700.0
2010-04-13 13:30:00,30.47,30.65,30.46,30.63,706000.0,21.9934,22.1234,21.9862,22.1089,706000.0
2010-04-13 14:00:00,30.63,30.63,30.42,30.43,612900.0,22.1089,22.1089,21.9574,21.9646,612900.0
2010-04-13 14:30:00,30.42,30.48,30.4,30.44,788200.0,21.9574,22.0007,21.9429,21.9718,788200.0
2010-04-13 15:00:00,30.44,30.59,30.4,30.59,862500.0,21.9718,22.0801,21.9429,22.0801,862500.0
2010-04-13 15:30:00,30.59,30.61,30.46,30.5,2137000.0,22.0801,22.0945,21.9862,22.0151,2137000.0
2010-04-14 09:30:00,30.95,31.18,30.71,30.73,4173100.0,22.3399,22.5059,22.1667,22.1811,4173100.0
2010-04-14 10:00:00,30.73,31.0,30.5,30.94,3795000.0,22.1811,22.376,22.0151,22.3327,3795000.0
2010-04-14 10:30:00,30.94,30.96,30.74,30.91,1238300.0,22.3327,22.3471,22.1883,22.311,1238300.0
2010-04-14 11:00:00,30.91,31.16,30.89,31.13,1409000.0,22.311,22.4915,22.2966,22.4698,1409000.0
2010-04-14 11:30:00,31.12,31.22,31.02,31.11,1912300.0,22.4626,22.5348,22.3904,22.4554,1912300.0
2010-04-14 12:00:00,31.1,31.22,31.1,31.16,1202700.0,22.4482,22.5348,22.4482,22.4915,1202700.0
2010-04-14 12:30:00,31.17,31.24,31.15,31.22,948600.0,22.4987,22.5492,22.4843,22.5348,948600.0
2010-04-14 13:00:00,31.22,31.23,31.17,31.21,616000.0,22.5348,22.542,22.4987,22.5276,616000.0
2010-04-14 13:30:00,31.22,31.24,31.14,31.2,1012200.0,22.5348,22.5492,22.4771,22.5204,1012200.0
2010-04-14 14:00:00,31.2,31.38,31.2,31.38,1427500.0,22.5204,22.6503,22.5204,22.6503,1427500.0
2010-04-14 14:30:00,31.38,31.45,31.34,31.37,1273000.0,22.6503,22.7008,22.6214,22.6431,1273000.0
2010-04-14 15:00:00,31.36,31.37,31.12,31.14,1932700.0,22.6359,22.6431,22.4626,22.4771,1932700.0
2010-04-14 15:30:00,31.15,31.22,31.07,31.14,5139800.0,22.4843,22.5348,22.4265,22.4771,5139800.0
2010-04-15 09:30:00,31.11,31.13,30.76,30.88,2196300.0,22.4554,22.4698,22.2028,22.2894,2196300.0
2010-04-15 10:00:00,30.88,30.91,30.73,30.82,1516000.0,22.2894,22.311,22.1811,22.2461,1516000.0
2010-04-15 10:30:00,30.82,31.12,30.79,31.0,1971000.0,22.2461,22.4626,22.2244,22.376,1971000.0
2010-04-15 11:00:00,31.0,31.21,30.98,30.98,1344100.0,22.376,22.5276,22.3616,22.3616,1344100.0
2010-04-15 11:30:00,30.99,31.03,30.93,31.0,996200.0,22.3688,22.3977,22.3255,22.376,996200.0
2010-04-15 12:00:00,30.99,31.01,30.89,30.94,698600.0,22.3688,22.3832,22.2966,22.3327,698600.0
2010-04-15 12:30:00,30.93,31.01,30.91,30.98,396900.0,22.3255,22.3832,22.311,22.3616,396900.0
2010-04-15 13:00:00,30.98,31.09,30.94,31.04,413300.0,22.3616,22.441,22.3327,22.4049,413300.0
2010-04-15 13:30:00,31.05,31.07,30.96,31.02,394600.0,22.4121,22.4265,22.3471,22.3904,394600.0
2010-04-15 14:00:00,31.02,31.08,30.93,30.96,502400.0,22.3904,22.4337,22.3255,22.3471,502400.0
2010-04-15 14:30:00,30.96,31.0,30.91,30.98,492100.0,22.3471,22.376,22.311,22.3616,492100.0
2010-04-15 15:00:00,30.98,30.99,30.83,30.84,843300.0,22.3616,22.3688,22.2533,22.2605,843300.0
2010-04-15 15:30:00,30.84,30.91,30.8,30.89,2707900.0,22.2605,22.311,22.2316,22.2966,2707900.0
2010-04-16 09:30:00,30.75,30.79,30.31,30.32,3164700.0,22.1956,22.2244,21.878,21.8852,3164700.0
2010-04-16 10:00:00,30.32,30.47,30.23,30.37,1907200.0,21.8852,21.9934,21.8202,21.9213,1907200.0
2010-04-16 10:30:00,30.38,30.53,29.71,29.95,10021600.0,21.9285,22.0368,21.4449,21.6181,10021600.0
2010-04-16 11:00:00,29.94,30.2,28.89,29.19,9965500.0,21.6109,21.7986,20.853,21.0695,9965500.0
2010-04-16 11:30:00,29.2,29.4,28.67,29.23,8043900.0,21.0768,21.2211,20.6942,21.0984,8043900.0
2010-04-16 12:00:00,29.23,29.36,29.01,29.27,3580900.0,21.0984,21.1922,20.9396,21.1273,3580900.0
2010-04-16 12:30:00,29.28,29.54,29.15,29.5,2748600.0,21.1345,21.3222,21.0407,21.2933,2748600.0
2010-04-16 13:00:00,29.5,29.63,29.31,29.32,2335500.0,21.2933,21.3871,21.1562,21.1634,2335500.0
2010-04-16 13:30:00,29.33,29.51,29.31,29.45,1202100.0,21.1706,21.3005,21.1562,21.2572,1202100.0
2010-04-16 14:00:00,29.44,29.7,29.43,29.6,2626400.0,21.25,21.4377,21.2428,21.3655,2626400.0
2010-04-16 14:30:00,29.6,29.63,29.36,29.37,2249300.0,21.3655,21.3871,21.1922,21.1995,2249300.0
2010-04-16 15:00:00,29.38,29.5,29.3,29.41,2301400.0,21.2067,21.2933,21.1489,21.2283,2301400.0
2010-04-16 15:30:00,29.4,29.48,29.08,29.18,7391300.0,21.2211,21.2789,20.9901,21.0623,7391300.0
2010-04-19 09:30:00,28.9,29.59,28.76,29.46,4668900.0,20.8602,21.3583,20.7592,21.2644,4668900.0
2010-04-19 10:00:00,29.46,29.89,29.42,29.73,2846700.0,21.2644,21.5748,21.2355,21.4593,2846700.0
2010-04-19 10:30:00,29.73,29.75,29.18,29.2,2852300.0,21.4593,21.4737,21.0623,21.0768,2852300.0
2010-04-19 11:00:00,29.2,29.25,29.0,29.19,2082800.0,21.0768,21.1128,20.9324,21.0695,2082800.0
2010-04-19 11:30:00,29.19,29.24,28.83,28.95,1602800.0,21.0695,21.1056,20.8097,20.8963,1602800.0
2010-04-19 12:00:00,28.95,29.07,28.88,29.02,1397100.0,20.8963,20.9829,20.8458,20.9468,1397100.0
2010-04-19 12:30:00,29.02,29.15,28.93,29.03,926500.0,20.9468,21.0407,20.8819,20.954,926500.0
2010-04-19 13:00:00,29.03,29.19,28.94,29.17,804000.0,20.954,21.0695,20.8891,21.0551,804000.0
2010-04-19 13:30:00,29.17,29.22,28.92,28.93,1242900.0,21.0551,21.0912,20.8746,20.8819,1242900.0
2010-04-19 14:00:00,28.94,29.11,28.86,29.07,1285600.0,20.8891,21.0118,20.8313,20.9829,1285600.0
2010-04-19 14:30:00,29.07,29.51,29.02,29.43,2907200.0,20.9829,21.3005,20.9468,21.2428,2907200.0
2010-04-19 15:00:00,29.44,29.55,29.15,29.53,1674000.0,21.25,21.3294,21.0407,21.3149,1674000.0
2010-04-19 15:30:00,29.53,29.56,29.41,29.55,3224600.0,21.3149,21.3366,21.2283,21.3294,3224600.0
2010-04-20 09:30:00,29.83,30.12,29.44,29.68,4959100.0,21.5315,21.7408,21.25,21.4232,4959100.0
2010-04-20 10:00:00,29.68,29.79,29.61,29.73,1523600.0,21.4232,21.5026,21.3727,21.4593,1523600.0
2010-04-20 10:30:00,29.74,29.83,29.65,29.72,1370400.0,21.4665,21.5315,21.4016,21.4521,1370400.0
2010-04-20 11:00:00,29.73,30.14,29.72,30.1,2115000.0,21.4593,21.7553,21.4521,21.7264,2115000.0
2010-04-20 11:30:00,30.1,30.12,30.04,30.11,1649400.0,21.7264,21.7408,21.6831,21.7336,1649400.0
2010-04-20 12:00:00,30.12,30.19,30.03,30.08,1138200.0,21.7408,21.7913,21.6759,21.7119,1138200.0
2010-04-20 12:30:00,30.08,30.16,30.04,30.08,1062400.0,21.7119,21.7697,21.6831,21.7119,1062400.0
2010-04-20 13:00:00,30.08,30.2,30.01,30.16,1206700.0,21.7119,21.7986,21.6614,21.7697,1206700.0
2010-04-20 13:30:00,30.16,30.22,30.11,30.22,1025400.0,21.7697,21.813,21.7336,21.813,1025400.0
2010-04-20 14:00:00,30.22,30.23,30.03,30.14,1346000.0,21.813,21.8202,21.6759,21.7553,1346000.0
2010-04-20 14:30:00,30.13,30.31,30.07,30.3,1490100.0,21.748,21.878,21.7047,21.8707,1490100.0
2010-04-20 15:00:00,30.3,30.47,30.22,30.4,3026600.0,21.8707,21.9934,21.813,21.9429,3026600.0
2010-04-20 15:30:00,30.41,30.52,30.3,30.43,5869400.0,21.9501,22.0295,21.8707,21.9646,5869400.0
2010-04-21 09:30:00,31.36,32.01,31.09,31.65,10367500.0,22.6359,23.105,22.441,22.8452,10367500.0
2010-04-21 10:00:00,31.65,31.68,31.14,31.41,3888500.0,22.8452,22.8668,22.4771,22.6719,3888500.0
2010-04-21 10:30:00,31.41,31.6,31.32,31.5,2480500.0,22.6719,22.8091,22.607,22.7369,2480500.0
2010-04-21 11:00:00,31.5,31.79,31.44,31.73,3245900.0,22.7369,22.9462,22.6936,22.9029,3245900.0
2010-04-21 11:30:00,31.73,32.2,31.6,32.2,3665200.0,22.9029,23.2422,22.8091,23.2422,3665200.0
2010-04-21 12:00:00,32.2,32.29,31.7,32.17,3607100.0,23.2422,23.3071,22.8813,23.2205,3607100.0
2010-04-21 12:30:00,32.18,32.27,32.02,32.05,1547200.0,23.2277,23.2927,23.1122,23.1339,1547200.0
2010-04-21 13:00:00,32.04,32.12,31.93,31.95,1904400.0,23.1267,23.1844,23.0473,23.0617,1904400.0
2010-04-21 13:30:00,31.96,31.96,31.84,31.92,1155400.0,23.0689,23.0689,22.9823,23.0401,1155400.0
2010-04-21 14:00:00,31.93,32.03,31.65,31.77,2386000.0,23.0473,23.1195,22.8452,22.9318,2386000.0
2010-04-21 14:30:00,31.77,31.84,31.35,31.59,2821800.0,22.9318,22.9823,22.6286,22.8019,2821800.0
2010-04-21 15:00:00,31.59,31.73,31.54,31.59,1635200.0,22.8019,22.9029,22.7658,22.8019,1635200.0
2010-04-21 15:30:00,31.59,31.87,31.59,31.68,3057500.0,22.8019,23.004,22.8019,22.8668,3057500.0
2010-04-22 09:30:00,31.13,31.55,30.89,31.39,4044900.0,22.4698,22.773,22.2966,22.6575,4044900.0
2010-04-22 10:00:00,31.39,31.63,31.3,31.5,2835800.0,22.6575,22.8307,22.5925,22.7369,2835800.0
2010-04-22 10:30:00,31.49,31.5,31.3,31.38,1613700.0,22.7297,22.7369,22.5925,22.6503,1613700.0
2010-04-22 11:00:00,31.38,31.49,31.34,31.38,1490900.0,22.6503,22.7297,22.6214,22.6503,1490900.0
2010-04-22 11:30:00,31.39,31.42,31.27,31.37,1339600.0,22.6575,22.6792,22.5709,22.6431,1339600.0
2010-04-22 12:00:00,31.37,31.4,31.21,31.3,1596300.0,22.6431,22.6647,22.5276,22.5925,1596300.0
2010-04-22 12:30:00,31.31,31.34,31.17,31.34,575600.0,22.5998,22.6214,22.4987,22.6214,575600.0
2010-04-22 13:00:00,31.34,31.46,31.33,31.43,1032700.0,22.6214,22.708,22.6142,22.6864,1032700.0
2010-04-22 13:30:00,31.42,31.68,31.42,31.65,1060500.0,22.6792,22.8668,22.6792,22.8452,1060500.0
2010-04-22 14:00:00,31.65,31.98,31.59,31.98,1729000.0,22.8452,23.0834,22.8019,23.0834,1729000.0
2010-04-22 14:30:00,31.97,32.1,31.75,31.89,1660600.0,23.0762,23.17,22.9174,23.0184,1660600.0
2010-04-22 15:00:00,31.89,32.02,31.8,32.02,1483900.0,23.0184,23.1122,22.9534,23.1122,1483900.0
2010-04-22 15:30:00,32.02,32.03,31.85,31.91,1791500.0,23.1122,23.1195,22.9895,23.0328,1791500.0
2010-04-23 09:30:00,31.97,32.03,31.79,31.94,1720800.0,23.0762,23.1195,22.9462,23.0545,1720800.0
2010-04-23 10:00:00,31.94,32.16,31.89,31.92,1402200.0,23.0545,23.2133,23.0184,23.0401,1402200.0
2010-04-23 10:30:00,31.92,32.1,31.84,31.9,1651000.0,23.0401,23.17,22.9823,23.0256,1651000.0
2010-04-23 11:00:00,31.9,31.97,31.67,31.7,1369100.0,23.0256,23.0762,22.8596,22.8813,1369100.0
2010-04-23 11:30:00,31.69,31.9,31.62,31.8,736700.0,22.8741,23.0256,22.8235,22.9534,736700.0
2010-04-23 12:00:00,31.81,31.81,31.62,31.72,587700.0,22.9607,22.9607,22.8235,22.8957,587700.0
2010-04-23 12:30:00,31.72,31.85,31.64,31.83,398600.0,22.8957,22.9895,22.838,22.9751,398600.0
2010-04-23 13:00:00,31.83,31.87,31.72,31.78,472200.0,22.9751,23.004,22.8957,22.939,472200.0
2010-04-23 13:30:00,31.79,31.87,31.72,31.86,316000.0,22.9462,23.004,22.8957,22.9968,316000.0
2010-04-23 14:00:00,31.87,31.96,31.83,31.9,515300.0,23.004,23.0689,22.9751,23.0256,515300.0
2010-04-23 14:30:00,31.9,32.0,31.87,31.95,655400.0,23.0256,23.0978,23.004,23.0617,655400.0
2010-04-23 15:00:00,31.95,31.99,31.83,31.86,665900.0,23.0617,23.0906,22.9751,22.9968,665900.0
2010-04-23 15:30:00,31.87,31.95,31.84,31.93,2002800.0,23.004,23.0617,22.9823,23.0473,2002800.0
2010-04-26 09:30:00,31.94,31.96,31.2,31.32,2254100.0,23.0545,23.0689,22.5204,22.607,2254100.0
2010-04-26 10:00:00,31.32,31.39,31.08,31.08,1544200.0,22.607,22.6575,22.4337,22.4337,1544200.0
2010-04-26 10:30:00,31.09,31.34,31.02,31.25,1404500.0,22.441,22.6214,22.3904,22.5565,1404500.0
2010-04-26 11:00:00,31.25,31.35,31.21,31.23,1077800.0,22.5565,22.6286,22.5276,22.542,1077800.0
2010-04-26 11:30:00,31.24,31.28,31.12,31.13,914100.0,22.5492,22.5781,22.4626,22.4698,914100.0
2010-04-26 12:00:00,31.12,31.16,31.03,31.09,1385700.0,22.4626,22.4915,22.3977,22.441,1385700.0
2010-04-26 12:30:00,31.09,31.19,31.08,31.18,832900.0,22.441,22.5131,22.4337,22.5059,832900.0
2010-04-26 13:00:00,31.17,31.22,31.14,31.17,751700.0,22.4987,22.5348,22.4771,22.4987,751700.0
2010-04-26 13:30:00,31.18,31.22,31.07,31.13,1067300.0,22.5059,22.5348,22.4265,22.4698,1067300.0
2010-04-26 14:00:00,31.12,31.21,31.07,31.15,752400.0,22.4626,22.5276,22.4265,22.4843,752400.0
2010-04-26 14:30:00,31.15,31.16,30.91,30.92,970400.0,22.4843,22.4915,22.311,22.3183,970400.0
2010-04-26 15:00:00,30.92,30.94,30.76,30.89,1614600.0,22.3183,22.3327,22.2028,22.2966,1614600.0
2010-04-26 15:30:00,30.89,31.03,30.85,30.96,2673700.0,22.2966,22.3977,22.2677,22.3471,2673700.0
2010-04-27 09:30:00,30.61,30.96,30.45,30.67,3617200.0,22.0945,22.3471,21.979,22.1378,3617200.0
2010-04-27 10:00:00,30.66,30.82,30.58,30.76,1392000.0,22.1306,22.2461,22.0728,22.2028,1392000.0
2010-04-27 10:30:00,30.77,31.19,30.77,31.17,1888200.0,22.21,22.5131,22.21,22.4987,1888200.0
2010-04-27 11:00:00,31.17,31.23,30.27,30.32,2560900.0,22.4987,22.542,21.8491,21.8852,2560900.0
2010-04-27 11:30:00,30.33,30.33,30.05,30.1,2735000.0,21.8924,21.8924,21.6903,21.7264,2735000.0
2010-04-27 12:00:00,30.12,30.36,29.92,30.23,1799100.0,21.7408,21.914,21.5965,21.8202,1799100.0
2010-04-27 12:30:00,30.23,30.54,30.21,30.4,1044900.0,21.8202,22.044,21.8058,21.9429,1044900.0
2010-04-27 13:00:00,30.4,30.66,30.39,30.65,1093400.0,21.9429,22.1306,21.9357,22.1234,1093400.0
2010-04-27 13:30:00,30.65,30.73,30.48,30.63,716200.0,22.1234,22.1811,22.0007,22.1089,716200.0
2010-04-27 14:00:00,30.63,30.65,30.36,30.43,639600.0,22.1089,22.1234,21.914,21.9646,639600.0
2010-04-27 14:30:00,30.43,30.47,30.21,30.3,1264600.0,21.9646,21.9934,21.8058,21.8707,1264600.0
2010-04-27 15:00:00,30.3,30.55,30.27,30.33,1282000.0,21.8707,22.0512,21.8491,21.8924,1282000.0
2010-04-27 15:30:00,30.32,30.33,29.76,29.9,6409000.0,21.8852,21.8924,21.481,21.582,6409000.0
2010-04-28 09:30:00,30.27,30.9,30.19,30.52,2607300.0,21.8851,22.3406,21.8273,22.0659,2607300.0
2010-04-28 10:00:00,30.51,30.53,30.0,30.15,4074000.0,22.0586,22.0731,21.6899,21.7983,4074000.0
2010-04-28 10:30:00,30.15,30.25,30.0,30.22,1388200.0,21.7983,21.8706,21.6899,21.849,1388200.0
2010-04-28 11:00:00,30.21,30.62,30.21,30.36,1687600.0,21.8417,22.1382,21.8417,21.9502,1687600.0
2010-04-28 11:30:00,30.36,30.43,29.95,30.16,1464900.0,21.9502,22.0008,21.6537,21.8056,1464900.0
2010-04-28 12:00:00,30.16,30.48,30.1,30.39,817700.0,21.8056,22.0369,21.7622,21.9719,817700.0
2010-04-28 12:30:00,30.38,30.46,30.22,30.31,386700.0,21.9646,22.0225,21.849,21.914,386700.0
2010-04-28 13:00:00,30.32,30.44,30.22,30.22,340800.0,21.9213,22.008,21.849,21.849,340800.0
2010-04-28 13:30:00,30.23,30.43,30.23,30.41,399900.0,21.8562,22.0008,21.8562,21.9863,399900.0
2010-04-28 14:00:00,30.4,30.61,30.33,30.49,894000.0,21.9791,22.1309,21.9285,22.0442,894000.0
2010-04-28 14:30:00,30.49,30.5,30.24,30.44,966300.0,22.0442,22.0514,21.8634,22.008,966300.0
2010-04-28 15:00:00,30.44,30.53,30.33,30.39,692600.0,22.008,22.0731,21.9285,21.9719,692600.0
2010-04-28 15:30:00,30.39,30.4,30.2,30.35,2570600.0,21.9719,21.9791,21.8345,21.9429,2570600.0
2010-04-29 09:30:00,30.65,30.89,30.43,30.75,2413900.0,22.1598,22.3334,22.0008,22.2321,2413900.0
2010-04-29 10:00:00,30.76,30.95,30.57,30.95,1258400.0,22.2394,22.3767,22.102,22.3767,1258400.0
2010-04-29 10:30:00,30.95,31.17,30.85,31.12,1294700.0,22.3767,22.5358,22.3044,22.4997,1294700.0
2010-04-29 11:00:00,31.12,31.15,30.89,30.98,1244600.0,22.4997,22.5213,22.3334,22.3984,1244600.0
2010-04-29 11:30:00,30.98,31.1,30.97,31.09,753700.0,22.3984,22.4852,22.3912,22.478,753700.0
2010-04-29 12:00:00,31.09,31.11,30.98,30.99,725700.0,22.478,22.4924,22.3984,22.4057,725700.0
2010-04-29 12:30:00,31.02,31.14,30.97,31.08,556300.0,22.4274,22.5141,22.3912,22.4707,556300.0
2010-04-29 13:00:00,31.09,31.2,31.07,31.15,507200.0,22.478,22.5575,22.4635,22.5213,507200.0
2010-04-29 13:30:00,31.15,31.34,31.1,31.34,966600.0,22.5213,22.6587,22.4852,22.6587,966600.0
2010-04-29 14:00:00,31.34,31.76,31.33,31.65,2452500.0,22.6587,22.9624,22.6515,22.8828,2452500.0
2010-04-29 14:30:00,31.65,31.66,31.3,31.39,1524000.0,22.8828,22.8901,22.6298,22.6949,1524000.0
2010-04-29 15:00:00,31.39,31.51,31.36,31.47,1426300.0,22.6949,22.7816,22.6732,22.7527,1426300.0
2010-04-29 15:30:00,31.47,31.5,31.29,31.33,2701700.0,22.7527,22.7744,22.6226,22.6515,2701700.0
2010-04-30 09:30:00,30.99,31.08,30.54,30.62,2697200.0,22.4057,22.4707,22.0803,22.1382,2697200.0
2010-04-30 10:00:00,30.63,30.8,30.37,30.68,3002200.0,22.1454,22.2683,21.9574,22.1815,3002200.0
2010-04-30 10:30:00,30.68,30.68,30.43,30.55,2365100.0,22.1815,22.1815,22.0008,22.0875,2365100.0
2010-04-30 11:00:00,30.55,30.64,30.39,30.6,1245800.0,22.0875,22.1526,21.9719,22.1237,1245800.0
2010-04-30 11:30:00,30.59,30.88,30.58,30.84,1136900.0,22.1165,22.3261,22.1092,22.2972,1136900.0
2010-04-30 12:00:00,30.84,30.87,30.46,30.47,1336100.0,22.2972,22.3189,22.0225,22.0297,1336100.0
2010-04-30 12:30:00,30.47,30.52,30.25,30.33,1319800.0,22.0297,22.0659,21.8706,21.9285,1319800.0
2010-04-30 13:00:00,30.33,30.57,30.27,30.55,939700.0,21.9285,22.102,21.8851,22.0875,939700.0
2010-04-30 13:30:00,30.55,30.73,30.46,30.64,847300.0,22.0875,22.2177,22.0225,22.1526,847300.0
2010-04-30 14:00:00,30.64,30.78,30.58,30.67,651100.0,22.1526,22.2538,22.1092,22.1743,651100.0
2010-04-30 14:30:00,30.67,30.67,30.48,30.51,965500.0,22.1743,22.1743,22.0369,22.0586,965500.0
2010-04-30 15:00:00,30.51,30.59,30.38,30.41,1522500.0,22.0586,22.1165,21.9646,21.9863,1522500.0
2010-04-30 15:30:00,30.41,30.47,30.2,30.28,5102900.0,21.9863,22.0297,21.8345,21.8923,5102900.0
2010-05-03 09:30:00,30.25,30.6,30.22,30.3,1782300.0,21.8706,22.1237,21.849,21.9068,1782300.0
2010-05-03 10:00:00,30.29,30.45,30.15,30.43,1399500.0,21.8996,22.0152,21.7983,22.0008,1399500.0
2010-05-03 10:30:00,30.43,30.47,30.0,30.03,1054100.0,22.0008,22.0297,21.6899,21.7116,1054100.0
2010-05-03 11:00:00,30.03,30.07,29.8,29.94,1455500.0,21.7116,21.7405,21.5453,21.6465,1455500.0
2010-05-03 11:30:00,29.94,30.07,29.91,30.05,891400.0,21.6465,21.7405,21.6248,21.726,891400.0
2010-05-03 12:00:00,30.05,30.24,30.02,30.17,749800.0,21.726,21.8634,21.7044,21.8128,749800.0
2010-05-03 12:30:00,30.18,30.31,30.11,30.23,985400.0,21.82,21.914,21.7694,21.8562,985400.0
2010-05-03 13:00:00,30.23,30.28,30.12,30.17,742300.0,21.8562,21.8923,21.7767,21.8128,742300.0
2010-05-03 13:30:00,30.17,30.38,30.15,30.25,525100.0,21.8128,21.9646,21.7983,21.8706,525100.0
2010-05-03 14:00:00,30.25,30.35,30.2,30.34,460900.0,21.8706,21.9429,21.8345,21.9357,460900.0
2010-05-03 14:30:00,30.35,30.49,30.29,30.48,699000.0,21.9429,22.0442,21.8996,22.0369,699000.0
2010-05-03 15:00:00,30.49,30.53,30.2,30.23,994800.0,22.0442,22.0731,21.8345,21.8562,994800.0
2010-05-03 15:30:00,30.23,30.47,30.21,30.43,1876600.0,21.8562,22.0297,21.8417,22.0008,1876600.0
2010-05-04 09:30:00,30.05,30.05,29.55,29.58,2392600.0,21.726,21.726,21.3645,21.3862,2392600.0
2010-05-04 10:00:00,29.59,29.83,29.41,29.68,2492500.0,21.3935,21.567,21.2633,21.4585,2492500.0
2010-05-04 10:30:00,29.68,29.81,29.42,29.61,2219700.0,21.4585,21.5525,21.2706,21.4079,2219700.0
2010-05-04 11:00:00,29.62,29.71,29.41,29.54,2032600.0,21.4152,21.4802,21.2633,21.3573,2032600.0
2010-05-04 11:30:00,29.53,29.77,29.5,29.65,722200.0,21.3501,21.5236,21.3284,21.4368,722200.0
2010-05-04 12:00:00,29.66,29.66,29.4,29.42,917900.0,21.4441,21.4441,21.2561,21.2706,917900.0
2010-05-04 12:30:00,29.42,29.69,29.41,29.63,720000.0,21.2706,21.4658,21.2633,21.4224,720000.0
2010-05-04 13:00:00,29.64,29.7,29.53,29.62,547700.0,21.4296,21.473,21.3501,21.4152,547700.0
2010-05-04 13:30:00,29.62,29.8,29.6,29.71,537900.0,21.4152,21.5453,21.4007,21.4802,537900.0
2010-05-04 14:00:00,29.7,29.72,29.47,29.52,612300.0,21.473,21.4875,21.3067,21.3429,612300.0
2010-05-04 14:30:00,29.52,29.66,29.38,29.39,921200.0,21.3429,21.4441,21.2416,21.2489,921200.0
2010-05-04 15:00:00,29.39,29.62,29.34,29.55,1790800.0,21.2489,21.4152,21.2127,21.3645,1790800.0
2010-05-04 15:30:00,29.54,29.58,29.33,29.52,3494400.0,21.3573,21.3862,21.2055,21.3429,3494400.0
2010-05-05 09:30:00,28.97,29.35,28.75,29.32,2232600.0,20.9452,21.2199,20.7861,21.1983,2232600.0
2010-05-05 10:00:00,29.31,29.31,29.03,29.05,1490600.0,21.191,21.191,20.9886,21.003,1490600.0
2010-05-05 10:30:00,29.05,29.31,29.0,29.27,1536300.0,21.003,21.191,20.9669,21.1621,1536300.0
2010-05-05 11:00:00,29.27,29.36,29.17,29.28,1257200.0,21.1621,21.2272,21.0898,21.1693,1257200.0
2010-05-05 11:30:00,29.28,29.53,29.22,29.49,783800.0,21.1693,21.3501,21.126,21.3212,783800.0
2010-05-05 12:00:00,29.5,29.6,29.27,29.31,752000.0,21.3284,21.4007,21.1621,21.191,752000.0
2010-05-05 12:30:00,29.31,29.42,29.17,29.42,537300.0,21.191,21.2706,21.0898,21.2706,537300.0
2010-05-05 13:00:00,29.43,29.44,29.3,29.36,388900.0,21.2778,21.285,21.1838,21.2272,388900.0
2010-05-05 13:30:00,29.36,29.41,29.22,29.32,501200.0,21.2272,21.2633,21.126,21.1983,501200.0
2010-05-05 14:00:00,29.33,29.36,29.17,29.26,655500.0,21.2055,21.2272,21.0898,21.1549,655500.0
2010-05-05 14:30:00,29.26,29.27,29.0,29.17,1259500.0,21.1549,21.1621,20.9669,21.0898,1259500.0
2010-05-05 15:00:00,29.16,29.29,29.05,29.23,1289000.0,21.0826,21.1766,21.003,21.1332,1289000.0
2010-05-05 15:30:00,29.23,29.33,29.1,29.3,1670500.0,21.1332,21.2055,21.0392,21.1838,1670500.0
2010-05-06 09:30:00,29.0,29.27,28.92,29.07,1512400.0,20.9669,21.1621,20.9091,21.0175,1512400.0
2010-05-06 10:00:00,29.07,29.18,28.7,28.7,2268700.0,21.0175,21.097,20.75,20.75,2268700.0
2010-05-06 10:30:00,28.71,28.81,28.54,28.58,1549400.0,20.7572,20.8295,20.6343,20.6632,1549400.0
2010-05-06 11:00:00,28.58,28.64,28.32,28.58,1801800.0,20.6632,20.7066,20.4753,20.6632,1801800.0
2010-05-06 11:30:00,28.57,28.57,28.1,28.26,2340700.0,20.656,20.656,20.3162,20.4319,2340700.0
2010-05-06 12:00:00,28.27,28.36,28.15,28.19,1965700.0,20.4391,20.5042,20.3524,20.3813,1965700.0
2010-05-06 12:30:00,28.18,28.35,28.15,28.35,852100.0,20.374,20.497,20.3524,20.497,852100.0
2010-05-06 13:00:00,28.34,28.39,27.91,28.11,2089300.0,20.4897,20.5259,20.1788,20.3234,2089300.0
2010-05-06 13:30:00,28.1,28.15,27.9,27.99,1282400.0,20.3162,20.3524,20.1716,20.2367,1282400.0
2010-05-06 14:00:00,27.98,28.01,27.16,27.47,4467900.0,20.2294,20.2511,19.6366,19.8607,4467900.0
2010-05-06 14:30:00,27.47,27.8,26.31,27.69,5053600.0,19.8607,20.0993,19.022,20.0198,5053600.0
2010-05-06 15:00:00,27.69,28.19,26.97,27.31,3801500.0,20.0198,20.3813,19.4992,19.745,3801500.0
2010-05-06 15:30:00,27.32,27.87,27.3,27.58,4831900.0,19.7523,20.1499,19.7378,19.9402,4831900.0
2010-05-07 09:30:00,27.8,28.12,27.59,27.63,3881800.0,20.0993,20.3307,19.9475,19.9764,3881800.0
2010-05-07 10:00:00,27.62,27.69,26.96,27.16,4131300.0,19.9692,20.0198,19.492,19.6366,4131300.0
2010-05-07 10:30:00,27.17,27.4,27.07,27.22,2911800.0,19.6438,19.8101,19.5715,19.68,2911800.0
2010-05-07 11:00:00,27.2,27.93,27.14,27.7,3172600.0,19.6655,20.1933,19.6221,20.027,3172600.0
2010-05-07 11:30:00,27.71,28.03,27.61,28.0,2110100.0,20.0342,20.2656,19.9619,20.2439,2110100.0
2010-05-07 12:00:00,28.0,28.24,27.93,28.01,2181700.0,20.2439,20.4174,20.1933,20.2511,2181700.0
2010-05-07 12:30:00,28.0,28.15,27.81,27.85,1628200.0,20.2439,20.3524,20.1065,20.1355,1628200.0
2010-05-07 13:00:00,27.85,27.9,27.63,27.75,1192000.0,20.1355,20.1716,19.9764,20.0632,1192000.0
2010-05-07 13:30:00,27.75,28.09,27.74,27.99,1106900.0,20.0632,20.309,20.0559,20.2367,1106900.0
2010-05-07 14:00:00,27.99,28.04,27.68,27.71,1424900.0,20.2367,20.2728,20.0125,20.0342,1424900.0
2010-05-07 14:30:00,27.71,27.99,27.7,27.88,1306300.0,20.0342,20.2367,20.027,20.1571,1306300.0
2010-05-07 15:00:00,27.87,27.89,27.6,27.77,2111400.0,20.1499,20.1644,19.9547,20.0776,2111400.0
2010-05-07 15:30:00,27.77,27.87,27.6,27.77,3882100.0,20.0776,20.1499,19.9547,20.0776,3882100.0
2010-05-10 09:30:00,29.03,29.43,28.78,29.12,4298600.0,20.9886,21.2778,20.8078,21.0537,4298600.0
2010-05-10 10:00:00,29.1,29.2,28.75,28.79,2367700.0,21.0392,21.1115,20.7861,20.8151,2367700.0
2010-05-10 10:30:00,28.8,29.0,28.73,28.87,1598200.0,20.8223,20.9669,20.7717,20.8729,1598200.0
2010-05-10 11:00:00,28.86,29.1,28.78,29.03,1052700.0,20.8657,21.0392,20.8078,20.9886,1052700.0
2010-05-10 11:30:00,29.04,29.1,28.92,28.98,1277100.0,20.9958,21.0392,20.9091,20.9524,1277100.0
2010-05-10 12:00:00,28.98,28.99,28.8,28.82,582100.0,20.9524,20.9597,20.8223,20.8368,582100.0
2010-05-10 12:30:00,28.82,28.95,28.8,28.81,476300.0,20.8368,20.9307,20.8223,20.8295,476300.0
2010-05-10 13:00:00,28.8,28.85,28.53,28.76,1001000.0,20.8223,20.8584,20.6271,20.7934,1001000.0
2010-05-10 13:30:00,28.76,28.85,28.42,28.42,873300.0,20.7934,20.8584,20.5476,20.5476,873300.0
2010-05-10 14:00:00,28.43,29.15,28.32,28.48,890200.0,20.5548,21.0753,20.4753,20.5909,890200.0
2010-05-10 14:30:00,28.49,28.72,28.4,28.71,1188600.0,20.5982,20.7645,20.5331,20.7572,1188600.0
2010-05-10 15:00:00,28.71,28.76,28.43,28.68,1272300.0,20.7572,20.7934,20.5548,20.7355,1272300.0
2010-05-10 15:30:00,28.67,28.93,28.59,28.9,2891900.0,20.7283,20.9163,20.6705,20.8946,2891900.0
2010-05-11 09:30:00,28.39,28.72,28.31,28.48,1787100.0,20.5259,20.7645,20.468,20.5909,1787100.0
2010-05-11 10:00:00,28.49,28.55,28.37,28.46,1260200.0,20.5982,20.6416,20.5114,20.5765,1260200.0
2010-05-11 10:30:00,28.47,28.59,28.41,28.45,740100.0,20.5837,20.6705,20.5403,20.5693,740100.0
2010-05-11 11:00:00,28.46,28.7,28.45,28.6,744200.0,20.5765,20.75,20.5693,20.6777,744200.0
2010-05-11 11:30:00,28.6,28.74,28.51,28.65,596500.0,20.6777,20.7789,20.6126,20.7139,596500.0
2010-05-11 12:00:00,28.64,28.9,28.63,28.83,648200.0,20.7066,20.8946,20.6994,20.844,648200.0
2010-05-11 12:30:00,28.82,28.99,28.76,28.89,997900.0,20.8368,20.9597,20.7934,20.8874,997900.0
2010-05-11 13:00:00,28.9,28.94,28.58,28.62,1113800.0,20.8946,20.9235,20.6632,20.6922,1113800.0
2010-05-11 13:30:00,28.62,28.83,28.58,28.59,955000.0,20.6922,20.844,20.6632,20.6705,955000.0
2010-05-11 14:00:00,28.59,28.65,28.28,28.32,1417500.0,20.6705,20.7139,20.4463,20.4753,1417500.0
2010-05-11 14:30:00,28.31,28.46,28.24,28.32,1208000.0,20.468,20.5765,20.4174,20.4753,1208000.0
2010-05-11 15:00:00,28.31,28.6,28.18,28.35,1526400.0,20.468,20.6777,20.374,20.497,1526400.0
2010-05-11 15:30:00,28.35,28.48,28.26,28.39,2433200.0,20.497,20.5909,20.4319,20.5259,2433200.0
2010-05-12 09:30:00,27.34,27.55,26.86,27.3,11566500.0,19.7667,19.9186,19.4197,19.7378,11566500.0
2010-05-12 10:00:00,27.3,27.46,26.98,27.15,5023400.0,19.7378,19.8535,19.5064,19.6294,5023400.0
2010-05-12 10:30:00,27.15,27.49,27.08,27.31,3995300.0,19.6294,19.8752,19.5787,19.745,3995300.0
2010-05-12 11:00:00,27.31,27.42,27.2,27.25,2168000.0,19.745,19.8246,19.6655,19.7017,2168000.0
2010-05-12 11:30:00,27.25,27.69,27.2,27.63,2957500.0,19.7017,20.0198,19.6655,19.9764,2957500.0
2010-05-12 12:00:00,27.62,27.74,27.55,27.58,1510400.0,19.9692,20.0559,19.9186,19.9402,1510400.0
2010-05-12 12:30:00,27.59,27.62,27.43,27.54,2615800.0,19.9475,19.9692,19.8318,19.9113,2615800.0
2010-05-12 13:00:00,27.54,27.55,27.33,27.49,2010600.0,19.9113,19.9186,19.7595,19.8752,2010600.0
2010-05-12 13:30:00,27.49,27.67,27.42,27.64,1342000.0,19.8752,20.0053,19.8246,19.9836,1342000.0
2010-05-12 14:00:00,27.64,27.9,27.58,27.86,1842000.0,19.9836,20.1716,19.9402,20.1427,1842000.0
2010-05-12 14:30:00,27.86,27.89,27.68,27.81,1148400.0,20.1427,20.1644,20.0125,20.1065,1148400.0
2010-05-12 15:00:00,27.81,27.85,27.65,27.71,1491700.0,20.1065,20.1355,19.9909,20.0342,1491700.0
2010-05-12 15:30:00,27.72,27.79,27.67,27.78,3923200.0,20.0415,20.0921,20.0053,20.0848,3923200.0
2010-05-13 09:30:00,28.1,28.33,27.76,28.14,2761100.0,20.3162,20.4825,20.0704,20.3451,2761100.0
2010-05-13 10:00:00,28.14,28.34,27.97,28.26,1783000.0,20.3451,20.4897,20.2222,20.4319,1783000.0
2010-05-13 10:30:00,28.25,28.36,28.17,28.24,1109300.0,20.4247,20.5042,20.3668,20.4174,1109300.0
2010-05-13 11:00:00,28.24,28.26,28.12,28.19,688100.0,20.4174,20.4319,20.3307,20.3813,688100.0
2010-05-13 11:30:00,28.19,28.22,28.06,28.1,627200.0,20.3813,20.403,20.2873,20.3162,627200.0
2010-05-13 12:00:00,28.1,28.2,28.08,28.19,505200.0,20.3162,20.3885,20.3017,20.3813,505200.0
2010-05-13 12:30:00,28.2,28.24,28.11,28.13,741600.0,20.3885,20.4174,20.3234,20.3379,741600.0
2010-05-13 13:00:00,28.13,28.27,28.07,28.22,852200.0,20.3379,20.4391,20.2945,20.403,852200.0
2010-05-13 13:30:00,28.22,28.27,28.18,28.22,500400.0,20.403,20.4391,20.374,20.403,500400.0
2010-05-13 14:00:00,28.23,28.33,28.21,28.23,514200.0,20.4102,20.4825,20.3957,20.4102,514200.0
2010-05-13 14:30:00,28.24,28.29,28.05,28.11,670900.0,20.4174,20.4536,20.2801,20.3234,670900.0
2010-05-13 15:00:00,28.11,28.19,27.9,27.9,1644400.0,20.3234,20.3813,20.1716,20.1716,1644400.0
2010-05-13 15:30:00,27.9,27.91,27.61,27.62,5331600.0,20.1716,20.1788,19.9619,19.9692,5331600.0
2010-05-14 09:30:00,27.2,27.25,27.03,27.11,2229300.0,19.6655,19.7017,19.5426,19.6004,2229300.0
2010-05-14 10:00:00,27.1,27.25,26.92,27.18,2206300.0,19.5932,19.7017,19.4631,19.651,2206300.0
2010-05-14 10:30:00,27.18,27.2,27.01,27.1,1101200.0,19.651,19.6655,19.5281,19.5932,1101200.0
2010-05-14 11:00:00,27.09,27.12,26.95,27.05,1767200.0,19.586,19.6077,19.4848,19.5571,1767200.0
2010-05-14 11:30:00,27.05,27.12,26.95,27.0,1552000.0,19.5571,19.6077,19.4848,19.5209,1552000.0
2010-05-14 12:00:00,27.0,27.02,26.85,26.99,1460900.0,19.5209,19.5354,19.4125,19.5137,1460900.0
2010-05-14 12:30:00,27.0,27.11,26.93,27.1,850600.0,19.5209,19.6004,19.4703,19.5932,850600.0
2010-05-14 13:00:00,27.1,27.14,26.95,27.02,821800.0,19.5932,19.6221,19.4848,19.5354,821800.0
2010-05-14 13:30:00,27.03,27.07,26.95,26.95,1494200.0,19.5426,19.5715,19.4848,19.4848,1494200.0
2010-05-14 14:00:00,26.96,27.01,26.88,26.99,1129500.0,19.492,19.5281,19.4341,19.5137,1129500.0
2010-05-14 14:30:00,26.99,27.05,26.89,26.89,1237900.0,19.5137,19.5571,19.4414,19.4414,1237900.0
2010-05-14 15:00:00,26.9,26.95,26.76,26.88,1658900.0,19.4486,19.4848,19.3474,19.4341,1658900.0
2010-05-14 15:30:00,26.88,27.15,26.83,27.1,4889300.0,19.4341,19.6294,19.398,19.5932,4889300.0
2010-05-17 09:30:00,27.03,27.26,26.88,26.98,2053200.0,19.5426,19.7089,19.4341,19.5064,2053200.0
2010-05-17 10:00:00,26.97,27.21,26.86,27.1,1653800.0,19.4992,19.6727,19.4197,19.5932,1653800.0
2010-05-17 10:30:00,27.1,27.18,26.94,26.95,1201200.0,19.5932,19.651,19.4775,19.4848,1201200.0
2010-05-17 11:00:00,26.95,26.98,26.62,26.7,1768500.0,19.4848,19.5064,19.2462,19.304,1768500.0
2010-05-17 11:30:00,26.7,26.93,26.68,26.8,1013100.0,19.304,19.4703,19.2895,19.3763,1013100.0
2010-05-17 12:00:00,26.81,26.83,26.6,26.67,1693100.0,19.3835,19.398,19.2317,19.2823,1693100.0
2010-05-17 12:30:00,26.67,26.76,26.57,26.58,740400.0,19.2823,19.3474,19.21,19.2172,740400.0
2010-05-17 13:00:00,26.58,26.68,26.51,26.65,897100.0,19.2172,19.2895,19.1666,19.2679,897100.0
2010-05-17 13:30:00,26.63,26.74,26.54,26.67,766800.0,19.2534,19.3329,19.1883,19.2823,766800.0
2010-05-17 14:00:00,26.68,26.75,26.58,26.63,889800.0,19.2895,19.3402,19.2172,19.2534,889800.0
2010-05-17 14:30:00,26.63,26.95,26.61,26.93,1230100.0,19.2534,19.4848,19.2389,19.4703,1230100.0
2010-05-17 15:00:00,26.93,27.04,26.7,26.79,1456600.0,19.4703,19.5498,19.304,19.3691,1456600.0
2010-05-17 15:30:00,26.78,27.16,26.78,27.15,2529300.0,19.3618,19.6366,19.3618,19.6294,2529300.0
2010-05-18 09:30:00,27.44,27.44,27.05,27.21,1891000.0,19.839,19.839,19.5571,19.6727,1891000.0
2010-05-18 10:00:00,27.21,27.4,27.16,27.27,1201400.0,19.6727,19.8101,19.6366,19.7161,1201400.0
2010-05-18 10:30:00,27.28,27.34,27.11,27.21,1057500.0,19.7233,19.7667,19.6004,19.6727,1057500.0
2010-05-18 11:00:00,27.21,27.26,27.01,27.08,866900.0,19.6727,19.7089,19.5281,19.5787,866900.0
2010-05-18 11:30:00,27.09,27.11,26.71,26.78,1351000.0,19.586,19.6004,19.3112,19.3618,1351000.0
2010-05-18 12:00:00,26.78,26.94,26.68,26.92,880600.0,19.3618,19.4775,19.2895,19.4631,880600.0
2010-05-18 12:30:00,26.92,27.13,26.88,27.0,828500.0,19.4631,19.6149,19.4341,19.5209,828500.0
2010-05-18 13:00:00,26.99,27.12,26.94,27.04,2012500.0,19.5137,19.6077,19.4775,19.5498,2012500.0
2010-05-18 13:30:00,27.05,27.1,26.82,26.87,1222200.0,19.5571,19.5932,19.3908,19.4269,1222200.0
2010-05-18 14:00:00,26.86,27.03,26.77,26.82,1152100.0,19.4197,19.5426,19.3546,19.3908,1152100.0
2010-05-18 14:30:00,26.82,26.82,26.59,26.69,1412500.0,19.3908,19.3908,19.2245,19.2968,1412500.0
2010-05-18 15:00:00,26.69,26.84,26.46,26.53,2094000.0,19.2968,19.4052,19.1305,19.1811,2094000.0
2010-05-18 15:30:00,26.54,26.86,26.52,26.73,2891800.0,19.1883,19.4197,19.1739,19.3257,2891800.0
2010-05-19 09:30:00,26.59,27.25,26.49,27.07,3180400.0,19.2245,19.7017,19.1522,19.5715,3180400.0
2010-05-19 10:00:00,27.06,27.08,26.73,26.98,2301900.0,19.5643,19.5787,19.3257,19.5064,2301900.0
2010-05-19 10:30:00,26.99,27.23,26.93,27.04,1808300.0,19.5137,19.6872,19.4703,19.5498,1808300.0
2010-05-19 11:00:00,27.03,27.09,26.51,26.57,1650900.0,19.5426,19.586,19.1666,19.21,1650900.0
2010-05-19 11:30:00,26.56,26.71,26.41,26.66,1532600.0,19.2028,19.3112,19.0943,19.2751,1532600.0
2010-05-19 12:00:00,26.65,26.97,26.59,26.84,1227200.0,19.2679,19.4992,19.2245,19.4052,1227200.0
2010-05-19 12:30:00,26.84,27.0,26.66,27.0,1720600.0,19.4052,19.5209,19.2751,19.5209,1720600.0
2010-05-19 13:00:00,26.99,27.08,26.86,26.96,1458700.0,19.5137,19.5787,19.4197,19.492,1458700.0
2010-05-19 13:30:00,26.95,27.04,26.87,26.96,1156700.0,19.4848,19.5498,19.4269,19.492,1156700.0
2010-05-19 14:00:00,26.95,27.11,26.84,26.94,1048600.0,19.4848,19.6004,19.4052,19.4775,1048600.0
2010-05-19 14:30:00,26.94,27.16,26.88,26.98,1166800.0,19.4775,19.6366,19.4341,19.5064,1166800.0
2010-05-19 15:00:00,26.98,27.12,26.77,27.11,1659900.0,19.5064,19.6077,19.3546,19.6004,1659900.0
2010-05-19 15:30:00,27.11,27.22,27.0,27.04,2779800.0,19.6004,19.68,19.5209,19.5498,2779800.0
2010-05-20 09:30:00,26.4,26.59,26.26,26.34,1892300.0,19.0871,19.2245,18.9859,19.0437,1892300.0
2010-05-20 10:00:00,26.35,26.48,26.06,26.21,2712000.0,19.051,19.1449,18.8413,18.9497,2712000.0
2010-05-20 10:30:00,26.22,26.41,26.07,26.1,2676200.0,18.957,19.0943,18.8485,18.8702,2676200.0
2010-05-20 11:00:00,26.11,26.25,25.95,26.23,1687600.0,18.8774,18.9787,18.7618,18.9642,1687600.0
2010-05-20 11:30:00,26.22,26.27,26.11,26.18,1387200.0,18.957,18.9931,18.8774,18.928,1387200.0
2010-05-20 12:00:00,26.18,26.21,25.96,25.99,1287100.0,18.928,18.9497,18.769,18.7907,1287100.0
2010-05-20 12:30:00,25.99,26.05,25.68,25.71,1613000.0,18.7907,18.8341,18.5666,18.5882,1613000.0
2010-05-20 13:00:00,25.71,26.28,25.67,26.18,1666200.0,18.5882,19.0003,18.5593,18.928,1666200.0
2010-05-20 13:30:00,26.18,26.29,26.06,26.11,1389400.0,18.928,19.0076,18.8413,18.8774,1389400.0
2010-05-20 14:00:00,26.11,26.34,25.89,26.16,1353500.0,18.8774,19.0437,18.7184,18.9136,1353500.0
2010-05-20 14:30:00,26.16,26.42,26.08,26.19,1999300.0,18.9136,19.1016,18.8557,18.9353,1999300.0
2010-05-20 15:00:00,26.2,26.3,26.03,26.13,1818800.0,18.9425,19.0148,18.8196,18.8919,1818800.0
2010-05-20 15:30:00,26.13,26.2,25.64,25.65,3533300.0,18.8919,18.9425,18.5376,18.5449,3533300.0
2010-05-21 09:30:00,25.08,26.45,25.02,26.43,6590100.0,18.1328,19.1233,18.0894,19.1088,6590100.0
2010-05-21 10:00:00,26.42,26.71,26.31,26.4,3347000.0,19.1016,19.3112,19.022,19.0871,3347000.0
2010-05-21 10:30:00,26.41,26.72,26.34,26.66,2132500.0,19.0943,19.3185,19.0437,19.2751,2132500.0
2010-05-21 11:00:00,26.65,27.07,26.65,27.04,2003300.0,19.2679,19.5715,19.2679,19.5498,2003300.0
2010-05-21 11:30:00,27.04,27.27,26.89,27.13,2082200.0,19.5498,19.7161,19.4414,19.6149,2082200.0
2010-05-21 12:00:00,27.13,27.14,26.93,26.93,1677000.0,19.6149,19.6221,19.4703,19.4703,1677000.0
2010-05-21 12:30:00,26.93,26.95,26.75,26.77,1209900.0,19.4703,19.4848,19.3402,19.3546,1209900.0
2010-05-21 13:00:00,26.77,26.92,26.66,26.74,1240500.0,19.3546,19.4631,19.2751,19.3329,1240500.0
2010-05-21 13:30:00,26.74,26.93,26.74,26.91,924800.0,19.3329,19.4703,19.3329,19.4558,924800.0
2010-05-21 14:00:00,26.92,26.99,26.69,26.78,1302700.0,19.4631,19.5137,19.2968,19.3618,1302700.0
2010-05-21 14:30:00,26.78,26.87,26.63,26.76,1573100.0,19.3618,19.4269,19.2534,19.3474,1573100.0
2010-05-21 15:00:00,26.76,26.84,26.5,26.76,2244900.0,19.3474,19.4052,19.1594,19.3474,2244900.0
2010-05-21 15:30:00,26.75,27.13,26.57,27.1,4496200.0,19.3402,19.6149,19.21,19.5932,4496200.0
2010-05-24 09:30:00,27.29,27.31,26.46,26.49,2446600.0,19.7306,19.745,19.1305,19.1522,2446600.0
2010-05-24 10:00:00,26.49,26.68,26.46,26.59,1960200.0,19.1522,19.2895,19.1305,19.2245,1960200.0
2010-05-24 10:30:00,26.59,26.79,26.54,26.68,1349800.0,19.2245,19.3691,19.1883,19.2895,1349800.0
2010-05-24 11:00:00,26.68,26.8,26.48,26.54,1233200.0,19.2895,19.3763,19.1449,19.1883,1233200.0
2010-05-24 11:30:00,26.53,26.76,26.51,26.65,1004400.0,19.1811,19.3474,19.1666,19.2679,1004400.0
2010-05-24 12:00:00,26.65,26.72,26.55,26.65,934000.0,19.2679,19.3185,19.1956,19.2679,934000.0
2010-05-24 12:30:00,26.65,26.67,26.47,26.53,685900.0,19.2679,19.2823,19.1377,19.1811,685900.0
2010-05-24 13:00:00,26.54,26.58,26.38,26.43,849400.0,19.1883,19.2172,19.0726,19.1088,849400.0
2010-05-24 13:30:00,26.44,26.5,26.2,26.26,1212500.0,19.116,19.1594,18.9425,18.9859,1212500.0
2010-05-24 14:00:00,26.26,26.28,26.14,26.19,1256600.0,18.9859,19.0003,18.8991,18.9353,1256600.0
2010-05-24 14:30:00,26.2,26.28,25.97,25.98,2134700.0,18.9425,19.0003,18.7762,18.7834,2134700.0
2010-05-24 15:00:00,25.98,26.05,25.85,25.89,2281000.0,18.7834,18.8341,18.6895,18.7184,2281000.0
2010-05-24 15:30:00,25.89,26.04,25.71,25.74,4626400.0,18.7184,18.8268,18.5882,18.6099,4626400.0
2010-05-25 09:30:00,24.85,25.59,24.76,25.39,3333100.0,17.9665,18.5015,17.9014,18.3569,3333100.0
2010-05-25 10:00:00,25.39,25.6,25.26,25.29,2339200.0,18.3569,18.5087,18.2629,18.2846,2339200.0
2010-05-25 10:30:00,25.3,25.34,25.12,25.25,1654500.0,18.2918,18.3207,18.1617,18.2557,1654500.0
2010-05-25 11:00:00,25.25,25.43,25.23,25.34,1567600.0,18.2557,18.3858,18.2412,18.3207,1567600.0
2010-05-25 11:30:00,25.33,25.48,25.26,25.42,1164800.0,18.3135,18.422,18.2629,18.3786,1164800.0
2010-05-25 12:00:00,25.43,25.53,25.29,25.31,1240800.0,18.3858,18.4581,18.2846,18.299,1240800.0
2010-05-25 12:30:00,25.3,25.44,25.25,25.37,1185600.0,18.2918,18.393,18.2557,18.3424,1185600.0
2010-05-25 13:00:00,25.37,25.43,25.3,25.38,1283900.0,18.3424,18.3858,18.2918,18.3497,1283900.0
2010-05-25 13:30:00,25.38,25.4,25.16,25.26,1088600.0,18.3497,18.3641,18.1906,18.2629,1088600.0
2010-05-25 14:00:00,25.26,25.43,25.2,25.34,1290300.0,18.2629,18.3858,18.2195,18.3207,1290300.0
2010-05-25 14:30:00,25.34,25.75,25.26,25.65,2689800.0,18.3207,18.6172,18.2629,18.5449,2689800.0
2010-05-25 15:00:00,25.66,26.0,25.66,25.92,2482800.0,18.5521,18.7979,18.5521,18.7401,2482800.0
2010-05-25 15:30:00,25.93,26.15,25.92,26.12,4161600.0,18.7473,18.9064,18.7401,18.8847,4161600.0
2010-05-26 09:30:00,26.59,26.99,26.51,26.98,3586000.0,19.2245,19.5137,19.1666,19.5064,3586000.0
2010-05-26 10:00:00,26.97,27.06,26.77,26.8,1840600.0,19.4992,19.5643,19.3546,19.3763,1840600.0
2010-05-26 10:30:00,26.79,27.0,26.67,26.94,2329700.0,19.3691,19.5209,19.2823,19.4775,2329700.0
2010-05-26 11:00:00,26.94,26.99,26.67,26.67,2103600.0,19.4775,19.5137,19.2823,19.2823,2103600.0
2010-05-26 11:30:00,26.67,26.82,26.59,26.81,1084800.0,19.2823,19.3908,19.2245,19.3835,1084800.0
2010-05-26 12:00:00,26.81,26.95,26.72,26.73,886700.0,19.3835,19.4848,19.3185,19.3257,886700.0
2010-05-26 12:30:00,26.74,26.75,26.58,26.74,828100.0,19.3329,19.3402,19.2172,19.3329,828100.0
2010-05-26 13:00:00,26.75,26.85,26.73,26.82,905400.0,19.3402,19.4125,19.3257,19.3908,905400.0
2010-05-26 13:30:00,26.82,26.97,26.8,26.87,506800.0,19.3908,19.4992,19.3763,19.4269,506800.0
2010-05-26 14:00:00,26.87,27.0,26.79,26.99,1812100.0,19.4269,19.5209,19.3691,19.5137,1812100.0
2010-05-26 14:30:00,26.98,26.99,26.82,26.97,2542400.0,19.5064,19.5137,19.3908,19.4992,2542400.0
2010-05-26 15:00:00,26.97,27.08,26.63,26.75,3256600.0,19.4992,19.5787,19.2534,19.3402,3256600.0
2010-05-26 15:30:00,26.75,26.83,26.5,26.52,5797600.0,19.3402,19.398,19.1594,19.1739,5797600.0
2010-05-27 09:30:00,27.07,27.22,26.72,27.17,1981900.0,19.5715,19.68,19.3185,19.6438,1981900.0
2010-05-27 10:00:00,27.17,27.4,27.07,27.39,1693300.0,19.6438,19.8101,19.5715,19.8029,1693300.0
2010-05-27 10:30:00,27.38,27.45,27.24,27.29,1532300.0,19.7956,19.8463,19.6944,19.7306,1532300.0
2010-05-27 11:00:00,27.29,27.36,27.19,27.34,1103500.0,19.7306,19.7812,19.6583,19.7667,1103500.0
2010-05-27 11:30:00,27.35,27.42,27.23,27.37,664600.0,19.774,19.8246,19.6872,19.7884,664600.0
2010-05-27 12:00:00,27.37,27.37,27.23,27.26,1091900.0,19.7884,19.7884,19.6872,19.7089,1091900.0
2010-05-27 12:30:00,27.25,27.3,27.11,27.11,920300.0,19.7017,19.7378,19.6004,19.6004,920300.0
2010-05-27 13:00:00,27.11,27.28,27.05,27.26,765300.0,19.6004,19.7233,19.5571,19.7089,765300.0
2010-05-27 13:30:00,27.25,27.3,27.22,27.23,867300.0,19.7017,19.7378,19.68,19.6872,867300.0
2010-05-27 14:00:00,27.23,27.48,27.22,27.44,1000300.0,19.6872,19.8679,19.68,19.839,1000300.0
2010-05-27 14:30:00,27.44,27.51,27.35,27.48,1056100.0,19.839,19.8896,19.774,19.8679,1056100.0
2010-05-27 15:00:00,27.47,27.59,27.39,27.46,1320900.0,19.8607,19.9475,19.8029,19.8535,1320900.0
2010-05-27 15:30:00,27.46,27.7,27.44,27.67,2674300.0,19.8535,20.027,19.839,20.0053,2674300.0
2010-05-28 09:30:00,27.57,27.6,27.18,27.51,2000500.0,19.933,19.9547,19.651,19.8896,2000500.0
2010-05-28 10:00:00,27.51,27.75,27.45,27.47,1139700.0,19.8896,20.0632,19.8463,19.8607,1139700.0
2010-05-28 10:30:00,27.47,27.57,27.16,27.34,1232900.0,19.8607,19.933,19.6366,19.7667,1232900.0
2010-05-28 11:00:00,27.35,27.4,27.02,27.16,1058400.0,19.774,19.8101,19.5354,19.6366,1058400.0
2010-05-28 11:30:00,27.16,27.3,27.15,27.25,655100.0,19.6366,19.7378,19.6294,19.7017,655100.0
2010-05-28 12:00:00,27.25,27.38,27.21,27.23,481700.0,19.7017,19.7956,19.6727,19.6872,481700.0
2010-05-28 12:30:00,27.22,27.28,26.92,27.1,1628700.0,19.68,19.7233,19.4631,19.5932,1628700.0
2010-05-28 13:00:00,27.11,27.2,27.08,27.13,435600.0,19.6004,19.6655,19.5787,19.6149,435600.0
2010-05-28 13:30:00,27.13,27.16,26.92,26.93,576400.0,19.6149,19.6366,19.4631,19.4703,576400.0
2010-05-28 14:00:00,26.92,27.04,26.83,27.02,680100.0,19.4631,19.5498,19.398,19.5354,680100.0
2010-05-28 14:30:00,27.02,27.33,26.98,27.2,1017000.0,19.5354,19.7595,19.5064,19.6655,1017000.0
2010-05-28 15:00:00,27.19,27.4,27.14,27.35,907000.0,19.6583,19.8101,19.6221,19.774,907000.0
2010-05-28 15:30:00,27.35,27.41,27.05,27.07,2222600.0,19.774,19.8173,19.5571,19.5715,2222600.0
2010-06-01 09:30:00,26.79,27.21,26.75,26.91,1260900.0,19.3691,19.6727,19.3402,19.4558,1260900.0
2010-06-01 10:00:00,26.91,27.12,26.91,27.05,955200.0,19.4558,19.6077,19.4558,19.5571,955200.0
2010-06-01 10:30:00,27.06,27.12,26.95,26.99,756600.0,19.5643,19.6077,19.4848,19.5137,756600.0
2010-06-01 11:00:00,26.99,27.0,26.84,26.95,522300.0,19.5137,19.5209,19.4052,19.4848,522300.0
2010-06-01 11:30:00,26.95,26.98,26.75,26.85,617100.0,19.4848,19.5064,19.3402,19.4125,617100.0
2010-06-01 12:00:00,26.85,26.93,26.83,26.86,575900.0,19.4125,19.4703,19.398,19.4197,575900.0
2010-06-01 12:30:00,26.86,26.88,26.76,26.76,404100.0,19.4197,19.4341,19.3474,19.3474,404100.0
2010-06-01 13:00:00,26.76,26.95,26.75,26.94,489200.0,19.3474,19.4848,19.3402,19.4775,489200.0
2010-06-01 13:30:00,26.95,26.96,26.77,26.79,469200.0,19.4848,19.492,19.3546,19.3691,469200.0
2010-06-01 14:00:00,26.78,26.82,26.66,26.8,769900.0,19.3618,19.3908,19.2751,19.3763,769900.0
2010-06-01 14:30:00,26.8,26.86,26.69,26.75,492800.0,19.3763,19.4197,19.2968,19.3402,492800.0
2010-06-01 15:00:00,26.76,26.82,26.51,26.57,1264800.0,19.3474,19.3908,19.1666,19.21,1264800.0
2010-06-01 15:30:00,26.58,26.58,26.08,26.12,4271200.0,19.2172,19.2172,18.8557,18.8847,4271200.0
2010-06-02 09:30:00,26.38,26.44,26.17,26.38,1536500.0,19.0726,19.116,18.9208,19.0726,1536500.0
2010-06-02 10:00:00,26.38,26.55,26.31,26.44,817500.0,19.0726,19.1956,19.022,19.116,817500.0
2010-06-02 10:30:00,26.45,26.72,26.45,26.68,1194100.0,19.1233,19.3185,19.1233,19.2895,1194100.0
2010-06-02 11:00:00,26.68,26.95,26.65,26.85,1179100.0,19.2895,19.4848,19.2679,19.4125,1179100.0
2010-06-02 11:30:00,26.84,27.04,26.79,26.96,873100.0,19.4052,19.5498,19.3691,19.492,873100.0
2010-06-02 12:00:00,26.97,27.03,26.87,26.88,454500.0,19.4992,19.5426,19.4269,19.4341,454500.0
2010-06-02 12:30:00,26.88,26.95,26.83,26.91,476300.0,19.4341,19.4848,19.398,19.4558,476300.0
2010-06-02 13:00:00,26.92,26.96,26.81,26.84,551700.0,19.4631,19.492,19.3835,19.4052,551700.0
2010-06-02 13:30:00,26.84,26.93,26.74,26.78,310700.0,19.4052,19.4703,19.3329,19.3618,310700.0
2010-06-02 14:00:00,26.78,26.88,26.73,26.86,618300.0,19.3618,19.4341,19.3257,19.4197,618300.0
2010-06-02 14:30:00,26.86,27.07,26.84,27.03,739600.0,19.4197,19.5715,19.4052,19.5426,739600.0
2010-06-02 15:00:00,27.03,27.13,27.03,27.09,924900.0,19.5426,19.6149,19.5426,19.586,924900.0
2010-06-02 15:30:00,27.1,27.21,26.98,27.21,2270400.0,19.5932,19.6727,19.5064,19.6727,2270400.0
2010-06-03 09:30:00,27.3,27.39,26.94,27.13,1197300.0,19.7378,19.8029,19.4775,19.6149,1197300.0
2010-06-03 10:00:00,27.13,27.14,26.85,26.85,978600.0,19.6149,19.6221,19.4125,19.4125,978600.0
2010-06-03 10:30:00,26.84,26.93,26.71,26.92,1173300.0,19.4052,19.4703,19.3112,19.4631,1173300.0
2010-06-03 11:00:00,26.93,26.98,26.74,26.75,740200.0,19.4703,19.5064,19.3329,19.3402,740200.0
2010-06-03 11:30:00,26.76,26.9,26.75,26.83,547500.0,19.3474,19.4486,19.3402,19.398,547500.0
2010-06-03 12:00:00,26.83,26.84,26.58,26.65,750800.0,19.398,19.4052,19.2172,19.2679,750800.0
2010-06-03 12:30:00,26.64,26.67,26.57,26.63,478200.0,19.2606,19.2823,19.21,19.2534,478200.0
2010-06-03 13:00:00,26.64,26.69,26.59,26.67,516800.0,19.2606,19.2968,19.2245,19.2823,516800.0
2010-06-03 13:30:00,26.67,26.75,26.65,26.7,594200.0,19.2823,19.3402,19.2679,19.304,594200.0
2010-06-03 14:00:00,26.7,26.88,26.66,26.78,487900.0,19.304,19.4341,19.2751,19.3618,487900.0
2010-06-03 14:30:00,26.78,26.89,26.73,26.82,509100.0,19.3618,19.4414,19.3257,19.3908,509100.0
2010-06-03 15:00:00,26.82,26.9,26.68,26.87,782200.0,19.3908,19.4486,19.2895,19.4269,782200.0
2010-06-03 15:30:00,26.88,26.9,26.75,26.84,1334400.0,19.4341,19.4486,19.3402,19.4052,1334400.0
2010-06-04 09:30:00,26.25,26.63,26.2,26.4,1159800.0,18.9787,19.2534,18.9425,19.0871,1159800.0
2010-06-04 10:00:00,26.4,26.65,26.31,26.53,1070700.0,19.0871,19.2679,19.022,19.1811,1070700.0
2010-06-04 10:30:00,26.53,26.58,26.45,26.52,1095000.0,19.1811,19.2172,19.1233,19.1739,1095000.0
2010-06-04 11:00:00,26.52,26.63,26.35,26.36,731700.0,19.1739,19.2534,19.051,19.0582,731700.0
2010-06-04 11:30:00,26.36,26.51,26.34,26.38,720700.0,19.0582,19.1666,19.0437,19.0726,720700.0
2010-06-04 12:00:00,26.38,26.49,26.29,26.42,609100.0,19.0726,19.1522,19.0076,19.1016,609100.0
2010-06-04 12:30:00,26.41,26.49,26.36,26.49,552900.0,19.0943,19.1522,19.0582,19.1522,552900.0
2010-06-04 13:00:00,26.49,26.49,26.31,26.43,693400.0,19.1522,19.1522,19.022,19.1088,693400.0
2010-06-04 13:30:00,26.42,26.44,26.28,26.29,708900.0,19.1016,19.116,19.0003,19.0076,708900.0
2010-06-04 14:00:00,26.3,26.34,26.22,26.27,791000.0,19.0148,19.0437,18.957,18.9931,791000.0
2010-06-04 14:30:00,26.27,26.31,26.03,26.06,1192800.0,18.9931,19.022,18.8196,18.8413,1192800.0
2010-06-04 15:00:00,26.05,26.19,26.03,26.05,1480700.0,18.8341,18.9353,18.8196,18.8341,1480700.0
2010-06-04 15:30:00,26.04,26.1,25.94,26.02,4695200.0,18.8268,18.8702,18.7545,18.8124,4695200.0
2010-06-07 09:30:00,26.16,26.35,25.82,26.03,1541300.0,18.9136,19.051,18.6678,18.8196,1541300.0
2010-06-07 10:00:00,26.03,26.16,25.93,25.98,899900.0,18.8196,18.9136,18.7473,18.7834,899900.0
2010-06-07 10:30:00,25.98,25.99,25.55,25.59,1134200.0,18.7834,18.7907,18.4726,18.5015,1134200.0
2010-06-07 11:00:00,25.59,25.89,25.59,25.85,851800.0,18.5015,18.7184,18.5015,18.6895,851800.0
2010-06-07 11:30:00,25.86,25.94,25.77,25.85,340400.0,18.6967,18.7545,18.6316,18.6895,340400.0
2010-06-07 12:00:00,25.85,25.95,25.74,25.75,537700.0,18.6895,18.7618,18.6099,18.6172,537700.0
2010-06-07 12:30:00,25.75,25.77,25.65,25.68,833300.0,18.6172,18.6316,18.5449,18.5666,833300.0
2010-06-07 13:00:00,25.68,25.77,25.62,25.66,737200.0,18.5666,18.6316,18.5232,18.5521,737200.0
2010-06-07 13:30:00,25.66,25.67,25.47,25.6,1083700.0,18.5521,18.5593,18.4147,18.5087,1083700.0
2010-06-07 14:00:00,25.59,25.63,25.5,25.6,609300.0,18.5015,18.5304,18.4364,18.5087,609300.0
2010-06-07 14:30:00,25.61,25.65,25.46,25.51,1218100.0,18.5159,18.5449,18.4075,18.4436,1218100.0
2010-06-07 15:00:00,25.5,25.59,25.33,25.34,1032500.0,18.4364,18.5015,18.3135,18.3207,1032500.0
2010-06-07 15:30:00,25.33,25.43,25.23,25.32,2635600.0,18.3135,18.3858,18.2412,18.3063,2635600.0
2010-06-08 09:30:00,25.45,25.68,25.15,25.25,1936200.0,18.4003,18.5666,18.1834,18.2557,1936200.0
2010-06-08 10:00:00,25.24,25.38,25.03,25.18,1970100.0,18.2484,18.3497,18.0966,18.2051,1970100.0
2010-06-08 10:30:00,25.18,25.2,24.77,25.05,2343700.0,18.2051,18.2195,17.9086,18.1111,2343700.0
2010-06-08 11:00:00,25.06,25.18,24.8,25.03,1858900.0,18.1183,18.2051,17.9303,18.0966,1858900.0
2010-06-08 11:30:00,25.03,25.28,25.02,25.19,1191800.0,18.0966,18.2774,18.0894,18.2123,1191800.0
2010-06-08 12:00:00,25.19,25.26,25.01,25.02,759000.0,18.2123,18.2629,18.0821,18.0894,759000.0
2010-06-08 12:30:00,25.02,25.22,24.99,25.19,554700.0,18.0894,18.234,18.0677,18.2123,554700.0
2010-06-08 13:00:00,25.18,25.24,25.04,25.1,513100.0,18.2051,18.2484,18.1038,18.1472,513100.0
2010-06-08 13:30:00,25.1,25.12,24.87,24.99,627500.0,18.1472,18.1617,17.9809,18.0677,627500.0
2010-06-08 14:00:00,24.99,25.19,24.9,25.16,676400.0,18.0677,18.2123,18.0026,18.1906,676400.0
2010-06-08 14:30:00,25.16,25.33,25.15,25.17,972100.0,18.1906,18.3135,18.1834,18.1978,972100.0
2010-06-08 15:00:00,25.18,25.36,25.09,25.36,924700.0,18.2051,18.3352,18.14,18.3352,924700.0
2010-06-08 15:30:00,25.35,25.62,25.34,25.57,2531300.0,18.328,18.5232,18.3207,18.487,2531300.0
2010-06-09 09:30:00,25.76,25.78,25.43,25.53,978100.0,18.6244,18.6389,18.3858,18.4581,978100.0
2010-06-09 10:00:00,25.52,25.64,25.45,25.51,550200.0,18.4509,18.5376,18.4003,18.4436,550200.0
2010-06-09 10:30:00,25.51,25.69,25.44,25.66,838800.0,18.4436,18.5738,18.393,18.5521,838800.0
2010-06-09 11:00:00,25.65,25.87,25.61,25.82,1039700.0,18.5449,18.7039,18.5159,18.6678,1039700.0
2010-06-09 11:30:00,25.82,25.86,25.72,25.78,581000.0,18.6678,18.6967,18.5955,18.6389,581000.0
2010-06-09 12:00:00,25.78,25.84,25.66,25.76,525200.0,18.6389,18.6822,18.5521,18.6244,525200.0
2010-06-09 12:30:00,25.76,25.81,25.69,25.72,513200.0,18.6244,18.6605,18.5738,18.5955,513200.0
2010-06-09 13:00:00,25.72,25.72,25.58,25.58,490800.0,18.5955,18.5955,18.4943,18.4943,490800.0
2010-06-09 13:30:00,25.59,25.63,25.51,25.59,541600.0,18.5015,18.5304,18.4436,18.5015,541600.0
2010-06-09 14:00:00,25.6,25.61,25.41,25.6,792000.0,18.5087,18.5159,18.3713,18.5087,792000.0
2010-06-09 14:30:00,25.6,25.61,25.27,25.29,862500.0,18.5087,18.5159,18.2701,18.2846,862500.0
2010-06-09 15:00:00,25.29,25.38,25.08,25.18,2399100.0,18.2846,18.3497,18.1328,18.2051,2399100.0
2010-06-09 15:30:00,25.19,25.31,24.94,25.17,4751500.0,18.2123,18.299,18.0315,18.1978,4751500.0
2010-06-10 09:30:00,25.48,25.71,25.24,25.4,2413500.0,18.422,18.5882,18.2484,18.3641,2413500.0
2010-06-10 10:00:00,25.39,25.49,25.11,25.21,2903500.0,18.3569,18.4292,18.1544,18.2267,2903500.0
2010-06-10 10:30:00,25.21,25.36,25.11,25.11,1323300.0,18.2267,18.3352,18.1544,18.1544,1323300.0
2010-06-10 11:00:00,25.11,25.4,25.11,25.26,1062700.0,18.1544,18.3641,18.1544,18.2629,1062700.0
2010-06-10 11:30:00,25.25,25.4,25.25,25.32,1019800.0,18.2557,18.3641,18.2557,18.3063,1019800.0
2010-06-10 12:00:00,25.33,25.34,25.09,25.29,1133800.0,18.3135,18.3207,18.14,18.2846,1133800.0
2010-06-10 12:30:00,25.29,25.39,25.0,25.2,1408200.0,18.2846,18.3569,18.0749,18.2195,1408200.0
2010-06-10 13:00:00,25.2,25.31,25.11,25.23,911200.0,18.2195,18.299,18.1544,18.2412,911200.0
2010-06-10 13:30:00,25.23,25.43,25.23,25.37,981800.0,18.2412,18.3858,18.2412,18.3424,981800.0
2010-06-10 14:00:00,25.37,25.4,25.28,25.35,680700.0,18.3424,18.3641,18.2774,18.328,680700.0
2010-06-10 14:30:00,25.35,25.55,25.34,25.46,674000.0,18.328,18.4726,18.3207,18.4075,674000.0
2010-06-10 15:00:00,25.47,25.66,25.44,25.57,991300.0,18.4147,18.5521,18.393,18.487,991300.0
2010-06-10 15:30:00,25.57,25.65,25.3,25.57,4028100.0,18.487,18.5449,18.2918,18.487,4028100.0
2010-06-11 09:30:00,25.25,25.84,25.21,25.79,1744300.0,18.2557,18.6822,18.2267,18.6461,1744300.0
2010-06-11 10:00:00,25.79,25.97,25.72,25.88,1492200.0,18.6461,18.7762,18.5955,18.7111,1492200.0
2010-06-11 10:30:00,25.87,25.91,25.72,25.79,802400.0,18.7039,18.7328,18.5955,18.6461,802400.0
2010-06-11 11:00:00,25.8,25.8,25.62,25.72,855100.0,18.6533,18.6533,18.5232,18.5955,855100.0
2010-06-11 11:30:00,25.73,25.88,25.67,25.85,704000.0,18.6027,18.7111,18.5593,18.6895,704000.0
2010-06-11 12:00:00,25.85,25.89,25.68,25.69,482000.0,18.6895,18.7184,18.5666,18.5738,482000.0
2010-06-11 12:30:00,25.7,25.81,25.61,25.75,413200.0,18.581,18.6605,18.5159,18.6172,413200.0
2010-06-11 13:00:00,25.75,25.93,25.73,25.86,549300.0,18.6172,18.7473,18.6027,18.6967,549300.0
2010-06-11 13:30:00,25.86,25.88,25.76,25.79,350500.0,18.6967,18.7111,18.6244,18.6461,350500.0
2010-06-11 14:00:00,25.79,25.87,25.7,25.75,406800.0,18.6461,18.7039,18.581,18.6172,406800.0
2010-06-11 14:30:00,25.76,25.86,25.72,25.8,419000.0,18.6244,18.6967,18.5955,18.6533,419000.0
2010-06-11 15:00:00,25.8,25.84,25.73,25.79,726200.0,18.6533,18.6822,18.6027,18.6461,726200.0
2010-06-11 15:30:00,25.79,26.07,25.77,26.01,1857500.0,18.6461,18.8485,18.6316,18.8051,1857500.0
2010-06-14 09:30:00,26.24,26.25,25.46,25.74,2033200.0,18.9714,18.9787,18.4075,18.6099,2033200.0
2010-06-14 10:00:00,25.75,25.83,25.58,25.64,1209200.0,18.6172,18.675,18.4943,18.5376,1209200.0
2010-06-14 10:30:00,25.64,25.85,25.61,25.84,738800.0,18.5376,18.6895,18.5159,18.6822,738800.0
2010-06-14 11:00:00,25.85,26.1,25.77,25.98,1241700.0,18.6895,18.8702,18.6316,18.7834,1241700.0
2010-06-14 11:30:00,25.97,25.99,25.88,25.94,468400.0,18.7762,18.7907,18.7111,18.7545,468400.0
2010-06-14 12:00:00,25.94,25.94,25.76,25.82,793200.0,18.7545,18.7545,18.6244,18.6678,793200.0
2010-06-14 12:30:00,25.83,25.84,25.72,25.75,491100.0,18.675,18.6822,18.5955,18.6172,491100.0
2010-06-14 13:00:00,25.75,25.8,25.68,25.72,835000.0,18.6172,18.6533,18.5666,18.5955,835000.0
2010-06-14 13:30:00,25.72,25.82,25.59,25.6,773100.0,18.5955,18.6678,18.5015,18.5087,773100.0
2010-06-14 14:00:00,25.59,25.65,25.54,25.61,774500.0,18.5015,18.5449,18.4653,18.5159,774500.0
2010-06-14 14:30:00,25.61,25.61,25.5,25.56,803800.0,18.5159,18.5159,18.4364,18.4798,803800.0
2010-06-14 15:00:00,25.56,25.63,25.49,25.51,1192900.0,18.4798,18.5304,18.4292,18.4436,1192900.0
2010-06-14 15:30:00,25.51,25.51,25.3,25.33,3286800.0,18.4436,18.4436,18.2918,18.3135,3286800.0
2010-06-15 09:30:00,25.53,25.54,25.16,25.33,1972700.0,18.4581,18.4653,18.1906,18.3135,1972700.0
2010-06-15 10:00:00,25.33,25.49,25.25,25.46,1347400.0,18.3135,18.4292,18.2557,18.4075,1347400.0
2010-06-15 10:30:00,25.47,25.49,25.38,25.45,1262500.0,18.4147,18.4292,18.3497,18.4003,1262500.0
2010-06-15 11:00:00,25.44,25.47,25.36,25.39,960100.0,18.393,18.4147,18.3352,18.3569,960100.0
2010-06-15 11:30:00,25.38,25.48,25.36,25.45,911000.0,18.3497,18.422,18.3352,18.4003,911000.0
2010-06-15 12:00:00,25.44,25.46,25.35,25.35,928400.0,18.393,18.4075,18.328,18.328,928400.0
2010-06-15 12:30:00,25.34,25.49,25.33,25.47,884500.0,18.3207,18.4292,18.3135,18.4147,884500.0
2010-06-15 13:00:00,25.47,25.6,25.45,25.52,1134500.0,18.4147,18.5087,18.4003,18.4509,1134500.0
2010-06-15 13:30:00,25.52,25.6,25.5,25.6,1545300.0,18.4509,18.5087,18.4364,18.5087,1545300.0
2010-06-15 14:00:00,25.61,25.75,25.6,25.7,1751300.0,18.5159,18.6172,18.5087,18.581,1751300.0
2010-06-15 14:30:00,25.7,25.83,25.69,25.8,924900.0,18.581,18.675,18.5738,18.6533,924900.0
2010-06-15 15:00:00,25.8,25.89,25.74,25.88,1025300.0,18.6533,18.7184,18.6099,18.7111,1025300.0
2010-06-15 15:30:00,25.87,26.0,25.35,25.96,2198000.0,18.7039,18.7979,18.328,18.769,2198000.0
2010-06-16 09:30:00,25.77,25.77,25.51,25.71,2009600.0,18.6316,18.6316,18.4436,18.5882,2009600.0
2010-06-16 10:00:00,25.71,25.75,25.46,25.5,1293300.0,18.5882,18.6172,18.4075,18.4364,1293300.0
2010-06-16 10:30:00,25.49,25.53,25.45,25.5,1434600.0,18.4292,18.4581,18.4003,18.4364,1434600.0
2010-06-16 11:00:00,25.51,25.57,25.48,25.55,1364500.0,18.4436,18.487,18.422,18.4726,1364500.0
2010-06-16 11:30:00,25.55,25.56,25.45,25.54,1364700.0,18.4726,18.4798,18.4003,18.4653,1364700.0
2010-06-16 12:00:00,25.55,25.67,25.54,25.59,976300.0,18.4726,18.5593,18.4653,18.5015,976300.0
2010-06-16 12:30:00,25.59,25.64,25.53,25.64,611100.0,18.5015,18.5376,18.4581,18.5376,611100.0
2010-06-16 13:00:00,25.64,25.72,25.59,25.68,650400.0,18.5376,18.5955,18.5015,18.5666,650400.0
2010-06-16 13:30:00,25.69,25.77,25.63,25.77,464900.0,18.5738,18.6316,18.5304,18.6316,464900.0
2010-06-16 14:00:00,25.76,25.84,25.74,25.76,572000.0,18.6244,18.6822,18.6099,18.6244,572000.0
2010-06-16 14:30:00,25.77,25.87,25.71,25.83,985700.0,18.6316,18.7039,18.5882,18.675,985700.0
2010-06-16 15:00:00,25.83,25.83,25.61,25.63,970500.0,18.675,18.675,18.5159,18.5304,970500.0
2010-06-16 15:30:00,25.62,25.77,25.6,25.75,1786400.0,18.5232,18.6316,18.5087,18.6172,1786400.0
2010-06-17 09:30:00,25.86,25.89,25.46,25.64,1539600.0,18.6967,18.7184,18.4075,18.5376,1539600.0
2010-06-17 10:00:00,25.63,25.63,25.35,25.45,1775200.0,18.5304,18.5304,18.328,18.4003,1775200.0
2010-06-17 10:30:00,25.46,25.54,25.38,25.52,1075000.0,18.4075,18.4653,18.3497,18.4509,1075000.0
2010-06-17 11:00:00,25.52,25.61,25.46,25.53,1041400.0,18.4509,18.5159,18.4075,18.4581,1041400.0
2010-06-17 11:30:00,25.53,25.66,25.53,25.58,672900.0,18.4581,18.5521,18.4581,18.4943,672900.0
2010-06-17 12:00:00,25.58,25.64,25.5,25.57,623700.0,18.4943,18.5376,18.4364,18.487,623700.0
2010-06-17 12:30:00,25.57,25.6,25.48,25.55,523100.0,18.487,18.5087,18.422,18.4726,523100.0
2010-06-17 13:00:00,25.54,25.54,25.45,25.51,770500.0,18.4653,18.4653,18.4003,18.4436,770500.0
2010-06-17 13:30:00,25.51,25.55,25.44,25.52,908900.0,18.4436,18.4726,18.393,18.4509,908900.0
2010-06-17 14:00:00,25.53,25.53,25.41,25.44,1271400.0,18.4581,18.4581,18.3713,18.393,1271400.0
2010-06-17 14:30:00,25.44,25.49,25.35,25.37,1277300.0,18.393,18.4292,18.328,18.3424,1277300.0
2010-06-17 15:00:00,25.37,25.61,25.19,25.2,1522500.0,18.3424,18.5159,18.2123,18.2195,1522500.0
2010-06-17 15:30:00,25.2,25.4,25.2,25.31,4456500.0,18.2195,18.3641,18.2195,18.299,4456500.0
2010-06-18 09:30:00,25.42,25.52,25.2,25.3,3784100.0,18.3786,18.4509,18.2195,18.2918,3784100.0
2010-06-18 10:00:00,25.31,25.46,25.31,25.43,1486900.0,18.299,18.4075,18.299,18.3858,1486900.0
2010-06-18 10:30:00,25.44,25.5,25.36,25.45,1574100.0,18.393,18.4364,18.3352,18.4003,1574100.0
2010-06-18 11:00:00,25.46,25.54,25.42,25.54,608100.0,18.4075,18.4653,18.3786,18.4653,608100.0
2010-06-18 11:30:00,25.54,25.54,25.37,25.44,856000.0,18.4653,18.4653,18.3424,18.393,856000.0
2010-06-18 12:00:00,25.45,25.52,25.39,25.39,473500.0,18.4003,18.4509,18.3569,18.3569,473500.0
2010-06-18 12:30:00,25.4,25.47,25.35,25.44,529000.0,18.3641,18.4147,18.328,18.393,529000.0
2010-06-18 13:00:00,25.43,25.56,25.39,25.55,513600.0,18.3858,18.4798,18.3569,18.4726,513600.0
2010-06-18 13:30:00,25.55,25.64,25.55,25.61,557500.0,18.4726,18.5376,18.4726,18.5159,557500.0
2010-06-18 14:00:00,25.6,25.64,25.58,25.62,688400.0,18.5087,18.5376,18.4943,18.5232,688400.0
2010-06-18 14:30:00,25.62,25.68,25.6,25.65,745200.0,18.5232,18.5666,18.5087,18.5449,745200.0
2010-06-18 15:00:00,25.65,25.67,25.58,25.65,934300.0,18.5449,18.5593,18.4943,18.5449,934300.0
2010-06-18 15:30:00,25.64,25.76,25.6,25.68,1881500.0,18.5376,18.6244,18.5087,18.5666,1881500.0
2010-06-21 09:30:00,26.06,26.15,25.89,26.05,1720300.0,18.8413,18.9064,18.7184,18.8341,1720300.0
2010-06-21 10:00:00,26.05,26.13,26.01,26.06,929400.0,18.8341,18.8919,18.8051,18.8413,929400.0
2010-06-21 10:30:00,26.07,26.1,25.95,25.98,880900.0,18.8485,18.8702,18.7618,18.7834,880900.0
2010-06-21 11:00:00,25.99,26.02,25.93,25.99,798300.0,18.7907,18.8124,18.7473,18.7907,798300.0
2010-06-21 11:30:00,26.0,26.0,25.92,25.96,378200.0,18.7979,18.7979,18.7401,18.769,378200.0
2010-06-21 12:00:00,25.95,26.0,25.83,25.84,601300.0,18.7618,18.7979,18.675,18.6822,601300.0
2010-06-21 12:30:00,25.83,25.85,25.73,25.8,620100.0,18.675,18.6895,18.6027,18.6533,620100.0
2010-06-21 13:00:00,25.8,25.94,25.78,25.92,558900.0,18.6533,18.7545,18.6389,18.7401,558900.0
2010-06-21 13:30:00,25.92,25.92,25.83,25.85,676200.0,18.7401,18.7401,18.675,18.6895,676200.0
2010-06-21 14:00:00,25.85,25.94,25.83,25.87,756000.0,18.6895,18.7545,18.675,18.7039,756000.0
2010-06-21 14:30:00,25.87,25.89,25.75,25.78,1671900.0,18.7039,18.7184,18.6172,18.6389,1671900.0
2010-06-21 15:00:00,25.78,25.83,25.57,25.6,2352600.0,18.6389,18.675,18.487,18.5087,2352600.0
2010-06-21 15:30:00,25.6,25.67,25.53,25.6,2424900.0,18.5087,18.5593,18.4581,18.5087,2424900.0
2010-06-22 09:30:00,25.61,25.74,25.45,25.53,1222900.0,18.5159,18.6099,18.4003,18.4581,1222900.0
2010-06-22 10:00:00,25.53,25.68,25.44,25.63,1620800.0,18.4581,18.5666,18.393,18.5304,1620800.0
2010-06-22 10:30:00,25.63,25.8,25.52,25.75,1428000.0,18.5304,18.6533,18.4509,18.6172,1428000.0
2010-06-22 11:00:00,25.75,25.75,25.6,25.72,1171300.0,18.6172,18.6172,18.5087,18.5955,1171300.0
2010-06-22 11:30:00,25.71,25.92,25.71,25.82,1558200.0,18.5882,18.7401,18.5882,18.6678,1558200.0
2010-06-22 12:00:00,25.83,25.88,25.77,25.79,670400.0,18.675,18.7111,18.6316,18.6461,670400.0
2010-06-22 12:30:00,25.79,25.81,25.66,25.72,562000.0,18.6461,18.6605,18.5521,18.5955,562000.0
2010-06-22 13:00:00,25.72,25.75,25.66,25.7,502700.0,18.5955,18.6172,18.5521,18.581,502700.0
2010-06-22 13:30:00,25.7,25.77,25.65,25.7,1503100.0,18.581,18.6316,18.5449,18.581,1503100.0
2010-06-22 14:00:00,25.69,25.7,25.55,25.58,556700.0,18.5738,18.581,18.4726,18.4943,556700.0
2010-06-22 14:30:00,25.59,25.6,25.31,25.4,848600.0,18.5015,18.5087,18.299,18.3641,848600.0
2010-06-22 15:00:00,25.41,25.43,25.26,25.26,816000.0,18.3713,18.3858,18.2629,18.2629,816000.0
2010-06-22 15:30:00,25.27,25.28,25.15,25.19,2721900.0,18.2701,18.2774,18.1834,18.2123,2721900.0
2010-06-23 09:30:00,25.14,25.41,25.01,25.32,1363900.0,18.1761,18.3713,18.0821,18.3063,1363900.0
2010-06-23 10:00:00,25.32,25.32,25.04,25.05,1125800.0,18.3063,18.3063,18.1038,18.1111,1125800.0
2010-06-23 10:30:00,25.05,25.19,25.05,25.07,1093200.0,18.1111,18.2123,18.1111,18.1255,1093200.0
2010-06-23 11:00:00,25.07,25.16,25.05,25.1,1125800.0,18.1255,18.1906,18.1111,18.1472,1125800.0
2010-06-23 11:30:00,25.09,25.14,25.05,25.07,727500.0,18.14,18.1761,18.1111,18.1255,727500.0
2010-06-23 12:00:00,25.07,25.09,25.02,25.09,431700.0,18.1255,18.14,18.0894,18.14,431700.0
2010-06-23 12:30:00,25.1,25.13,25.05,25.06,872700.0,18.1472,18.1689,18.1111,18.1183,872700.0
2010-06-23 13:00:00,25.06,25.1,25.01,25.07,426300.0,18.1183,18.1472,18.0821,18.1255,426300.0
2010-06-23 13:30:00,25.06,25.1,25.04,25.08,607500.0,18.1183,18.1472,18.1038,18.1328,607500.0
2010-06-23 14:00:00,25.07,25.16,24.99,25.12,1433100.0,18.1255,18.1906,18.0677,18.1617,1433100.0
2010-06-23 14:30:00,25.13,25.3,25.02,25.08,1436900.0,18.1689,18.2918,18.0894,18.1328,1436900.0
2010-06-23 15:00:00,25.08,25.15,24.93,25.02,1641700.0,18.1328,18.1834,18.0243,18.0894,1641700.0
2010-06-23 15:30:00,25.03,25.11,24.96,25.03,3117900.0,18.0966,18.1544,18.046,18.0966,3117900.0
2010-06-24 09:30:00,24.88,24.95,24.37,24.44,2297000.0,17.9882,18.0388,17.6194,17.67,2297000.0
2010-06-24 10:00:00,24.44,24.5,24.22,24.43,2218100.0,17.67,17.7134,17.511,17.6628,2218100.0
2010-06-24 10:30:00,24.44,24.52,24.34,24.42,1687200.0,17.67,17.7279,17.5977,17.6556,1687200.0
2010-06-24 11:00:00,24.42,24.46,24.3,24.3,1467200.0,17.6556,17.6845,17.5688,17.5688,1467200.0
2010-06-24 11:30:00,24.3,24.37,24.28,24.35,877300.0,17.5688,17.6194,17.5544,17.605,877300.0
2010-06-24 12:00:00,24.35,24.45,24.34,24.36,702700.0,17.605,17.6773,17.5977,17.6122,702700.0
2010-06-24 12:30:00,24.36,24.43,24.35,24.39,887300.0,17.6122,17.6628,17.605,17.6339,887300.0
2010-06-24 13:00:00,24.4,24.42,24.35,24.36,1122000.0,17.6411,17.6556,17.605,17.6122,1122000.0
2010-06-24 13:30:00,24.36,24.73,24.36,24.64,2207000.0,17.6122,17.8797,17.6122,17.8146,2207000.0
2010-06-24 14:00:00,24.64,24.68,24.5,24.54,1144700.0,17.8146,17.8436,17.7134,17.7423,1144700.0
2010-06-24 14:30:00,24.54,24.55,24.4,24.43,1256300.0,17.7423,17.7496,17.6411,17.6628,1256300.0
2010-06-24 15:00:00,24.43,24.45,24.25,24.29,2221900.0,17.6628,17.6773,17.5327,17.5616,2221900.0
2010-06-24 15:30:00,24.3,24.37,24.19,24.28,4431700.0,17.5688,17.6194,17.4893,17.5544,4431700.0
2010-06-25 09:30:00,24.65,24.83,24.5,24.63,3823200.0,17.8219,17.952,17.7134,17.8074,3823200.0
2010-06-25 10:00:00,24.63,24.7,24.54,24.6,1974300.0,17.8074,17.858,17.7423,17.7857,1974300.0
2010-06-25 10:30:00,24.6,24.63,24.4,24.43,1119400.0,17.7857,17.8074,17.6411,17.6628,1119400.0
2010-06-25 11:00:00,24.44,24.65,24.44,24.63,580400.0,17.67,17.8219,17.67,17.8074,580400.0
2010-06-25 11:30:00,24.63,24.7,24.6,24.63,667900.0,17.8074,17.858,17.7857,17.8074,667900.0
2010-06-25 12:00:00,24.63,24.65,24.57,24.6,532300.0,17.8074,17.8219,17.764,17.7857,532300.0
2010-06-25 12:30:00,24.6,24.7,24.58,24.63,430600.0,17.7857,17.858,17.7713,17.8074,430600.0
2010-06-25 13:00:00,24.63,24.91,24.61,24.9,905200.0,17.8074,18.0098,17.7929,18.0026,905200.0
2010-06-25 13:30:00,24.9,24.94,24.81,24.89,929200.0,18.0026,18.0315,17.9375,17.9954,929200.0
2010-06-25 14:00:00,24.89,25.13,24.86,25.1,1079700.0,17.9954,18.1689,17.9737,18.1472,1079700.0
2010-06-25 14:30:00,25.1,25.23,25.01,25.18,915900.0,18.1472,18.2412,18.0821,18.2051,915900.0
2010-06-25 15:00:00,25.18,25.22,25.06,25.07,1169400.0,18.2051,18.234,18.1183,18.1255,1169400.0
2010-06-25 15:30:00,25.06,25.19,24.94,25.02,3901400.0,18.1183,18.2123,18.0315,18.0894,3901400.0
2010-06-28 09:30:00,25.01,25.05,24.61,24.73,1421000.0,18.0821,18.1111,17.7929,17.8797,1421000.0
2010-06-28 10:00:00,24.74,24.87,24.65,24.67,856800.0,17.8869,17.9809,17.8219,17.8363,856800.0
2010-06-28 10:30:00,24.67,24.74,24.55,24.71,881300.0,17.8363,17.8869,17.7496,17.8652,881300.0
2010-06-28 11:00:00,24.71,24.78,24.6,24.67,745200.0,17.8652,17.9159,17.7857,17.8363,745200.0
2010-06-28 11:30:00,24.68,24.73,24.56,24.56,643100.0,17.8436,17.8797,17.7568,17.7568,643100.0
2010-06-28 12:00:00,24.57,24.62,24.49,24.62,858900.0,17.764,17.8002,17.7062,17.8002,858900.0
2010-06-28 12:30:00,24.62,24.64,24.5,24.56,499900.0,17.8002,17.8146,17.7134,17.7568,499900.0
2010-06-28 13:00:00,24.57,24.57,24.41,24.45,731700.0,17.764,17.764,17.6483,17.6773,731700.0
2010-06-28 13:30:00,24.46,24.54,24.41,24.52,455200.0,17.6845,17.7423,17.6483,17.7279,455200.0
2010-06-28 14:00:00,24.52,24.59,24.47,24.55,549500.0,17.7279,17.7785,17.6917,17.7496,549500.0
2010-06-28 14:30:00,24.54,24.57,24.48,24.57,934000.0,17.7423,17.764,17.699,17.764,934000.0
2010-06-28 15:00:00,24.57,24.62,24.5,24.52,1413000.0,17.764,17.8002,17.7134,17.7279,1413000.0
2010-06-28 15:30:00,24.52,24.65,24.5,24.51,1920800.0,17.7279,17.8219,17.7134,17.7206,1920800.0
2010-06-29 09:30:00,24.02,24.04,23.7,23.84,2218800.0,17.3664,17.3808,17.135,17.2362,2218800.0
2010-06-29 10:00:00,23.83,23.86,23.66,23.67,1786100.0,17.229,17.2507,17.1061,17.1133,1786100.0
2010-06-29 10:30:00,23.67,23.95,23.65,23.91,1396600.0,17.1133,17.3158,17.0989,17.2868,1396600.0
2010-06-29 11:00:00,23.91,23.99,23.77,23.78,1226300.0,17.2868,17.3447,17.1856,17.1929,1226300.0
2010-06-29 11:30:00,23.78,23.8,23.58,23.58,1184600.0,17.1929,17.2073,17.0483,17.0483,1184600.0
2010-06-29 12:00:00,23.59,23.71,23.5,23.59,1086900.0,17.0555,17.1422,16.9904,17.0555,1086900.0
2010-06-29 12:30:00,23.59,23.61,23.45,23.55,1745900.0,17.0555,17.0699,16.9543,17.0266,1745900.0
2010-06-29 13:00:00,23.55,23.56,23.42,23.45,1108000.0,17.0266,17.0338,16.9326,16.9543,1108000.0
2010-06-29 13:30:00,23.45,23.5,23.35,23.46,1085700.0,16.9543,16.9904,16.882,16.9615,1085700.0
2010-06-29 14:00:00,23.47,23.55,23.43,23.49,1069300.0,16.9687,17.0266,16.9398,16.9832,1069300.0
2010-06-29 14:30:00,23.48,23.53,23.41,23.43,1448800.0,16.976,17.0121,16.9253,16.9398,1448800.0
2010-06-29 15:00:00,23.43,23.49,23.29,23.33,1691400.0,16.9398,16.9832,16.8386,16.8675,1691400.0
2010-06-29 15:30:00,23.33,23.51,23.27,23.48,4434300.0,16.8675,16.9976,16.8241,16.976,4434300.0
2010-06-30 09:30:00,23.47,23.8,23.47,23.75,1610000.0,16.9687,17.2073,16.9687,17.1712,1610000.0
2010-06-30 10:00:00,23.75,23.8,23.65,23.73,1378300.0,17.1712,17.2073,17.0989,17.1567,1378300.0
2010-06-30 10:30:00,23.72,23.76,23.47,23.47,2501500.0,17.1495,17.1784,16.9687,16.9687,2501500.0
2010-06-30 11:00:00,23.48,23.53,23.44,23.45,1437300.0,16.976,17.0121,16.947,16.9543,1437300.0
2010-06-30 11:30:00,23.45,23.55,23.41,23.45,807600.0,16.9543,17.0266,16.9253,16.9543,807600.0
2010-06-30 12:00:00,23.46,23.52,23.44,23.48,637400.0,16.9615,17.0049,16.947,16.976,637400.0
2010-06-30 12:30:00,23.48,23.54,23.34,23.42,748700.0,16.976,17.0193,16.8747,16.9326,748700.0
2010-06-30 13:00:00,23.42,23.53,23.4,23.5,545200.0,16.9326,17.0121,16.9181,16.9904,545200.0
2010-06-30 13:30:00,23.5,23.5,23.39,23.49,507800.0,16.9904,16.9904,16.9109,16.9832,507800.0
2010-06-30 14:00:00,23.49,23.56,23.43,23.47,1006000.0,16.9832,17.0338,16.9398,16.9687,1006000.0
2010-06-30 14:30:00,23.47,23.51,23.41,23.45,632000.0,16.9687,16.9976,16.9253,16.9543,632000.0
2010-06-30 15:00:00,23.44,23.48,23.28,23.34,2340600.0,16.947,16.976,16.8314,16.8747,2340600.0
2010-06-30 15:30:00,23.33,23.39,23.14,23.19,4009600.0,16.8675,16.9109,16.7301,16.7663,4009600.0
2010-07-01 09:30:00,23.21,23.32,23.08,23.11,1634500.0,16.7807,16.8603,16.6868,16.7084,1634500.0
2010-07-01 10:00:00,23.11,23.11,22.65,22.76,3162000.0,16.7084,16.7084,16.3759,16.4554,3162000.0
2010-07-01 10:30:00,22.76,22.77,22.51,22.52,2247200.0,16.4554,16.4626,16.2747,16.2819,2247200.0
2010-07-01 11:00:00,22.52,22.68,22.4,22.64,1835100.0,16.2819,16.3976,16.1951,16.3686,1835100.0
2010-07-01 11:30:00,22.63,22.88,22.61,22.88,1454400.0,16.3614,16.5422,16.347,16.5422,1454400.0
2010-07-01 12:00:00,22.87,22.93,22.79,22.92,1661000.0,16.5349,16.5783,16.4771,16.5711,1661000.0
2010-07-01 12:30:00,22.91,23.32,22.9,23.19,1914400.0,16.5639,16.8603,16.5566,16.7663,1914400.0
2010-07-01 13:00:00,23.19,23.33,23.12,23.25,942400.0,16.7663,16.8675,16.7157,16.8097,942400.0
2010-07-01 13:30:00,23.24,23.34,23.12,23.21,1014700.0,16.8024,16.8747,16.7157,16.7807,1014700.0
2010-07-01 14:00:00,23.21,23.37,23.17,23.27,872300.0,16.7807,16.8964,16.7518,16.8241,872300.0
2010-07-01 14:30:00,23.26,23.33,23.06,23.13,1092600.0,16.8169,16.8675,16.6723,16.7229,1092600.0
2010-07-01 15:00:00,23.13,23.22,23.02,23.13,1036800.0,16.7229,16.788,16.6434,16.7229,1036800.0
2010-07-01 15:30:00,23.12,23.22,23.02,23.09,2248000.0,16.7157,16.788,16.6434,16.694,2248000.0
2010-07-02 09:30:00,23.32,23.34,22.85,22.95,1521800.0,16.8603,16.8747,16.5205,16.5928,1521800.0
2010-07-02 10:00:00,22.94,23.08,22.77,23.0,981800.0,16.5855,16.6868,16.4626,16.6289,981800.0
2010-07-02 10:30:00,23.0,23.03,22.86,22.89,848200.0,16.6289,16.6506,16.5277,16.5494,848200.0
2010-07-02 11:00:00,22.89,22.97,22.73,22.73,925600.0,16.5494,16.6072,16.4337,16.4337,925600.0
2010-07-02 11:30:00,22.73,22.84,22.64,22.75,784100.0,16.4337,16.5132,16.3686,16.4482,784100.0
2010-07-02 12:00:00,22.75,22.88,22.71,22.82,522800.0,16.4482,16.5422,16.4193,16.4988,522800.0
2010-07-02 12:30:00,22.82,22.86,22.7,22.77,443500.0,16.4988,16.5277,16.412,16.4626,443500.0
2010-07-02 13:00:00,22.76,22.86,22.69,22.77,465600.0,16.4554,16.5277,16.4048,16.4626,465600.0
2010-07-02 13:30:00,22.77,22.84,22.74,22.81,516100.0,16.4626,16.5132,16.4409,16.4916,516100.0
2010-07-02 14:00:00,22.8,22.82,22.73,22.79,498500.0,16.4843,16.4988,16.4337,16.4771,498500.0
2010-07-02 14:30:00,22.79,22.83,22.74,22.82,499100.0,16.4771,16.506,16.4409,16.4988,499100.0
2010-07-02 15:00:00,22.82,22.93,22.78,22.89,919500.0,16.4988,16.5783,16.4699,16.5494,919500.0
2010-07-02 15:30:00,22.9,23.05,22.81,22.81,2162200.0,16.5566,16.6651,16.4916,16.4916,2162200.0
2010-07-06 09:30:00,23.25,23.32,23.03,23.24,1191600.0,16.8097,16.8603,16.6506,16.8024,1191600.0
2010-07-06 10:00:00,23.23,23.42,23.18,23.38,1141500.0,16.7952,16.9326,16.7591,16.9037,1141500.0
2010-07-06 10:30:00,23.39,23.41,23.23,23.28,841900.0,16.9109,16.9253,16.7952,16.8314,841900.0
2010-07-06 11:00:00,23.27,23.34,23.1,23.11,716300.0,16.8241,16.8747,16.7012,16.7084,716300.0
2010-07-06 11:30:00,23.12,23.3,23.11,23.3,372800.0,16.7157,16.8458,16.7084,16.8458,372800.0
2010-07-06 12:00:00,23.31,23.32,23.15,23.18,523200.0,16.853,16.8603,16.7374,16.7591,523200.0
2010-07-06 12:30:00,23.18,23.18,22.95,23.0,681400.0,16.7591,16.7591,16.5928,16.6289,681400.0
2010-07-06 13:00:00,23.0,23.06,22.95,23.02,469500.0,16.6289,16.6723,16.5928,16.6434,469500.0
2010-07-06 13:30:00,23.02,23.06,22.81,22.87,698700.0,16.6434,16.6723,16.4916,16.5349,698700.0
2010-07-06 14:00:00,22.86,22.93,22.74,22.89,659600.0,16.5277,16.5783,16.4409,16.5494,659600.0
2010-07-06 14:30:00,22.88,22.95,22.82,22.82,542700.0,16.5422,16.5928,16.4988,16.4988,542700.0
2010-07-06 15:00:00,22.82,22.89,22.71,22.79,1103200.0,16.4988,16.5494,16.4193,16.4771,1103200.0
2010-07-06 15:30:00,22.79,22.99,22.77,22.99,2461400.0,16.4771,16.6217,16.4626,16.6217,2461400.0
2010-07-07 09:30:00,23.09,23.47,23.06,23.46,1562900.0,16.694,16.9687,16.6723,16.9615,1562900.0
2010-07-07 10:00:00,23.47,23.62,23.42,23.53,1258400.0,16.9687,17.0772,16.9326,17.0121,1258400.0
2010-07-07 10:30:00,23.53,23.88,23.52,23.86,1686100.0,17.0121,17.2652,17.0049,17.2507,1686100.0
2010-07-07 11:00:00,23.87,23.88,23.6,23.75,1073600.0,17.2579,17.2652,17.0627,17.1712,1073600.0
2010-07-07 11:30:00,23.75,23.8,23.52,23.61,778300.0,17.1712,17.2073,17.0049,17.0699,778300.0
2010-07-07 12:00:00,23.61,23.65,23.49,23.56,686800.0,17.0699,17.0989,16.9832,17.0338,686800.0
2010-07-07 12:30:00,23.57,23.89,23.54,23.57,400200.0,17.041,17.2724,17.0193,17.041,400200.0
2010-07-07 13:00:00,23.56,23.74,23.55,23.7,537300.0,17.0338,17.1639,17.0266,17.135,537300.0
2010-07-07 13:30:00,23.71,23.72,23.62,23.67,495700.0,17.1422,17.1495,17.0772,17.1133,495700.0
2010-07-07 14:00:00,23.68,23.71,23.6,23.62,757300.0,17.1206,17.1422,17.0627,17.0772,757300.0
2010-07-07 14:30:00,23.62,23.76,23.57,23.76,700100.0,17.0772,17.1784,17.041,17.1784,700100.0
2010-07-07 15:00:00,23.76,23.84,23.67,23.83,835900.0,17.1784,17.2362,17.1133,17.229,835900.0
2010-07-07 15:30:00,23.83,24.03,23.77,23.97,3420500.0,17.229,17.3736,17.1856,17.3302,3420500.0
2010-07-08 09:30:00,24.28,24.45,24.11,24.16,2033000.0,17.5544,17.6773,17.4314,17.4676,2033000.0
2010-07-08 10:00:00,24.17,24.31,24.03,24.3,1349300.0,17.4748,17.576,17.3736,17.5688,1349300.0
2010-07-08 10:30:00,24.3,24.32,24.02,24.07,1505900.0,17.5688,17.5833,17.3664,17.4025,1505900.0
2010-07-08 11:00:00,24.08,24.15,24.02,24.06,1042000.0,17.4098,17.4604,17.3664,17.3953,1042000.0
2010-07-08 11:30:00,24.05,24.15,23.94,24.01,1378300.0,17.3881,17.4604,17.3085,17.3591,1378300.0
2010-07-08 12:00:00,24.01,24.08,23.99,24.05,539900.0,17.3591,17.4098,17.3447,17.3881,539900.0
2010-07-08 12:30:00,24.04,24.07,23.92,23.95,548500.0,17.3808,17.4025,17.2941,17.3158,548500.0
2010-07-08 13:00:00,23.95,24.17,23.95,24.08,478400.0,17.3158,17.4748,17.3158,17.4098,478400.0
2010-07-08 13:30:00,24.08,24.12,23.98,24.0,487700.0,17.4098,17.4387,17.3375,17.3519,487700.0
2010-07-08 14:00:00,24.0,24.02,23.86,23.92,853600.0,17.3519,17.3664,17.2507,17.2941,853600.0
2010-07-08 14:30:00,23.92,24.11,23.9,24.09,593600.0,17.2941,17.4314,17.2796,17.417,593600.0
2010-07-08 15:00:00,24.08,24.15,23.96,24.15,841000.0,17.4098,17.4604,17.323,17.4604,841000.0
2010-07-08 15:30:00,24.14,24.24,24.04,24.21,2546400.0,17.4531,17.5254,17.3808,17.5037,2546400.0
2010-07-09 09:30:00,24.11,24.3,24.04,24.13,680300.0,17.4314,17.5688,17.3808,17.4459,680300.0
2010-07-09 10:00:00,24.13,24.4,24.11,24.34,744600.0,17.4459,17.6411,17.4314,17.5977,744600.0
2010-07-09 10:30:00,24.35,24.53,24.34,24.41,1021200.0,17.605,17.7351,17.5977,17.6483,1021200.0
2010-07-09 11:00:00,24.41,24.5,24.39,24.5,588900.0,17.6483,17.7134,17.6339,17.7134,588900.0
2010-07-09 11:30:00,24.49,24.53,24.43,24.48,440000.0,17.7062,17.7351,17.6628,17.699,440000.0
2010-07-09 12:00:00,24.49,24.6,24.48,24.59,427600.0,17.7062,17.7857,17.699,17.7785,427600.0
2010-07-09 12:30:00,24.58,24.58,24.49,24.51,318400.0,17.7713,17.7713,17.7062,17.7206,318400.0
2010-07-09 13:00:00,24.51,24.57,24.49,24.53,420300.0,17.7206,17.764,17.7062,17.7351,420300.0
2010-07-09 13:30:00,24.53,24.65,24.51,24.63,521400.0,17.7351,17.8219,17.7206,17.8074,521400.0
2010-07-09 14:00:00,24.64,24.7,24.59,24.61,558100.0,17.8146,17.858,17.7785,17.7929,558100.0
2010-07-09 14:30:00,24.61,24.73,24.58,24.72,571100.0,17.7929,17.8797,17.7713,17.8725,571100.0
2010-07-09 15:00:00,24.71,24.72,24.58,24.62,792700.0,17.8652,17.8725,17.7713,17.8002,792700.0
2010-07-09 15:30:00,24.62,24.74,24.6,24.69,2238700.0,17.8002,17.8869,17.7857,17.8508,2238700.0
2010-07-12 09:30:00,24.62,24.67,24.35,24.63,1172000.0,17.8002,17.8363,17.605,17.8074,1172000.0
2010-07-12 10:00:00,24.63,24.64,24.38,24.43,673000.0,17.8074,17.8146,17.6267,17.6628,673000.0
2010-07-12 10:30:00,24.43,24.45,24.32,24.38,539100.0,17.6628,17.6773,17.5833,17.6267,539100.0
2010-07-12 11:00:00,24.38,24.38,24.19,24.34,520600.0,17.6267,17.6267,17.4893,17.5977,520600.0
2010-07-12 11:30:00,24.33,24.37,24.3,24.33,345600.0,17.5905,17.6194,17.5688,17.5905,345600.0
2010-07-12 12:00:00,24.33,24.48,24.33,24.43,286100.0,17.5905,17.699,17.5905,17.6628,286100.0
2010-07-12 12:30:00,24.43,24.53,24.38,24.38,289400.0,17.6628,17.7351,17.6267,17.6267,289400.0
2010-07-12 13:00:00,24.38,24.55,24.36,24.55,218300.0,17.6267,17.7496,17.6122,17.7496,218300.0
2010-07-12 13:30:00,24.54,24.66,24.52,24.64,555400.0,17.7423,17.8291,17.7279,17.8146,555400.0
2010-07-12 14:00:00,24.64,24.65,24.53,24.6,475700.0,17.8146,17.8219,17.7351,17.7857,475700.0
2010-07-12 14:30:00,24.59,24.63,24.53,24.58,346900.0,17.7785,17.8074,17.7351,17.7713,346900.0
2010-07-12 15:00:00,24.59,24.63,24.51,24.58,589100.0,17.7785,17.8074,17.7206,17.7713,589100.0
2010-07-12 15:30:00,24.58,24.63,24.54,24.57,1188800.0,17.7713,17.8074,17.7423,17.764,1188800.0
2010-07-13 09:30:00,24.92,25.23,24.92,25.22,1287100.0,18.0171,18.2412,18.0171,18.234,1287100.0
2010-07-13 10:00:00,25.23,25.39,25.22,25.31,1530200.0,18.2412,18.3569,18.234,18.299,1530200.0
2010-07-13 10:30:00,25.32,25.54,25.3,25.5,1187900.0,18.3063,18.4653,18.2918,18.4364,1187900.0
2010-07-13 11:00:00,25.5,25.58,25.48,25.52,1099000.0,18.4364,18.4943,18.422,18.4509,1099000.0
2010-07-13 11:30:00,25.51,25.64,25.45,25.46,742600.0,18.4436,18.5376,18.4003,18.4075,742600.0
2010-07-13 12:00:00,25.46,25.57,25.46,25.53,808600.0,18.4075,18.487,18.4075,18.4581,808600.0
2010-07-13 12:30:00,25.53,25.63,25.52,25.6,772200.0,18.4581,18.5304,18.4509,18.5087,772200.0
2010-07-13 13:00:00,25.6,25.66,25.54,25.62,1982600.0,18.5087,18.5521,18.4653,18.5232,1982600.0
2010-07-13 13:30:00,25.62,25.68,25.48,25.54,995300.0,18.5232,18.5666,18.422,18.4653,995300.0
2010-07-13 14:00:00,25.54,25.6,25.52,25.53,527600.0,18.4653,18.5087,18.4509,18.4581,527600.0
2010-07-13 14:30:00,25.53,25.62,25.52,25.62,663500.0,18.4581,18.5232,18.4509,18.5232,663500.0
2010-07-13 15:00:00,25.62,25.69,25.59,25.69,1221300.0,18.5232,18.5738,18.5015,18.5738,1221300.0
2010-07-13 15:30:00,25.69,25.76,25.64,25.66,3289900.0,18.5738,18.6244,18.5376,18.5521,3289900.0
2010-07-14 09:30:00,25.45,25.5,25.2,25.29,953600.0,18.4003,18.4364,18.2195,18.2846,953600.0
2010-07-14 10:00:00,25.27,25.45,25.24,25.36,914000.0,18.2701,18.4003,18.2484,18.3352,914000.0
2010-07-14 10:30:00,25.36,25.43,25.18,25.33,1104500.0,18.3352,18.3858,18.2051,18.3135,1104500.0
2010-07-14 11:00:00,25.33,25.4,25.24,25.39,528500.0,18.3135,18.3641,18.2484,18.3569,528500.0
2010-07-14 11:30:00,25.4,25.62,25.38,25.58,949500.0,18.3641,18.5232,18.3497,18.4943,949500.0
2010-07-14 12:00:00,25.59,25.6,25.53,25.55,278100.0,18.5015,18.5087,18.4581,18.4726,278100.0
2010-07-14 12:30:00,25.54,25.59,25.44,25.5,313400.0,18.4653,18.5015,18.393,18.4364,313400.0
2010-07-14 13:00:00,25.49,25.52,25.37,25.4,545400.0,18.4292,18.4509,18.3424,18.3641,545400.0
2010-07-14 13:30:00,25.41,25.45,25.28,25.3,545200.0,18.3713,18.4003,18.2774,18.2918,545200.0
2010-07-14 14:00:00,25.3,25.31,25.09,25.17,1519400.0,18.2918,18.299,18.14,18.1978,1519400.0
2010-07-14 14:30:00,25.17,25.3,25.15,25.29,684000.0,18.1978,18.2918,18.1834,18.2846,684000.0
2010-07-14 15:00:00,25.29,25.54,25.28,25.52,1375300.0,18.2846,18.4653,18.2774,18.4509,1375300.0
2010-07-14 15:30:00,25.52,25.55,25.37,25.55,2590100.0,18.4509,18.4726,18.3424,18.4726,2590100.0
2010-07-15 09:30:00,25.56,25.65,25.25,25.29,1436900.0,18.4798,18.5449,18.2557,18.2846,1436900.0
2010-07-15 10:00:00,25.3,25.3,24.9,24.98,1272500.0,18.2918,18.2918,18.0026,18.0605,1272500.0
2010-07-15 10:30:00,24.97,25.03,24.91,24.97,936400.0,18.0532,18.0966,18.0098,18.0532,936400.0
2010-07-15 11:00:00,24.97,25.0,24.83,25.0,496200.0,18.0532,18.0749,17.952,18.0749,496200.0
2010-07-15 11:30:00,25.0,25.0,24.85,24.85,509100.0,18.0749,18.0749,17.9665,17.9665,509100.0
2010-07-15 12:00:00,24.85,24.92,24.79,24.83,584800.0,17.9665,18.0171,17.9231,17.952,584800.0
2010-07-15 12:30:00,24.83,24.99,24.8,24.97,427300.0,17.952,18.0677,17.9303,18.0532,427300.0
2010-07-15 13:00:00,24.97,25.29,24.95,25.26,1142900.0,18.0532,18.2846,18.0388,18.2629,1142900.0
2010-07-15 13:30:00,25.26,25.3,25.19,25.24,579900.0,18.2629,18.2918,18.2123,18.2484,579900.0
2010-07-15 14:00:00,25.23,25.3,25.14,25.27,403900.0,18.2412,18.2918,18.1761,18.2701,403900.0
2010-07-15 14:30:00,25.27,25.37,25.23,25.27,525000.0,18.2701,18.3424,18.2412,18.2701,525000.0
2010-07-15 15:00:00,25.27,25.29,25.01,25.18,1185100.0,18.2701,18.2846,18.0821,18.2051,1185100.0
2010-07-15 15:30:00,25.18,25.71,25.02,25.59,3902900.0,18.2051,18.5882,18.0894,18.5015,3902900.0
2010-07-16 09:30:00,25.17,25.36,24.88,24.97,2646200.0,18.1978,18.3352,17.9882,18.0532,2646200.0
2010-07-16 10:00:00,24.95,25.12,24.91,25.02,1122200.0,18.0388,18.1617,18.0098,18.0894,1122200.0
2010-07-16 10:30:00,25.02,25.08,24.89,24.94,723900.0,18.0894,18.1328,17.9954,18.0315,723900.0
2010-07-16 11:00:00,24.94,25.02,24.81,24.94,871500.0,18.0315,18.0894,17.9375,18.0315,871500.0
2010-07-16 11:30:00,24.95,24.96,24.83,24.85,580500.0,18.0388,18.046,17.952,17.9665,580500.0
2010-07-16 12:00:00,24.85,24.94,24.75,24.8,619700.0,17.9665,18.0315,17.8942,17.9303,619700.0
2010-07-16 12:30:00,24.8,24.8,24.67,24.7,684700.0,17.9303,17.9303,17.8363,17.858,684700.0
2010-07-16 13:00:00,24.71,24.77,24.68,24.7,434700.0,17.8652,17.9086,17.8436,17.858,434700.0
2010-07-16 13:30:00,24.69,24.8,24.62,24.64,492200.0,17.8508,17.9303,17.8002,17.8146,492200.0
2010-07-16 14:00:00,24.64,24.74,24.63,24.67,527000.0,17.8146,17.8869,17.8074,17.8363,527000.0
2010-07-16 14:30:00,24.68,24.72,24.58,24.58,620100.0,17.8436,17.8725,17.7713,17.7713,620100.0
2010-07-16 15:00:00,24.58,24.65,24.5,24.6,990100.0,17.7713,17.8219,17.7134,17.7857,990100.0
2010-07-16 15:30:00,24.61,24.82,24.55,24.74,5073600.0,17.7929,17.9448,17.7496,17.8869,5073600.0
2010-07-19 09:30:00,24.75,24.86,24.65,24.82,991600.0,17.8942,17.9737,17.8219,17.9448,991600.0
2010-07-19 10:00:00,24.82,24.83,24.52,24.52,1054500.0,17.9448,17.952,17.7279,17.7279,1054500.0
2010-07-19 10:30:00,24.52,24.6,24.4,24.45,756400.0,17.7279,17.7857,17.6411,17.6773,756400.0
2010-07-19 11:00:00,24.45,24.57,24.36,24.54,484500.0,17.6773,17.764,17.6122,17.7423,484500.0
2010-07-19 11:30:00,24.54,24.61,24.49,24.58,422100.0,17.7423,17.7929,17.7062,17.7713,422100.0
2010-07-19 12:00:00,24.58,24.7,24.5,24.68,429100.0,17.7713,17.858,17.7134,17.8436,429100.0
2010-07-19 12:30:00,24.68,24.72,24.57,24.69,369800.0,17.8436,17.8725,17.764,17.8508,369800.0
2010-07-19 13:00:00,24.69,24.7,24.59,24.63,235600.0,17.8508,17.858,17.7785,17.8074,235600.0
2010-07-19 13:30:00,24.62,24.7,24.55,24.63,304500.0,17.8002,17.858,17.7496,17.8074,304500.0
2010-07-19 14:00:00,24.63,24.82,24.63,24.74,281200.0,17.8074,17.9448,17.8074,17.8869,281200.0
2010-07-19 14:30:00,24.74,24.89,24.72,24.87,586100.0,17.8869,17.9954,17.8725,17.9809,586100.0
2010-07-19 15:00:00,24.87,24.99,24.75,24.77,601700.0,17.9809,18.0677,17.8942,17.9086,601700.0
2010-07-19 15:30:00,24.78,24.85,24.71,24.8,1549700.0,17.9159,17.9665,17.8652,17.9303,1549700.0
2010-07-20 09:30:00,24.13,24.61,24.01,24.55,2431900.0,17.4459,17.7929,17.3591,17.7496,2431900.0
2010-07-20 10:00:00,24.53,24.67,24.35,24.6,1289100.0,17.7351,17.8363,17.605,17.7857,1289100.0
2010-07-20 10:30:00,24.59,24.83,24.55,24.68,1132000.0,17.7785,17.952,17.7496,17.8436,1132000.0
2010-07-20 11:00:00,24.69,24.87,24.66,24.82,899900.0,17.8508,17.9809,17.8291,17.9448,899900.0
2010-07-20 11:30:00,24.81,24.82,24.48,24.53,798900.0,17.9375,17.9448,17.699,17.7351,798900.0
2010-07-20 12:00:00,24.53,24.72,24.53,24.62,454700.0,17.7351,17.8725,17.7351,17.8002,454700.0
2010-07-20 12:30:00,24.62,24.81,24.62,24.8,491300.0,17.8002,17.9375,17.8002,17.9303,491300.0
2010-07-20 13:00:00,24.8,24.97,24.78,24.92,624900.0,17.9303,18.0532,17.9159,18.0171,624900.0
2010-07-20 13:30:00,24.91,25.21,24.87,25.16,971100.0,18.0098,18.2267,17.9809,18.1906,971100.0
2010-07-20 14:00:00,25.16,25.17,25.0,25.09,585500.0,18.1906,18.1978,18.0749,18.14,585500.0
2010-07-20 14:30:00,25.08,25.28,25.06,25.16,853700.0,18.1328,18.2774,18.1183,18.1906,853700.0
2010-07-20 15:00:00,25.15,25.26,25.12,25.14,1074300.0,18.1834,18.2629,18.1617,18.1761,1074300.0
2010-07-20 15:30:00,25.15,25.27,25.07,25.24,2452000.0,18.1834,18.2701,18.1255,18.2484,2452000.0
2010-07-21 09:30:00,27.13,27.61,26.87,27.41,12663100.0,19.6149,19.9619,19.4269,19.8173,12663100.0
2010-07-21 10:00:00,27.41,27.75,27.19,27.74,5298400.0,19.8173,20.0632,19.6583,20.0559,5298400.0
2010-07-21 10:30:00,27.74,27.77,27.32,27.4,4488300.0,20.0559,20.0776,19.7523,19.8101,4488300.0
2010-07-21 11:00:00,27.39,27.65,27.22,27.45,4614100.0,19.8029,19.9909,19.68,19.8463,4614100.0
2010-07-21 11:30:00,27.45,27.75,27.3,27.75,2937600.0,19.8463,20.0632,19.7378,20.0632,2937600.0
2010-07-21 12:00:00,27.75,27.85,27.61,27.79,2240400.0,20.0632,20.1355,19.9619,20.0921,2240400.0
2010-07-21 12:30:00,27.79,27.89,27.51,27.59,2411400.0,20.0921,20.1644,19.8896,19.9475,2411400.0
2010-07-21 13:00:00,27.59,27.59,27.38,27.47,2551600.0,19.9475,19.9475,19.7956,19.8607,2551600.0
2010-07-21 13:30:00,27.47,27.53,27.44,27.44,1909000.0,19.8607,19.9041,19.839,19.839,1909000.0
2010-07-21 14:00:00,27.44,27.46,26.99,27.24,4939800.0,19.839,19.8535,19.5137,19.6944,4939800.0
2010-07-21 14:30:00,27.23,27.27,27.05,27.2,3136300.0,19.6872,19.7161,19.5571,19.6655,3136300.0
2010-07-21 15:00:00,27.19,27.26,27.09,27.17,2120200.0,19.6583,19.7089,19.586,19.6438,2120200.0
2010-07-21 15:30:00,27.18,27.27,26.69,26.72,9455200.0,19.651,19.7161,19.2968,19.3185,9455200.0
2010-07-22 09:30:00,27.1,27.15,26.8,26.91,3489300.0,19.5932,19.6294,19.3763,19.4558,3489300.0
2010-07-22 10:00:00,26.92,27.31,26.91,27.03,3370600.0,19.4631,19.745,19.4558,19.5426,3370600.0
2010-07-22 10:30:00,27.03,27.15,26.95,26.96,1107400.0,19.5426,19.6294,19.4848,19.492,1107400.0
2010-07-22 11:00:00,26.96,27.1,26.82,26.88,1084200.0,19.492,19.5932,19.3908,19.4341,1084200.0
2010-07-22 11:30:00,26.88,26.92,26.63,26.66,1789600.0,19.4341,19.4631,19.2534,19.2751,1789600.0
2010-07-22 12:00:00,26.67,26.69,26.44,26.56,1533200.0,19.2823,19.2968,19.116,19.2028,1533200.0
2010-07-22 12:30:00,26.56,26.75,26.49,26.75,1307000.0,19.2028,19.3402,19.1522,19.3402,1307000.0
2010-07-22 13:00:00,26.74,26.9,26.72,26.89,1542100.0,19.3329,19.4486,19.3185,19.4414,1542100.0
2010-07-22 13:30:00,26.88,26.93,26.75,26.86,1650900.0,19.4341,19.4703,19.3402,19.4197,1650900.0
2010-07-22 14:00:00,26.85,27.0,26.85,27.0,1026400.0,19.4125,19.5209,19.4125,19.5209,1026400.0
2010-07-22 14:30:00,27.0,27.0,26.83,26.88,698300.0,19.5209,19.5209,19.398,19.4341,698300.0
2010-07-22 15:00:00,26.88,26.89,26.76,26.79,828400.0,19.4341,19.4414,19.3474,19.3691,828400.0
2010-07-22 15:30:00,26.79,26.83,26.57,26.79,4072600.0,19.3691,19.398,19.21,19.3691,4072600.0
2010-07-23 09:30:00,26.7,26.86,26.44,26.55,1165700.0,19.304,19.4197,19.116,19.1956,1165700.0
2010-07-23 10:00:00,26.55,26.95,26.51,26.94,862000.0,19.1956,19.4848,19.1666,19.4775,862000.0
2010-07-23 10:30:00,26.95,27.15,26.95,27.06,1139800.0,19.4848,19.6294,19.4848,19.5643,1139800.0
2010-07-23 11:00:00,27.06,27.11,27.0,27.04,875800.0,19.5643,19.6004,19.5209,19.5498,875800.0
2010-07-23 11:30:00,27.04,27.06,26.92,27.03,586300.0,19.5498,19.5643,19.4631,19.5426,586300.0
2010-07-23 12:00:00,27.05,27.12,26.88,26.99,1214300.0,19.5571,19.6077,19.4341,19.5137,1214300.0
2010-07-23 12:30:00,27.0,27.01,26.84,27.01,413600.0,19.5209,19.5281,19.4052,19.5281,413600.0
2010-07-23 13:00:00,27.01,27.13,26.94,27.08,1318300.0,19.5281,19.6149,19.4775,19.5787,1318300.0
2010-07-23 13:30:00,27.1,27.15,27.03,27.05,985400.0,19.5932,19.6294,19.5426,19.5571,985400.0
2010-07-23 14:00:00,27.05,27.08,26.93,26.98,857500.0,19.5571,19.5787,19.4703,19.5064,857500.0
2010-07-23 14:30:00,26.98,27.02,26.93,26.96,821200.0,19.5064,19.5354,19.4703,19.492,821200.0
2010-07-23 15:00:00,26.97,27.01,26.89,26.95,600500.0,19.4992,19.5281,19.4414,19.4848,600500.0
2010-07-23 15:30:00,26.95,27.02,26.69,26.89,3111700.0,19.4848,19.5354,19.2968,19.4414,3111700.0
2010-07-26 09:30:00,26.98,26.98,26.67,26.83,992400.0,19.5064,19.5064,19.2823,19.398,992400.0
2010-07-26 10:00:00,26.85,27.2,26.82,27.11,1045600.0,19.4125,19.6655,19.3908,19.6004,1045600.0
2010-07-26 10:30:00,27.12,27.13,26.97,27.04,727100.0,19.6077,19.6149,19.4992,19.5498,727100.0
2010-07-26 11:00:00,27.05,27.15,27.0,27.14,830000.0,19.5571,19.6294,19.5209,19.6221,830000.0
2010-07-26 11:30:00,27.14,27.18,27.11,27.11,516300.0,19.6221,19.651,19.6004,19.6004,516300.0
2010-07-26 12:00:00,27.12,27.16,27.04,27.1,657600.0,19.6077,19.6366,19.5498,19.5932,657600.0
2010-07-26 12:30:00,27.1,27.1,26.89,27.0,621800.0,19.5932,19.5932,19.4414,19.5209,621800.0
2010-07-26 13:00:00,27.0,27.06,26.95,27.05,364100.0,19.5209,19.5643,19.4848,19.5571,364100.0
2010-07-26 13:30:00,27.05,27.13,26.99,27.09,449900.0,19.5571,19.6149,19.5137,19.586,449900.0
2010-07-26 14:00:00,27.1,27.12,27.0,27.02,483900.0,19.5932,19.6077,19.5209,19.5354,483900.0
2010-07-26 14:30:00,27.02,27.04,26.94,26.98,641900.0,19.5354,19.5498,19.4775,19.5064,641900.0
2010-07-26 15:00:00,26.99,27.1,26.98,27.05,991300.0,19.5137,19.5932,19.5064,19.5571,991300.0
2010-07-26 15:30:00,27.05,27.07,26.98,26.99,3131200.0,19.5571,19.5715,19.5064,19.5137,3131200.0
2010-07-27 09:30:00,27.29,27.44,27.16,27.38,2341100.0,19.7306,19.839,19.6366,19.7956,2341100.0
2010-07-27 10:00:00,27.38,27.47,27.14,27.31,2135500.0,19.7956,19.8607,19.6221,19.745,2135500.0
2010-07-27 10:30:00,27.33,27.49,27.31,27.33,2934500.0,19.7595,19.8752,19.745,19.7595,2934500.0
2010-07-27 11:00:00,27.33,27.36,27.16,27.22,944600.0,19.7595,19.7812,19.6366,19.68,944600.0
2010-07-27 11:30:00,27.22,27.33,27.18,27.33,837500.0,19.68,19.7595,19.651,19.7595,837500.0
2010-07-27 12:00:00,27.33,27.38,27.32,27.34,733300.0,19.7595,19.7956,19.7523,19.7667,733300.0
2010-07-27 12:30:00,27.34,27.35,27.21,27.21,619600.0,19.7667,19.774,19.6727,19.6727,619600.0
2010-07-27 13:00:00,27.21,27.28,27.12,27.2,1024300.0,19.6727,19.7233,19.6077,19.6655,1024300.0
2010-07-27 13:30:00,27.19,27.29,27.16,27.22,1157500.0,19.6583,19.7306,19.6366,19.68,1157500.0
2010-07-27 14:00:00,27.23,27.26,27.15,27.22,714800.0,19.6872,19.7089,19.6294,19.68,714800.0
2010-07-27 14:30:00,27.22,27.23,27.07,27.09,812800.0,19.68,19.6872,19.5715,19.586,812800.0
2010-07-27 15:00:00,27.1,27.18,27.07,27.18,1183200.0,19.5932,19.651,19.5715,19.651,1183200.0
2010-07-27 15:30:00,27.17,27.19,26.98,27.0,2437700.0,19.6438,19.6583,19.5064,19.5209,2437700.0
2010-07-28 09:30:00,26.94,27.22,26.94,27.15,1191700.0,19.5136,19.7164,19.5136,19.6657,1191700.0
2010-07-28 10:00:00,27.15,27.3,27.11,27.15,898400.0,19.6657,19.7743,19.6367,19.6657,898400.0
2010-07-28 10:30:00,27.14,27.27,27.1,27.2,799400.0,19.6584,19.7526,19.6295,19.7019,799400.0
2010-07-28 11:00:00,27.2,27.2,27.06,27.1,404900.0,19.7019,19.7019,19.6005,19.6295,404900.0
2010-07-28 11:30:00,27.1,27.17,27.02,27.05,590200.0,19.6295,19.6802,19.5715,19.5933,590200.0
2010-07-28 12:00:00,27.04,27.12,27.0,27.06,415300.0,19.586,19.644,19.557,19.6005,415300.0
2010-07-28 12:30:00,27.05,27.19,27.04,27.19,277000.0,19.5933,19.6947,19.586,19.6947,277000.0
2010-07-28 13:00:00,27.19,27.22,27.09,27.1,394900.0,19.6947,19.7164,19.6222,19.6295,394900.0
2010-07-28 13:30:00,27.1,27.22,27.08,27.22,467600.0,19.6295,19.7164,19.615,19.7164,467600.0
2010-07-28 14:00:00,27.21,27.36,27.08,27.13,1896700.0,19.7092,19.8178,19.615,19.6512,1896700.0
2010-07-28 14:30:00,27.13,27.22,27.08,27.09,557000.0,19.6512,19.7164,19.615,19.6222,557000.0
2010-07-28 15:00:00,27.09,27.12,26.97,27.07,949900.0,19.6222,19.644,19.5353,19.6077,949900.0
2010-07-28 15:30:00,27.06,27.13,26.99,27.02,1610200.0,19.6005,19.6512,19.5498,19.5715,1610200.0
2010-07-29 09:30:00,27.14,27.46,27.14,27.25,1388500.0,19.6584,19.8902,19.6584,19.7381,1388500.0
2010-07-29 10:00:00,27.26,27.31,27.11,27.15,972200.0,19.7454,19.7816,19.6367,19.6657,972200.0
2010-07-29 10:30:00,27.15,27.17,27.04,27.13,1019800.0,19.6657,19.6802,19.586,19.6512,1019800.0
2010-07-29 11:00:00,27.14,27.14,26.86,26.87,1144300.0,19.6584,19.6584,19.4556,19.4629,1144300.0
2010-07-29 11:30:00,26.86,26.96,26.76,26.87,727400.0,19.4556,19.5281,19.3832,19.4629,727400.0
2010-07-29 12:00:00,26.88,26.95,26.77,26.93,590700.0,19.4701,19.5208,19.3904,19.5063,590700.0
2010-07-29 12:30:00,26.94,26.96,26.8,26.95,489900.0,19.5136,19.5281,19.4122,19.5208,489900.0
2010-07-29 13:00:00,26.96,27.01,26.91,26.99,455100.0,19.5281,19.5643,19.4919,19.5498,455100.0
2010-07-29 13:30:00,26.99,27.08,26.98,26.99,863100.0,19.5498,19.615,19.5426,19.5498,863100.0
2010-07-29 14:00:00,27.0,27.15,26.93,27.14,997200.0,19.557,19.6657,19.5063,19.6584,997200.0
2010-07-29 14:30:00,27.14,27.18,27.05,27.1,1238400.0,19.6584,19.6874,19.5933,19.6295,1238400.0
2010-07-29 15:00:00,27.09,27.2,27.03,27.15,1362400.0,19.6222,19.7019,19.5788,19.6657,1362400.0
2010-07-29 15:30:00,27.14,27.16,26.94,26.97,2860300.0,19.6584,19.6729,19.5136,19.5353,2860300.0
2010-07-30 09:30:00,26.72,27.14,26.61,27.14,1687800.0,19.3542,19.6584,19.2746,19.6584,1687800.0
2010-07-30 10:00:00,27.13,27.28,27.06,27.09,1113700.0,19.6512,19.7599,19.6005,19.6222,1113700.0
2010-07-30 10:30:00,27.09,27.31,27.05,27.17,2286800.0,19.6222,19.7816,19.5933,19.6802,2286800.0
2010-07-30 11:00:00,27.17,27.21,27.06,27.07,1205700.0,19.6802,19.7092,19.6005,19.6077,1205700.0
2010-07-30 11:30:00,27.07,27.08,26.92,27.01,903400.0,19.6077,19.615,19.4991,19.5643,903400.0
2010-07-30 12:00:00,27.01,27.03,26.9,26.96,974600.0,19.5643,19.5788,19.4846,19.5281,974600.0
2010-07-30 12:30:00,26.95,27.03,26.88,26.94,440100.0,19.5208,19.5788,19.4701,19.5136,440100.0
2010-07-30 13:00:00,26.94,27.0,26.82,26.91,463300.0,19.5136,19.557,19.4267,19.4919,463300.0
2010-07-30 13:30:00,26.9,26.95,26.75,26.77,676200.0,19.4846,19.5208,19.376,19.3904,676200.0
2010-07-30 14:00:00,26.76,27.02,26.76,27.01,806400.0,19.3832,19.5715,19.3832,19.5643,806400.0
2010-07-30 14:30:00,27.01,27.08,26.95,26.96,736800.0,19.5643,19.615,19.5208,19.5281,736800.0
2010-07-30 15:00:00,26.97,27.13,26.95,27.08,1064300.0,19.5353,19.6512,19.5208,19.615,1064300.0
2010-07-30 15:30:00,27.08,27.11,26.95,26.99,2460500.0,19.615,19.6367,19.5208,19.5498,2460500.0
2010-08-02 09:30:00,27.43,27.43,27.12,27.37,1097800.0,19.8685,19.8685,19.644,19.825,1097800.0
2010-08-02 10:00:00,27.36,27.55,27.35,27.44,1289200.0,19.8178,19.9554,19.8106,19.8757,1289200.0
2010-08-02 10:30:00,27.44,27.54,27.42,27.42,804400.0,19.8757,19.9482,19.8613,19.8613,804400.0
2010-08-02 11:00:00,27.42,27.53,27.42,27.5,639200.0,19.8613,19.9409,19.8613,19.9192,639200.0
2010-08-02 11:30:00,27.5,27.55,27.45,27.52,1053500.0,19.9192,19.9554,19.883,19.9337,1053500.0
2010-08-02 12:00:00,27.53,27.59,27.49,27.5,687200.0,19.9409,19.9844,19.912,19.9192,687200.0
2010-08-02 12:30:00,27.5,27.55,27.43,27.52,482900.0,19.9192,19.9554,19.8685,19.9337,482900.0
2010-08-02 13:00:00,27.53,27.55,27.47,27.48,580100.0,19.9409,19.9554,19.8975,19.9047,580100.0
2010-08-02 13:30:00,27.48,27.52,27.41,27.49,742600.0,19.9047,19.9337,19.854,19.912,742600.0
2010-08-02 14:00:00,27.5,27.54,27.46,27.49,541000.0,19.9192,19.9482,19.8902,19.912,541000.0
2010-08-02 14:30:00,27.49,27.64,27.48,27.59,875000.0,19.912,20.0206,19.9047,19.9844,875000.0
2010-08-02 15:00:00,27.59,27.62,27.56,27.6,737800.0,19.9844,20.0061,19.9627,19.9916,737800.0
2010-08-02 15:30:00,27.59,27.7,27.49,27.68,4491600.0,19.9844,20.0641,19.912,20.0496,4491600.0
2010-08-03 09:30:00,27.61,27.64,27.39,27.6,983800.0,19.9989,20.0206,19.8395,19.9916,983800.0
2010-08-03 10:00:00,27.6,27.64,27.42,27.54,963000.0,19.9916,20.0206,19.8613,19.9482,963000.0
2010-08-03 10:30:00,27.54,27.62,27.45,27.54,647900.0,19.9482,20.0061,19.883,19.9482,647900.0
2010-08-03 11:00:00,27.54,27.56,27.48,27.51,877800.0,19.9482,19.9627,19.9047,19.9265,877800.0
2010-08-03 11:30:00,27.5,27.61,27.49,27.56,591700.0,19.9192,19.9989,19.912,19.9627,591700.0
2010-08-03 12:00:00,27.56,27.56,27.42,27.47,517400.0,19.9627,19.9627,19.8613,19.8975,517400.0
2010-08-03 12:30:00,27.46,27.51,27.45,27.5,365600.0,19.8902,19.9265,19.883,19.9192,365600.0
2010-08-03 13:00:00,27.49,27.53,27.38,27.46,515300.0,19.912,19.9409,19.8323,19.8902,515300.0
2010-08-03 13:30:00,27.47,27.53,27.46,27.52,451500.0,19.8975,19.9409,19.8902,19.9337,451500.0
2010-08-03 14:00:00,27.51,27.56,27.47,27.53,499800.0,19.9265,19.9627,19.8975,19.9409,499800.0
2010-08-03 14:30:00,27.54,27.6,27.47,27.5,712600.0,19.9482,19.9916,19.8975,19.9192,712600.0
2010-08-03 15:00:00,27.5,27.51,27.42,27.46,606900.0,19.9192,19.9265,19.8613,19.8902,606900.0
2010-08-03 15:30:00,27.46,27.51,27.41,27.49,1736200.0,19.8902,19.9265,19.854,19.912,1736200.0
2010-08-04 09:30:00,27.58,27.66,27.46,27.64,871700.0,19.9772,20.0351,19.8902,20.0206,871700.0
2010-08-04 10:00:00,27.65,27.78,27.51,27.6,1067800.0,20.0279,20.122,19.9265,19.9916,1067800.0
2010-08-04 10:30:00,27.61,27.67,27.56,27.67,871800.0,19.9989,20.0423,19.9627,20.0423,871800.0
2010-08-04 11:00:00,27.66,27.75,27.59,27.74,636300.0,20.0351,20.1003,19.9844,20.0931,636300.0
2010-08-04 11:30:00,27.74,27.8,27.69,27.69,533300.0,20.0931,20.1365,20.0568,20.0568,533300.0
2010-08-04 12:00:00,27.69,27.98,27.65,27.94,1273500.0,20.0568,20.2669,20.0279,20.2379,1273500.0
2010-08-04 12:30:00,27.93,28.05,27.81,27.84,1017200.0,20.2307,20.3176,20.1438,20.1655,1017200.0
2010-08-04 13:00:00,27.83,27.87,27.75,27.78,445400.0,20.1582,20.1872,20.1003,20.122,445400.0
2010-08-04 13:30:00,27.78,27.86,27.76,27.8,467400.0,20.122,20.18,20.1075,20.1365,467400.0
2010-08-04 14:00:00,27.79,27.9,27.76,27.8,551100.0,20.1293,20.2089,20.1075,20.1365,551100.0
2010-08-04 14:30:00,27.79,27.81,27.73,27.78,586100.0,20.1293,20.1438,20.0858,20.122,586100.0
2010-08-04 15:00:00,27.79,27.87,27.76,27.86,616500.0,20.1293,20.1872,20.1075,20.18,616500.0
2010-08-04 15:30:00,27.86,27.91,27.8,27.86,1583600.0,20.18,20.2162,20.1365,20.18,1583600.0
2010-08-05 09:30:00,27.58,27.69,27.45,27.56,927500.0,19.9772,20.0568,19.883,19.9627,927500.0
2010-08-05 10:00:00,27.56,27.77,27.55,27.75,616300.0,19.9627,20.1148,19.9554,20.1003,616300.0
2010-08-05 10:30:00,27.74,27.77,27.62,27.63,475100.0,20.0931,20.1148,20.0061,20.0134,475100.0
2010-08-05 11:00:00,27.63,27.68,27.56,27.62,459600.0,20.0134,20.0496,19.9627,20.0061,459600.0
2010-08-05 11:30:00,27.62,27.75,27.56,27.71,526100.0,20.0061,20.1003,19.9627,20.0713,526100.0
2010-08-05 12:00:00,27.71,27.83,27.69,27.79,473600.0,20.0713,20.1582,20.0568,20.1293,473600.0
2010-08-05 12:30:00,27.8,27.8,27.7,27.72,292400.0,20.1365,20.1365,20.0641,20.0786,292400.0
2010-08-05 13:00:00,27.73,27.74,27.66,27.73,209900.0,20.0858,20.0931,20.0351,20.0858,209900.0
2010-08-05 13:30:00,27.74,27.8,27.73,27.79,312600.0,20.0931,20.1365,20.0858,20.1293,312600.0
2010-08-05 14:00:00,27.8,27.8,27.71,27.76,298700.0,20.1365,20.1365,20.0713,20.1075,298700.0
2010-08-05 14:30:00,27.76,27.78,27.7,27.73,322100.0,20.1075,20.122,20.0641,20.0858,322100.0
2010-08-05 15:00:00,27.74,27.87,27.73,27.8,486200.0,20.0931,20.1872,20.0858,20.1365,486200.0
2010-08-05 15:30:00,27.8,27.84,27.76,27.83,999300.0,20.1365,20.1655,20.1075,20.1582,999300.0
2010-08-06 09:30:00,27.56,27.74,27.47,27.71,852400.0,19.9627,20.0931,19.8975,20.0713,852400.0
2010-08-06 10:00:00,27.72,27.75,27.61,27.63,508700.0,20.0786,20.1003,19.9989,20.0134,508700.0
2010-08-06 10:30:00,27.63,27.64,27.27,27.31,1093600.0,20.0134,20.0206,19.7526,19.7816,1093600.0
2010-08-06 11:00:00,27.3,27.34,27.2,27.28,873100.0,19.7743,19.8033,19.7019,19.7599,873100.0
2010-08-06 11:30:00,27.28,27.41,27.25,27.32,336100.0,19.7599,19.854,19.7381,19.7888,336100.0
2010-08-06 12:00:00,27.31,27.34,27.2,27.2,378600.0,19.7816,19.8033,19.7019,19.7019,378600.0
2010-08-06 12:30:00,27.2,27.31,27.18,27.2,276200.0,19.7019,19.7816,19.6874,19.7019,276200.0
2010-08-06 13:00:00,27.21,27.27,27.17,27.24,362100.0,19.7092,19.7526,19.6802,19.7309,362100.0
2010-08-06 13:30:00,27.24,27.37,27.2,27.31,648000.0,19.7309,19.825,19.7019,19.7816,648000.0
2010-08-06 14:00:00,27.31,27.33,27.24,27.32,426500.0,19.7816,19.7961,19.7309,19.7888,426500.0
2010-08-06 14:30:00,27.33,27.48,27.31,27.42,566600.0,19.7961,19.9047,19.7816,19.8613,566600.0
2010-08-06 15:00:00,27.42,27.51,27.38,27.5,729500.0,19.8613,19.9265,19.8323,19.9192,729500.0
2010-08-06 15:30:00,27.5,27.65,27.47,27.65,1367000.0,19.9192,20.0279,19.8975,20.0279,1367000.0
2010-08-09 09:30:00,27.85,27.85,27.45,27.53,636100.0,20.1727,20.1727,19.883,19.9409,636100.0
2010-08-09 10:00:00,27.53,27.55,27.38,27.4,773600.0,19.9409,19.9554,19.8323,19.8468,773600.0
2010-08-09 10:30:00,27.41,27.46,27.37,27.4,674200.0,19.854,19.8902,19.825,19.8468,674200.0
2010-08-09 11:00:00,27.4,27.48,27.35,27.42,410400.0,19.8468,19.9047,19.8106,19.8613,410400.0
2010-08-09 11:30:00,27.41,27.45,27.37,27.41,358800.0,19.854,19.883,19.825,19.854,358800.0
2010-08-09 12:00:00,27.41,27.43,27.35,27.41,483500.0,19.854,19.8685,19.8106,19.854,483500.0
2010-08-09 12:30:00,27.4,27.43,27.36,27.37,441700.0,19.8468,19.8685,19.8178,19.825,441700.0
2010-08-09 13:00:00,27.36,27.4,27.3,27.37,532600.0,19.8178,19.8468,19.7743,19.825,532600.0
2010-08-09 13:30:00,27.37,27.43,27.36,27.42,265500.0,19.825,19.8685,19.8178,19.8613,265500.0
2010-08-09 14:00:00,27.42,27.46,27.4,27.45,333100.0,19.8613,19.8902,19.8468,19.883,333100.0
2010-08-09 14:30:00,27.46,27.54,27.45,27.51,474100.0,19.8902,19.9482,19.883,19.9265,474100.0
2010-08-09 15:00:00,27.51,27.51,27.35,27.43,615400.0,19.9265,19.9265,19.8106,19.8685,615400.0
2010-08-09 15:30:00,27.43,27.5,27.4,27.45,1276800.0,19.8685,19.9192,19.8468,19.883,1276800.0
2010-08-10 09:30:00,27.15,27.28,27.09,27.27,998900.0,19.6657,19.7599,19.6222,19.7526,998900.0
2010-08-10 10:00:00,27.27,27.33,27.19,27.27,569000.0,19.7526,19.7961,19.6947,19.7526,569000.0
2010-08-10 10:30:00,27.26,27.28,27.15,27.17,528500.0,19.7454,19.7599,19.6657,19.6802,528500.0
2010-08-10 11:00:00,27.17,27.32,27.16,27.28,407100.0,19.6802,19.7888,19.6729,19.7599,407100.0
2010-08-10 11:30:00,27.28,27.33,27.18,27.33,445000.0,19.7599,19.7961,19.6874,19.7961,445000.0
2010-08-10 12:00:00,27.33,27.33,27.25,27.27,313700.0,19.7961,19.7961,19.7381,19.7526,313700.0
2010-08-10 12:30:00,27.26,27.28,27.2,27.28,377900.0,19.7454,19.7599,19.7019,19.7599,377900.0
2010-08-10 13:00:00,27.27,27.28,27.15,27.16,297000.0,19.7526,19.7599,19.6657,19.6729,297000.0
2010-08-10 13:30:00,27.15,27.22,27.14,27.19,267200.0,19.6657,19.7164,19.6584,19.6947,267200.0
2010-08-10 14:00:00,27.19,27.52,27.19,27.42,1591500.0,19.6947,19.9337,19.6947,19.8613,1591500.0
2010-08-10 14:30:00,27.42,27.6,27.42,27.46,922300.0,19.8613,19.9916,19.8613,19.8902,922300.0
2010-08-10 15:00:00,27.46,27.58,27.3,27.37,1065800.0,19.8902,19.9772,19.7743,19.825,1065800.0
2010-08-10 15:30:00,27.38,27.46,27.3,27.35,1489600.0,19.8323,19.8902,19.7743,19.8106,1489600.0
2010-08-11 09:30:00,26.85,27.07,26.77,26.87,1166100.0,19.4484,19.6077,19.3904,19.4629,1166100.0
2010-08-11 10:00:00,26.87,26.99,26.78,26.83,901800.0,19.4629,19.5498,19.3977,19.4339,901800.0
2010-08-11 10:30:00,26.82,26.82,26.64,26.67,800300.0,19.4267,19.4267,19.2963,19.318,800300.0
2010-08-11 11:00:00,26.67,26.69,26.54,26.57,911500.0,19.318,19.3325,19.2238,19.2456,911500.0
2010-08-11 11:30:00,26.56,26.6,26.49,26.54,629000.0,19.2383,19.2673,19.1876,19.2238,629000.0
2010-08-11 12:00:00,26.54,26.6,26.51,26.56,682700.0,19.2238,19.2673,19.2021,19.2383,682700.0
2010-08-11 12:30:00,26.57,26.57,26.42,26.46,363200.0,19.2456,19.2456,19.1369,19.1659,363200.0
2010-08-11 13:00:00,26.45,26.59,26.45,26.55,333200.0,19.1587,19.2601,19.1587,19.2311,333200.0
2010-08-11 13:30:00,26.55,26.57,26.39,26.42,347300.0,19.2311,19.2456,19.1152,19.1369,347300.0
2010-08-11 14:00:00,26.43,26.53,26.42,26.51,482500.0,19.1442,19.2166,19.1369,19.2021,482500.0
2010-08-11 14:30:00,26.51,26.53,26.43,26.49,713500.0,19.2021,19.2166,19.1442,19.1876,713500.0
2010-08-11 15:00:00,26.49,26.52,26.44,26.48,811800.0,19.1876,19.2094,19.1514,19.1804,811800.0
2010-08-11 15:30:00,26.47,26.56,26.41,26.43,2656200.0,19.1731,19.2383,19.1297,19.1442,2656200.0
2010-08-12 09:30:00,26.11,26.44,26.03,26.09,1753600.0,18.9124,19.1514,18.8544,18.8979,1753600.0
2010-08-12 10:00:00,26.09,26.28,26.07,26.17,1045300.0,18.8979,19.0355,18.8834,18.9558,1045300.0
2010-08-12 10:30:00,26.16,26.33,26.15,26.24,673800.0,18.9486,19.0717,18.9414,19.0065,673800.0
2010-08-12 11:00:00,26.25,26.29,26.14,26.25,565200.0,19.0138,19.0428,18.9341,19.0138,565200.0
2010-08-12 11:30:00,26.25,26.3,26.19,26.23,524300.0,19.0138,19.05,18.9703,18.9993,524300.0
2010-08-12 12:00:00,26.23,26.29,26.18,26.25,279900.0,18.9993,19.0428,18.9631,19.0138,279900.0
2010-08-12 12:30:00,26.26,26.37,26.24,26.36,354400.0,19.021,19.1007,19.0065,19.0935,354400.0
2010-08-12 13:00:00,26.37,26.4,26.25,26.26,370200.0,19.1007,19.1224,19.0138,19.021,370200.0
2010-08-12 13:30:00,26.27,26.28,26.2,26.21,337500.0,19.0283,19.0355,18.9776,18.9848,337500.0
2010-08-12 14:00:00,26.22,26.26,26.19,26.24,353000.0,18.9921,19.021,18.9703,19.0065,353000.0
2010-08-12 14:30:00,26.24,26.25,26.13,26.2,575200.0,19.0065,19.0138,18.9269,18.9776,575200.0
2010-08-12 15:00:00,26.2,26.3,26.2,26.23,683200.0,18.9776,19.05,18.9776,18.9993,683200.0
2010-08-12 15:30:00,26.23,26.29,26.1,26.13,1694800.0,18.9993,19.0428,18.9051,18.9269,1694800.0
2010-08-13 09:30:00,26.05,26.18,25.93,26.05,1187400.0,18.8689,18.9631,18.782,18.8689,1187400.0
2010-08-13 10:00:00,26.06,26.17,26.0,26.01,1016400.0,18.8762,18.9558,18.8327,18.84,1016400.0
2010-08-13 10:30:00,26.01,26.07,25.94,26.04,580100.0,18.84,18.8834,18.7892,18.8617,580100.0
2010-08-13 11:00:00,26.03,26.05,25.9,25.92,495900.0,18.8544,18.8689,18.7603,18.7748,495900.0
2010-08-13 11:30:00,25.92,25.94,25.85,25.93,438600.0,18.7748,18.7892,18.7241,18.782,438600.0
2010-08-13 12:00:00,25.94,26.0,25.91,25.99,582000.0,18.7892,18.8327,18.7675,18.8255,582000.0
2010-08-13 12:30:00,25.99,26.04,25.96,26.04,427900.0,18.8255,18.8617,18.8037,18.8617,427900.0
2010-08-13 13:00:00,26.03,26.09,25.99,26.03,296400.0,18.8544,18.8979,18.8255,18.8544,296400.0
2010-08-13 13:30:00,26.03,26.08,25.93,25.93,313600.0,18.8544,18.8907,18.782,18.782,313600.0
2010-08-13 14:00:00,25.93,25.96,25.89,25.93,292400.0,18.782,18.8037,18.753,18.782,292400.0
2010-08-13 14:30:00,25.93,26.0,25.85,25.88,349700.0,18.782,18.8327,18.7241,18.7458,349700.0
2010-08-13 15:00:00,25.89,25.99,25.88,25.94,543700.0,18.753,18.8255,18.7458,18.7892,543700.0
2010-08-13 15:30:00,25.93,25.97,25.85,25.9,1637700.0,18.782,18.811,18.7241,18.7603,1637700.0
2010-08-16 09:30:00,25.77,26.04,25.57,25.86,994200.0,18.6661,18.8617,18.5212,18.7313,994200.0
2010-08-16 10:00:00,25.86,26.1,25.86,26.04,656500.0,18.7313,18.9051,18.7313,18.8617,656500.0
2010-08-16 10:30:00,26.05,26.08,25.98,25.98,337200.0,18.8689,18.8907,18.8182,18.8182,337200.0
2010-08-16 11:00:00,25.99,25.99,25.89,25.89,355000.0,18.8255,18.8255,18.753,18.753,355000.0
2010-08-16 11:30:00,25.9,25.95,25.89,25.91,281600.0,18.7603,18.7965,18.753,18.7675,281600.0
2010-08-16 12:00:00,25.91,25.97,25.9,25.92,227400.0,18.7675,18.811,18.7603,18.7748,227400.0
2010-08-16 12:30:00,25.92,25.93,25.84,25.86,278400.0,18.7748,18.782,18.7168,18.7313,278400.0
2010-08-16 13:00:00,25.86,25.91,25.84,25.85,356000.0,18.7313,18.7675,18.7168,18.7241,356000.0
2010-08-16 13:30:00,25.84,25.88,25.75,25.76,398500.0,18.7168,18.7458,18.6516,18.6589,398500.0
2010-08-16 14:00:00,25.76,25.79,25.66,25.7,436400.0,18.6589,18.6806,18.5864,18.6154,436400.0
2010-08-16 14:30:00,25.7,25.73,25.59,25.62,747000.0,18.6154,18.6371,18.5357,18.5575,747000.0
2010-08-16 15:00:00,25.61,25.64,25.56,25.61,902700.0,18.5502,18.5719,18.514,18.5502,902700.0
2010-08-16 15:30:00,25.61,25.74,25.61,25.69,1369800.0,18.5502,18.6444,18.5502,18.6082,1369800.0
2010-08-17 09:30:00,25.98,26.11,25.83,25.93,728100.0,18.8182,18.9124,18.7096,18.782,728100.0
2010-08-17 10:00:00,25.94,26.02,25.9,25.99,677900.0,18.7892,18.8472,18.7603,18.8255,677900.0
2010-08-17 10:30:00,25.99,26.1,25.91,26.09,731200.0,18.8255,18.9051,18.7675,18.8979,731200.0
2010-08-17 11:00:00,26.09,26.29,26.08,26.25,1039600.0,18.8979,19.0428,18.8907,19.0138,1039600.0
2010-08-17 11:30:00,26.25,26.43,26.23,26.4,725400.0,19.0138,19.1442,18.9993,19.1224,725400.0
2010-08-17 12:00:00,26.4,26.44,26.35,26.36,463200.0,19.1224,19.1514,19.0862,19.0935,463200.0
2010-08-17 12:30:00,26.36,26.4,26.32,26.34,284200.0,19.0935,19.1224,19.0645,19.079,284200.0
2010-08-17 13:00:00,26.34,26.5,26.33,26.49,390900.0,19.079,19.1949,19.0717,19.1876,390900.0
2010-08-17 13:30:00,26.49,26.54,26.44,26.45,623900.0,19.1876,19.2238,19.1514,19.1587,623900.0
2010-08-17 14:00:00,26.45,26.47,26.38,26.4,384400.0,19.1587,19.1731,19.108,19.1224,384400.0
2010-08-17 14:30:00,26.4,26.41,26.33,26.33,379600.0,19.1224,19.1297,19.0717,19.0717,379600.0
2010-08-17 15:00:00,26.33,26.34,26.23,26.3,475700.0,19.0717,19.079,18.9993,19.05,475700.0
2010-08-17 15:30:00,26.3,26.31,26.2,26.21,1310300.0,19.05,19.0573,18.9776,18.9848,1310300.0
2010-08-18 09:30:00,26.14,26.32,26.0,26.17,713100.0,18.9341,19.0645,18.8327,18.9558,713100.0
2010-08-18 10:00:00,26.16,26.26,26.07,26.1,415400.0,18.9486,19.021,18.8834,18.9051,415400.0
2010-08-18 10:30:00,26.1,26.28,26.07,26.28,1266900.0,18.9051,19.0355,18.8834,19.0355,1266900.0
2010-08-18 11:00:00,26.28,26.42,26.24,26.36,557900.0,19.0355,19.1369,19.0065,19.0935,557900.0
2010-08-18 11:30:00,26.36,26.5,26.35,26.43,549200.0,19.0935,19.1949,19.0862,19.1442,549200.0
2010-08-18 12:00:00,26.43,26.45,26.34,26.36,217900.0,19.1442,19.1587,19.079,19.0935,217900.0
2010-08-18 12:30:00,26.36,26.43,26.29,26.4,318000.0,19.0935,19.1442,19.0428,19.1224,318000.0
2010-08-18 13:00:00,26.39,26.5,26.38,26.47,294200.0,19.1152,19.1949,19.108,19.1731,294200.0
2010-08-18 13:30:00,26.48,26.53,26.46,26.52,323300.0,19.1804,19.2166,19.1659,19.2094,323300.0
2010-08-18 14:00:00,26.52,26.56,26.45,26.45,288500.0,19.2094,19.2383,19.1587,19.1587,288500.0
2010-08-18 14:30:00,26.46,26.52,26.45,26.45,327000.0,19.1659,19.2094,19.1587,19.1587,327000.0
2010-08-18 15:00:00,26.45,26.49,26.29,26.31,745700.0,19.1587,19.1876,19.0428,19.0573,745700.0
2010-08-18 15:30:00,26.31,26.35,26.25,26.26,1650300.0,19.0573,19.0862,19.0138,19.021,1650300.0
2010-08-19 09:30:00,26.15,26.41,26.1,26.35,1373500.0,18.9414,19.1297,18.9051,19.0862,1373500.0
2010-08-19 10:00:00,26.34,26.34,26.03,26.09,1827300.0,19.079,19.079,18.8544,18.8979,1827300.0
2010-08-19 10:30:00,26.09,26.09,25.9,26.04,666900.0,18.8979,18.8979,18.7603,18.8617,666900.0
2010-08-19 11:00:00,26.05,26.05,25.86,25.91,730100.0,18.8689,18.8689,18.7313,18.7675,730100.0
2010-08-19 11:30:00,25.91,25.91,25.71,25.78,745400.0,18.7675,18.7675,18.6227,18.6734,745400.0
2010-08-19 12:00:00,25.78,26.0,25.75,25.99,684800.0,18.6734,18.8327,18.6516,18.8255,684800.0
2010-08-19 12:30:00,25.98,26.01,25.92,25.98,437900.0,18.8182,18.84,18.7748,18.8182,437900.0
2010-08-19 13:00:00,25.98,26.0,25.89,25.89,265500.0,18.8182,18.8327,18.753,18.753,265500.0
2010-08-19 13:30:00,25.89,25.92,25.83,25.84,328900.0,18.753,18.7748,18.7096,18.7168,328900.0
2010-08-19 14:00:00,25.84,25.99,25.8,25.97,336200.0,18.7168,18.8255,18.6878,18.811,336200.0
2010-08-19 14:30:00,25.98,26.04,25.94,25.99,584500.0,18.8182,18.8617,18.7892,18.8255,584500.0
2010-08-19 15:00:00,25.98,26.16,25.95,26.09,731700.0,18.8182,18.9486,18.7965,18.8979,731700.0
2010-08-19 15:30:00,26.09,26.11,25.97,25.99,1827800.0,18.8979,18.9124,18.811,18.8255,1827800.0
2010-08-20 09:30:00,26.04,26.04,25.63,25.71,2474300.0,18.8617,18.8617,18.5647,18.6227,2474300.0
2010-08-20 10:00:00,25.72,25.87,25.7,25.82,869300.0,18.6299,18.7385,18.6154,18.7023,869300.0
2010-08-20 10:30:00,25.82,25.87,25.72,25.75,435500.0,18.7023,18.7385,18.6299,18.6516,435500.0
2010-08-20 11:00:00,25.75,25.76,25.58,25.61,505200.0,18.6516,18.6589,18.5285,18.5502,505200.0
2010-08-20 11:30:00,25.61,25.63,25.45,25.47,555400.0,18.5502,18.5647,18.4343,18.4488,555400.0
2010-08-20 12:00:00,25.48,25.64,25.47,25.6,662000.0,18.4561,18.5719,18.4488,18.543,662000.0
2010-08-20 12:30:00,25.6,25.65,25.56,25.65,409500.0,18.543,18.5792,18.514,18.5792,409500.0
2010-08-20 13:00:00,25.65,25.77,25.64,25.68,320600.0,18.5792,18.6661,18.5719,18.6009,320600.0
2010-08-20 13:30:00,25.67,25.7,25.61,25.64,483300.0,18.5937,18.6154,18.5502,18.5719,483300.0
2010-08-20 14:00:00,25.64,25.72,25.64,25.68,386800.0,18.5719,18.6299,18.5719,18.6009,386800.0
2010-08-20 14:30:00,25.68,25.94,25.68,25.86,671400.0,18.6009,18.7892,18.6009,18.7313,671400.0
2010-08-20 15:00:00,25.86,25.99,25.84,25.98,653800.0,18.7313,18.8255,18.7168,18.8182,653800.0
2010-08-20 15:30:00,25.97,26.0,25.87,25.94,1472400.0,18.811,18.8327,18.7385,18.7892,1472400.0
2010-08-23 09:30:00,26.11,26.17,25.72,25.72,1272900.0,18.9124,18.9558,18.6299,18.6299,1272900.0
2010-08-23 10:00:00,25.72,25.76,25.58,25.58,1066200.0,18.6299,18.6589,18.5285,18.5285,1066200.0
2010-08-23 10:30:00,25.58,25.77,25.57,25.74,694500.0,18.5285,18.6661,18.5212,18.6444,694500.0
2010-08-23 11:00:00,25.74,25.84,25.66,25.74,825300.0,18.6444,18.7168,18.5864,18.6444,825300.0
2010-08-23 11:30:00,25.74,25.84,25.73,25.75,301900.0,18.6444,18.7168,18.6371,18.6516,301900.0
2010-08-23 12:00:00,25.75,25.78,25.73,25.76,264700.0,18.6516,18.6734,18.6371,18.6589,264700.0
2010-08-23 12:30:00,25.75,25.77,25.69,25.72,309100.0,18.6516,18.6661,18.6082,18.6299,309100.0
2010-08-23 13:00:00,25.72,25.72,25.63,25.67,457800.0,18.6299,18.6299,18.5647,18.5937,457800.0
2010-08-23 13:30:00,25.67,25.73,25.6,25.72,507100.0,18.5937,18.6371,18.543,18.6299,507100.0
2010-08-23 14:00:00,25.71,25.81,25.68,25.77,476800.0,18.6227,18.6951,18.6009,18.6661,476800.0
2010-08-23 14:30:00,25.76,25.81,25.75,25.77,351000.0,18.6589,18.6951,18.6516,18.6661,351000.0
2010-08-23 15:00:00,25.77,25.87,25.74,25.75,702100.0,18.6661,18.7385,18.6444,18.6516,702100.0
2010-08-23 15:30:00,25.76,25.77,25.65,25.7,1469900.0,18.6589,18.6661,18.5792,18.6154,1469900.0
2010-08-24 09:30:00,25.31,25.42,25.07,25.23,1335300.0,18.3329,18.4126,18.1591,18.275,1335300.0
2010-08-24 10:00:00,25.22,25.33,25.07,25.22,1298500.0,18.2677,18.3474,18.1591,18.2677,1298500.0
2010-08-24 10:30:00,25.21,25.33,25.11,25.31,962400.0,18.2605,18.3474,18.188,18.3329,962400.0
2010-08-24 11:00:00,25.31,25.4,25.24,25.28,618700.0,18.3329,18.3981,18.2822,18.3112,618700.0
2010-08-24 11:30:00,25.29,25.39,25.25,25.27,455900.0,18.3184,18.3909,18.2895,18.3039,455900.0
2010-08-24 12:00:00,25.26,25.32,25.18,25.19,387500.0,18.2967,18.3402,18.2388,18.246,387500.0
2010-08-24 12:30:00,25.2,25.28,25.2,25.24,437900.0,18.2532,18.3112,18.2532,18.2822,437900.0
2010-08-24 13:00:00,25.24,25.32,25.19,25.31,242100.0,18.2822,18.3402,18.246,18.3329,242100.0
2010-08-24 13:30:00,25.31,25.31,25.15,25.17,336100.0,18.3329,18.3329,18.217,18.2315,336100.0
2010-08-24 14:00:00,25.17,25.26,25.15,25.22,447200.0,18.2315,18.2967,18.217,18.2677,447200.0
2010-08-24 14:30:00,25.22,25.32,25.19,25.28,431600.0,18.2677,18.3402,18.246,18.3112,431600.0
2010-08-24 15:00:00,25.29,25.37,25.26,25.34,628300.0,18.3184,18.3764,18.2967,18.3546,628300.0
2010-08-24 15:30:00,25.33,25.34,25.08,25.09,3026800.0,18.3474,18.3546,18.1663,18.1736,3026800.0
2010-08-25 09:30:00,24.89,25.13,24.81,24.89,903100.0,18.0287,18.2025,17.9707,18.0287,903100.0
2010-08-25 10:00:00,24.89,24.98,24.79,24.88,1148300.0,18.0287,18.0939,17.9563,18.0215,1148300.0
2010-08-25 10:30:00,24.88,24.9,24.8,24.87,823800.0,18.0215,18.0359,17.9635,18.0142,823800.0
2010-08-25 11:00:00,24.87,24.92,24.8,24.89,997100.0,18.0142,18.0504,17.9635,18.0287,997100.0
2010-08-25 11:30:00,24.9,24.97,24.85,24.95,542400.0,18.0359,18.0866,17.9997,18.0722,542400.0
2010-08-25 12:00:00,24.95,25.03,24.93,24.95,377800.0,18.0722,18.1301,18.0577,18.0722,377800.0
2010-08-25 12:30:00,24.95,25.01,24.84,24.86,315900.0,18.0722,18.1156,17.9925,18.007,315900.0
2010-08-25 13:00:00,24.86,24.92,24.84,24.85,304800.0,18.007,18.0504,17.9925,17.9997,304800.0
2010-08-25 13:30:00,24.86,24.99,24.83,24.94,256600.0,18.007,18.1011,17.9852,18.0649,256600.0
2010-08-25 14:00:00,24.94,25.05,24.93,24.93,435500.0,18.0649,18.1446,18.0577,18.0577,435500.0
2010-08-25 14:30:00,24.94,25.13,24.92,25.08,522900.0,18.0649,18.2025,18.0504,18.1663,522900.0
2010-08-25 15:00:00,25.09,25.11,24.93,24.94,517100.0,18.1736,18.188,18.0577,18.0649,517100.0
2010-08-25 15:30:00,24.94,25.23,24.93,25.09,1694800.0,18.0649,18.275,18.0577,18.1736,1694800.0
2010-08-26 09:30:00,25.18,25.18,24.9,24.94,1275600.0,18.2388,18.2388,18.0359,18.0649,1275600.0
2010-08-26 10:00:00,24.94,25.09,24.92,24.95,992900.0,18.0649,18.1736,18.0504,18.0722,992900.0
2010-08-26 10:30:00,24.95,25.0,24.89,24.91,962200.0,18.0722,18.1084,18.0287,18.0432,962200.0
2010-08-26 11:00:00,24.91,24.92,24.75,24.81,1090500.0,18.0432,18.0504,17.9273,17.9707,1090500.0
2010-08-26 11:30:00,24.81,24.86,24.66,24.75,757700.0,17.9707,18.007,17.8621,17.9273,757700.0
2010-08-26 12:00:00,24.75,24.75,24.58,24.65,559600.0,17.9273,17.9273,17.8042,17.8549,559600.0
2010-08-26 12:30:00,24.65,24.75,24.56,24.7,818300.0,17.8549,17.9273,17.7897,17.8911,818300.0
2010-08-26 13:00:00,24.7,24.8,24.67,24.79,969400.0,17.8911,17.9635,17.8693,17.9563,969400.0
2010-08-26 13:30:00,24.78,24.83,24.66,24.68,741000.0,17.949,17.9852,17.8621,17.8766,741000.0
2010-08-26 14:00:00,24.68,24.74,24.52,24.53,1121600.0,17.8766,17.92,17.7607,17.7679,1121600.0
2010-08-26 14:30:00,24.53,24.53,24.42,24.45,900400.0,17.7679,17.7679,17.6883,17.71,900400.0
2010-08-26 15:00:00,24.45,24.63,24.44,24.58,1299900.0,17.71,17.8404,17.7027,17.8042,1299900.0
2010-08-26 15:30:00,24.58,24.75,24.56,24.62,2502200.0,17.8042,17.9273,17.7897,17.8331,2502200.0
2010-08-27 09:30:00,24.81,24.82,24.5,24.59,1169600.0,17.9707,17.978,17.7462,17.8114,1169600.0
2010-08-27 10:00:00,24.6,24.7,24.39,24.67,1807600.0,17.8186,17.8911,17.6665,17.8693,1807600.0
2010-08-27 10:30:00,24.67,24.86,24.6,24.65,886400.0,17.8693,18.007,17.8186,17.8549,886400.0
2010-08-27 11:00:00,24.65,24.8,24.64,24.74,719200.0,17.8549,17.9635,17.8476,17.92,719200.0
2010-08-27 11:30:00,24.74,24.79,24.68,24.77,523200.0,17.92,17.9563,17.8766,17.9418,523200.0
2010-08-27 12:00:00,24.77,24.91,24.75,24.88,579100.0,17.9418,18.0432,17.9273,18.0215,579100.0
2010-08-27 12:30:00,24.88,24.9,24.8,24.81,514900.0,18.0215,18.0359,17.9635,17.9707,514900.0
2010-08-27 13:00:00,24.82,24.85,24.74,24.85,626400.0,17.978,17.9997,17.92,17.9997,626400.0
2010-08-27 13:30:00,24.85,25.06,24.84,25.0,714600.0,17.9997,18.1518,17.9925,18.1084,714600.0
2010-08-27 14:00:00,25.0,25.01,24.85,24.85,649000.0,18.1084,18.1156,17.9997,17.9997,649000.0
2010-08-27 14:30:00,24.86,24.96,24.85,24.88,544000.0,18.007,18.0794,17.9997,18.0215,544000.0
2010-08-27 15:00:00,24.88,24.98,24.83,24.96,721200.0,18.0215,18.0939,17.9852,18.0794,721200.0
2010-08-27 15:30:00,24.96,25.04,24.91,25.03,1537400.0,18.0794,18.1373,18.0432,18.1301,1537400.0
2010-08-30 09:30:00,24.88,25.05,24.75,24.81,520800.0,18.0215,18.1446,17.9273,17.9707,520800.0
2010-08-30 10:00:00,24.8,24.87,24.61,24.71,574400.0,17.9635,18.0142,17.8259,17.8983,574400.0
2010-08-30 10:30:00,24.71,24.76,24.64,24.71,361000.0,17.8983,17.9345,17.8476,17.8983,361000.0
2010-08-30 11:00:00,24.72,24.75,24.68,24.74,690100.0,17.9056,17.9273,17.8766,17.92,690100.0
2010-08-30 11:30:00,24.74,24.8,24.72,24.77,762600.0,17.92,17.9635,17.9056,17.9418,762600.0
2010-08-30 12:00:00,24.77,24.82,24.76,24.79,226200.0,17.9418,17.978,17.9345,17.9563,226200.0
2010-08-30 12:30:00,24.79,24.82,24.73,24.74,238000.0,17.9563,17.978,17.9128,17.92,238000.0
2010-08-30 13:00:00,24.74,24.75,24.69,24.69,352500.0,17.92,17.9273,17.8838,17.8838,352500.0
2010-08-30 13:30:00,24.68,24.68,24.61,24.62,345900.0,17.8766,17.8766,17.8259,17.8331,345900.0
2010-08-30 14:00:00,24.62,24.65,24.5,24.61,393000.0,17.8331,17.8549,17.7462,17.8259,393000.0
2010-08-30 14:30:00,24.61,24.65,24.57,24.59,286200.0,17.8259,17.8549,17.7969,17.8114,286200.0
2010-08-30 15:00:00,24.6,24.6,24.51,24.53,471500.0,17.8186,17.8186,17.7534,17.7679,471500.0
2010-08-30 15:30:00,24.52,24.57,24.42,24.46,1983600.0,17.7607,17.7969,17.6883,17.7172,1983600.0
2010-08-31 09:30:00,24.39,24.6,24.24,24.46,1193400.0,17.6665,17.8186,17.5579,17.7172,1193400.0
2010-08-31 10:00:00,24.47,24.69,24.46,24.68,678900.0,17.7245,17.8838,17.7172,17.8766,678900.0
2010-08-31 10:30:00,24.68,24.7,24.54,24.68,586800.0,17.8766,17.8911,17.7752,17.8766,586800.0
2010-08-31 11:00:00,24.69,24.72,24.56,24.66,546200.0,17.8838,17.9056,17.7897,17.8621,546200.0
2010-08-31 11:30:00,24.65,24.81,24.63,24.75,512800.0,17.8549,17.9707,17.8404,17.9273,512800.0
2010-08-31 12:00:00,24.75,24.79,24.68,24.73,421700.0,17.9273,17.9563,17.8766,17.9128,421700.0
2010-08-31 12:30:00,24.72,24.78,24.67,24.69,495900.0,17.9056,17.949,17.8693,17.8838,495900.0
2010-08-31 13:00:00,24.68,24.73,24.62,24.65,675300.0,17.8766,17.9128,17.8331,17.8549,675300.0
2010-08-31 13:30:00,24.65,24.67,24.59,24.61,523600.0,17.8549,17.8693,17.8114,17.8259,523600.0
2010-08-31 14:00:00,24.6,24.7,24.46,24.52,1009800.0,17.8186,17.8911,17.7172,17.7607,1009800.0
2010-08-31 14:30:00,24.53,24.57,24.33,24.35,1079200.0,17.7679,17.7969,17.6231,17.6376,1079200.0
2010-08-31 15:00:00,24.34,24.46,24.34,24.45,1378300.0,17.6303,17.7172,17.6303,17.71,1378300.0
2010-08-31 15:30:00,24.45,24.71,24.42,24.68,2761200.0,17.71,17.8983,17.6883,17.8766,2761200.0
2010-09-01 09:30:00,25.02,25.1,24.81,24.96,790000.0,18.1229,18.1808,17.9707,18.0794,790000.0
2010-09-01 10:00:00,24.97,25.28,24.95,25.28,972300.0,18.0866,18.3112,18.0722,18.3112,972300.0
2010-09-01 10:30:00,25.28,25.31,25.22,25.25,644800.0,18.3112,18.3329,18.2677,18.2895,644800.0
2010-09-01 11:00:00,25.26,25.42,25.26,25.31,1083700.0,18.2967,18.4126,18.2967,18.3329,1083700.0
2010-09-01 11:30:00,25.31,25.35,25.24,25.25,384400.0,18.3329,18.3619,18.2822,18.2895,384400.0
2010-09-01 12:00:00,25.26,25.31,25.22,25.24,248300.0,18.2967,18.3329,18.2677,18.2822,248300.0
2010-09-01 12:30:00,25.24,25.31,25.2,25.3,391500.0,18.2822,18.3329,18.2532,18.3257,391500.0
2010-09-01 13:00:00,25.31,25.36,25.28,25.35,249100.0,18.3329,18.3691,18.3112,18.3619,249100.0
2010-09-01 13:30:00,25.35,25.38,25.33,25.38,558300.0,18.3619,18.3836,18.3474,18.3836,558300.0
2010-09-01 14:00:00,25.38,25.39,25.25,25.31,411500.0,18.3836,18.3909,18.2895,18.3329,411500.0
2010-09-01 14:30:00,25.31,25.32,25.22,25.28,414300.0,18.3329,18.3402,18.2677,18.3112,414300.0
2010-09-01 15:00:00,25.28,25.34,25.22,25.24,761900.0,18.3112,18.3546,18.2677,18.2822,761900.0
2010-09-01 15:30:00,25.24,25.43,25.23,25.43,2161800.0,18.2822,18.4198,18.275,18.4198,2161800.0
2010-09-02 09:30:00,25.32,25.46,25.22,25.43,592600.0,18.3402,18.4416,18.2677,18.4198,592600.0
2010-09-02 10:00:00,25.44,25.49,25.18,25.32,583000.0,18.4271,18.4633,18.2388,18.3402,583000.0
2010-09-02 10:30:00,25.32,25.42,25.24,25.4,431100.0,18.3402,18.4126,18.2822,18.3981,431100.0
2010-09-02 11:00:00,25.4,25.44,25.38,25.41,384500.0,18.3981,18.4271,18.3836,18.4053,384500.0
2010-09-02 11:30:00,25.4,25.47,25.38,25.44,202700.0,18.3981,18.4488,18.3836,18.4271,202700.0
2010-09-02 12:00:00,25.45,25.46,25.31,25.33,527300.0,18.4343,18.4416,18.3329,18.3474,527300.0
2010-09-02 12:30:00,25.34,25.38,25.27,25.27,188700.0,18.3546,18.3836,18.3039,18.3039,188700.0
2010-09-02 13:00:00,25.27,25.31,25.25,25.29,203800.0,18.3039,18.3329,18.2895,18.3184,203800.0
2010-09-02 13:30:00,25.29,25.34,25.27,25.32,179700.0,18.3184,18.3546,18.3039,18.3402,179700.0
2010-09-02 14:00:00,25.33,25.42,25.32,25.4,271000.0,18.3474,18.4126,18.3402,18.3981,271000.0
2010-09-02 14:30:00,25.39,25.48,25.39,25.48,387300.0,18.3909,18.4561,18.3909,18.4561,387300.0
2010-09-02 15:00:00,25.47,25.55,25.47,25.52,507400.0,18.4488,18.5068,18.4488,18.485,507400.0
2010-09-02 15:30:00,25.51,25.69,25.51,25.67,1554600.0,18.4778,18.6082,18.4778,18.5937,1554600.0
2010-09-03 09:30:00,26.04,26.2,26.0,26.15,914500.0,18.8617,18.9776,18.8327,18.9414,914500.0
2010-09-03 10:00:00,26.15,26.25,26.03,26.09,1301100.0,18.9414,19.0138,18.8544,18.8979,1301100.0
2010-09-03 10:30:00,26.09,26.29,26.08,26.28,1314600.0,18.8979,19.0428,18.8907,19.0355,1314600.0
2010-09-03 11:00:00,26.27,26.52,26.26,26.5,941100.0,19.0283,19.2094,19.021,19.1949,941100.0
2010-09-03 11:30:00,26.49,26.54,26.45,26.53,657400.0,19.1876,19.2238,19.1587,19.2166,657400.0
2010-09-03 12:00:00,26.53,26.6,26.49,26.59,474600.0,19.2166,19.2673,19.1876,19.2601,474600.0
2010-09-03 12:30:00,26.59,26.81,26.59,26.79,824600.0,19.2601,19.4194,19.2601,19.4049,824600.0
2010-09-03 13:00:00,26.78,26.8,26.58,26.58,1013500.0,19.3977,19.4122,19.2528,19.2528,1013500.0
2010-09-03 13:30:00,26.59,26.71,26.56,26.69,570100.0,19.2601,19.347,19.2383,19.3325,570100.0
2010-09-03 14:00:00,26.69,26.72,26.6,26.63,453800.0,19.3325,19.3542,19.2673,19.289,453800.0
2010-09-03 14:30:00,26.63,26.65,26.47,26.5,744300.0,19.289,19.3035,19.1731,19.1949,744300.0
2010-09-03 15:00:00,26.5,26.63,26.48,26.62,700100.0,19.1949,19.289,19.1804,19.2818,700100.0
2010-09-03 15:30:00,26.61,26.69,26.57,26.65,2168300.0,19.2746,19.3325,19.2456,19.3035,2168300.0
2010-09-07 09:30:00,26.4,26.47,25.98,26.01,1637400.0,19.1224,19.1731,18.8182,18.84,1637400.0
2010-09-07 10:00:00,26.0,26.02,25.84,25.98,819800.0,18.8327,18.8472,18.7168,18.8182,819800.0
2010-09-07 10:30:00,25.98,26.1,25.94,26.05,543300.0,18.8182,18.9051,18.7892,18.8689,543300.0
2010-09-07 11:00:00,26.05,26.08,25.95,25.99,538400.0,18.8689,18.8907,18.7965,18.8255,538400.0
2010-09-07 11:30:00,25.99,26.04,25.96,25.99,387600.0,18.8255,18.8617,18.8037,18.8255,387600.0
2010-09-07 12:00:00,25.99,26.0,25.86,25.88,606700.0,18.8255,18.8327,18.7313,18.7458,606700.0
2010-09-07 12:30:00,25.88,25.88,25.82,25.84,583300.0,18.7458,18.7458,18.7023,18.7168,583300.0
2010-09-07 13:00:00,25.85,25.86,25.78,25.83,332400.0,18.7241,18.7313,18.6734,18.7096,332400.0
2010-09-07 13:30:00,25.83,25.98,25.83,25.96,351600.0,18.7096,18.8182,18.7096,18.8037,351600.0
2010-09-07 14:00:00,25.97,26.04,25.9,25.9,481900.0,18.811,18.8617,18.7603,18.7603,481900.0
2010-09-07 14:30:00,25.91,25.92,25.76,25.76,909500.0,18.7675,18.7748,18.6589,18.6589,909500.0
2010-09-07 15:00:00,25.76,25.81,25.68,25.7,1076300.0,18.6589,18.6951,18.6009,18.6154,1076300.0
2010-09-07 15:30:00,25.7,25.8,25.65,25.68,2737400.0,18.6154,18.6878,18.5792,18.6009,2737400.0
2010-09-08 09:30:00,25.82,26.0,25.78,25.97,965300.0,18.7023,18.8327,18.6734,18.811,965300.0
2010-09-08 10:00:00,25.96,26.07,25.91,26.02,1176100.0,18.8037,18.8834,18.7675,18.8472,1176100.0
2010-09-08 10:30:00,26.02,26.19,26.02,26.11,1111700.0,18.8472,18.9703,18.8472,18.9124,1111700.0
2010-09-08 11:00:00,26.11,26.19,26.05,26.12,678200.0,18.9124,18.9703,18.8689,18.9196,678200.0
2010-09-08 11:30:00,26.12,26.2,26.1,26.2,333600.0,18.9196,18.9776,18.9051,18.9776,333600.0
2010-09-08 12:00:00,26.19,26.23,26.14,26.15,377100.0,18.9703,18.9993,18.9341,18.9414,377100.0
2010-09-08 12:30:00,26.15,26.19,26.12,26.15,531300.0,18.9414,18.9703,18.9196,18.9414,531300.0
2010-09-08 13:00:00,26.16,26.18,26.07,26.11,443900.0,18.9486,18.9631,18.8834,18.9124,443900.0
2010-09-08 13:30:00,26.11,26.14,25.91,25.95,558400.0,18.9124,18.9341,18.7675,18.7965,558400.0
2010-09-08 14:00:00,25.95,25.96,25.82,25.95,1207300.0,18.7965,18.8037,18.7023,18.7965,1207300.0
2010-09-08 14:30:00,25.96,26.07,25.91,26.0,735100.0,18.8037,18.8834,18.7675,18.8327,735100.0
2010-09-08 15:00:00,26.0,26.1,25.98,26.0,798300.0,18.8327,18.9051,18.8182,18.8327,798300.0
2010-09-08 15:30:00,26.0,26.03,25.85,25.96,1564300.0,18.8327,18.8544,18.7241,18.8037,1564300.0
2010-09-09 09:30:00,26.54,26.97,26.4,26.95,2445900.0,19.2238,19.5353,19.1224,19.5208,2445900.0
2010-09-09 10:00:00,26.95,27.19,26.9,27.17,2550700.0,19.5208,19.6947,19.4846,19.6802,2550700.0
2010-09-09 10:30:00,27.18,27.2,27.04,27.09,1692200.0,19.6874,19.7019,19.586,19.6222,1692200.0
2010-09-09 11:00:00,27.09,27.1,27.0,27.04,893900.0,19.6222,19.6295,19.557,19.586,893900.0
2010-09-09 11:30:00,27.05,27.14,26.99,26.99,798900.0,19.5933,19.6584,19.5498,19.5498,798900.0
2010-09-09 12:00:00,26.99,27.03,26.91,27.0,735400.0,19.5498,19.5788,19.4919,19.557,735400.0
2010-09-09 12:30:00,26.99,27.02,26.86,26.89,992700.0,19.5498,19.5715,19.4556,19.4774,992700.0
2010-09-09 13:00:00,26.88,26.94,26.77,26.77,1994100.0,19.4701,19.5136,19.3904,19.3904,1994100.0
2010-09-09 13:30:00,26.77,26.97,26.7,26.79,799300.0,19.3904,19.5353,19.3397,19.4049,799300.0
2010-09-09 14:00:00,26.8,26.84,26.76,26.8,720200.0,19.4122,19.4411,19.3832,19.4122,720200.0
2010-09-09 14:30:00,26.8,26.92,26.79,26.91,739800.0,19.4122,19.4991,19.4049,19.4919,739800.0
2010-09-09 15:00:00,26.91,27.04,26.85,27.04,787900.0,19.4919,19.586,19.4484,19.586,787900.0
2010-09-09 15:30:00,27.03,27.05,26.93,27.0,2328000.0,19.5788,19.5933,19.5063,19.557,2328000.0
2010-09-10 09:30:00,27.03,27.08,26.84,26.9,726500.0,19.5788,19.615,19.4411,19.4846,726500.0
2010-09-10 10:00:00,26.9,27.15,26.88,27.14,788000.0,19.4846,19.6657,19.4701,19.6584,788000.0
2010-09-10 10:30:00,27.15,27.18,27.08,27.13,825200.0,19.6657,19.6874,19.615,19.6512,825200.0
2010-09-10 11:00:00,27.13,27.14,27.03,27.11,824900.0,19.6512,19.6584,19.5788,19.6367,824900.0
2010-09-10 11:30:00,27.12,27.13,27.03,27.04,565900.0,19.644,19.6512,19.5788,19.586,565900.0
2010-09-10 12:00:00,27.05,27.11,27.02,27.07,411700.0,19.5933,19.6367,19.5715,19.6077,411700.0
2010-09-10 12:30:00,27.07,27.17,27.05,27.13,450800.0,19.6077,19.6802,19.5933,19.6512,450800.0
2010-09-10 13:00:00,27.14,27.22,27.12,27.22,408500.0,19.6584,19.7164,19.644,19.7164,408500.0
2010-09-10 13:30:00,27.21,27.27,27.12,27.13,365500.0,19.7092,19.7526,19.644,19.6512,365500.0
2010-09-10 14:00:00,27.14,27.2,27.11,27.17,364200.0,19.6584,19.7019,19.6367,19.6802,364200.0
2010-09-10 14:30:00,27.17,27.23,27.13,27.14,320100.0,19.6802,19.7236,19.6512,19.6584,320100.0
2010-09-10 15:00:00,27.14,27.17,27.1,27.16,308500.0,19.6584,19.6802,19.6295,19.6729,308500.0
2010-09-10 15:30:00,27.15,27.21,27.13,27.2,1409000.0,19.6657,19.7092,19.6512,19.7019,1409000.0
2010-09-13 09:30:00,27.59,27.74,27.51,27.59,1563000.0,19.9844,20.0931,19.9265,19.9844,1563000.0
2010-09-13 10:00:00,27.59,27.75,27.59,27.74,659000.0,19.9844,20.1003,19.9844,20.0931,659000.0
2010-09-13 10:30:00,27.74,27.79,27.68,27.77,673600.0,20.0931,20.1293,20.0496,20.1148,673600.0
2010-09-13 11:00:00,27.77,27.8,27.75,27.78,719100.0,20.1148,20.1365,20.1003,20.122,719100.0
2010-09-13 11:30:00,27.79,27.8,27.64,27.72,615000.0,20.1293,20.1365,20.0206,20.0786,615000.0
2010-09-13 12:00:00,27.72,27.74,27.65,27.67,534000.0,20.0786,20.0931,20.0279,20.0423,534000.0
2010-09-13 12:30:00,27.68,27.7,27.61,27.68,554400.0,20.0496,20.0641,19.9989,20.0496,554400.0
2010-09-13 13:00:00,27.67,27.7,27.65,27.68,311100.0,20.0423,20.0641,20.0279,20.0496,311100.0
2010-09-13 13:30:00,27.68,27.74,27.67,27.7,328100.0,20.0496,20.0931,20.0423,20.0641,328100.0
2010-09-13 14:00:00,27.71,27.73,27.63,27.7,479600.0,20.0713,20.0858,20.0134,20.0641,479600.0
2010-09-13 14:30:00,27.7,27.72,27.64,27.67,617500.0,20.0641,20.0786,20.0206,20.0423,617500.0
2010-09-13 15:00:00,27.67,27.7,27.61,27.68,636000.0,20.0423,20.0641,19.9989,20.0496,636000.0
2010-09-13 15:30:00,27.68,27.78,27.66,27.77,1912400.0,20.0496,20.122,20.0351,20.1148,1912400.0
2010-09-14 09:30:00,27.71,27.74,27.24,27.4,1161800.0,20.0713,20.0931,19.7309,19.8468,1161800.0
2010-09-14 10:00:00,27.39,27.53,27.34,27.49,575500.0,19.8395,19.9409,19.8033,19.912,575500.0
2010-09-14 10:30:00,27.49,27.63,27.45,27.54,480200.0,19.912,20.0134,19.883,19.9482,480200.0
2010-09-14 11:00:00,27.53,27.75,27.52,27.7,778400.0,19.9409,20.1003,19.9337,20.0641,778400.0
2010-09-14 11:30:00,27.69,27.77,27.68,27.75,328600.0,20.0568,20.1148,20.0496,20.1003,328600.0
2010-09-14 12:00:00,27.75,27.79,27.59,27.6,393800.0,20.1003,20.1293,19.9844,19.9916,393800.0
2010-09-14 12:30:00,27.59,27.65,27.49,27.54,298500.0,19.9844,20.0279,19.912,19.9482,298500.0
2010-09-14 13:00:00,27.55,27.58,27.42,27.46,421300.0,19.9554,19.9772,19.8613,19.8902,421300.0
2010-09-14 13:30:00,27.46,27.51,27.33,27.38,498700.0,19.8902,19.9265,19.7961,19.8323,498700.0
2010-09-14 14:00:00,27.39,27.45,27.37,27.4,260100.0,19.8395,19.883,19.825,19.8468,260100.0
2010-09-14 14:30:00,27.4,27.61,27.39,27.56,380100.0,19.8468,19.9989,19.8395,19.9627,380100.0
2010-09-14 15:00:00,27.56,27.65,27.54,27.59,427000.0,19.9627,20.0279,19.9482,19.9844,427000.0
2010-09-14 15:30:00,27.6,27.7,27.52,27.52,1359000.0,19.9916,20.0641,19.9337,19.9337,1359000.0
2010-09-15 09:30:00,27.3,27.32,27.03,27.1,1205400.0,19.7743,19.7888,19.5788,19.6295,1205400.0
2010-09-15 10:00:00,27.1,27.36,27.08,27.3,816500.0,19.6295,19.8178,19.615,19.7743,816500.0
2010-09-15 10:30:00,27.29,27.31,27.14,27.15,927200.0,19.7671,19.7816,19.6584,19.6657,927200.0
2010-09-15 11:00:00,27.16,27.16,26.9,27.0,947000.0,19.6729,19.6729,19.4846,19.557,947000.0
2010-09-15 11:30:00,27.0,27.1,26.88,27.04,649600.0,19.557,19.6295,19.4701,19.586,649600.0
2010-09-15 12:00:00,27.04,27.14,27.0,27.1,573600.0,19.586,19.6584,19.557,19.6295,573600.0
2010-09-15 12:30:00,27.1,27.14,27.02,27.03,326700.0,19.6295,19.6584,19.5715,19.5788,326700.0
2010-09-15 13:00:00,27.03,27.19,27.02,27.14,560800.0,19.5788,19.6947,19.5715,19.6584,560800.0
2010-09-15 13:30:00,27.14,27.25,27.12,27.23,410700.0,19.6584,19.7381,19.644,19.7236,410700.0
2010-09-15 14:00:00,27.24,27.25,27.09,27.1,465200.0,19.7309,19.7381,19.6222,19.6295,465200.0
2010-09-15 14:30:00,27.11,27.17,27.05,27.11,485000.0,19.6367,19.6802,19.5933,19.6367,485000.0
2010-09-15 15:00:00,27.11,27.29,27.11,27.23,536400.0,19.6367,19.7671,19.6367,19.7236,536400.0
2010-09-15 15:30:00,27.24,27.27,27.16,27.23,1665000.0,19.7309,19.7526,19.6729,19.7236,1665000.0
2010-09-16 09:30:00,27.08,27.09,26.86,26.91,1338100.0,19.615,19.6222,19.4556,19.4919,1338100.0
2010-09-16 10:00:00,26.91,26.91,26.8,26.83,1206900.0,19.4919,19.4919,19.4122,19.4339,1206900.0
2010-09-16 10:30:00,26.82,26.86,26.77,26.8,897800.0,19.4267,19.4556,19.3904,19.4122,897800.0
2010-09-16 11:00:00,26.8,26.95,26.78,26.9,802300.0,19.4122,19.5208,19.3977,19.4846,802300.0
2010-09-16 11:30:00,26.89,26.93,26.82,26.89,742700.0,19.4774,19.5063,19.4267,19.4774,742700.0
2010-09-16 12:00:00,26.9,26.9,26.75,26.75,317800.0,19.4846,19.4846,19.376,19.376,317800.0
2010-09-16 12:30:00,26.76,26.83,26.75,26.82,475400.0,19.3832,19.4339,19.376,19.4267,475400.0
2010-09-16 13:00:00,26.82,26.82,26.75,26.82,240100.0,19.4267,19.4267,19.376,19.4267,240100.0
2010-09-16 13:30:00,26.81,26.82,26.71,26.75,408300.0,19.4194,19.4267,19.347,19.376,408300.0
2010-09-16 14:00:00,26.74,26.84,26.74,26.83,395500.0,19.3687,19.4411,19.3687,19.4339,395500.0
2010-09-16 14:30:00,26.82,26.86,26.76,26.81,348400.0,19.4267,19.4556,19.3832,19.4194,348400.0
2010-09-16 15:00:00,26.81,26.84,26.74,26.78,870000.0,19.4194,19.4411,19.3687,19.3977,870000.0
2010-09-16 15:30:00,26.79,26.82,26.76,26.79,1728100.0,19.4049,19.4267,19.3832,19.4049,1728100.0
2010-09-17 09:30:00,26.96,27.0,26.66,26.7,2919100.0,19.5281,19.557,19.3108,19.3397,2919100.0
2010-09-17 10:00:00,26.69,26.7,26.55,26.57,841800.0,19.3325,19.3397,19.2311,19.2456,841800.0
2010-09-17 10:30:00,26.57,26.71,26.54,26.54,869500.0,19.2456,19.347,19.2238,19.2238,869500.0
2010-09-17 11:00:00,26.54,26.64,26.5,26.51,512100.0,19.2238,19.2963,19.1949,19.2021,512100.0
2010-09-17 11:30:00,26.52,26.53,26.4,26.47,453500.0,19.2094,19.2166,19.1224,19.1731,453500.0
2010-09-17 12:00:00,26.47,26.54,26.47,26.5,505500.0,19.1731,19.2238,19.1731,19.1949,505500.0
2010-09-17 12:30:00,26.5,26.53,26.44,26.46,278700.0,19.1949,19.2166,19.1514,19.1659,278700.0
2010-09-17 13:00:00,26.46,26.51,26.45,26.5,219600.0,19.1659,19.2021,19.1587,19.1949,219600.0
2010-09-17 13:30:00,26.5,26.54,26.47,26.51,375300.0,19.1949,19.2238,19.1731,19.2021,375300.0
2010-09-17 14:00:00,26.51,26.56,26.48,26.55,534900.0,19.2021,19.2383,19.1804,19.2311,534900.0
2010-09-17 14:30:00,26.55,26.57,26.49,26.53,721200.0,19.2311,19.2456,19.1876,19.2166,721200.0
2010-09-17 15:00:00,26.53,26.53,26.45,26.49,457200.0,19.2166,19.2166,19.1587,19.1876,457200.0
2010-09-17 15:30:00,26.49,26.53,26.46,26.48,1595900.0,19.1876,19.2166,19.1659,19.1804,1595900.0
2010-09-20 09:30:00,26.53,26.55,26.18,26.33,1379500.0,19.2166,19.2311,18.9631,19.0717,1379500.0
2010-09-20 10:00:00,26.33,26.48,26.3,26.39,1336600.0,19.0717,19.1804,19.05,19.1152,1336600.0
2010-09-20 10:30:00,26.39,26.61,26.38,26.57,988800.0,19.1152,19.2746,19.108,19.2456,988800.0
2010-09-20 11:00:00,26.57,26.58,26.48,26.51,765600.0,19.2456,19.2528,19.1804,19.2021,765600.0
2010-09-20 11:30:00,26.52,26.55,26.48,26.51,653700.0,19.2094,19.2311,19.1804,19.2021,653700.0
2010-09-20 12:00:00,26.51,26.52,26.43,26.43,565500.0,19.2021,19.2094,19.1442,19.1442,565500.0
2010-09-20 12:30:00,26.44,26.49,26.4,26.45,524300.0,19.1514,19.1876,19.1224,19.1587,524300.0
2010-09-20 13:00:00,26.47,26.5,26.42,26.5,505700.0,19.1731,19.1949,19.1369,19.1949,505700.0
2010-09-20 13:30:00,26.5,26.64,26.48,26.56,1012900.0,19.1949,19.2963,19.1804,19.2383,1012900.0
2010-09-20 14:00:00,26.56,26.71,26.55,26.69,983000.0,19.2383,19.347,19.2311,19.3325,983000.0
2010-09-20 14:30:00,26.69,26.87,26.69,26.86,1177500.0,19.3325,19.4629,19.3325,19.4556,1177500.0
2010-09-20 15:00:00,26.85,26.91,26.81,26.87,875200.0,19.4484,19.4919,19.4194,19.4629,875200.0
2010-09-20 15:30:00,26.87,26.94,26.81,26.84,2766700.0,19.4629,19.5136,19.4194,19.4411,2766700.0
2010-09-21 09:30:00,26.88,27.05,26.86,26.95,860500.0,19.4701,19.5933,19.4556,19.5208,860500.0
2010-09-21 10:00:00,26.95,27.02,26.8,26.82,1233600.0,19.5208,19.5715,19.4122,19.4267,1233600.0
2010-09-21 10:30:00,26.81,26.82,26.62,26.67,896600.0,19.4194,19.4267,19.2818,19.318,896600.0
2010-09-21 11:00:00,26.67,26.71,26.45,26.47,812100.0,19.318,19.347,19.1587,19.1731,812100.0
2010-09-21 11:30:00,26.47,26.54,26.45,26.52,398500.0,19.1731,19.2238,19.1587,19.2094,398500.0
2010-09-21 12:00:00,26.52,26.54,26.27,26.28,891400.0,19.2094,19.2238,19.0283,19.0355,891400.0
2010-09-21 12:30:00,26.28,26.34,26.22,26.34,725200.0,19.0355,19.079,18.9921,19.079,725200.0
2010-09-21 13:00:00,26.33,26.34,26.22,26.28,427800.0,19.0717,19.079,18.9921,19.0355,427800.0
2010-09-21 13:30:00,26.28,26.29,26.21,26.28,439800.0,19.0355,19.0428,18.9848,19.0355,439800.0
2010-09-21 14:00:00,26.28,26.46,26.22,26.4,1328500.0,19.0355,19.1659,18.9921,19.1224,1328500.0
2010-09-21 14:30:00,26.39,26.55,26.25,26.29,1379600.0,19.1152,19.2311,19.0138,19.0428,1379600.0
2010-09-21 15:00:00,26.3,26.32,26.09,26.16,1656500.0,19.05,19.0645,18.8979,18.9486,1656500.0
2010-09-21 15:30:00,26.17,26.2,26.01,26.08,3949700.0,18.9558,18.9776,18.84,18.8907,3949700.0
2010-09-22 09:30:00,25.78,26.01,25.7,25.94,2469400.0,18.6734,18.84,18.6154,18.7892,2469400.0
2010-09-22 10:00:00,25.94,25.96,25.57,25.58,3058300.0,18.7892,18.8037,18.5212,18.5285,3058300.0
2010-09-22 10:30:00,25.57,25.62,25.49,25.6,1904000.0,18.5212,18.5575,18.4633,18.543,1904000.0
2010-09-22 11:00:00,25.6,25.64,25.4,25.42,1107400.0,18.543,18.5719,18.3981,18.4126,1107400.0
2010-09-22 11:30:00,25.42,25.48,25.31,25.47,774000.0,18.4126,18.4561,18.3329,18.4488,774000.0
2010-09-22 12:00:00,25.47,25.5,25.38,25.39,715300.0,18.4488,18.4705,18.3836,18.3909,715300.0
2010-09-22 12:30:00,25.4,25.4,25.24,25.24,926000.0,18.3981,18.3981,18.2822,18.2822,926000.0
2010-09-22 13:00:00,25.24,25.25,25.11,25.18,1627300.0,18.2822,18.2895,18.188,18.2388,1627300.0
2010-09-22 13:30:00,25.18,25.28,25.18,25.23,828200.0,18.2388,18.3112,18.2388,18.275,828200.0
2010-09-22 14:00:00,25.24,25.24,25.1,25.16,1443100.0,18.2822,18.2822,18.1808,18.2243,1443100.0
2010-09-22 14:30:00,25.16,25.35,25.15,25.18,1288700.0,18.2243,18.3619,18.217,18.2388,1288700.0
2010-09-22 15:00:00,25.18,25.19,24.88,24.98,2910500.0,18.2388,18.246,18.0215,18.0939,2910500.0
2010-09-22 15:30:00,24.98,25.03,24.85,24.96,5895800.0,18.0939,18.1301,17.9997,18.0794,5895800.0
2010-09-23 09:30:00,24.78,24.95,24.7,24.79,2653000.0,17.949,18.0722,17.8911,17.9563,2653000.0
2010-09-23 10:00:00,24.79,24.91,24.77,24.89,1679700.0,17.9563,18.0432,17.9418,18.0287,1679700.0
2010-09-23 10:30:00,24.89,25.14,24.89,25.01,1502100.0,18.0287,18.2098,18.0287,18.1156,1502100.0
2010-09-23 11:00:00,25.01,25.2,25.0,25.18,781000.0,18.1156,18.2532,18.1084,18.2388,781000.0
2010-09-23 11:30:00,25.18,25.33,25.17,25.18,1058400.0,18.2388,18.3474,18.2315,18.2388,1058400.0
2010-09-23 12:00:00,25.17,25.17,25.0,25.0,858700.0,18.2315,18.2315,18.1084,18.1084,858700.0
2010-09-23 12:30:00,25.0,25.01,24.91,24.98,591000.0,18.1084,18.1156,18.0432,18.0939,591000.0
2010-09-23 13:00:00,24.98,25.03,24.91,24.96,709700.0,18.0939,18.1301,18.0432,18.0794,709700.0
2010-09-23 13:30:00,24.95,25.06,24.9,25.05,946200.0,18.0722,18.1518,18.0359,18.1446,946200.0
2010-09-23 14:00:00,25.04,25.18,25.03,25.07,1070100.0,18.1373,18.2388,18.1301,18.1591,1070100.0
2010-09-23 14:30:00,25.06,25.08,24.83,24.84,1036000.0,18.1518,18.1663,17.9852,17.9925,1036000.0
2010-09-23 15:00:00,24.85,24.91,24.77,24.77,962900.0,17.9997,18.0432,17.9418,17.9418,962900.0
2010-09-23 15:30:00,24.77,24.78,24.66,24.75,2552100.0,17.9418,17.949,17.8621,17.9273,2552100.0
2010-09-24 09:30:00,25.01,25.23,24.75,25.05,1918200.0,18.1156,18.275,17.9273,18.1446,1918200.0
2010-09-24 10:00:00,25.04,25.18,24.96,25.17,1478400.0,18.1373,18.2388,18.0794,18.2315,1478400.0
2010-09-24 10:30:00,25.17,25.2,25.03,25.05,975600.0,18.2315,18.2532,18.1301,18.1446,975600.0
2010-09-24 11:00:00,25.06,25.1,25.0,25.01,1072400.0,18.1518,18.1808,18.1084,18.1156,1072400.0
2010-09-24 11:30:00,25.02,25.05,24.93,25.04,636300.0,18.1229,18.1446,18.0577,18.1373,636300.0
2010-09-24 12:00:00,25.04,25.05,24.98,25.04,513400.0,18.1373,18.1446,18.0939,18.1373,513400.0
2010-09-24 12:30:00,25.05,25.11,24.98,24.99,522300.0,18.1446,18.188,18.0939,18.1011,522300.0
2010-09-24 13:00:00,24.99,25.03,24.96,25.02,368700.0,18.1011,18.1301,18.0794,18.1229,368700.0
2010-09-24 13:30:00,25.03,25.07,24.96,25.05,584500.0,18.1301,18.1591,18.0794,18.1446,584500.0
2010-09-24 14:00:00,25.05,25.09,25.03,25.07,543200.0,18.1446,18.1736,18.1301,18.1591,543200.0
2010-09-24 14:30:00,25.07,25.13,25.06,25.1,549000.0,18.1591,18.2025,18.1518,18.1808,549000.0
2010-09-24 15:00:00,25.1,25.11,25.04,25.05,870500.0,18.1808,18.188,18.1373,18.1446,870500.0
2010-09-24 15:30:00,25.04,25.16,25.02,25.15,3675000.0,18.1373,18.2243,18.1229,18.217,3675000.0
2010-09-27 09:30:00,25.1,25.15,24.81,25.02,2031100.0,18.1808,18.217,17.9707,18.1229,2031100.0
2010-09-27 10:00:00,25.02,25.12,25.0,25.12,1077000.0,18.1229,18.1953,18.1084,18.1953,1077000.0
2010-09-27 10:30:00,25.12,25.15,25.06,25.11,843300.0,18.1953,18.217,18.1518,18.188,843300.0
2010-09-27 11:00:00,25.11,25.12,24.85,24.86,725400.0,18.188,18.1953,17.9997,18.007,725400.0
2010-09-27 11:30:00,24.87,24.93,24.83,24.9,870200.0,18.0142,18.0577,17.9852,18.0359,870200.0
2010-09-27 12:00:00,24.89,24.95,24.85,24.85,500700.0,18.0287,18.0722,17.9997,17.9997,500700.0
2010-09-27 12:30:00,24.84,24.86,24.81,24.84,440000.0,17.9925,18.007,17.9707,17.9925,440000.0
2010-09-27 13:00:00,24.83,24.93,24.8,24.85,758400.0,17.9852,18.0577,17.9635,17.9997,758400.0
2010-09-27 13:30:00,24.84,25.04,24.81,24.97,1167300.0,17.9925,18.1373,17.9707,18.0866,1167300.0
2010-09-27 14:00:00,24.97,25.09,24.97,25.09,650800.0,18.0866,18.1736,18.0866,18.1736,650800.0
2010-09-27 14:30:00,25.08,25.18,25.06,25.09,930900.0,18.1663,18.2388,18.1518,18.1736,930900.0
2010-09-27 15:00:00,25.09,25.12,24.98,24.98,754000.0,18.1736,18.1953,18.0939,18.0939,754000.0
2010-09-27 15:30:00,25.0,25.0,24.82,24.89,2316700.0,18.1084,18.1084,17.978,18.0287,2316700.0
2010-09-28 09:30:00,24.98,24.99,24.61,24.64,1674800.0,18.0939,18.1011,17.8259,17.8476,1674800.0
2010-09-28 10:00:00,24.62,24.63,24.46,24.56,1625900.0,17.8331,17.8404,17.7172,17.7897,1625900.0
2010-09-28 10:30:00,24.56,24.66,24.52,24.54,998200.0,17.7897,17.8621,17.7607,17.7752,998200.0
2010-09-28 11:00:00,24.55,24.73,24.48,24.72,1334600.0,17.7824,17.9128,17.7317,17.9056,1334600.0
2010-09-28 11:30:00,24.72,24.82,24.57,24.57,1522800.0,17.9056,17.978,17.7969,17.7969,1522800.0
2010-09-28 12:00:00,24.58,24.67,24.52,24.57,830500.0,17.8042,17.8693,17.7607,17.7969,830500.0
2010-09-28 12:30:00,24.58,24.61,24.52,24.53,770600.0,17.8042,17.8259,17.7607,17.7679,770600.0
2010-09-28 13:00:00,24.53,24.54,24.48,24.5,609900.0,17.7679,17.7752,17.7317,17.7462,609900.0
2010-09-28 13:30:00,24.5,24.68,24.5,24.65,1070300.0,17.7462,17.8766,17.7462,17.8549,1070300.0
2010-09-28 14:00:00,24.66,24.66,24.52,24.52,584800.0,17.8621,17.8621,17.7607,17.7607,584800.0
2010-09-28 14:30:00,24.52,24.52,24.35,24.47,1531100.0,17.7607,17.7607,17.6376,17.7245,1531100.0
2010-09-28 15:00:00,24.47,24.51,24.38,24.42,1227000.0,17.7245,17.7534,17.6593,17.6883,1227000.0
2010-09-28 15:30:00,24.43,24.58,24.42,24.48,3714900.0,17.6955,17.8042,17.6883,17.7317,3714900.0
2010-09-29 09:30:00,24.41,24.43,24.18,24.25,2143700.0,17.681,17.6955,17.5144,17.5651,2143700.0
2010-09-29 10:00:00,24.25,24.32,24.24,24.31,2450500.0,17.5651,17.6158,17.5579,17.6086,2450500.0
2010-09-29 10:30:00,24.31,24.32,24.25,24.29,1498100.0,17.6086,17.6158,17.5651,17.5941,1498100.0
2010-09-29 11:00:00,24.29,24.4,24.28,24.36,1358600.0,17.5941,17.6738,17.5869,17.6448,1358600.0
2010-09-29 11:30:00,24.37,24.61,24.34,24.56,1833200.0,17.652,17.8259,17.6303,17.7897,1833200.0
2010-09-29 12:00:00,24.56,24.59,24.5,24.56,505000.0,17.7897,17.8114,17.7462,17.7897,505000.0
2010-09-29 12:30:00,24.55,24.56,24.43,24.51,657600.0,17.7824,17.7897,17.6955,17.7534,657600.0
2010-09-29 13:00:00,24.5,24.52,24.35,24.35,821200.0,17.7462,17.7607,17.6376,17.6376,821200.0
2010-09-29 13:30:00,24.35,24.52,24.34,24.49,659100.0,17.6376,17.7607,17.6303,17.739,659100.0
2010-09-29 14:00:00,24.49,24.55,24.47,24.51,822000.0,17.739,17.7824,17.7245,17.7534,822000.0
2010-09-29 14:30:00,24.51,24.59,24.51,24.54,612600.0,17.7534,17.8114,17.7534,17.7752,612600.0
2010-09-29 15:00:00,24.54,24.55,24.34,24.41,1203600.0,17.7752,17.7824,17.6303,17.681,1203600.0
2010-09-29 15:30:00,24.41,24.5,24.34,24.49,2426000.0,17.681,17.7462,17.6303,17.739,2426000.0
2010-09-30 09:30:00,24.67,25.2,24.56,24.98,3679800.0,17.8693,18.2532,17.7897,18.0939,3679800.0
2010-09-30 10:00:00,24.98,25.08,24.8,25.0,2382700.0,18.0939,18.1663,17.9635,18.1084,2382700.0
2010-09-30 10:30:00,25.0,25.2,25.0,25.02,1879800.0,18.1084,18.2532,18.1084,18.1229,1879800.0
2010-09-30 11:00:00,25.02,25.08,24.79,24.89,2193900.0,18.1229,18.1663,17.9563,18.0287,2193900.0
2010-09-30 11:30:00,24.89,24.97,24.81,24.86,928800.0,18.0287,18.0866,17.9707,18.007,928800.0
2010-09-30 12:00:00,24.86,24.88,24.69,24.8,925700.0,18.007,18.0215,17.8838,17.9635,925700.0
2010-09-30 12:30:00,24.8,24.95,24.79,24.92,717100.0,17.9635,18.0722,17.9563,18.0504,717100.0
2010-09-30 13:00:00,24.91,24.93,24.78,24.84,574600.0,18.0432,18.0577,17.949,17.9925,574600.0
2010-09-30 13:30:00,24.83,24.83,24.73,24.78,482100.0,17.9852,17.9852,17.9128,17.949,482100.0
2010-09-30 14:00:00,24.77,24.85,24.71,24.74,777500.0,17.9418,17.9997,17.8983,17.92,777500.0
2010-09-30 14:30:00,24.74,24.85,24.71,24.75,891200.0,17.92,17.9997,17.8983,17.9273,891200.0
2010-09-30 15:00:00,24.74,24.8,24.69,24.79,1540400.0,17.92,17.9635,17.8838,17.9563,1540400.0
2010-09-30 15:30:00,24.8,24.83,24.64,24.65,2236400.0,17.9635,17.9852,17.8476,17.8549,2236400.0
2010-10-01 09:30:00,24.93,24.97,24.82,24.91,1609200.0,18.0577,18.0866,17.978,18.0432,1609200.0
2010-10-01 10:00:00,24.9,25.04,24.74,24.81,1708300.0,18.0359,18.1373,17.92,17.9707,1708300.0
2010-10-01 10:30:00,24.81,24.88,24.68,24.85,1237400.0,17.9707,18.0215,17.8766,17.9997,1237400.0
2010-10-01 11:00:00,24.85,24.87,24.75,24.78,645600.0,17.9997,18.0142,17.9273,17.949,645600.0
2010-10-01 11:30:00,24.78,24.88,24.75,24.86,648500.0,17.949,18.0215,17.9273,18.007,648500.0
2010-10-01 12:00:00,24.86,24.92,24.82,24.83,724900.0,18.007,18.0504,17.978,17.9852,724900.0
2010-10-01 12:30:00,24.83,24.9,24.82,24.86,425400.0,17.9852,18.0359,17.978,18.007,425400.0
2010-10-01 13:00:00,24.85,25.16,24.85,25.13,1765400.0,17.9997,18.2243,17.9997,18.2025,1765400.0
2010-10-01 13:30:00,25.12,25.13,24.98,25.08,1119300.0,18.1953,18.2025,18.0939,18.1663,1119300.0
2010-10-01 14:00:00,25.08,25.11,25.01,25.04,933600.0,18.1663,18.188,18.1156,18.1373,933600.0
2010-10-01 14:30:00,25.05,25.09,24.99,25.08,640700.0,18.1446,18.1736,18.1011,18.1663,640700.0
2010-10-01 15:00:00,25.08,25.2,25.04,25.12,1418100.0,18.1663,18.2532,18.1373,18.1953,1418100.0
2010-10-01 15:30:00,25.12,25.13,24.98,25.01,2297800.0,18.1953,18.2025,18.0939,18.1156,2297800.0
2010-10-04 09:30:00,24.96,25.22,24.8,24.82,2188500.0,18.0794,18.2677,17.9635,17.978,2188500.0
2010-10-04 10:00:00,24.82,24.91,24.7,24.85,1048100.0,17.978,18.0432,17.8911,17.9997,1048100.0
2010-10-04 10:30:00,24.85,24.95,24.73,24.74,1240700.0,17.9997,18.0722,17.9128,17.92,1240700.0
2010-10-04 11:00:00,24.74,24.76,24.67,24.74,639700.0,17.92,17.9345,17.8693,17.92,639700.0
2010-10-04 11:30:00,24.73,24.79,24.66,24.67,524200.0,17.9128,17.9563,17.8621,17.8693,524200.0
2010-10-04 12:00:00,24.66,24.69,24.55,24.63,858600.0,17.8621,17.8838,17.7824,17.8404,858600.0
2010-10-04 12:30:00,24.63,24.7,24.6,24.68,574700.0,17.8404,17.8911,17.8186,17.8766,574700.0
2010-10-04 13:00:00,24.68,24.73,24.65,24.68,500300.0,17.8766,17.9128,17.8549,17.8766,500300.0
2010-10-04 13:30:00,24.67,24.71,24.61,24.71,383200.0,17.8693,17.8983,17.8259,17.8983,383200.0
2010-10-04 14:00:00,24.7,24.72,24.6,24.67,508000.0,17.8911,17.9056,17.8186,17.8693,508000.0
2010-10-04 14:30:00,24.66,24.74,24.65,24.7,458400.0,17.8621,17.92,17.8549,17.8911,458400.0
2010-10-04 15:00:00,24.7,24.76,24.65,24.75,788900.0,17.8911,17.9345,17.8549,17.9273,788900.0
2010-10-04 15:30:00,24.74,24.77,24.66,24.73,1349100.0,17.92,17.9418,17.8621,17.9128,1349100.0
2010-10-05 09:30:00,25.03,25.15,24.76,25.04,1393300.0,18.1301,18.217,17.9345,18.1373,1393300.0
2010-10-05 10:00:00,25.03,25.06,24.86,24.99,1117500.0,18.1301,18.1518,18.007,18.1011,1117500.0
2010-10-05 10:30:00,25.0,25.22,25.0,25.1,1710800.0,18.1084,18.2677,18.1084,18.1808,1710800.0
2010-10-05 11:00:00,25.11,25.27,25.1,25.27,1740700.0,18.188,18.3039,18.1808,18.3039,1740700.0
2010-10-05 11:30:00,25.27,25.52,25.26,25.45,1361800.0,18.3039,18.485,18.2967,18.4343,1361800.0
2010-10-05 12:00:00,25.44,25.57,25.43,25.5,908600.0,18.4271,18.5212,18.4198,18.4705,908600.0
2010-10-05 12:30:00,25.5,25.58,25.46,25.58,520800.0,18.4705,18.5285,18.4416,18.5285,520800.0
2010-10-05 13:00:00,25.58,25.6,25.53,25.6,485000.0,18.5285,18.543,18.4923,18.543,485000.0
2010-10-05 13:30:00,25.59,25.6,25.52,25.56,786400.0,18.5357,18.543,18.485,18.514,786400.0
2010-10-05 14:00:00,25.57,25.65,25.57,25.64,529500.0,18.5212,18.5792,18.5212,18.5719,529500.0
2010-10-05 14:30:00,25.63,25.7,25.63,25.7,799100.0,18.5647,18.6154,18.5647,18.6154,799100.0
2010-10-05 15:00:00,25.7,25.84,25.7,25.75,1318100.0,18.6154,18.7168,18.6154,18.6516,1318100.0
2010-10-05 15:30:00,25.75,25.76,25.45,25.45,4168900.0,18.6516,18.6589,18.4343,18.4343,4168900.0
2010-10-06 09:30:00,25.53,25.71,25.47,25.68,1282200.0,18.4923,18.6227,18.4488,18.6009,1282200.0
2010-10-06 10:00:00,25.67,25.85,25.63,25.68,1318300.0,18.5937,18.7241,18.5647,18.6009,1318300.0
2010-10-06 10:30:00,25.68,25.83,25.64,25.66,1350700.0,18.6009,18.7096,18.5719,18.5864,1350700.0
2010-10-06 11:00:00,25.66,25.76,25.6,25.74,1188200.0,18.5864,18.6589,18.543,18.6444,1188200.0
2010-10-06 11:30:00,25.73,25.83,25.73,25.77,917400.0,18.6371,18.7096,18.6371,18.6661,917400.0
2010-10-06 12:00:00,25.77,25.8,25.6,25.62,694700.0,18.6661,18.6878,18.543,18.5575,694700.0
2010-10-06 12:30:00,25.62,25.71,25.54,25.57,626300.0,18.5575,18.6227,18.4995,18.5212,626300.0
2010-10-06 13:00:00,25.57,25.57,25.48,25.52,855800.0,18.5212,18.5212,18.4561,18.485,855800.0
2010-10-06 13:30:00,25.52,25.54,25.42,25.48,802000.0,18.485,18.4995,18.4126,18.4561,802000.0
2010-10-06 14:00:00,25.48,25.51,25.37,25.43,903700.0,18.4561,18.4778,18.3764,18.4198,903700.0
2010-10-06 14:30:00,25.42,25.46,25.37,25.38,905400.0,18.4126,18.4416,18.3764,18.3836,905400.0
2010-10-06 15:00:00,25.38,25.4,25.31,25.33,999900.0,18.3836,18.3981,18.3329,18.3474,999900.0
2010-10-06 15:30:00,25.33,25.4,25.28,25.36,2527300.0,18.3474,18.3981,18.3112,18.3691,2527300.0
2010-10-07 09:30:00,25.61,25.68,25.41,25.41,1113500.0,18.5502,18.6009,18.4053,18.4053,1113500.0
2010-10-07 10:00:00,25.41,25.49,25.36,25.45,857600.0,18.4053,18.4633,18.3691,18.4343,857600.0
2010-10-07 10:30:00,25.45,25.5,25.22,25.26,1021400.0,18.4343,18.4705,18.2677,18.2967,1021400.0
2010-10-07 11:00:00,25.27,25.29,25.15,25.18,687500.0,18.3039,18.3184,18.217,18.2388,687500.0
2010-10-07 11:30:00,25.18,25.27,25.13,25.21,517700.0,18.2388,18.3039,18.2025,18.2605,517700.0
2010-10-07 12:00:00,25.21,25.25,25.12,25.13,610200.0,18.2605,18.2895,18.1953,18.2025,610200.0
2010-10-07 12:30:00,25.13,25.13,25.01,25.05,719100.0,18.2025,18.2025,18.1156,18.1446,719100.0
2010-10-07 13:00:00,25.05,25.16,25.03,25.09,1047100.0,18.1446,18.2243,18.1301,18.1736,1047100.0
2010-10-07 13:30:00,25.08,25.22,25.06,25.18,441200.0,18.1663,18.2677,18.1518,18.2388,441200.0
2010-10-07 14:00:00,25.18,25.22,25.15,25.17,586500.0,18.2388,18.2677,18.217,18.2315,586500.0
2010-10-07 14:30:00,25.18,25.18,25.04,25.07,793600.0,18.2388,18.2388,18.1373,18.1591,793600.0
2010-10-07 15:00:00,25.07,25.13,25.06,25.08,848900.0,18.1591,18.2025,18.1518,18.1663,848900.0
2010-10-07 15:30:00,25.07,25.1,25.03,25.07,1905600.0,18.1591,18.1808,18.1301,18.1591,1905600.0
2010-10-08 09:30:00,25.08,25.18,25.0,25.14,952100.0,18.1663,18.2388,18.1084,18.2098,952100.0
2010-10-08 10:00:00,25.13,25.16,25.01,25.02,632000.0,18.2025,18.2243,18.1156,18.1229,632000.0
2010-10-08 10:30:00,25.02,25.09,25.0,25.08,809400.0,18.1229,18.1736,18.1084,18.1663,809400.0
2010-10-08 11:00:00,25.07,25.23,25.04,25.19,1534500.0,18.1591,18.275,18.1373,18.246,1534500.0
2010-10-08 11:30:00,25.19,25.2,25.05,25.11,848900.0,18.246,18.2532,18.1446,18.188,848900.0
2010-10-08 12:00:00,25.11,25.19,25.08,25.15,366100.0,18.188,18.246,18.1663,18.217,366100.0
2010-10-08 12:30:00,25.15,25.27,25.14,25.26,473800.0,18.217,18.3039,18.2098,18.2967,473800.0
2010-10-08 13:00:00,25.26,25.31,25.24,25.29,629000.0,18.2967,18.3329,18.2822,18.3184,629000.0
2010-10-08 13:30:00,25.29,25.29,25.15,25.17,606800.0,18.3184,18.3184,18.217,18.2315,606800.0
2010-10-08 14:00:00,25.17,25.25,25.11,25.22,358200.0,18.2315,18.2895,18.188,18.2677,358200.0
2010-10-08 14:30:00,25.23,25.26,25.2,25.22,350800.0,18.275,18.2967,18.2532,18.2677,350800.0
2010-10-08 15:00:00,25.22,25.33,25.22,25.28,571300.0,18.2677,18.3474,18.2677,18.3112,571300.0
2010-10-08 15:30:00,25.27,25.42,25.27,25.31,2006900.0,18.3039,18.4126,18.3039,18.3329,2006900.0
2010-10-11 09:30:00,25.28,25.35,25.05,25.12,1022800.0,18.3112,18.3619,18.1446,18.1953,1022800.0
2010-10-11 10:00:00,25.11,25.24,25.1,25.2,750900.0,18.188,18.2822,18.1808,18.2532,750900.0
2010-10-11 10:30:00,25.2,25.23,25.11,25.15,481600.0,18.2532,18.275,18.188,18.217,481600.0
2010-10-11 11:00:00,25.15,25.16,25.1,25.12,524000.0,18.217,18.2243,18.1808,18.1953,524000.0
2010-10-11 11:30:00,25.13,25.16,25.11,25.13,296100.0,18.2025,18.2243,18.188,18.2025,296100.0
2010-10-11 12:00:00,25.13,25.23,25.13,25.23,249400.0,18.2025,18.275,18.2025,18.275,249400.0
2010-10-11 12:30:00,25.22,25.29,25.2,25.22,334200.0,18.2677,18.3184,18.2532,18.2677,334200.0
2010-10-11 13:00:00,25.21,25.23,25.18,25.22,297900.0,18.2605,18.275,18.2388,18.2677,297900.0
2010-10-11 13:30:00,25.22,25.23,25.17,25.21,258500.0,18.2677,18.275,18.2315,18.2605,258500.0
2010-10-11 14:00:00,25.21,25.21,25.16,25.19,174400.0,18.2605,18.2605,18.2243,18.246,174400.0
2010-10-11 14:30:00,25.19,25.19,25.15,25.16,151900.0,18.246,18.246,18.217,18.2243,151900.0
2010-10-11 15:00:00,25.16,25.17,25.08,25.08,603500.0,18.2243,18.2315,18.1663,18.1663,603500.0
2010-10-11 15:30:00,25.09,25.16,25.06,25.15,1449800.0,18.1736,18.2243,18.1518,18.217,1449800.0
2010-10-12 09:30:00,25.09,25.28,25.06,25.27,1044600.0,18.1736,18.3112,18.1518,18.3039,1044600.0
2010-10-12 10:00:00,25.26,25.4,25.25,25.35,852700.0,18.2967,18.3981,18.2895,18.3619,852700.0
2010-10-12 10:30:00,25.34,25.46,25.33,25.44,848900.0,18.3546,18.4416,18.3474,18.4271,848900.0
2010-10-12 11:00:00,25.44,25.5,25.41,25.5,666600.0,18.4271,18.4705,18.4053,18.4705,666600.0
2010-10-12 11:30:00,25.5,25.63,25.49,25.63,794300.0,18.4705,18.5647,18.4633,18.5647,794300.0
2010-10-12 12:00:00,25.62,25.79,25.62,25.7,1034100.0,18.5575,18.6806,18.5575,18.6154,1034100.0
2010-10-12 12:30:00,25.7,25.74,25.67,25.73,569600.0,18.6154,18.6444,18.5937,18.6371,569600.0
2010-10-12 13:00:00,25.72,25.78,25.68,25.78,509300.0,18.6299,18.6734,18.6009,18.6734,509300.0
2010-10-12 13:30:00,25.78,25.82,25.75,25.82,398100.0,18.6734,18.7023,18.6516,18.7023,398100.0
2010-10-12 14:00:00,25.82,26.03,25.77,25.86,1822100.0,18.7023,18.8544,18.6661,18.7313,1822100.0
2010-10-12 14:30:00,25.85,25.89,25.75,25.87,885900.0,18.7241,18.753,18.6516,18.7385,885900.0
2010-10-12 15:00:00,25.86,26.06,25.8,26.06,1069800.0,18.7313,18.8762,18.6878,18.8762,1069800.0
2010-10-12 15:30:00,26.05,26.06,25.93,25.95,3075000.0,18.8689,18.8762,18.782,18.7965,3075000.0
2010-10-13 09:30:00,26.19,26.23,25.68,25.95,2554200.0,18.9703,18.9993,18.6009,18.7965,2554200.0
2010-10-13 10:00:00,25.95,25.99,25.71,25.83,1287500.0,18.7965,18.8255,18.6227,18.7096,1287500.0
2010-10-13 10:30:00,25.84,25.9,25.7,25.83,1117900.0,18.7168,18.7603,18.6154,18.7096,1117900.0
2010-10-13 11:00:00,25.84,25.98,25.8,25.93,1032100.0,18.7168,18.8182,18.6878,18.782,1032100.0
2010-10-13 11:30:00,25.93,25.93,25.81,25.86,662900.0,18.782,18.782,18.6951,18.7313,662900.0
2010-10-13 12:00:00,25.86,26.05,25.86,26.05,672000.0,18.7313,18.8689,18.7313,18.8689,672000.0
2010-10-13 12:30:00,26.05,26.15,26.04,26.08,826500.0,18.8689,18.9414,18.8617,18.8907,826500.0
2010-10-13 13:00:00,26.08,26.11,26.0,26.03,659500.0,18.8907,18.9124,18.8327,18.8544,659500.0
2010-10-13 13:30:00,26.04,26.06,25.92,26.0,730900.0,18.8617,18.8762,18.7748,18.8327,730900.0
2010-10-13 14:00:00,26.0,26.09,25.98,26.04,662800.0,18.8327,18.8979,18.8182,18.8617,662800.0
2010-10-13 14:30:00,26.05,26.09,26.01,26.01,803600.0,18.8689,18.8979,18.84,18.84,803600.0
2010-10-13 15:00:00,26.01,26.04,25.88,25.89,1105800.0,18.84,18.8617,18.7458,18.753,1105800.0
2010-10-13 15:30:00,25.88,26.0,25.86,25.95,2595700.0,18.7458,18.8327,18.7313,18.7965,2595700.0
2010-10-14 09:30:00,25.83,25.9,25.34,25.39,2389900.0,18.7096,18.7603,18.3546,18.3909,2389900.0
2010-10-14 10:00:00,25.38,25.53,25.27,25.41,1515300.0,18.3836,18.4923,18.3039,18.4053,1515300.0
2010-10-14 10:30:00,25.41,25.6,25.4,25.57,552900.0,18.4053,18.543,18.3981,18.5212,552900.0
2010-10-14 11:00:00,25.58,25.59,25.46,25.52,507400.0,18.5285,18.5357,18.4416,18.485,507400.0
2010-10-14 11:30:00,25.52,25.54,25.39,25.43,887000.0,18.485,18.4995,18.3909,18.4198,887000.0
2010-10-14 12:00:00,25.43,25.45,25.27,25.29,764300.0,18.4198,18.4343,18.3039,18.3184,764300.0
2010-10-14 12:30:00,25.29,25.36,25.24,25.32,669400.0,18.3184,18.3691,18.2822,18.3402,669400.0
2010-10-14 13:00:00,25.32,25.35,25.24,25.24,551700.0,18.3402,18.3619,18.2822,18.2822,551700.0
2010-10-14 13:30:00,25.24,25.29,25.23,25.23,586000.0,18.2822,18.3184,18.275,18.275,586000.0
2010-10-14 14:00:00,25.24,25.24,25.07,25.08,1255300.0,18.2822,18.2822,18.1591,18.1663,1255300.0
2010-10-14 14:30:00,25.08,25.13,25.03,25.09,857900.0,18.1663,18.2025,18.1301,18.1736,857900.0
2010-10-14 15:00:00,25.08,25.31,25.04,25.29,1238800.0,18.1663,18.3329,18.1373,18.3184,1238800.0
2010-10-14 15:30:00,25.29,25.49,25.26,25.46,2806800.0,18.3184,18.4633,18.2967,18.4416,2806800.0
2010-10-15 09:30:00,25.61,25.61,25.12,25.12,2302500.0,18.5502,18.5502,18.1953,18.1953,2302500.0
2010-10-15 10:00:00,25.13,25.16,24.89,24.99,2050800.0,18.2025,18.2243,18.0287,18.1011,2050800.0
2010-10-15 10:30:00,25.0,25.28,24.96,25.1,1541900.0,18.1084,18.3112,18.0794,18.1808,1541900.0
2010-10-15 11:00:00,25.11,25.22,24.99,25.05,1792400.0,18.188,18.2677,18.1011,18.1446,1792400.0
2010-10-15 11:30:00,25.05,25.19,25.04,25.1,1296000.0,18.1446,18.246,18.1373,18.1808,1296000.0
2010-10-15 12:00:00,25.1,25.15,24.97,25.09,1447200.0,18.1808,18.217,18.0866,18.1736,1447200.0
2010-10-15 12:30:00,25.09,25.12,24.87,24.92,1554700.0,18.1736,18.1953,18.0142,18.0504,1554700.0
2010-10-15 13:00:00,24.92,25.08,24.91,24.97,1233500.0,18.0504,18.1663,18.0432,18.0866,1233500.0
2010-10-15 13:30:00,24.97,25.05,24.92,24.92,573200.0,18.0866,18.1446,18.0504,18.0504,573200.0
2010-10-15 14:00:00,24.93,25.05,24.9,25.03,577500.0,18.0577,18.1446,18.0359,18.1301,577500.0
2010-10-15 14:30:00,25.02,25.09,25.0,25.02,905900.0,18.1229,18.1736,18.1084,18.1229,905900.0
2010-10-15 15:00:00,25.02,25.03,24.96,24.98,1031200.0,18.1229,18.1301,18.0794,18.0939,1031200.0
2010-10-15 15:30:00,24.98,25.06,24.93,25.01,4107300.0,18.0939,18.1518,18.0577,18.1156,4107300.0
2010-10-18 09:30:00,24.93,25.39,24.82,25.39,2258900.0,18.0577,18.3909,17.978,18.3909,2258900.0
2010-10-18 10:00:00,25.39,25.6,25.37,25.41,1184500.0,18.3909,18.543,18.3764,18.4053,1184500.0
2010-10-18 10:30:00,25.41,25.53,25.37,25.45,678000.0,18.4053,18.4923,18.3764,18.4343,678000.0
2010-10-18 11:00:00,25.46,25.46,25.33,25.38,879500.0,18.4416,18.4416,18.3474,18.3836,879500.0
2010-10-18 11:30:00,25.39,25.42,25.31,25.4,569000.0,18.3909,18.4126,18.3329,18.3981,569000.0
2010-10-18 12:00:00,25.4,25.44,25.37,25.39,417400.0,18.3981,18.4271,18.3764,18.3909,417400.0
2010-10-18 12:30:00,25.39,25.46,25.31,25.31,570500.0,18.3909,18.4416,18.3329,18.3329,570500.0
2010-10-18 13:00:00,25.32,25.41,25.3,25.32,538400.0,18.3402,18.4053,18.3257,18.3402,538400.0
2010-10-18 13:30:00,25.32,25.38,25.32,25.34,587000.0,18.3402,18.3836,18.3402,18.3546,587000.0
2010-10-18 14:00:00,25.34,25.36,25.29,25.35,902400.0,18.3546,18.3691,18.3184,18.3619,902400.0
2010-10-18 14:30:00,25.35,25.43,25.31,25.39,727100.0,18.3619,18.4198,18.3329,18.3909,727100.0
2010-10-18 15:00:00,25.39,25.43,25.34,25.37,1294600.0,18.3909,18.4198,18.3546,18.3764,1294600.0
2010-10-18 15:30:00,25.37,25.44,25.32,25.44,3385900.0,18.3764,18.4271,18.3402,18.4271,3385900.0
2010-10-19 09:30:00,25.31,25.78,25.31,25.49,1927600.0,18.3329,18.6734,18.3329,18.4633,1927600.0
2010-10-19 10:00:00,25.49,25.82,25.42,25.8,1600600.0,18.4633,18.7023,18.4126,18.6878,1600600.0
2010-10-19 10:30:00,25.79,25.85,25.7,25.83,1508200.0,18.6806,18.7241,18.6154,18.7096,1508200.0
2010-10-19 11:00:00,25.84,25.87,25.72,25.72,834300.0,18.7168,18.7385,18.6299,18.6299,834300.0
2010-10-19 11:30:00,25.73,25.87,25.73,25.87,567700.0,18.6371,18.7385,18.6371,18.7385,567700.0
2010-10-19 12:00:00,25.87,26.06,25.86,26.0,1292500.0,18.7385,18.8762,18.7313,18.8327,1292500.0
2010-10-19 12:30:00,26.0,26.0,25.86,25.93,523200.0,18.8327,18.8327,18.7313,18.782,523200.0
2010-10-19 13:00:00,25.94,25.95,25.68,25.72,745900.0,18.7892,18.7965,18.6009,18.6299,745900.0
2010-10-19 13:30:00,25.72,25.83,25.48,25.54,1202800.0,18.6299,18.7096,18.4561,18.4995,1202800.0
2010-10-19 14:00:00,25.54,25.63,25.27,25.41,1899700.0,18.4995,18.5647,18.3039,18.4053,1899700.0
2010-10-19 14:30:00,25.42,25.6,25.38,25.5,1145300.0,18.4126,18.543,18.3836,18.4705,1145300.0
2010-10-19 15:00:00,25.49,25.56,25.21,25.22,1307600.0,18.4633,18.514,18.2605,18.2677,1307600.0
2010-10-19 15:30:00,25.22,25.48,25.2,25.36,2977800.0,18.2677,18.4561,18.2532,18.3691,2977800.0
2010-10-20 09:30:00,25.0,25.0,24.42,24.52,6569200.0,18.1084,18.1084,17.6883,17.7607,6569200.0
2010-10-20 10:00:00,24.52,24.61,24.26,24.33,4759600.0,17.7607,17.8259,17.5724,17.6231,4759600.0
2010-10-20 10:30:00,24.33,24.84,24.33,24.56,3832400.0,17.6231,17.9925,17.6231,17.7897,3832400.0
2010-10-20 11:00:00,24.56,24.97,24.41,24.93,3670800.0,17.7897,18.0866,17.681,18.0577,3670800.0
2010-10-20 11:30:00,24.93,25.18,24.81,25.05,2859200.0,18.0577,18.2388,17.9707,18.1446,2859200.0
2010-10-20 12:00:00,25.04,25.38,25.0,25.35,2323500.0,18.1373,18.3836,18.1084,18.3619,2323500.0
2010-10-20 12:30:00,25.36,25.67,25.33,25.56,3771700.0,18.3691,18.5937,18.3474,18.514,3771700.0
2010-10-20 13:00:00,25.57,25.67,25.38,25.67,1845100.0,18.5212,18.5937,18.3836,18.5937,1845100.0
2010-10-20 13:30:00,25.67,25.75,25.36,25.37,1534300.0,18.5937,18.6516,18.3691,18.3764,1534300.0
2010-10-20 14:00:00,25.37,25.4,25.22,25.36,1786700.0,18.3764,18.3981,18.2677,18.3691,1786700.0
2010-10-20 14:30:00,25.36,25.44,25.23,25.27,1614600.0,18.3691,18.4271,18.275,18.3039,1614600.0
2010-10-20 15:00:00,25.27,25.45,25.26,25.43,1850900.0,18.3039,18.4343,18.2967,18.4198,1850900.0
2010-10-20 15:30:00,25.43,25.47,25.24,25.36,3015900.0,18.4198,18.4488,18.2822,18.3691,3015900.0
2010-10-21 09:30:00,25.16,25.18,24.85,24.9,2729200.0,18.2243,18.2388,17.9997,18.0359,2729200.0
2010-10-21 10:00:00,24.9,25.2,24.7,25.08,3345000.0,18.0359,18.2532,17.8911,18.1663,3345000.0
2010-10-21 10:30:00,25.08,25.14,25.0,25.11,1332800.0,18.1663,18.2098,18.1084,18.188,1332800.0
2010-10-21 11:00:00,25.11,25.16,24.91,24.97,1963400.0,18.188,18.2243,18.0432,18.0866,1963400.0
2010-10-21 11:30:00,24.97,25.02,24.8,24.91,1406200.0,18.0866,18.1229,17.9635,18.0432,1406200.0
2010-10-21 12:00:00,24.91,25.02,24.83,24.83,827900.0,18.0432,18.1229,17.9852,17.9852,827900.0
2010-10-21 12:30:00,24.84,24.89,24.7,24.83,959200.0,17.9925,18.0287,17.8911,17.9852,959200.0
2010-10-21 13:00:00,24.84,24.92,24.76,24.83,600300.0,17.9925,18.0504,17.9345,17.9852,600300.0
2010-10-21 13:30:00,24.83,24.83,24.64,24.66,1372800.0,17.9852,17.9852,17.8476,17.8621,1372800.0
2010-10-21 14:00:00,24.66,24.74,24.62,24.68,790200.0,17.8621,17.92,17.8331,17.8766,790200.0
2010-10-21 14:30:00,24.68,24.76,24.6,24.6,848500.0,17.8766,17.9345,17.8186,17.8186,848500.0
2010-10-21 15:00:00,24.61,24.77,24.5,24.71,2196000.0,17.8259,17.9418,17.7462,17.8983,2196000.0
2010-10-21 15:30:00,24.71,24.75,24.54,24.6,3513900.0,17.8983,17.9273,17.7752,17.8186,3513900.0
2010-10-22 09:30:00,24.61,24.75,24.32,24.71,2097000.0,17.8259,17.9273,17.6158,17.8983,2097000.0
2010-10-22 10:00:00,24.7,24.84,24.64,24.84,908600.0,17.8911,17.9925,17.8476,17.9925,908600.0
2010-10-22 10:30:00,24.84,24.89,24.72,24.76,768500.0,17.9925,18.0287,17.9056,17.9345,768500.0
2010-10-22 11:00:00,24.76,24.77,24.59,24.6,747400.0,17.9345,17.9418,17.8114,17.8186,747400.0
2010-10-22 11:30:00,24.6,24.7,24.56,24.59,620800.0,17.8186,17.8911,17.7897,17.8114,620800.0
2010-10-22 12:00:00,24.58,24.68,24.5,24.65,671000.0,17.8042,17.8766,17.7462,17.8549,671000.0
2010-10-22 12:30:00,24.65,24.68,24.61,24.67,439600.0,17.8549,17.8766,17.8259,17.8693,439600.0
2010-10-22 13:00:00,24.67,24.67,24.55,24.55,445100.0,17.8693,17.8693,17.7824,17.7824,445100.0
2010-10-22 13:30:00,24.56,24.58,24.51,24.52,407900.0,17.7897,17.8042,17.7534,17.7607,407900.0
2010-10-22 14:00:00,24.51,24.55,24.51,24.54,538400.0,17.7534,17.7824,17.7534,17.7752,538400.0
2010-10-22 14:30:00,24.54,24.57,24.46,24.48,721000.0,17.7752,17.7969,17.7172,17.7317,721000.0
2010-10-22 15:00:00,24.48,24.57,24.46,24.54,809000.0,17.7317,17.7969,17.7172,17.7752,809000.0
2010-10-22 15:30:00,24.55,24.57,24.5,24.51,1717500.0,17.7824,17.7969,17.7462,17.7534,1717500.0
2010-10-25 09:30:00,24.69,24.79,24.5,24.72,1152900.0,17.8838,17.9563,17.7462,17.9056,1152900.0
2010-10-25 10:00:00,24.72,24.77,24.61,24.68,742100.0,17.9056,17.9418,17.8259,17.8766,742100.0
2010-10-25 10:30:00,24.68,24.7,24.5,24.51,977900.0,17.8766,17.8911,17.7462,17.7534,977900.0
2010-10-25 11:00:00,24.52,24.55,24.46,24.51,629900.0,17.7607,17.7824,17.7172,17.7534,629900.0
2010-10-25 11:30:00,24.51,24.58,24.45,24.48,541400.0,17.7534,17.8042,17.71,17.7317,541400.0
2010-10-25 12:00:00,24.48,24.55,24.45,24.49,416900.0,17.7317,17.7824,17.71,17.739,416900.0
2010-10-25 12:30:00,24.49,24.51,24.41,24.42,468800.0,17.739,17.7534,17.681,17.6883,468800.0
2010-10-25 13:00:00,24.42,24.55,24.41,24.55,566100.0,17.6883,17.7824,17.681,17.7824,566100.0
2010-10-25 13:30:00,24.55,24.56,24.45,24.48,640700.0,17.7824,17.7897,17.71,17.7317,640700.0
2010-10-25 14:00:00,24.47,24.51,24.43,24.46,442700.0,17.7245,17.7534,17.6955,17.7172,442700.0
2010-10-25 14:30:00,24.45,24.51,24.41,24.46,691700.0,17.71,17.7534,17.681,17.7172,691700.0
2010-10-25 15:00:00,24.47,24.57,24.46,24.55,1034800.0,17.7245,17.7969,17.7172,17.7824,1034800.0
2010-10-25 15:30:00,24.54,24.56,24.35,24.38,2305900.0,17.7752,17.7897,17.6376,17.6593,2305900.0
2010-10-26 09:30:00,24.19,24.5,24.18,24.46,1197300.0,17.5217,17.7462,17.5144,17.7172,1197300.0
2010-10-26 10:00:00,24.45,24.59,24.45,24.51,794500.0,17.71,17.8114,17.71,17.7534,794500.0
2010-10-26 10:30:00,24.5,24.55,24.36,24.41,785600.0,17.7462,17.7824,17.6448,17.681,785600.0
2010-10-26 11:00:00,24.41,24.44,24.22,24.3,1041500.0,17.681,17.7027,17.5434,17.6013,1041500.0
2010-10-26 11:30:00,24.3,24.3,24.21,24.25,465100.0,17.6013,17.6013,17.5361,17.5651,465100.0
2010-10-26 12:00:00,24.25,24.35,24.24,24.26,515800.0,17.5651,17.6376,17.5579,17.5724,515800.0
2010-10-26 12:30:00,24.26,24.29,24.19,24.19,694100.0,17.5724,17.5941,17.5217,17.5217,694100.0
2010-10-26 13:00:00,24.19,24.22,24.15,24.15,746500.0,17.5217,17.5434,17.4927,17.4927,746500.0
2010-10-26 13:30:00,24.16,24.21,24.13,24.14,621600.0,17.4999,17.5361,17.4782,17.4854,621600.0
2010-10-26 14:00:00,24.14,24.23,24.1,24.23,699800.0,17.4854,17.5506,17.4565,17.5506,699800.0
2010-10-26 14:30:00,24.23,24.25,24.18,24.2,520100.0,17.5506,17.5651,17.5144,17.5289,520100.0
2010-10-26 15:00:00,24.2,24.25,24.17,24.2,1189200.0,17.5289,17.5651,17.5072,17.5289,1189200.0
2010-10-26 15:30:00,24.2,24.25,24.16,24.21,2090700.0,17.5289,17.5651,17.4999,17.5361,2090700.0
2010-10-27 09:30:00,23.98,24.26,23.95,24.25,1577500.0,17.4051,17.6084,17.3834,17.6011,1577500.0
2010-10-27 10:00:00,24.25,24.33,24.2,24.24,1262600.0,17.6011,17.6592,17.5648,17.5939,1262600.0
2010-10-27 10:30:00,24.25,24.3,24.13,24.14,1003300.0,17.6011,17.6374,17.514,17.5213,1003300.0
2010-10-27 11:00:00,24.15,24.26,24.14,24.19,1075100.0,17.5285,17.6084,17.5213,17.5576,1075100.0
2010-10-27 11:30:00,24.2,24.24,24.13,24.2,609400.0,17.5648,17.5939,17.514,17.5648,609400.0
2010-10-27 12:00:00,24.2,24.21,24.1,24.14,451500.0,17.5648,17.5721,17.4922,17.5213,451500.0
2010-10-27 12:30:00,24.14,24.28,24.11,24.18,792100.0,17.5213,17.6229,17.4995,17.5503,792100.0
2010-10-27 13:00:00,24.18,24.22,24.12,24.2,405100.0,17.5503,17.5793,17.5068,17.5648,405100.0
2010-10-27 13:30:00,24.2,24.28,24.16,24.28,346600.0,17.5648,17.6229,17.5358,17.6229,346600.0
2010-10-27 14:00:00,24.28,24.28,24.21,24.22,285100.0,17.6229,17.6229,17.5721,17.5793,285100.0
2010-10-27 14:30:00,24.23,24.35,24.21,24.32,462000.0,17.5866,17.6737,17.5721,17.6519,462000.0
2010-10-27 15:00:00,24.32,24.37,24.28,24.33,692900.0,17.6519,17.6882,17.6229,17.6592,692900.0
2010-10-27 15:30:00,24.32,24.44,24.31,24.41,1960000.0,17.6519,17.739,17.6447,17.7172,1960000.0
2010-10-28 09:30:00,24.51,24.6,24.3,24.49,1379700.0,17.7898,17.8552,17.6374,17.7753,1379700.0
2010-10-28 10:00:00,24.49,24.55,24.38,24.4,1045800.0,17.7753,17.8189,17.6955,17.71,1045800.0
2010-10-28 10:30:00,24.4,24.51,24.33,24.51,705100.0,17.71,17.7898,17.6592,17.7898,705100.0
2010-10-28 11:00:00,24.5,24.63,24.48,24.6,987100.0,17.7826,17.8769,17.7681,17.8552,987100.0
2010-10-28 11:30:00,24.59,24.59,24.43,24.43,653100.0,17.8479,17.8479,17.7318,17.7318,653100.0
2010-10-28 12:00:00,24.43,24.57,24.41,24.54,724100.0,17.7318,17.8334,17.7172,17.8116,724100.0
2010-10-28 12:30:00,24.54,24.56,24.48,24.5,445600.0,17.8116,17.8261,17.7681,17.7826,445600.0
2010-10-28 13:00:00,24.5,24.65,24.49,24.55,511800.0,17.7826,17.8914,17.7753,17.8189,511800.0
2010-10-28 13:30:00,24.56,24.63,24.51,24.61,471800.0,17.8261,17.8769,17.7898,17.8624,471800.0
2010-10-28 14:00:00,24.61,24.66,24.55,24.59,566400.0,17.8624,17.8987,17.8189,17.8479,566400.0
2010-10-28 14:30:00,24.58,24.62,24.56,24.59,540500.0,17.8406,17.8697,17.8261,17.8479,540500.0
2010-10-28 15:00:00,24.59,24.8,24.56,24.76,1790100.0,17.8479,18.0003,17.8261,17.9713,1790100.0
2010-10-28 15:30:00,24.75,24.98,24.72,24.85,3059900.0,17.964,18.131,17.9423,18.0366,3059900.0
2010-10-29 09:30:00,24.91,25.0,24.77,24.87,1754000.0,18.0802,18.1455,17.9785,18.0511,1754000.0
2010-10-29 10:00:00,24.88,25.02,24.85,24.97,1440600.0,18.0584,18.16,18.0366,18.1237,1440600.0
2010-10-29 10:30:00,24.97,25.01,24.88,24.94,1141300.0,18.1237,18.1527,18.0584,18.1019,1141300.0
2010-10-29 11:00:00,24.95,24.98,24.92,24.94,886400.0,18.1092,18.131,18.0874,18.1019,886400.0
2010-10-29 11:30:00,24.94,25.0,24.92,24.95,545900.0,18.1019,18.1455,18.0874,18.1092,545900.0
2010-10-29 12:00:00,24.95,25.01,24.95,24.97,512700.0,18.1092,18.1527,18.1092,18.1237,512700.0
2010-10-29 12:30:00,24.97,25.01,24.95,25.0,379900.0,18.1237,18.1527,18.1092,18.1455,379900.0
2010-10-29 13:00:00,25.01,25.12,24.99,25.1,615800.0,18.1527,18.2326,18.1382,18.2181,615800.0
2010-10-29 13:30:00,25.11,25.12,25.02,25.03,554900.0,18.2253,18.2326,18.16,18.1673,554900.0
2010-10-29 14:00:00,25.03,25.06,24.99,25.0,713100.0,18.1673,18.189,18.1382,18.1455,713100.0
2010-10-29 14:30:00,25.0,25.04,24.97,24.99,712600.0,18.1455,18.1745,18.1237,18.1382,712600.0
2010-10-29 15:00:00,25.0,25.01,24.89,24.89,956600.0,18.1455,18.1527,18.0656,18.0656,956600.0
2010-10-29 15:30:00,24.9,25.01,24.86,24.87,2900600.0,18.0729,18.1527,18.0439,18.0511,2900600.0
2010-11-01 09:30:00,24.95,24.98,24.8,24.87,972000.0,18.1092,18.131,18.0003,18.0511,972000.0
2010-11-01 10:00:00,24.88,24.95,24.83,24.87,769400.0,18.0584,18.1092,18.0221,18.0511,769400.0
2010-11-01 10:30:00,24.87,25.02,24.87,24.92,691500.0,18.0511,18.16,18.0511,18.0874,691500.0
2010-11-01 11:00:00,24.92,24.93,24.86,24.87,863700.0,18.0874,18.0947,18.0439,18.0511,863700.0
2010-11-01 11:30:00,24.87,24.98,24.83,24.98,553900.0,18.0511,18.131,18.0221,18.131,553900.0
2010-11-01 12:00:00,24.98,25.04,24.94,25.03,452100.0,18.131,18.1745,18.1019,18.1673,452100.0
2010-11-01 12:30:00,25.03,25.04,24.95,24.95,321000.0,18.1673,18.1745,18.1092,18.1092,321000.0
2010-11-01 13:00:00,24.96,25.0,24.89,24.93,307300.0,18.1164,18.1455,18.0656,18.0947,307300.0
2010-11-01 13:30:00,24.94,24.98,24.89,24.89,256000.0,18.1019,18.131,18.0656,18.0656,256000.0
2010-11-01 14:00:00,24.9,24.91,24.81,24.82,328400.0,18.0729,18.0802,18.0076,18.0148,328400.0
2010-11-01 14:30:00,24.81,24.82,24.63,24.78,1202500.0,18.0076,18.0148,17.8769,17.9858,1202500.0
2010-11-01 15:00:00,24.78,24.78,24.52,24.55,1323800.0,17.9858,17.9858,17.7971,17.8189,1323800.0
2010-11-01 15:30:00,24.55,24.71,24.49,24.68,1694400.0,17.8189,17.935,17.7753,17.9132,1694400.0
2010-11-02 09:30:00,24.83,24.97,24.77,24.89,1179300.0,18.0221,18.1237,17.9785,18.0656,1179300.0
2010-11-02 10:00:00,24.88,24.89,24.6,24.68,1027700.0,18.0584,18.0656,17.8552,17.9132,1027700.0
2010-11-02 10:30:00,24.68,24.78,24.66,24.75,753500.0,17.9132,17.9858,17.8987,17.964,753500.0
2010-11-02 11:00:00,24.75,24.8,24.71,24.71,479600.0,17.964,18.0003,17.935,17.935,479600.0
2010-11-02 11:30:00,24.71,24.75,24.69,24.74,263900.0,17.935,17.964,17.9205,17.9568,263900.0
2010-11-02 12:00:00,24.75,24.75,24.63,24.64,762300.0,17.964,17.964,17.8769,17.8842,762300.0
2010-11-02 12:30:00,24.63,24.72,24.6,24.68,585000.0,17.8769,17.9423,17.8552,17.9132,585000.0
2010-11-02 13:00:00,24.69,24.72,24.62,24.62,473700.0,17.9205,17.9423,17.8697,17.8697,473700.0
2010-11-02 13:30:00,24.63,24.78,24.62,24.75,492500.0,17.8769,17.9858,17.8697,17.964,492500.0
2010-11-02 14:00:00,24.75,24.77,24.69,24.7,361900.0,17.964,17.9785,17.9205,17.9277,361900.0
2010-11-02 14:30:00,24.69,24.73,24.6,24.62,607400.0,17.9205,17.9495,17.8552,17.8697,607400.0
2010-11-02 15:00:00,24.62,24.67,24.57,24.59,744000.0,17.8697,17.906,17.8334,17.8479,744000.0
2010-11-02 15:30:00,24.6,24.67,24.57,24.62,1831500.0,17.8552,17.906,17.8334,17.8697,1831500.0
2010-11-03 09:30:00,24.72,24.82,24.65,24.8,1120200.0,17.9423,18.0148,17.8914,18.0003,1120200.0
2010-11-03 10:00:00,24.8,24.93,24.79,24.9,610800.0,18.0003,18.0947,17.9931,18.0729,610800.0
2010-11-03 10:30:00,24.91,24.97,24.89,24.93,778200.0,18.0802,18.1237,18.0656,18.0947,778200.0
2010-11-03 11:00:00,24.93,24.93,24.78,24.81,702500.0,18.0947,18.0947,17.9858,18.0076,702500.0
2010-11-03 11:30:00,24.8,24.91,24.8,24.89,421900.0,18.0003,18.0802,18.0003,18.0656,421900.0
2010-11-03 12:00:00,24.88,24.92,24.84,24.92,438500.0,18.0584,18.0874,18.0293,18.0874,438500.0
2010-11-03 12:30:00,24.92,24.96,24.91,24.93,492900.0,18.0874,18.1164,18.0802,18.0947,492900.0
2010-11-03 13:00:00,24.92,24.97,24.88,24.9,707400.0,18.0874,18.1237,18.0584,18.0729,707400.0
2010-11-03 13:30:00,24.9,24.98,24.9,24.95,447000.0,18.0729,18.131,18.0729,18.1092,447000.0
2010-11-03 14:00:00,24.95,25.07,24.75,24.79,1913100.0,18.1092,18.1963,17.964,17.9931,1913100.0
2010-11-03 14:30:00,24.79,25.26,24.66,25.21,2055100.0,17.9931,18.3342,17.8987,18.2979,2055100.0
2010-11-03 15:00:00,25.21,25.39,25.13,25.37,2410200.0,18.2979,18.4285,18.2398,18.414,2410200.0
2010-11-03 15:30:00,25.37,25.4,25.25,25.39,2560000.0,18.414,18.4358,18.3269,18.4285,2560000.0
2010-11-04 09:30:00,25.78,26.0,25.7,25.98,2405800.0,18.7116,18.8713,18.6536,18.8568,2405800.0
2010-11-04 10:00:00,25.99,25.99,25.72,25.96,1214400.0,18.864,18.864,18.6681,18.8423,1214400.0
2010-11-04 10:30:00,25.97,26.0,25.89,25.95,991800.0,18.8495,18.8713,18.7915,18.835,991800.0
2010-11-04 11:00:00,25.95,26.03,25.83,25.84,1404000.0,18.835,18.8931,18.7479,18.7552,1404000.0
2010-11-04 11:30:00,25.84,25.95,25.81,25.93,1091700.0,18.7552,18.835,18.7334,18.8205,1091700.0
2010-11-04 12:00:00,25.93,26.13,25.93,26.13,1083100.0,18.8205,18.9657,18.8205,18.9657,1083100.0
2010-11-04 12:30:00,26.12,26.17,26.02,26.17,960800.0,18.9584,18.9947,18.8858,18.9947,960800.0
2010-11-04 13:00:00,26.16,26.23,26.16,26.23,735500.0,18.9874,19.0382,18.9874,19.0382,735500.0
2010-11-04 13:30:00,26.22,26.23,26.11,26.14,777800.0,19.031,19.0382,18.9511,18.9729,777800.0
2010-11-04 14:00:00,26.14,26.18,26.13,26.17,561200.0,18.9729,19.0019,18.9657,18.9947,561200.0
2010-11-04 14:30:00,26.17,26.17,26.11,26.15,628100.0,18.9947,18.9947,18.9511,18.9802,628100.0
2010-11-04 15:00:00,26.15,26.38,26.14,26.38,1785900.0,18.9802,19.1471,18.9729,19.1471,1785900.0
2010-11-04 15:30:00,26.37,26.5,26.3,26.36,4475900.0,19.1399,19.2342,19.089,19.1326,4475900.0
2010-11-05 09:30:00,26.4,26.86,26.26,26.85,2461400.0,19.1616,19.4955,19.06,19.4882,2461400.0
2010-11-05 10:00:00,26.85,27.36,26.81,27.23,5878600.0,19.4882,19.8584,19.4592,19.7641,5878600.0
2010-11-05 10:30:00,27.23,27.29,27.06,27.08,2593500.0,19.7641,19.8076,19.6407,19.6552,2593500.0
2010-11-05 11:00:00,27.08,27.2,27.01,27.11,1412900.0,19.6552,19.7423,19.6044,19.677,1412900.0
2010-11-05 11:30:00,27.11,27.12,26.94,26.94,1283800.0,19.677,19.6842,19.5536,19.5536,1283800.0
2010-11-05 12:00:00,26.94,27.1,26.93,27.06,1231800.0,19.5536,19.6697,19.5463,19.6407,1231800.0
2010-11-05 12:30:00,27.06,27.13,27.01,27.12,840300.0,19.6407,19.6915,19.6044,19.6842,840300.0
2010-11-05 13:00:00,27.13,27.23,27.09,27.09,940200.0,19.6915,19.7641,19.6624,19.6624,940200.0
2010-11-05 13:30:00,27.09,27.17,27.05,27.06,741900.0,19.6624,19.7205,19.6334,19.6407,741900.0
2010-11-05 14:00:00,27.06,27.08,26.92,26.93,850400.0,19.6407,19.6552,19.5391,19.5463,850400.0
2010-11-05 14:30:00,26.93,27.05,26.92,27.03,1500200.0,19.5463,19.6334,19.5391,19.6189,1500200.0
2010-11-05 15:00:00,27.03,27.19,27.02,27.15,1392400.0,19.6189,19.735,19.6116,19.706,1392400.0
2010-11-05 15:30:00,27.15,27.33,27.14,27.26,3615700.0,19.706,19.8366,19.6987,19.7858,3615700.0
2010-11-08 09:30:00,26.94,27.28,26.9,27.2,1527400.0,19.5536,19.8003,19.5245,19.7423,1527400.0
2010-11-08 10:00:00,27.2,27.2,26.97,26.98,1518100.0,19.7423,19.7423,19.5753,19.5826,1518100.0
2010-11-08 10:30:00,26.98,27.04,26.81,26.81,1605000.0,19.5826,19.6262,19.4592,19.4592,1605000.0
2010-11-08 11:00:00,26.8,26.93,26.6,26.92,1445100.0,19.452,19.5463,19.3068,19.5391,1445100.0
2010-11-08 11:30:00,26.93,26.99,26.87,26.97,675700.0,19.5463,19.5899,19.5028,19.5753,675700.0
2010-11-08 12:00:00,26.98,27.15,26.98,27.13,643400.0,19.5826,19.706,19.5826,19.6915,643400.0
2010-11-08 12:30:00,27.12,27.14,27.02,27.06,354200.0,19.6842,19.6987,19.6116,19.6407,354200.0
2010-11-08 13:00:00,27.06,27.15,27.05,27.14,354700.0,19.6407,19.706,19.6334,19.6987,354700.0
2010-11-08 13:30:00,27.15,27.16,27.11,27.11,486800.0,19.706,19.7132,19.677,19.677,486800.0
2010-11-08 14:00:00,27.11,27.27,27.11,27.26,830900.0,19.677,19.7931,19.677,19.7858,830900.0
2010-11-08 14:30:00,27.26,27.27,27.13,27.23,796700.0,19.7858,19.7931,19.6915,19.7641,796700.0
2010-11-08 15:00:00,27.22,27.26,27.12,27.2,763100.0,19.7568,19.7858,19.6842,19.7423,763100.0
2010-11-08 15:30:00,27.21,27.29,27.16,27.2,2403200.0,19.7495,19.8076,19.7132,19.7423,2403200.0
2010-11-09 09:30:00,27.01,27.21,26.7,26.83,2504100.0,19.6044,19.7495,19.3794,19.4737,2504100.0
2010-11-09 10:00:00,26.82,27.06,26.8,26.94,1933000.0,19.4665,19.6407,19.452,19.5536,1933000.0
2010-11-09 10:30:00,26.93,26.98,26.77,26.82,1406100.0,19.5463,19.5826,19.4302,19.4665,1406100.0
2010-11-09 11:00:00,26.82,26.91,26.81,26.88,792500.0,19.4665,19.5318,19.4592,19.51,792500.0
2010-11-09 11:30:00,26.89,26.93,26.72,26.72,666200.0,19.5173,19.5463,19.3939,19.3939,666200.0
2010-11-09 12:00:00,26.71,26.73,26.55,26.62,1211800.0,19.3866,19.4011,19.2705,19.3213,1211800.0
2010-11-09 12:30:00,26.61,26.66,26.55,26.6,921400.0,19.314,19.3503,19.2705,19.3068,921400.0
2010-11-09 13:00:00,26.6,26.7,26.56,26.57,1046500.0,19.3068,19.3794,19.2778,19.285,1046500.0
2010-11-09 13:30:00,26.58,26.62,26.5,26.53,1278400.0,19.2923,19.3213,19.2342,19.256,1278400.0
2010-11-09 14:00:00,26.53,26.68,26.53,26.6,1225400.0,19.256,19.3649,19.256,19.3068,1225400.0
2010-11-09 14:30:00,26.61,26.71,26.6,26.64,1006100.0,19.314,19.3866,19.3068,19.3358,1006100.0
2010-11-09 15:00:00,26.64,26.64,26.38,26.39,1908800.0,19.3358,19.3358,19.1471,19.1544,1908800.0
2010-11-09 15:30:00,26.39,26.43,26.22,26.34,4086100.0,19.1544,19.1834,19.031,19.1181,4086100.0
2010-11-10 09:30:00,26.11,26.65,26.1,26.37,2570600.0,18.9511,19.3431,18.9439,19.1399,2570600.0
2010-11-10 10:00:00,26.36,26.42,25.88,25.96,2972900.0,19.1326,19.1761,18.7842,18.8423,2972900.0
2010-11-10 10:30:00,25.97,26.34,25.97,26.29,2564400.0,18.8495,19.1181,18.8495,19.0818,2564400.0
2010-11-10 11:00:00,26.28,26.35,26.23,26.27,1314200.0,19.0745,19.1253,19.0382,19.0673,1314200.0
2010-11-10 11:30:00,26.26,26.34,26.21,26.33,983900.0,19.06,19.1181,19.0237,19.1108,983900.0
2010-11-10 12:00:00,26.34,26.38,26.27,26.31,653700.0,19.1181,19.1471,19.0673,19.0963,653700.0
2010-11-10 12:30:00,26.31,26.36,26.27,26.31,516500.0,19.0963,19.1326,19.0673,19.0963,516500.0
2010-11-10 13:00:00,26.31,26.48,26.17,26.38,1188400.0,19.0963,19.2197,18.9947,19.1471,1188400.0
2010-11-10 13:30:00,26.39,26.5,26.32,26.46,876400.0,19.1544,19.2342,19.1036,19.2052,876400.0
2010-11-10 14:00:00,26.46,26.65,26.44,26.59,1249100.0,19.2052,19.3431,19.1907,19.2995,1249100.0
2010-11-10 14:30:00,26.59,26.59,26.45,26.47,1012300.0,19.2995,19.2995,19.1979,19.2124,1012300.0
2010-11-10 15:00:00,26.46,26.51,26.32,26.48,1715500.0,19.2052,19.2415,19.1036,19.2197,1715500.0
2010-11-10 15:30:00,26.49,26.49,26.27,26.31,6460400.0,19.227,19.227,19.0673,19.0963,6460400.0
2010-11-11 09:30:00,26.39,26.73,26.12,26.27,1450600.0,19.1544,19.4011,18.9584,19.0673,1450600.0
2010-11-11 10:00:00,26.26,26.4,26.19,26.29,1005400.0,19.06,19.1616,19.0092,19.0818,1005400.0
2010-11-11 10:30:00,26.29,26.38,26.24,26.34,710000.0,19.0818,19.1471,19.0455,19.1181,710000.0
2010-11-11 11:00:00,26.34,26.44,26.31,26.36,757400.0,19.1181,19.1907,19.0963,19.1326,757400.0
2010-11-11 11:30:00,26.35,26.47,26.33,26.43,493700.0,19.1253,19.2124,19.1108,19.1834,493700.0
2010-11-11 12:00:00,26.42,26.58,26.39,26.51,501000.0,19.1761,19.2923,19.1544,19.2415,501000.0
2010-11-11 12:30:00,26.52,26.56,26.43,26.49,395900.0,19.2487,19.2778,19.1834,19.227,395900.0
2010-11-11 13:00:00,26.49,26.5,26.34,26.36,528100.0,19.227,19.2342,19.1181,19.1326,528100.0
2010-11-11 13:30:00,26.37,26.46,26.36,26.41,407300.0,19.1399,19.2052,19.1326,19.1689,407300.0
2010-11-11 14:00:00,26.42,26.56,26.39,26.55,434300.0,19.1761,19.2778,19.1544,19.2705,434300.0
2010-11-11 14:30:00,26.56,26.58,26.45,26.5,483700.0,19.2778,19.2923,19.1979,19.2342,483700.0
2010-11-11 15:00:00,26.5,26.53,26.4,26.42,530600.0,19.2342,19.256,19.1616,19.1761,530600.0
2010-11-11 15:30:00,26.42,26.42,26.27,26.32,1405300.0,19.1761,19.1761,19.0673,19.1036,1405300.0
2010-11-12 09:30:00,26.15,26.24,26.04,26.17,1373400.0,18.9802,19.0455,18.9003,18.9947,1373400.0
2010-11-12 10:00:00,26.17,26.21,25.97,25.98,929600.0,18.9947,19.0237,18.8495,18.8568,929600.0
2010-11-12 10:30:00,25.97,25.98,25.71,25.72,1185500.0,18.8495,18.8568,18.6608,18.6681,1185500.0
2010-11-12 11:00:00,25.71,25.8,25.65,25.78,975300.0,18.6608,18.7261,18.6173,18.7116,975300.0
2010-11-12 11:30:00,25.78,25.85,25.67,25.76,439200.0,18.7116,18.7624,18.6318,18.6971,439200.0
2010-11-12 12:00:00,25.76,25.78,25.64,25.68,431100.0,18.6971,18.7116,18.61,18.639,431100.0
2010-11-12 12:30:00,25.67,25.73,25.6,25.72,545500.0,18.6318,18.6753,18.581,18.6681,545500.0
2010-11-12 13:00:00,25.73,25.79,25.65,25.72,466800.0,18.6753,18.7189,18.6173,18.6681,466800.0
2010-11-12 13:30:00,25.73,25.74,25.5,25.5,820000.0,18.6753,18.6826,18.5084,18.5084,820000.0
2010-11-12 14:00:00,25.51,25.62,25.5,25.56,726400.0,18.5156,18.5955,18.5084,18.5519,726400.0
2010-11-12 14:30:00,25.56,25.64,25.5,25.58,525900.0,18.5519,18.61,18.5084,18.5665,525900.0
2010-11-12 15:00:00,25.58,25.63,25.5,25.53,1055200.0,18.5665,18.6027,18.5084,18.5302,1055200.0
2010-11-12 15:30:00,25.52,25.62,25.48,25.56,2230200.0,18.5229,18.5955,18.4939,18.5519,2230200.0
2010-11-15 09:30:00,25.74,26.18,25.65,26.16,1384700.0,18.6826,19.0019,18.6173,18.9874,1384700.0
2010-11-15 10:00:00,26.16,26.3,26.02,26.18,1481200.0,18.9874,19.089,18.8858,19.0019,1481200.0
2010-11-15 10:30:00,26.17,26.35,26.17,26.2,607900.0,18.9947,19.1253,18.9947,19.0165,607900.0
2010-11-15 11:00:00,26.19,26.49,26.19,26.4,1192700.0,19.0092,19.227,19.0092,19.1616,1192700.0
2010-11-15 11:30:00,26.4,26.46,26.38,26.4,876300.0,19.1616,19.2052,19.1471,19.1616,876300.0
2010-11-15 12:00:00,26.4,26.41,26.28,26.28,521900.0,19.1616,19.1689,19.0745,19.0745,521900.0
2010-11-15 12:30:00,26.28,26.39,26.25,26.34,626800.0,19.0745,19.1544,19.0528,19.1181,626800.0
2010-11-15 13:00:00,26.34,26.43,26.28,26.38,697100.0,19.1181,19.1834,19.0745,19.1471,697100.0
2010-11-15 13:30:00,26.38,26.43,26.28,26.33,546500.0,19.1471,19.1834,19.0745,19.1108,546500.0
2010-11-15 14:00:00,26.32,26.33,26.13,26.21,471000.0,19.1036,19.1108,18.9657,19.0237,471000.0
2010-11-15 14:30:00,26.21,26.26,26.17,26.17,820100.0,19.0237,19.06,18.9947,18.9947,820100.0
2010-11-15 15:00:00,26.17,26.19,25.98,26.08,1435200.0,18.9947,19.0092,18.8568,18.9294,1435200.0
2010-11-15 15:30:00,26.08,26.09,25.94,25.96,3293600.0,18.9294,18.9366,18.8277,18.8423,3293600.0
2010-11-16 09:30:00,25.81,25.88,25.61,25.73,1347100.0,18.7334,18.7842,18.5882,18.6753,1347100.0
2010-11-16 10:00:00,25.73,25.83,25.66,25.78,871700.0,18.6753,18.7479,18.6245,18.7116,871700.0
2010-11-16 10:30:00,25.78,25.81,25.66,25.74,1018600.0,18.7116,18.7334,18.6245,18.6826,1018600.0
2010-11-16 11:00:00,25.75,25.75,25.62,25.72,1477200.0,18.6898,18.6898,18.5955,18.6681,1477200.0
2010-11-16 11:30:00,25.72,25.82,25.64,25.69,1093400.0,18.6681,18.7407,18.61,18.6463,1093400.0
2010-11-16 12:00:00,25.7,25.85,25.7,25.81,1223800.0,18.6536,18.7624,18.6536,18.7334,1223800.0
2010-11-16 12:30:00,25.8,25.84,25.75,25.84,985500.0,18.7261,18.7552,18.6898,18.7552,985500.0
2010-11-16 13:00:00,25.83,25.93,25.8,25.91,1035500.0,18.7479,18.8205,18.7261,18.806,1035500.0
2010-11-16 13:30:00,25.91,25.95,25.75,25.77,836900.0,18.806,18.835,18.6898,18.7044,836900.0
2010-11-16 14:00:00,25.78,25.8,25.6,25.69,595500.0,18.7116,18.7261,18.581,18.6463,595500.0
2010-11-16 14:30:00,25.69,25.69,25.58,25.59,1357000.0,18.6463,18.6463,18.5665,18.5737,1357000.0
2010-11-16 15:00:00,25.6,25.65,25.51,25.53,791100.0,18.581,18.6173,18.5156,18.5302,791100.0
2010-11-16 15:30:00,25.53,25.76,25.52,25.66,2790200.0,18.5302,18.6971,18.5229,18.6245,2790200.0
2010-11-17 09:30:00,25.61,25.7,25.35,25.43,1176000.0,18.5882,18.6536,18.3995,18.4576,1176000.0
2010-11-17 10:00:00,25.44,25.69,25.44,25.62,740900.0,18.4648,18.6463,18.4648,18.5955,740900.0
2010-11-17 10:30:00,25.63,25.65,25.36,25.37,835100.0,18.6027,18.6173,18.4068,18.414,835100.0
2010-11-17 11:00:00,25.36,25.43,25.35,25.35,789800.0,18.4068,18.4576,18.3995,18.3995,789800.0
2010-11-17 11:30:00,25.36,25.48,25.33,25.47,738600.0,18.4068,18.4939,18.385,18.4866,738600.0
2010-11-17 12:00:00,25.46,25.54,25.45,25.47,622900.0,18.4794,18.5374,18.4721,18.4866,622900.0
2010-11-17 12:30:00,25.47,25.51,25.4,25.41,328100.0,18.4866,18.5156,18.4358,18.4431,328100.0
2010-11-17 13:00:00,25.41,25.42,25.37,25.4,341900.0,18.4431,18.4503,18.414,18.4358,341900.0
2010-11-17 13:30:00,25.39,25.46,25.34,25.39,471700.0,18.4285,18.4794,18.3923,18.4285,471700.0
2010-11-17 14:00:00,25.4,25.41,25.25,25.27,737500.0,18.4358,18.4431,18.3269,18.3415,737500.0
2010-11-17 14:30:00,25.28,25.29,25.19,25.25,799600.0,18.3487,18.356,18.2834,18.3269,799600.0
2010-11-17 15:00:00,25.25,25.25,25.08,25.09,1069900.0,18.3269,18.3269,18.2035,18.2108,1069900.0
2010-11-17 15:30:00,25.1,25.16,25.02,25.11,3181900.0,18.2181,18.2616,18.16,18.2253,3181900.0
2010-11-18 09:30:00,25.45,25.85,25.45,25.8,1465200.0,18.4721,18.7624,18.4721,18.7261,1465200.0
2010-11-18 10:00:00,25.8,26.01,25.8,26.0,1487100.0,18.7261,18.8786,18.7261,18.8713,1487100.0
2010-11-18 10:30:00,26.01,26.15,25.98,26.15,1080600.0,18.8786,18.9802,18.8568,18.9802,1080600.0
2010-11-18 11:00:00,26.15,26.16,25.91,25.99,950100.0,18.9802,18.9874,18.806,18.864,950100.0
2010-11-18 11:30:00,25.99,26.04,25.94,25.95,618100.0,18.864,18.9003,18.8277,18.835,618100.0
2010-11-18 12:00:00,25.95,26.0,25.87,25.88,399100.0,18.835,18.8713,18.7769,18.7842,399100.0
2010-11-18 12:30:00,25.88,25.92,25.8,25.9,460500.0,18.7842,18.8132,18.7261,18.7987,460500.0
2010-11-18 13:00:00,25.9,25.91,25.84,25.85,268200.0,18.7987,18.806,18.7552,18.7624,268200.0
2010-11-18 13:30:00,25.85,25.86,25.76,25.77,300300.0,18.7624,18.7697,18.6971,18.7044,300300.0
2010-11-18 14:00:00,25.77,25.78,25.69,25.7,380100.0,18.7044,18.7116,18.6463,18.6536,380100.0
2010-11-18 14:30:00,25.69,25.78,25.68,25.72,522000.0,18.6463,18.7116,18.639,18.6681,522000.0
2010-11-18 15:00:00,25.72,25.74,25.59,25.62,649200.0,18.6681,18.6826,18.5737,18.5955,649200.0
2010-11-18 15:30:00,25.62,25.63,25.5,25.55,2241300.0,18.5955,18.6027,18.5084,18.5447,2241300.0
2010-11-19 09:30:00,25.48,25.63,25.45,25.55,2122900.0,18.4939,18.6027,18.4721,18.5447,2122900.0
2010-11-19 10:00:00,25.55,25.68,25.47,25.56,822600.0,18.5447,18.639,18.4866,18.5519,822600.0
2010-11-19 10:30:00,25.57,25.77,25.51,25.63,709600.0,18.5592,18.7044,18.5156,18.6027,709600.0
2010-11-19 11:00:00,25.63,25.69,25.6,25.65,333900.0,18.6027,18.6463,18.581,18.6173,333900.0
2010-11-19 11:30:00,25.64,25.73,25.57,25.59,675900.0,18.61,18.6753,18.5592,18.5737,675900.0
2010-11-19 12:00:00,25.59,25.74,25.51,25.71,669400.0,18.5737,18.6826,18.5156,18.6608,669400.0
2010-11-19 12:30:00,25.7,25.79,25.7,25.76,392500.0,18.6536,18.7189,18.6536,18.6971,392500.0
2010-11-19 13:00:00,25.77,25.83,25.76,25.77,259100.0,18.7044,18.7479,18.6971,18.7044,259100.0
2010-11-19 13:30:00,25.77,25.81,25.77,25.8,335800.0,18.7044,18.7334,18.7044,18.7261,335800.0
2010-11-19 14:00:00,25.79,25.84,25.78,25.79,511800.0,18.7189,18.7552,18.7116,18.7189,511800.0
2010-11-19 14:30:00,25.79,25.8,25.7,25.72,546600.0,18.7189,18.7261,18.6536,18.6681,546600.0
2010-11-19 15:00:00,25.73,25.77,25.69,25.7,652300.0,18.6753,18.7044,18.6463,18.6536,652300.0
2010-11-19 15:30:00,25.7,25.7,25.6,25.63,1455400.0,18.6536,18.6536,18.581,18.6027,1455400.0
2010-11-22 09:30:00,25.26,25.39,24.9,24.91,2678900.0,18.3342,18.4285,18.0729,18.0802,2678900.0
2010-11-22 10:00:00,24.92,24.98,24.82,24.84,1232200.0,18.0874,18.131,18.0148,18.0293,1232200.0
2010-11-22 10:30:00,24.84,24.9,24.74,24.78,1577700.0,18.0293,18.0729,17.9568,17.9858,1577700.0
2010-11-22 11:00:00,24.77,24.86,24.72,24.85,860400.0,17.9785,18.0439,17.9423,18.0366,860400.0
2010-11-22 11:30:00,24.85,24.88,24.82,24.83,859600.0,18.0366,18.0584,18.0148,18.0221,859600.0
2010-11-22 12:00:00,24.83,24.85,24.73,24.75,639600.0,18.0221,18.0366,17.9495,17.964,639600.0
2010-11-22 12:30:00,24.75,24.83,24.69,24.82,793000.0,17.964,18.0221,17.9205,18.0148,793000.0
2010-11-22 13:00:00,24.82,24.86,24.73,24.79,601300.0,18.0148,18.0439,17.9495,17.9931,601300.0
2010-11-22 13:30:00,24.8,24.86,24.73,24.76,803600.0,18.0003,18.0439,17.9495,17.9713,803600.0
2010-11-22 14:00:00,24.76,24.86,24.7,24.75,834700.0,17.9713,18.0439,17.9277,17.964,834700.0
2010-11-22 14:30:00,24.76,24.96,24.75,24.88,1062100.0,17.9713,18.1164,17.964,18.0584,1062100.0
2010-11-22 15:00:00,24.88,24.96,24.84,24.96,1338900.0,18.0584,18.1164,18.0293,18.1164,1338900.0
2010-11-22 15:30:00,24.96,25.14,24.93,25.07,2389700.0,18.1164,18.2471,18.0947,18.1963,2389700.0
2010-11-23 09:30:00,24.76,24.98,24.73,24.76,1240100.0,17.9713,18.131,17.9495,17.9713,1240100.0
2010-11-23 10:00:00,24.76,24.88,24.74,24.79,899000.0,17.9713,18.0584,17.9568,17.9931,899000.0
2010-11-23 10:30:00,24.78,24.87,24.77,24.84,693400.0,17.9858,18.0511,17.9785,18.0293,693400.0
2010-11-23 11:00:00,24.83,24.85,24.77,24.79,1006600.0,18.0221,18.0366,17.9785,17.9931,1006600.0
2010-11-23 11:30:00,24.79,24.87,24.76,24.84,719200.0,17.9931,18.0511,17.9713,18.0293,719200.0
2010-11-23 12:00:00,24.84,24.9,24.81,24.84,427700.0,18.0293,18.0729,18.0076,18.0293,427700.0
2010-11-23 12:30:00,24.84,24.99,24.81,24.92,462300.0,18.0293,18.1382,18.0076,18.0874,462300.0
2010-11-23 13:00:00,24.93,24.94,24.86,24.93,492300.0,18.0947,18.1019,18.0439,18.0947,492300.0
2010-11-23 13:30:00,24.94,24.98,24.8,24.81,756800.0,18.1019,18.131,18.0003,18.0076,756800.0
2010-11-23 14:00:00,24.82,24.86,24.77,24.77,784300.0,18.0148,18.0439,17.9785,17.9785,784300.0
2010-11-23 14:30:00,24.77,24.83,24.75,24.76,674000.0,17.9785,18.0221,17.964,17.9713,674000.0
2010-11-23 15:00:00,24.76,24.83,24.73,24.74,805000.0,17.9713,18.0221,17.9495,17.9568,805000.0
2010-11-23 15:30:00,24.74,24.78,24.65,24.67,2075500.0,17.9568,17.9858,17.8914,17.906,2075500.0
2010-11-24 09:30:00,24.89,25.07,24.86,24.92,999700.0,18.0656,18.1963,18.0439,18.0874,999700.0
2010-11-24 10:00:00,24.92,24.94,24.77,24.88,531100.0,18.0874,18.1019,17.9785,18.0584,531100.0
2010-11-24 10:30:00,24.88,24.98,24.83,24.86,466900.0,18.0584,18.131,18.0221,18.0439,466900.0
2010-11-24 11:00:00,24.86,24.92,24.85,24.91,435600.0,18.0439,18.0874,18.0366,18.0802,435600.0
2010-11-24 11:30:00,24.91,25.0,24.91,24.98,449600.0,18.0802,18.1455,18.0802,18.131,449600.0
2010-11-24 12:00:00,24.98,24.99,24.93,24.96,301600.0,18.131,18.1382,18.0947,18.1164,301600.0
2010-11-24 12:30:00,24.96,25.07,24.96,25.03,385000.0,18.1164,18.1963,18.1164,18.1673,385000.0
2010-11-24 13:00:00,25.03,25.04,24.99,25.02,337800.0,18.1673,18.1745,18.1382,18.16,337800.0
2010-11-24 13:30:00,25.02,25.1,25.01,25.04,872900.0,18.16,18.2181,18.1527,18.1745,872900.0
2010-11-24 14:00:00,25.04,25.11,25.04,25.07,741600.0,18.1745,18.2253,18.1745,18.1963,741600.0
2010-11-24 14:30:00,25.08,25.17,25.08,25.13,990000.0,18.2035,18.2689,18.2035,18.2398,990000.0
2010-11-24 15:00:00,25.13,25.16,25.11,25.15,534200.0,18.2398,18.2616,18.2253,18.2544,534200.0
2010-11-24 15:30:00,25.16,25.17,25.05,25.13,2478100.0,18.2616,18.2689,18.1818,18.2398,2478100.0
2010-11-26 09:30:00,24.85,24.88,24.72,24.84,923300.0,18.0366,18.0584,17.9423,18.0293,923300.0
2010-11-26 10:00:00,24.83,24.85,24.75,24.75,497100.0,18.0221,18.0366,17.964,17.964,497100.0
2010-11-26 10:30:00,24.75,24.76,24.68,24.71,564400.0,17.964,17.9713,17.9132,17.935,564400.0
2010-11-26 11:00:00,24.7,24.85,24.7,24.82,719000.0,17.9277,18.0366,17.9277,18.0148,719000.0
2010-11-26 11:30:00,24.82,24.84,24.77,24.82,548100.0,18.0148,18.0293,17.9785,18.0148,548100.0
2010-11-26 12:00:00,24.82,24.82,24.75,24.78,336300.0,18.0148,18.0148,17.964,17.9858,336300.0
2010-11-26 12:30:00,24.79,24.85,24.71,24.72,808600.0,17.9931,18.0366,17.935,17.9423,808600.0
2010-11-29 09:30:00,24.57,24.67,24.42,24.62,1404200.0,17.8334,17.906,17.7245,17.8697,1404200.0
2010-11-29 10:00:00,24.63,24.79,24.54,24.64,815100.0,17.8769,17.9931,17.8116,17.8842,815100.0
2010-11-29 10:30:00,24.65,24.82,24.63,24.69,880400.0,17.8914,18.0148,17.8769,17.9205,880400.0
2010-11-29 11:00:00,24.69,24.71,24.6,24.67,696000.0,17.9205,17.935,17.8552,17.906,696000.0
2010-11-29 11:30:00,24.67,24.68,24.51,24.57,500200.0,17.906,17.9132,17.7898,17.8334,500200.0
2010-11-29 12:00:00,24.56,24.67,24.56,24.63,425100.0,17.8261,17.906,17.8261,17.8769,425100.0
2010-11-29 12:30:00,24.64,24.75,24.6,24.73,482200.0,17.8842,17.964,17.8552,17.9495,482200.0
2010-11-29 13:00:00,24.72,24.74,24.67,24.69,284300.0,17.9423,17.9568,17.906,17.9205,284300.0
2010-11-29 13:30:00,24.69,24.71,24.62,24.64,355400.0,17.9205,17.935,17.8697,17.8842,355400.0
2010-11-29 14:00:00,24.65,24.78,24.64,24.78,424100.0,17.8914,17.9858,17.8842,17.9858,424100.0
2010-11-29 14:30:00,24.78,24.88,24.78,24.85,549900.0,17.9858,18.0584,17.9858,18.0366,549900.0
2010-11-29 15:00:00,24.85,24.94,24.83,24.94,741900.0,18.0366,18.1019,18.0221,18.1019,741900.0
2010-11-29 15:30:00,24.94,25.0,24.88,24.92,1443800.0,18.1019,18.1455,18.0584,18.0874,1443800.0
2010-11-30 09:30:00,24.57,24.77,24.55,24.68,1256200.0,17.8334,17.9785,17.8189,17.9132,1256200.0
2010-11-30 10:00:00,24.68,24.7,24.53,24.59,802600.0,17.9132,17.9277,17.8043,17.8479,802600.0
2010-11-30 10:30:00,24.59,24.62,24.45,24.46,760200.0,17.8479,17.8697,17.7463,17.7535,760200.0
2010-11-30 11:00:00,24.46,24.5,24.4,24.4,643600.0,17.7535,17.7826,17.71,17.71,643600.0
2010-11-30 11:30:00,24.41,24.51,24.4,24.49,535400.0,17.7172,17.7898,17.71,17.7753,535400.0
2010-11-30 12:00:00,24.49,24.5,24.4,24.42,346700.0,17.7753,17.7826,17.71,17.7245,346700.0
2010-11-30 12:30:00,24.42,24.48,24.37,24.44,557100.0,17.7245,17.7681,17.6882,17.739,557100.0
2010-11-30 13:00:00,24.45,24.63,24.44,24.59,680400.0,17.7463,17.8769,17.739,17.8479,680400.0
2010-11-30 13:30:00,24.58,24.6,24.51,24.55,413700.0,17.8406,17.8552,17.7898,17.8189,413700.0
2010-11-30 14:00:00,24.56,24.62,24.5,24.5,735400.0,17.8261,17.8697,17.7826,17.7826,735400.0
2010-11-30 14:30:00,24.5,24.67,24.48,24.59,871000.0,17.7826,17.906,17.7681,17.8479,871000.0
2010-11-30 15:00:00,24.59,24.61,24.5,24.53,722400.0,17.8479,17.8624,17.7826,17.8043,722400.0
2010-11-30 15:30:00,24.53,24.54,24.4,24.45,1973800.0,17.8043,17.8116,17.71,17.7463,1973800.0
2010-12-01 09:30:00,24.82,24.97,24.73,24.92,1484700.0,18.0148,18.1237,17.9495,18.0874,1484700.0
2010-12-01 10:00:00,24.92,24.95,24.8,24.9,1325100.0,18.0874,18.1092,18.0003,18.0729,1325100.0
2010-12-01 10:30:00,24.9,24.97,24.89,24.95,670500.0,18.0729,18.1237,18.0656,18.1092,670500.0
2010-12-01 11:00:00,24.94,24.98,24.87,24.88,663300.0,18.1019,18.131,18.0511,18.0584,663300.0
2010-12-01 11:30:00,24.88,25.07,24.87,25.06,734700.0,18.0584,18.1963,18.0511,18.189,734700.0
2010-12-01 12:00:00,25.07,25.11,24.98,25.01,763900.0,18.1963,18.2253,18.131,18.1527,763900.0
2010-12-01 12:30:00,25.01,25.03,24.91,24.91,592000.0,18.1527,18.1673,18.0802,18.0802,592000.0
2010-12-01 13:00:00,24.92,25.0,24.87,24.88,520400.0,18.0874,18.1455,18.0511,18.0584,520400.0
2010-12-01 13:30:00,24.88,24.92,24.86,24.89,455900.0,18.0584,18.0874,18.0439,18.0656,455900.0
2010-12-01 14:00:00,24.89,24.91,24.82,24.85,596800.0,18.0656,18.0802,18.0148,18.0366,596800.0
2010-12-01 14:30:00,24.86,24.96,24.86,24.95,1000100.0,18.0439,18.1164,18.0439,18.1092,1000100.0
2010-12-01 15:00:00,24.95,24.98,24.89,24.97,906500.0,18.1092,18.131,18.0656,18.1237,906500.0
2010-12-01 15:30:00,24.96,24.97,24.85,24.91,2916500.0,18.1164,18.1237,18.0366,18.0802,2916500.0
2010-12-02 09:30:00,25.08,25.41,25.0,25.41,1644300.0,18.2035,18.4431,18.1455,18.4431,1644300.0
2010-12-02 10:00:00,25.41,25.85,25.38,25.82,2297600.0,18.4431,18.7624,18.4213,18.7407,2297600.0
2010-12-02 10:30:00,25.82,25.93,25.79,25.92,1897200.0,18.7407,18.8205,18.7189,18.8132,1897200.0
2010-12-02 11:00:00,25.91,26.05,25.88,25.94,1649700.0,18.806,18.9076,18.7842,18.8277,1649700.0
2010-12-02 11:30:00,25.95,25.97,25.88,25.89,1041100.0,18.835,18.8495,18.7842,18.7915,1041100.0
2010-12-02 12:00:00,25.89,25.9,25.72,25.72,804200.0,18.7915,18.7987,18.6681,18.6681,804200.0
2010-12-02 12:30:00,25.72,25.87,25.72,25.84,801700.0,18.6681,18.7769,18.6681,18.7552,801700.0
2010-12-02 13:00:00,25.83,25.89,25.67,25.69,892200.0,18.7479,18.7915,18.6318,18.6463,892200.0
2010-12-02 13:30:00,25.68,25.78,25.67,25.7,665500.0,18.639,18.7116,18.6318,18.6536,665500.0
2010-12-02 14:00:00,25.7,25.83,25.69,25.81,865500.0,18.6536,18.7479,18.6463,18.7334,865500.0
2010-12-02 14:30:00,25.81,25.81,25.64,25.64,454400.0,18.7334,18.7334,18.61,18.61,454400.0
2010-12-02 15:00:00,25.64,25.69,25.6,25.65,818100.0,18.61,18.6463,18.581,18.6173,818100.0
2010-12-02 15:30:00,25.65,25.65,25.54,25.58,3008300.0,18.6173,18.6173,18.5374,18.5665,3008300.0
2010-12-03 09:30:00,25.34,25.63,25.21,25.39,1768500.0,18.3923,18.6027,18.2979,18.4285,1768500.0
2010-12-03 10:00:00,25.38,25.53,25.22,25.27,1144000.0,18.4213,18.5302,18.3052,18.3415,1144000.0
2010-12-03 10:30:00,25.28,25.37,25.22,25.36,623700.0,18.3487,18.414,18.3052,18.4068,623700.0
2010-12-03 11:00:00,25.36,25.38,25.28,25.29,534000.0,18.4068,18.4213,18.3487,18.356,534000.0
2010-12-03 11:30:00,25.29,25.32,25.21,25.21,461900.0,18.356,18.3777,18.2979,18.2979,461900.0
2010-12-03 12:00:00,25.21,25.27,25.2,25.21,496900.0,18.2979,18.3415,18.2906,18.2979,496900.0
2010-12-03 12:30:00,25.22,25.35,25.22,25.33,385800.0,18.3052,18.3995,18.3052,18.385,385800.0
2010-12-03 13:00:00,25.33,25.37,25.3,25.3,415600.0,18.385,18.414,18.3632,18.3632,415600.0
2010-12-03 13:30:00,25.31,25.43,25.3,25.43,419200.0,18.3705,18.4576,18.3632,18.4576,419200.0
2010-12-03 14:00:00,25.42,25.5,25.35,25.48,624100.0,18.4503,18.5084,18.3995,18.4939,624100.0
2010-12-03 14:30:00,25.48,25.54,25.43,25.45,453700.0,18.4939,18.5374,18.4576,18.4721,453700.0
2010-12-03 15:00:00,25.47,25.58,25.39,25.58,725400.0,18.4866,18.5665,18.4285,18.5665,725400.0
2010-12-03 15:30:00,25.57,25.73,25.54,25.64,1857200.0,18.5592,18.6753,18.5374,18.61,1857200.0
2010-12-06 09:30:00,25.52,25.72,25.42,25.61,981900.0,18.5229,18.6681,18.4503,18.5882,981900.0
2010-12-06 10:00:00,25.62,25.79,25.62,25.79,695100.0,18.5955,18.7189,18.5955,18.7189,695100.0
2010-12-06 10:30:00,25.8,25.8,25.61,25.69,809200.0,18.7261,18.7261,18.5882,18.6463,809200.0
2010-12-06 11:00:00,25.69,25.69,25.6,25.66,296000.0,18.6463,18.6463,18.581,18.6245,296000.0
2010-12-06 11:30:00,25.66,25.66,25.56,25.61,249400.0,18.6245,18.6245,18.5519,18.5882,249400.0
2010-12-06 12:00:00,25.62,25.64,25.56,25.56,220200.0,18.5955,18.61,18.5519,18.5519,220200.0
2010-12-06 12:30:00,25.57,25.61,25.56,25.6,211500.0,18.5592,18.5882,18.5519,18.581,211500.0
2010-12-06 13:00:00,25.59,25.64,25.59,25.63,226500.0,18.5737,18.61,18.5737,18.6027,226500.0
2010-12-06 13:30:00,25.64,25.65,25.56,25.59,299500.0,18.61,18.6173,18.5519,18.5737,299500.0
2010-12-06 14:00:00,25.6,25.63,25.56,25.58,360900.0,18.581,18.6027,18.5519,18.5665,360900.0
2010-12-06 14:30:00,25.57,25.63,25.56,25.63,280500.0,18.5592,18.6027,18.5519,18.6027,280500.0
2010-12-06 15:00:00,25.62,25.67,25.58,25.58,414700.0,18.5955,18.6318,18.5665,18.5665,414700.0
2010-12-06 15:30:00,25.58,25.62,25.52,25.52,1098500.0,18.5665,18.5955,18.5229,18.5229,1098500.0
2010-12-07 09:30:00,25.91,26.26,25.81,26.12,2733900.0,18.806,19.06,18.7334,18.9584,2733900.0
2010-12-07 10:00:00,26.12,26.15,25.92,25.95,1446300.0,18.9584,18.9802,18.8132,18.835,1446300.0
2010-12-07 10:30:00,25.94,25.94,25.77,25.86,1351600.0,18.8277,18.8277,18.7044,18.7697,1351600.0
2010-12-07 11:00:00,25.86,25.89,25.81,25.82,988300.0,18.7697,18.7915,18.7334,18.7407,988300.0
2010-12-07 11:30:00,25.82,25.89,25.81,25.83,864100.0,18.7407,18.7915,18.7334,18.7479,864100.0
2010-12-07 12:00:00,25.83,25.83,25.68,25.73,779700.0,18.7479,18.7479,18.639,18.6753,779700.0
2010-12-07 12:30:00,25.73,25.81,25.7,25.81,549300.0,18.6753,18.7334,18.6536,18.7334,549300.0
2010-12-07 13:00:00,25.81,25.88,25.79,25.83,501900.0,18.7334,18.7842,18.7189,18.7479,501900.0
2010-12-07 13:30:00,25.83,25.96,25.79,25.91,635900.0,18.7479,18.8423,18.7189,18.806,635900.0
2010-12-07 14:00:00,25.91,25.98,25.84,25.96,610900.0,18.806,18.8568,18.7552,18.8423,610900.0
2010-12-07 14:30:00,25.96,26.03,25.84,25.86,1006200.0,18.8423,18.8931,18.7552,18.7697,1006200.0
2010-12-07 15:00:00,25.86,25.91,25.74,25.8,1064900.0,18.7697,18.806,18.6826,18.7261,1064900.0
2010-12-07 15:30:00,25.81,25.89,25.64,25.66,2572000.0,18.7334,18.7915,18.61,18.6245,2572000.0
2010-12-08 09:30:00,25.68,26.19,25.66,26.14,1550700.0,18.639,19.0092,18.6245,18.9729,1550700.0
2010-12-08 10:00:00,26.14,26.25,26.12,26.24,1488600.0,18.9729,19.0528,18.9584,19.0455,1488600.0
2010-12-08 10:30:00,26.24,26.29,26.11,26.29,1085700.0,19.0455,19.0818,18.9511,19.0818,1085700.0
2010-12-08 11:00:00,26.28,26.31,26.19,26.19,692600.0,19.0745,19.0963,19.0092,19.0092,692600.0
2010-12-08 11:30:00,26.19,26.27,26.14,26.27,560500.0,19.0092,19.0673,18.9729,19.0673,560500.0
2010-12-08 12:00:00,26.26,26.43,26.26,26.4,924000.0,19.06,19.1834,19.06,19.1616,924000.0
2010-12-08 12:30:00,26.4,26.42,26.33,26.38,1266500.0,19.1616,19.1761,19.1108,19.1471,1266500.0
2010-12-08 13:00:00,26.38,26.44,26.37,26.42,761700.0,19.1471,19.1907,19.1399,19.1761,761700.0
2010-12-08 13:30:00,26.42,26.6,26.41,26.57,978700.0,19.1761,19.3068,19.1689,19.285,978700.0
2010-12-08 14:00:00,26.56,26.6,26.48,26.58,768200.0,19.2778,19.3068,19.2197,19.2923,768200.0
2010-12-08 14:30:00,26.58,26.66,26.53,26.53,720300.0,19.2923,19.3503,19.256,19.256,720300.0
2010-12-08 15:00:00,26.53,26.54,26.41,26.42,665900.0,19.256,19.2632,19.1689,19.1761,665900.0
2010-12-08 15:30:00,26.41,26.47,26.37,26.45,2415100.0,19.1689,19.2124,19.1399,19.1979,2415100.0
2010-12-09 09:30:00,26.53,26.57,26.33,26.53,2509500.0,19.256,19.285,19.1108,19.256,2509500.0
2010-12-09 10:00:00,26.53,26.61,26.37,26.41,1281900.0,19.256,19.314,19.1399,19.1689,1281900.0
2010-12-09 10:30:00,26.42,26.47,26.23,26.32,829300.0,19.1761,19.2124,19.0382,19.1036,829300.0
2010-12-09 11:00:00,26.32,26.45,26.31,26.36,616000.0,19.1036,19.1979,19.0963,19.1326,616000.0
2010-12-09 11:30:00,26.37,26.4,26.18,26.31,953400.0,19.1399,19.1616,19.0019,19.0963,953400.0
2010-12-09 12:00:00,26.32,26.33,26.28,26.33,318600.0,19.1036,19.1108,19.0745,19.1108,318600.0
2010-12-09 12:30:00,26.34,26.37,26.28,26.35,793500.0,19.1181,19.1399,19.0745,19.1253,793500.0
2010-12-09 13:00:00,26.35,26.49,26.33,26.45,599000.0,19.1253,19.227,19.1108,19.1979,599000.0
2010-12-09 13:30:00,26.45,26.56,26.44,26.54,582200.0,19.1979,19.2778,19.1907,19.2632,582200.0
2010-12-09 14:00:00,26.55,26.61,26.52,26.59,644100.0,19.2705,19.314,19.2487,19.2995,644100.0
2010-12-09 14:30:00,26.58,26.7,26.57,26.67,709100.0,19.2923,19.3794,19.285,19.3576,709100.0
2010-12-09 15:00:00,26.67,26.68,26.61,26.62,582400.0,19.3576,19.3649,19.314,19.3213,582400.0
2010-12-09 15:30:00,26.61,26.71,26.61,26.69,2205600.0,19.314,19.3866,19.314,19.3721,2205600.0
2010-12-10 09:30:00,26.7,26.77,26.52,26.57,829200.0,19.3794,19.4302,19.2487,19.285,829200.0
2010-12-10 10:00:00,26.57,26.68,26.52,26.66,851700.0,19.285,19.3649,19.2487,19.3503,851700.0
2010-12-10 10:30:00,26.66,26.71,26.61,26.66,629200.0,19.3503,19.3866,19.314,19.3503,629200.0
2010-12-10 11:00:00,26.66,26.75,26.65,26.67,460900.0,19.3503,19.4157,19.3431,19.3576,460900.0
2010-12-10 11:30:00,26.67,26.76,26.63,26.76,422500.0,19.3576,19.4229,19.3286,19.4229,422500.0
2010-12-10 12:00:00,26.75,26.82,26.7,26.76,770300.0,19.4157,19.4665,19.3794,19.4229,770300.0
2010-12-10 12:30:00,26.75,26.79,26.72,26.75,439400.0,19.4157,19.4447,19.3939,19.4157,439400.0
2010-12-10 13:00:00,26.75,26.8,26.71,26.79,411700.0,19.4157,19.452,19.3866,19.4447,411700.0
2010-12-10 13:30:00,26.8,26.91,26.78,26.9,671700.0,19.452,19.5318,19.4374,19.5245,671700.0
2010-12-10 14:00:00,26.9,26.97,26.88,26.95,696500.0,19.5245,19.5753,19.51,19.5608,696500.0
2010-12-10 14:30:00,26.95,26.98,26.92,26.95,564400.0,19.5608,19.5826,19.5391,19.5608,564400.0
2010-12-10 15:00:00,26.95,26.98,26.91,26.96,857800.0,19.5608,19.5826,19.5318,19.5681,857800.0
2010-12-10 15:30:00,26.96,27.03,26.93,26.95,2649000.0,19.5681,19.6189,19.5463,19.5608,2649000.0
2010-12-13 09:30:00,27.16,27.19,26.95,27.09,1138800.0,19.7132,19.735,19.5608,19.6624,1138800.0
2010-12-13 10:00:00,27.08,27.16,27.01,27.07,676500.0,19.6552,19.7132,19.6044,19.6479,676500.0
2010-12-13 10:30:00,27.07,27.13,27.03,27.08,737700.0,19.6479,19.6915,19.6189,19.6552,737700.0
2010-12-13 11:00:00,27.08,27.1,26.99,27.07,692700.0,19.6552,19.6697,19.5899,19.6479,692700.0
2010-12-13 11:30:00,27.07,27.1,27.03,27.07,461700.0,19.6479,19.6697,19.6189,19.6479,461700.0
2010-12-13 12:00:00,27.08,27.09,27.02,27.04,407200.0,19.6552,19.6624,19.6116,19.6262,407200.0
2010-12-13 12:30:00,27.04,27.05,27.02,27.05,259400.0,19.6262,19.6334,19.6116,19.6334,259400.0
2010-12-13 13:00:00,27.05,27.05,27.0,27.02,206300.0,19.6334,19.6334,19.5971,19.6116,206300.0
2010-12-13 13:30:00,27.01,27.06,27.01,27.05,327900.0,19.6044,19.6407,19.6044,19.6334,327900.0
2010-12-13 14:00:00,27.05,27.11,27.04,27.07,588000.0,19.6334,19.677,19.6262,19.6479,588000.0
2010-12-13 14:30:00,27.07,27.14,27.05,27.05,379000.0,19.6479,19.6987,19.6334,19.6334,379000.0
2010-12-13 15:00:00,27.06,27.09,26.96,26.97,735400.0,19.6407,19.6624,19.5681,19.5753,735400.0
2010-12-13 15:30:00,26.98,27.0,26.9,26.93,1894700.0,19.5826,19.5971,19.5245,19.5463,1894700.0
2010-12-14 09:30:00,26.83,26.98,26.79,26.84,967900.0,19.4737,19.5826,19.4447,19.481,967900.0
2010-12-14 10:00:00,26.84,27.0,26.83,26.92,604000.0,19.481,19.5971,19.4737,19.5391,604000.0
2010-12-14 10:30:00,26.92,26.99,26.88,26.88,627900.0,19.5391,19.5899,19.51,19.51,627900.0
2010-12-14 11:00:00,26.89,26.93,26.86,26.9,768900.0,19.5173,19.5463,19.4955,19.5245,768900.0
2010-12-14 11:30:00,26.9,26.95,26.83,26.84,440500.0,19.5245,19.5608,19.4737,19.481,440500.0
2010-12-14 12:00:00,26.84,26.89,26.82,26.82,285800.0,19.481,19.5173,19.4665,19.4665,285800.0
2010-12-14 12:30:00,26.83,27.0,26.82,26.97,704700.0,19.4737,19.5971,19.4665,19.5753,704700.0
2010-12-14 13:00:00,26.97,26.99,26.94,26.96,305800.0,19.5753,19.5899,19.5536,19.5681,305800.0
2010-12-14 13:30:00,26.97,27.0,26.95,26.97,294200.0,19.5753,19.5971,19.5608,19.5753,294200.0
2010-12-14 14:00:00,26.97,27.05,26.85,26.93,818100.0,19.5753,19.6334,19.4882,19.5463,818100.0
2010-12-14 14:30:00,26.94,26.98,26.82,26.94,674200.0,19.5536,19.5826,19.4665,19.5536,674200.0
2010-12-14 15:00:00,26.93,26.94,26.69,26.74,809200.0,19.5463,19.5536,19.3721,19.4084,809200.0
2010-12-14 15:30:00,26.74,26.78,26.55,26.63,2086200.0,19.4084,19.4374,19.2705,19.3286,2086200.0
2010-12-15 09:30:00,26.5,26.57,26.28,26.57,1836900.0,19.2342,19.285,19.0745,19.285,1836900.0
2010-12-15 10:00:00,26.57,26.59,26.43,26.43,1172600.0,19.285,19.2995,19.1834,19.1834,1172600.0
2010-12-15 10:30:00,26.44,26.54,26.4,26.47,1066000.0,19.1907,19.2632,19.1616,19.2124,1066000.0
2010-12-15 11:00:00,26.48,26.61,26.44,26.61,595200.0,19.2197,19.314,19.1907,19.314,595200.0
2010-12-15 11:30:00,26.61,26.7,26.47,26.52,613600.0,19.314,19.3794,19.2124,19.2487,613600.0
2010-12-15 12:00:00,26.52,26.56,26.41,26.5,387400.0,19.2487,19.2778,19.1689,19.2342,387400.0
2010-12-15 12:30:00,26.5,26.5,26.27,26.32,681600.0,19.2342,19.2342,19.0673,19.1036,681600.0
2010-12-15 13:00:00,26.32,26.39,26.27,26.33,462300.0,19.1036,19.1544,19.0673,19.1108,462300.0
2010-12-15 13:30:00,26.33,26.39,26.29,26.33,509900.0,19.1108,19.1544,19.0818,19.1108,509900.0
2010-12-15 14:00:00,26.34,26.35,26.18,26.18,455400.0,19.1181,19.1253,19.0019,19.0019,455400.0
2010-12-15 14:30:00,26.18,26.21,26.07,26.1,773100.0,19.0019,19.0237,18.9221,18.9439,773100.0
2010-12-15 15:00:00,26.1,26.27,26.08,26.23,642600.0,18.9439,19.0673,18.9294,19.0382,642600.0
2010-12-15 15:30:00,26.22,26.31,26.17,26.21,2187900.0,19.031,19.0963,18.9947,19.0237,2187900.0
2010-12-16 09:30:00,26.19,26.38,26.01,26.14,989400.0,19.0092,19.1471,18.8786,18.9729,989400.0
2010-12-16 10:00:00,26.13,26.33,26.13,26.26,581500.0,18.9657,19.1108,18.9657,19.06,581500.0
2010-12-16 10:30:00,26.25,26.26,26.03,26.11,715600.0,19.0528,19.06,18.8931,18.9511,715600.0
2010-12-16 11:00:00,26.11,26.25,26.09,26.12,577300.0,18.9511,19.0528,18.9366,18.9584,577300.0
2010-12-16 11:30:00,26.12,26.12,26.02,26.05,500700.0,18.9584,18.9584,18.8858,18.9076,500700.0
2010-12-16 12:00:00,26.06,26.09,25.98,25.99,563400.0,18.9148,18.9366,18.8568,18.864,563400.0
2010-12-16 12:30:00,25.99,26.03,25.98,25.99,772400.0,18.864,18.8931,18.8568,18.864,772400.0
2010-12-16 13:00:00,25.99,26.0,25.98,25.98,390400.0,18.864,18.8713,18.8568,18.8568,390400.0
2010-12-16 13:30:00,25.98,25.99,25.91,25.94,963600.0,18.8568,18.864,18.806,18.8277,963600.0
2010-12-16 14:00:00,25.95,25.96,25.89,25.94,753100.0,18.835,18.8423,18.7915,18.8277,753100.0
2010-12-16 14:30:00,25.94,25.99,25.93,25.95,732800.0,18.8277,18.864,18.8205,18.835,732800.0
2010-12-16 15:00:00,25.95,26.02,25.95,25.96,972700.0,18.835,18.8858,18.835,18.8423,972700.0
2010-12-16 15:30:00,25.95,26.01,25.9,26.01,1799600.0,18.835,18.8786,18.7987,18.8786,1799600.0
2010-12-17 09:30:00,25.87,25.97,25.56,25.76,3248000.0,18.7769,18.8495,18.5519,18.6971,3248000.0
2010-12-17 10:00:00,25.76,26.1,25.74,26.08,1110100.0,18.6971,18.9439,18.6826,18.9294,1110100.0
2010-12-17 10:30:00,26.09,26.09,25.82,25.9,1179600.0,18.9366,18.9366,18.7407,18.7987,1179600.0
2010-12-17 11:00:00,25.9,25.98,25.88,25.94,406100.0,18.7987,18.8568,18.7842,18.8277,406100.0
2010-12-17 11:30:00,25.94,25.97,25.79,25.85,517000.0,18.8277,18.8495,18.7189,18.7624,517000.0
2010-12-17 12:00:00,25.86,26.06,25.85,26.05,763600.0,18.7697,18.9148,18.7624,18.9076,763600.0
2010-12-17 12:30:00,26.05,26.2,26.04,26.17,1098800.0,18.9076,19.0165,18.9003,18.9947,1098800.0
2010-12-17 13:00:00,26.17,26.35,26.17,26.31,1188000.0,18.9947,19.1253,18.9947,19.0963,1188000.0
2010-12-17 13:30:00,26.31,26.52,26.28,26.31,1836200.0,19.0963,19.2487,19.0745,19.0963,1836200.0
2010-12-17 14:00:00,26.31,26.47,26.25,26.45,1266700.0,19.0963,19.2124,19.0528,19.1979,1266700.0
2010-12-17 14:30:00,26.45,26.5,26.32,26.34,931900.0,19.1979,19.2342,19.1036,19.1181,931900.0
2010-12-17 15:00:00,26.34,26.39,26.29,26.29,833100.0,19.1181,19.1544,19.0818,19.0818,833100.0
2010-12-17 15:30:00,26.29,26.32,26.17,26.27,2824400.0,19.0818,19.1036,18.9947,19.0673,2824400.0
2010-12-20 09:30:00,26.27,26.37,26.15,26.21,1194400.0,19.0673,19.1399,18.9802,19.0237,1194400.0
2010-12-20 10:00:00,26.21,26.29,26.19,26.28,825600.0,19.0237,19.0818,19.0092,19.0745,825600.0
2010-12-20 10:30:00,26.27,26.4,26.26,26.29,772600.0,19.0673,19.1616,19.06,19.0818,772600.0
2010-12-20 11:00:00,26.28,26.33,26.25,26.31,565300.0,19.0745,19.1108,19.0528,19.0963,565300.0
2010-12-20 11:30:00,26.31,26.35,26.28,26.31,359700.0,19.0963,19.1253,19.0745,19.0963,359700.0
2010-12-20 12:00:00,26.31,26.34,26.28,26.3,458600.0,19.0963,19.1181,19.0745,19.089,458600.0
2010-12-20 12:30:00,26.3,26.33,26.27,26.32,441500.0,19.089,19.1108,19.0673,19.1036,441500.0
2010-12-20 13:00:00,26.32,26.32,26.26,26.28,282300.0,19.1036,19.1036,19.06,19.0745,282300.0
2010-12-20 13:30:00,26.28,26.29,26.23,26.25,235200.0,19.0745,19.0818,19.0382,19.0528,235200.0
2010-12-20 14:00:00,26.25,26.31,26.24,26.25,343200.0,19.0528,19.0963,19.0455,19.0528,343200.0
2010-12-20 14:30:00,26.25,26.3,26.2,26.29,478100.0,19.0528,19.089,19.0165,19.0818,478100.0
2010-12-20 15:00:00,26.3,26.3,26.24,26.26,514100.0,19.089,19.089,19.0455,19.06,514100.0
2010-12-20 15:30:00,26.27,26.29,26.21,26.27,1830900.0,19.0673,19.0818,19.0237,19.0673,1830900.0
2010-12-21 09:30:00,26.39,26.4,26.2,26.32,1365100.0,19.1544,19.1616,19.0165,19.1036,1365100.0
2010-12-21 10:00:00,26.32,26.4,26.31,26.4,1148300.0,19.1036,19.1616,19.0963,19.1616,1148300.0
2010-12-21 10:30:00,26.4,26.48,26.33,26.4,866100.0,19.1616,19.2197,19.1108,19.1616,866100.0
2010-12-21 11:00:00,26.4,26.41,26.35,26.41,852500.0,19.1616,19.1689,19.1253,19.1689,852500.0
2010-12-21 11:30:00,26.4,26.45,26.38,26.44,786400.0,19.1616,19.1979,19.1471,19.1907,786400.0
2010-12-21 12:00:00,26.44,26.5,26.44,26.49,483700.0,19.1907,19.2342,19.1907,19.227,483700.0
2010-12-21 12:30:00,26.5,26.69,26.49,26.67,818700.0,19.2342,19.3721,19.227,19.3576,818700.0
2010-12-21 13:00:00,26.67,26.77,26.65,26.71,665100.0,19.3576,19.4302,19.3431,19.3866,665100.0
2010-12-21 13:30:00,26.7,26.78,26.68,26.75,610100.0,19.3794,19.4374,19.3649,19.4157,610100.0
2010-12-21 14:00:00,26.75,26.8,26.67,26.76,802400.0,19.4157,19.452,19.3576,19.4229,802400.0
2010-12-21 14:30:00,26.75,26.78,26.72,26.77,497800.0,19.4157,19.4374,19.3939,19.4302,497800.0
2010-12-21 15:00:00,26.77,26.84,26.7,26.83,777100.0,19.4302,19.481,19.3794,19.4737,777100.0
2010-12-21 15:30:00,26.83,26.96,26.79,26.84,3088600.0,19.4737,19.5681,19.4447,19.481,3088600.0
2010-12-22 09:30:00,26.95,27.18,26.82,27.17,1176500.0,19.5608,19.7278,19.4665,19.7205,1176500.0
2010-12-22 10:00:00,27.17,27.25,27.12,27.23,1427600.0,19.7205,19.7786,19.6842,19.7641,1427600.0
2010-12-22 10:30:00,27.23,27.25,27.17,27.2,1020800.0,19.7641,19.7786,19.7205,19.7423,1020800.0
2010-12-22 11:00:00,27.19,27.34,27.19,27.24,903600.0,19.735,19.8439,19.735,19.7713,903600.0
2010-12-22 11:30:00,27.23,27.31,27.23,27.27,713900.0,19.7641,19.8221,19.7641,19.7931,713900.0
2010-12-22 12:00:00,27.27,27.32,27.23,27.25,642600.0,19.7931,19.8294,19.7641,19.7786,642600.0
2010-12-22 12:30:00,27.26,27.32,27.25,27.32,471500.0,19.7858,19.8294,19.7786,19.8294,471500.0
2010-12-22 13:00:00,27.32,27.34,27.28,27.3,892000.0,19.8294,19.8439,19.8003,19.8149,892000.0
2010-12-22 13:30:00,27.3,27.31,27.25,27.29,915600.0,19.8149,19.8221,19.7786,19.8076,915600.0
2010-12-22 14:00:00,27.29,27.33,27.27,27.28,431700.0,19.8076,19.8366,19.7931,19.8003,431700.0
2010-12-22 14:30:00,27.28,27.33,27.25,27.32,681700.0,19.8003,19.8366,19.7786,19.8294,681700.0
2010-12-22 15:00:00,27.32,27.35,27.3,27.31,1094700.0,19.8294,19.8512,19.8149,19.8221,1094700.0
2010-12-22 15:30:00,27.3,27.43,27.29,27.4,2964800.0,19.8149,19.9092,19.8076,19.8874,2964800.0
2010-12-23 09:30:00,27.36,27.49,27.21,27.35,714400.0,19.8584,19.9528,19.7495,19.8512,714400.0
2010-12-23 10:00:00,27.35,27.44,27.34,27.39,473900.0,19.8512,19.9165,19.8439,19.8802,473900.0
2010-12-23 10:30:00,27.39,27.44,27.37,27.39,426300.0,19.8802,19.9165,19.8657,19.8802,426300.0
2010-12-23 11:00:00,27.39,27.43,27.28,27.28,634700.0,19.8802,19.9092,19.8003,19.8003,634700.0
2010-12-23 11:30:00,27.29,27.38,27.29,27.34,503900.0,19.8076,19.8729,19.8076,19.8439,503900.0
2010-12-23 12:00:00,27.34,27.38,27.32,27.37,322800.0,19.8439,19.8729,19.8294,19.8657,322800.0
2010-12-23 12:30:00,27.37,27.38,27.34,27.35,278500.0,19.8657,19.8729,19.8439,19.8512,278500.0
2010-12-23 13:00:00,27.35,27.38,27.33,27.37,307900.0,19.8512,19.8729,19.8366,19.8657,307900.0
2010-12-23 13:30:00,27.36,27.42,27.36,27.42,389800.0,19.8584,19.902,19.8584,19.902,389800.0
2010-12-23 14:00:00,27.41,27.43,27.35,27.37,699500.0,19.8947,19.9092,19.8512,19.8657,699500.0
2010-12-23 14:30:00,27.37,27.44,27.34,27.43,369200.0,19.8657,19.9165,19.8439,19.9092,369200.0
2010-12-23 15:00:00,27.43,27.44,27.33,27.37,477100.0,19.9092,19.9165,19.8366,19.8657,477100.0
2010-12-23 15:30:00,27.36,27.44,27.36,27.42,1219300.0,19.8584,19.9165,19.8584,19.902,1219300.0
2010-12-27 09:30:00,27.25,27.46,27.14,27.43,624300.0,19.7786,19.931,19.6987,19.9092,624300.0
2010-12-27 10:00:00,27.43,27.46,27.34,27.46,325700.0,19.9092,19.931,19.8439,19.931,325700.0
2010-12-27 10:30:00,27.46,27.48,27.41,27.46,214000.0,19.931,19.9455,19.8947,19.931,214000.0
2010-12-27 11:00:00,27.45,27.54,27.45,27.51,285600.0,19.9237,19.9891,19.9237,19.9673,285600.0
2010-12-27 11:30:00,27.51,27.54,27.47,27.47,261500.0,19.9673,19.9891,19.9383,19.9383,261500.0
2010-12-27 12:00:00,27.47,27.5,27.44,27.46,217700.0,19.9383,19.96,19.9165,19.931,217700.0
2010-12-27 12:30:00,27.47,27.51,27.46,27.49,244800.0,19.9383,19.9673,19.931,19.9528,244800.0
2010-12-27 13:00:00,27.49,27.5,27.42,27.45,388100.0,19.9528,19.96,19.902,19.9237,388100.0
2010-12-27 13:30:00,27.45,27.48,27.41,27.46,327300.0,19.9237,19.9455,19.8947,19.931,327300.0
2010-12-27 14:00:00,27.45,27.46,27.36,27.39,263700.0,19.9237,19.931,19.8584,19.8802,263700.0
2010-12-27 14:30:00,27.39,27.48,27.37,27.4,379900.0,19.8802,19.9455,19.8657,19.8874,379900.0
2010-12-27 15:00:00,27.4,27.5,27.38,27.47,371800.0,19.8874,19.96,19.8729,19.9383,371800.0
2010-12-27 15:30:00,27.47,27.51,27.43,27.5,1049300.0,19.9383,19.9673,19.9092,19.96,1049300.0
2010-12-28 09:30:00,27.6,27.7,27.47,27.63,722200.0,20.0326,20.1052,19.9383,20.0544,722200.0
2010-12-28 10:00:00,27.64,27.67,27.49,27.65,633700.0,20.0616,20.0834,19.9528,20.0689,633700.0
2010-12-28 10:30:00,27.65,27.67,27.6,27.6,373600.0,20.0689,20.0834,20.0326,20.0326,373600.0
2010-12-28 11:00:00,27.59,27.63,27.57,27.6,289500.0,20.0254,20.0544,20.0108,20.0326,289500.0
2010-12-28 11:30:00,27.59,27.63,27.53,27.56,330500.0,20.0254,20.0544,19.9818,20.0036,330500.0
2010-12-28 12:00:00,27.55,27.62,27.54,27.56,325100.0,19.9963,20.0471,19.9891,20.0036,325100.0
2010-12-28 12:30:00,27.57,27.57,27.52,27.53,174500.0,20.0108,20.0108,19.9745,19.9818,174500.0
2010-12-28 13:00:00,27.54,27.59,27.53,27.57,210300.0,19.9891,20.0254,19.9818,20.0108,210300.0
2010-12-28 13:30:00,27.56,27.59,27.56,27.59,143300.0,20.0036,20.0254,20.0036,20.0254,143300.0
2010-12-28 14:00:00,27.59,27.62,27.57,27.61,228400.0,20.0254,20.0471,20.0108,20.0399,228400.0
2010-12-28 14:30:00,27.6,27.66,27.6,27.64,358600.0,20.0326,20.0762,20.0326,20.0616,358600.0
2010-12-28 15:00:00,27.65,27.7,27.63,27.68,623400.0,20.0689,20.1052,20.0544,20.0907,623400.0
2010-12-28 15:30:00,27.68,27.77,27.65,27.67,1412500.0,20.0907,20.156,20.0689,20.0834,1412500.0
2010-12-29 09:30:00,27.46,27.58,27.4,27.58,710600.0,19.931,20.0181,19.8874,20.0181,710600.0
2010-12-29 10:00:00,27.57,27.58,27.41,27.43,554900.0,20.0108,20.0181,19.8947,19.9092,554900.0
2010-12-29 10:30:00,27.43,27.48,27.4,27.43,339700.0,19.9092,19.9455,19.8874,19.9092,339700.0
2010-12-29 11:00:00,27.44,27.44,27.4,27.43,340100.0,19.9165,19.9165,19.8874,19.9092,340100.0
2010-12-29 11:30:00,27.44,27.44,27.34,27.37,303800.0,19.9165,19.9165,19.8439,19.8657,303800.0
2010-12-29 12:00:00,27.37,27.39,27.3,27.37,342800.0,19.8657,19.8802,19.8149,19.8657,342800.0
2010-12-29 12:30:00,27.37,27.37,27.23,27.27,537100.0,19.8657,19.8657,19.7641,19.7931,537100.0
2010-12-29 13:00:00,27.26,27.32,27.26,27.29,396800.0,19.7858,19.8294,19.7858,19.8076,396800.0
2010-12-29 13:30:00,27.3,27.33,27.27,27.32,276500.0,19.8149,19.8366,19.7931,19.8294,276500.0
2010-12-29 14:00:00,27.32,27.37,27.29,27.31,206100.0,19.8294,19.8657,19.8076,19.8221,206100.0
2010-12-29 14:30:00,27.32,27.33,27.29,27.3,243500.0,19.8294,19.8366,19.8076,19.8149,243500.0
2010-12-29 15:00:00,27.3,27.31,27.25,27.25,392600.0,19.8149,19.8221,19.7786,19.7786,392600.0
2010-12-29 15:30:00,27.26,27.33,27.24,27.28,1658000.0,19.7858,19.8366,19.7713,19.8003,1658000.0
2010-12-30 09:30:00,27.27,27.39,27.08,27.29,589800.0,19.7931,19.8802,19.6552,19.8076,589800.0
2010-12-30 10:00:00,27.28,27.31,27.2,27.27,667000.0,19.8003,19.8221,19.7423,19.7931,667000.0
2010-12-30 10:30:00,27.28,27.36,27.24,27.35,406800.0,19.8003,19.8584,19.7713,19.8512,406800.0
2010-12-30 11:00:00,27.35,27.41,27.3,27.3,550900.0,19.8512,19.8947,19.8149,19.8149,550900.0
2010-12-30 11:30:00,27.3,27.36,27.26,27.34,542000.0,19.8149,19.8584,19.7858,19.8439,542000.0
2010-12-30 12:00:00,27.34,27.38,27.26,27.26,329400.0,19.8439,19.8729,19.7858,19.7858,329400.0
2010-12-30 12:30:00,27.26,27.3,27.24,27.27,296300.0,19.7858,19.8149,19.7713,19.7931,296300.0
2010-12-30 13:00:00,27.28,27.28,27.21,27.23,230700.0,19.8003,19.8003,19.7495,19.7641,230700.0
2010-12-30 13:30:00,27.23,27.27,27.22,27.26,161500.0,19.7641,19.7931,19.7568,19.7858,161500.0
2010-12-30 14:00:00,27.25,27.3,27.24,27.27,290300.0,19.7786,19.8149,19.7713,19.7931,290300.0
2010-12-30 14:30:00,27.27,27.3,27.26,27.29,256800.0,19.7931,19.8149,19.7858,19.8076,256800.0
2010-12-30 15:00:00,27.3,27.4,27.28,27.39,411900.0,19.8149,19.8874,19.8003,19.8802,411900.0
2010-12-30 15:30:00,27.39,27.45,27.32,27.34,1524900.0,19.8802,19.9237,19.8294,19.8439,1524900.0
2010-12-31 09:30:00,27.22,27.25,27.16,27.24,549900.0,19.7568,19.7786,19.7132,19.7713,549900.0
2010-12-31 10:00:00,27.25,27.26,27.12,27.24,575600.0,19.7786,19.7858,19.6842,19.7713,575600.0
2010-12-31 10:30:00,27.23,27.31,27.23,27.25,417400.0,19.7641,19.8221,19.7641,19.7786,417400.0
2010-12-31 11:00:00,27.25,27.33,27.22,27.33,268700.0,19.7786,19.8366,19.7568,19.8366,268700.0
2010-12-31 11:30:00,27.32,27.33,27.23,27.24,309700.0,19.8294,19.8366,19.7641,19.7713,309700.0
2010-12-31 12:00:00,27.24,27.34,27.23,27.29,455300.0,19.7713,19.8439,19.7641,19.8076,455300.0
2010-12-31 12:30:00,27.29,27.31,27.24,27.29,306300.0,19.8076,19.8221,19.7713,19.8076,306300.0
2010-12-31 13:00:00,27.28,27.29,27.24,27.24,172600.0,19.8003,19.8076,19.7713,19.7713,172600.0
2010-12-31 13:30:00,27.24,27.28,27.24,27.26,327800.0,19.7713,19.8003,19.7713,19.7858,327800.0
2010-12-31 14:00:00,27.26,27.28,27.25,27.27,307400.0,19.7858,19.8003,19.7786,19.7931,307400.0
2010-12-31 14:30:00,27.27,27.31,27.26,27.26,318700.0,19.7931,19.8221,19.7858,19.7858,318700.0
2010-12-31 15:00:00,27.26,27.27,27.2,27.2,293000.0,19.7858,19.7931,19.7423,19.7423,293000.0
2010-12-31 15:30:00,27.21,27.24,27.13,27.22,1523300.0,19.7495,19.7713,19.6915,19.7568,1523300.0
2011-01-03 09:30:00,27.69,28.08,27.48,28.0,2441100.0,20.0979,20.381,19.9455,20.3229,2441100.0
2011-01-03 10:00:00,27.99,28.01,27.9,27.99,1336000.0,20.3157,20.3302,20.2504,20.3157,1336000.0
2011-01-03 10:30:00,28.0,28.22,27.98,28.15,1354800.0,20.3229,20.4826,20.3084,20.4318,1354800.0
2011-01-03 11:00:00,28.16,28.25,28.12,28.25,1239500.0,20.4391,20.5044,20.41,20.5044,1239500.0
2011-01-03 11:30:00,28.24,28.44,28.24,28.43,1564700.0,20.4971,20.6423,20.4971,20.635,1564700.0
2011-01-03 12:00:00,28.43,28.5,28.41,28.48,1143400.0,20.635,20.6858,20.6205,20.6713,1143400.0
2011-01-03 12:30:00,28.49,28.57,28.39,28.42,967300.0,20.6786,20.7367,20.606,20.6278,967300.0
2011-01-03 13:00:00,28.43,28.44,28.4,28.42,958100.0,20.635,20.6423,20.6133,20.6278,958100.0
2011-01-03 13:30:00,28.42,28.49,28.41,28.45,673900.0,20.6278,20.6786,20.6205,20.6496,673900.0
2011-01-03 14:00:00,28.45,28.46,28.24,28.25,1465000.0,20.6496,20.6568,20.4971,20.5044,1465000.0
2011-01-03 14:30:00,28.25,28.29,28.18,28.28,955500.0,20.5044,20.5334,20.4536,20.5262,955500.0
2011-01-03 15:00:00,28.29,28.29,28.1,28.1,1633400.0,20.5334,20.5334,20.3955,20.3955,1633400.0
2011-01-03 15:30:00,28.11,28.24,28.1,28.21,3078700.0,20.4028,20.4971,20.3955,20.4754,3078700.0
2011-01-04 09:30:00,28.47,28.47,28.0,28.15,1564600.0,20.6641,20.6641,20.3229,20.4318,1564600.0
2011-01-04 10:00:00,28.16,28.22,28.1,28.21,958100.0,20.4391,20.4826,20.3955,20.4754,958100.0
2011-01-04 10:30:00,28.2,28.29,28.13,28.23,597500.0,20.4681,20.5334,20.4173,20.4899,597500.0
2011-01-04 11:00:00,28.23,28.24,28.1,28.22,735000.0,20.4899,20.4971,20.3955,20.4826,735000.0
2011-01-04 11:30:00,28.21,28.35,28.19,28.33,784700.0,20.4754,20.577,20.4608,20.5625,784700.0
2011-01-04 12:00:00,28.33,28.34,28.08,28.15,665700.0,20.5625,20.5697,20.381,20.4318,665700.0
2011-01-04 12:30:00,28.16,28.19,28.11,28.18,492000.0,20.4391,20.4608,20.4028,20.4536,492000.0
2011-01-04 13:00:00,28.18,28.25,28.15,28.22,377800.0,20.4536,20.5044,20.4318,20.4826,377800.0
2011-01-04 13:30:00,28.22,28.26,28.18,28.18,321400.0,20.4826,20.5117,20.4536,20.4536,321400.0
2011-01-04 14:00:00,28.19,28.33,28.16,28.28,523800.0,20.4608,20.5625,20.4391,20.5262,523800.0
2011-01-04 14:30:00,28.28,28.36,28.26,28.31,524600.0,20.5262,20.5842,20.5117,20.5479,524600.0
2011-01-04 15:00:00,28.31,28.37,28.27,28.31,1171200.0,20.5479,20.5915,20.5189,20.5479,1171200.0
2011-01-04 15:30:00,28.31,28.5,28.24,28.46,3328900.0,20.5479,20.6858,20.4971,20.6568,3328900.0
2011-01-05 09:30:00,28.36,28.72,28.3,28.5,2352900.0,20.5842,20.8455,20.5407,20.6858,2352900.0
2011-01-05 10:00:00,28.5,28.62,28.42,28.42,1998700.0,20.6858,20.7729,20.6278,20.6278,1998700.0
2011-01-05 10:30:00,28.42,28.57,28.4,28.48,1146700.0,20.6278,20.7367,20.6133,20.6713,1146700.0
2011-01-05 11:00:00,28.48,28.58,28.48,28.52,583800.0,20.6713,20.7439,20.6713,20.7004,583800.0
2011-01-05 11:30:00,28.52,28.57,28.45,28.47,691900.0,20.7004,20.7367,20.6496,20.6641,691900.0
2011-01-05 12:00:00,28.47,28.6,28.44,28.51,664800.0,20.6641,20.7584,20.6423,20.6931,664800.0
2011-01-05 12:30:00,28.51,28.57,28.5,28.52,446800.0,20.6931,20.7367,20.6858,20.7004,446800.0
2011-01-05 13:00:00,28.52,28.67,28.52,28.66,745100.0,20.7004,20.8092,20.7004,20.802,745100.0
2011-01-05 13:30:00,28.65,28.75,28.65,28.71,818400.0,20.7947,20.8673,20.7947,20.8383,818400.0
2011-01-05 14:00:00,28.71,28.74,28.65,28.66,660300.0,20.8383,20.86,20.7947,20.802,660300.0
2011-01-05 14:30:00,28.66,28.73,28.62,28.71,697200.0,20.802,20.8528,20.7729,20.8383,697200.0
2011-01-05 15:00:00,28.72,28.82,28.7,28.73,1456700.0,20.8455,20.9181,20.831,20.8528,1456700.0
2011-01-05 15:30:00,28.74,28.83,28.71,28.82,2004400.0,20.86,20.9254,20.8383,20.9181,2004400.0
2011-01-06 09:30:00,28.85,28.98,28.78,28.88,1341400.0,20.9399,21.0342,20.8891,20.9617,1341400.0
2011-01-06 10:00:00,28.88,28.91,28.78,28.84,1499000.0,20.9617,20.9834,20.8891,20.9326,1499000.0
2011-01-06 10:30:00,28.85,28.96,28.79,28.82,863500.0,20.9399,21.0197,20.8963,20.9181,863500.0
2011-01-06 11:00:00,28.81,28.82,28.58,28.72,1496100.0,20.9109,20.9181,20.7439,20.8455,1496100.0
2011-01-06 11:30:00,28.72,28.82,28.7,28.78,680000.0,20.8455,20.9181,20.831,20.8891,680000.0
2011-01-06 12:00:00,28.78,28.83,28.76,28.8,655800.0,20.8891,20.9254,20.8746,20.9036,655800.0
2011-01-06 12:30:00,28.8,28.83,28.73,28.83,490600.0,20.9036,20.9254,20.8528,20.9254,490600.0
2011-01-06 13:00:00,28.83,28.83,28.64,28.73,790700.0,20.9254,20.9254,20.7875,20.8528,790700.0
2011-01-06 13:30:00,28.73,28.85,28.72,28.82,701200.0,20.8528,20.9399,20.8455,20.9181,701200.0
2011-01-06 14:00:00,28.82,28.86,28.7,28.73,490600.0,20.9181,20.9471,20.831,20.8528,490600.0
2011-01-06 14:30:00,28.74,28.74,28.62,28.7,746900.0,20.86,20.86,20.7729,20.831,746900.0
2011-01-06 15:00:00,28.7,28.82,28.66,28.71,717100.0,20.831,20.9181,20.802,20.8383,717100.0
2011-01-06 15:30:00,28.7,28.91,28.67,28.78,2109800.0,20.831,20.9834,20.8092,20.8891,2109800.0
2011-01-07 09:30:00,28.87,28.89,28.71,28.71,1147700.0,20.9544,20.9689,20.8383,20.8383,1147700.0
2011-01-07 10:00:00,28.71,28.76,28.65,28.72,720900.0,20.8383,20.8746,20.7947,20.8455,720900.0
2011-01-07 10:30:00,28.73,28.78,28.66,28.72,1035200.0,20.8528,20.8891,20.802,20.8455,1035200.0
2011-01-07 11:00:00,28.71,28.72,28.42,28.51,1655500.0,20.8383,20.8455,20.6278,20.6931,1655500.0
2011-01-07 11:30:00,28.5,28.51,28.36,28.44,2944900.0,20.6858,20.6931,20.5842,20.6423,2944900.0
2011-01-07 12:00:00,28.44,28.46,28.28,28.29,614500.0,20.6423,20.6568,20.5262,20.5334,614500.0
2011-01-07 12:30:00,28.29,28.3,28.01,28.03,1250200.0,20.5334,20.5407,20.3302,20.3447,1250200.0
2011-01-07 13:00:00,28.04,28.27,28.0,28.11,1897200.0,20.352,20.5189,20.3229,20.4028,1897200.0
2011-01-07 13:30:00,28.12,28.2,28.08,28.12,411500.0,20.41,20.4681,20.381,20.41,411500.0
2011-01-07 14:00:00,28.11,28.17,28.06,28.11,687600.0,20.4028,20.4463,20.3665,20.4028,687600.0
2011-01-07 14:30:00,28.11,28.28,28.06,28.27,927800.0,20.4028,20.5262,20.3665,20.5189,927800.0
2011-01-07 15:00:00,28.26,28.39,28.19,28.29,735700.0,20.5117,20.606,20.4608,20.5334,735700.0
2011-01-07 15:30:00,28.29,28.41,28.16,28.19,2549900.0,20.5334,20.6205,20.4391,20.4608,2549900.0
2011-01-10 09:30:00,28.13,28.15,27.8,27.82,1474200.0,20.4173,20.4318,20.1778,20.1923,1474200.0
2011-01-10 10:00:00,27.82,27.94,27.7,27.78,1589500.0,20.1923,20.2794,20.1052,20.1633,1589500.0
2011-01-10 10:30:00,27.79,27.91,27.73,27.76,1405800.0,20.1705,20.2576,20.127,20.1487,1405800.0
2011-01-10 11:00:00,27.76,27.82,27.64,27.77,760700.0,20.1487,20.1923,20.0616,20.156,760700.0
2011-01-10 11:30:00,27.76,27.79,27.63,27.72,881400.0,20.1487,20.1705,20.0544,20.1197,881400.0
2011-01-10 12:00:00,27.73,27.79,27.64,27.79,659800.0,20.127,20.1705,20.0616,20.1705,659800.0
2011-01-10 12:30:00,27.79,27.9,27.75,27.9,938100.0,20.1705,20.2504,20.1415,20.2504,938100.0
2011-01-10 13:00:00,27.9,27.99,27.89,27.96,765200.0,20.2504,20.3157,20.2431,20.2939,765200.0
2011-01-10 13:30:00,27.97,28.02,27.92,28.0,642400.0,20.3012,20.3375,20.2649,20.3229,642400.0
2011-01-10 14:00:00,28.0,28.02,27.91,28.0,937600.0,20.3229,20.3375,20.2576,20.3229,937600.0
2011-01-10 14:30:00,28.02,28.04,27.94,27.96,935700.0,20.3375,20.352,20.2794,20.2939,935700.0
2011-01-10 15:00:00,27.95,28.02,27.92,28.0,748400.0,20.2866,20.3375,20.2649,20.3229,748400.0
2011-01-10 15:30:00,28.01,28.13,27.97,28.06,2501700.0,20.3302,20.4173,20.3012,20.3665,2501700.0
2011-01-11 09:30:00,28.31,28.39,28.06,28.09,1041200.0,20.5479,20.606,20.3665,20.3883,1041200.0
2011-01-11 10:00:00,28.1,28.25,28.07,28.24,656000.0,20.3955,20.5044,20.3737,20.4971,656000.0
2011-01-11 10:30:00,28.24,28.42,28.2,28.35,1201400.0,20.4971,20.6278,20.4681,20.577,1201400.0
2011-01-11 11:00:00,28.35,28.47,28.34,28.37,828200.0,20.577,20.6641,20.5697,20.5915,828200.0
2011-01-11 11:30:00,28.37,28.47,28.3,28.45,736400.0,20.5915,20.6641,20.5407,20.6496,736400.0
2011-01-11 12:00:00,28.45,28.45,28.35,28.35,218400.0,20.6496,20.6496,20.577,20.577,218400.0
2011-01-11 12:30:00,28.35,28.37,28.29,28.33,338300.0,20.577,20.5915,20.5334,20.5625,338300.0
2011-01-11 13:00:00,28.33,28.34,28.05,28.06,929300.0,20.5625,20.5697,20.3592,20.3665,929300.0
2011-01-11 13:30:00,28.06,28.08,27.88,27.89,780300.0,20.3665,20.381,20.2358,20.2431,780300.0
2011-01-11 14:00:00,27.89,27.9,27.81,27.9,1103600.0,20.2431,20.2504,20.185,20.2504,1103600.0
2011-01-11 14:30:00,27.9,27.92,27.8,27.86,702400.0,20.2504,20.2649,20.1778,20.2213,702400.0
2011-01-11 15:00:00,27.86,27.93,27.84,27.88,554000.0,20.2213,20.2721,20.2068,20.2358,554000.0
2011-01-11 15:30:00,27.89,27.96,27.87,27.94,1253800.0,20.2431,20.2939,20.2286,20.2794,1253800.0
2011-01-12 09:30:00,28.18,28.45,28.15,28.16,1850200.0,20.4536,20.6496,20.4318,20.4391,1850200.0
2011-01-12 10:00:00,28.16,28.41,28.13,28.4,1155200.0,20.4391,20.6205,20.4173,20.6133,1155200.0
2011-01-12 10:30:00,28.4,28.49,28.35,28.49,1094400.0,20.6133,20.6786,20.577,20.6786,1094400.0
2011-01-12 11:00:00,28.48,28.65,28.46,28.58,806800.0,20.6713,20.7947,20.6568,20.7439,806800.0
2011-01-12 11:30:00,28.58,28.6,28.5,28.51,610200.0,20.7439,20.7584,20.6858,20.6931,610200.0
2011-01-12 12:00:00,28.51,28.62,28.5,28.6,436900.0,20.6931,20.7729,20.6858,20.7584,436900.0
2011-01-12 12:30:00,28.6,28.62,28.51,28.56,483200.0,20.7584,20.7729,20.6931,20.7294,483200.0
2011-01-12 13:00:00,28.55,28.61,28.55,28.59,448000.0,20.7221,20.7657,20.7221,20.7512,448000.0
2011-01-12 13:30:00,28.59,28.66,28.58,28.63,453400.0,20.7512,20.802,20.7439,20.7802,453400.0
2011-01-12 14:00:00,28.63,28.72,28.61,28.66,851000.0,20.7802,20.8455,20.7657,20.802,851000.0
2011-01-12 14:30:00,28.65,28.68,28.63,28.65,645500.0,20.7947,20.8165,20.7802,20.7947,645500.0
2011-01-12 15:00:00,28.65,28.65,28.5,28.56,1026000.0,20.7947,20.7947,20.6858,20.7294,1026000.0
2011-01-12 15:30:00,28.55,28.72,28.53,28.72,2409400.0,20.7221,20.8455,20.7076,20.8455,2409400.0
2011-01-13 09:30:00,28.67,28.71,28.51,28.59,920900.0,20.8092,20.8383,20.6931,20.7512,920900.0
2011-01-13 10:00:00,28.59,28.61,28.4,28.46,1032600.0,20.7512,20.7657,20.6133,20.6568,1032600.0
2011-01-13 10:30:00,28.46,28.47,28.34,28.39,993100.0,20.6568,20.6641,20.5697,20.606,993100.0
2011-01-13 11:00:00,28.38,28.49,28.32,28.47,875100.0,20.5987,20.6786,20.5552,20.6641,875100.0
2011-01-13 11:30:00,28.47,28.66,28.47,28.65,1052300.0,20.6641,20.802,20.6641,20.7947,1052300.0
2011-01-13 12:00:00,28.66,28.75,28.6,28.64,707900.0,20.802,20.8673,20.7584,20.7875,707900.0
2011-01-13 12:30:00,28.63,28.65,28.59,28.6,246000.0,20.7802,20.7947,20.7512,20.7584,246000.0
2011-01-13 13:00:00,28.6,28.69,28.55,28.62,310300.0,20.7584,20.8238,20.7221,20.7729,310300.0
2011-01-13 13:30:00,28.62,28.66,28.58,28.64,296900.0,20.7729,20.802,20.7439,20.7875,296900.0
2011-01-13 14:00:00,28.63,28.64,28.46,28.47,691900.0,20.7802,20.7875,20.6568,20.6641,691900.0
2011-01-13 14:30:00,28.48,28.5,28.4,28.45,946800.0,20.6713,20.6858,20.6133,20.6496,946800.0
2011-01-13 15:00:00,28.45,28.48,28.28,28.28,896100.0,20.6496,20.6713,20.5262,20.5262,896100.0
2011-01-13 15:30:00,28.29,28.37,28.25,28.29,3157700.0,20.5334,20.5915,20.5044,20.5334,3157700.0
2011-01-14 09:30:00,28.21,28.81,28.21,28.75,2216400.0,20.4754,20.9109,20.4754,20.8673,2216400.0
2011-01-14 10:00:00,28.76,28.9,28.7,28.81,1059600.0,20.8746,20.9762,20.831,20.9109,1059600.0
2011-01-14 10:30:00,28.81,29.09,28.77,29.04,1489200.0,20.9109,21.1141,20.8818,21.0778,1489200.0
2011-01-14 11:00:00,29.04,29.07,28.96,29.03,907000.0,21.0778,21.0996,21.0197,21.0705,907000.0
2011-01-14 11:30:00,29.03,29.07,28.97,28.99,677700.0,21.0705,21.0996,21.027,21.0415,677700.0
2011-01-14 12:00:00,28.99,29.11,28.98,29.01,686400.0,21.0415,21.1286,21.0342,21.056,686400.0
2011-01-14 12:30:00,29.01,29.17,29.01,29.06,1011300.0,21.056,21.1721,21.056,21.0923,1011300.0
2011-01-14 13:00:00,29.06,29.08,28.93,29.0,726100.0,21.0923,21.1068,20.9979,21.0488,726100.0
2011-01-14 13:30:00,29.0,29.03,28.94,29.02,796000.0,21.0488,21.0705,21.0052,21.0633,796000.0
2011-01-14 14:00:00,29.02,29.06,28.97,28.97,660300.0,21.0633,21.0923,21.027,21.027,660300.0
2011-01-14 14:30:00,28.97,28.98,28.82,28.85,658100.0,21.027,21.0342,20.9181,20.9399,658100.0
2011-01-14 15:00:00,28.85,28.91,28.8,28.83,876400.0,20.9399,20.9834,20.9036,20.9254,876400.0
2011-01-14 15:30:00,28.83,28.98,28.82,28.97,1918800.0,20.9254,21.0342,20.9181,21.027,1918800.0
2011-01-18 09:30:00,28.95,28.98,28.5,28.6,1811300.0,21.0125,21.0342,20.6858,20.7584,1811300.0
2011-01-18 10:00:00,28.61,28.65,28.52,28.63,905700.0,20.7657,20.7947,20.7004,20.7802,905700.0
2011-01-18 10:30:00,28.63,28.65,28.56,28.6,858700.0,20.7802,20.7947,20.7294,20.7584,858700.0
2011-01-18 11:00:00,28.6,28.67,28.58,28.61,566200.0,20.7584,20.8092,20.7439,20.7657,566200.0
2011-01-18 11:30:00,28.61,28.65,28.56,28.58,597400.0,20.7657,20.7947,20.7294,20.7439,597400.0
2011-01-18 12:00:00,28.58,28.62,28.53,28.62,426500.0,20.7439,20.7729,20.7076,20.7729,426500.0
2011-01-18 12:30:00,28.61,28.7,28.61,28.69,395100.0,20.7657,20.831,20.7657,20.8238,395100.0
2011-01-18 13:00:00,28.69,28.8,28.67,28.79,465400.0,20.8238,20.9036,20.8092,20.8963,465400.0
2011-01-18 13:30:00,28.8,28.8,28.75,28.79,404800.0,20.9036,20.9036,20.8673,20.8963,404800.0
2011-01-18 14:00:00,28.79,28.86,28.76,28.86,413700.0,20.8963,20.9471,20.8746,20.9471,413700.0
2011-01-18 14:30:00,28.85,28.88,28.75,28.79,669500.0,20.9399,20.9617,20.8673,20.8963,669500.0
2011-01-18 15:00:00,28.78,28.79,28.65,28.72,1030400.0,20.8891,20.8963,20.7947,20.8455,1030400.0
2011-01-18 15:30:00,28.71,28.76,28.65,28.72,1672900.0,20.8383,20.8746,20.7947,20.8455,1672900.0
2011-01-19 09:30:00,28.49,28.5,28.14,28.21,2160500.0,20.6786,20.6858,20.4246,20.4754,2160500.0
2011-01-19 10:00:00,28.21,28.24,28.03,28.05,1153500.0,20.4754,20.4971,20.3447,20.3592,1153500.0
2011-01-19 10:30:00,28.05,28.13,28.0,28.05,1028600.0,20.3592,20.4173,20.3229,20.3592,1028600.0
2011-01-19 11:00:00,28.06,28.07,27.94,27.95,779400.0,20.3665,20.3737,20.2794,20.2866,779400.0
2011-01-19 11:30:00,27.95,28.08,27.94,28.04,836400.0,20.2866,20.381,20.2794,20.352,836400.0
2011-01-19 12:00:00,28.05,28.18,28.02,28.15,689700.0,20.3592,20.4536,20.3375,20.4318,689700.0
2011-01-19 12:30:00,28.15,28.15,28.01,28.03,888200.0,20.4318,20.4318,20.3302,20.3447,888200.0
2011-01-19 13:00:00,28.03,28.12,27.95,28.1,949400.0,20.3447,20.41,20.2866,20.3955,949400.0
2011-01-19 13:30:00,28.1,28.13,27.96,27.97,783100.0,20.3955,20.4173,20.2939,20.3012,783100.0
2011-01-19 14:00:00,27.98,28.01,27.7,27.72,2158100.0,20.3084,20.3302,20.1052,20.1197,2158100.0
2011-01-19 14:30:00,27.73,27.73,27.57,27.58,2226300.0,20.127,20.127,20.0108,20.0181,2226300.0
2011-01-19 15:00:00,27.59,27.76,27.58,27.66,2002300.0,20.0254,20.1487,20.0181,20.0762,2002300.0
2011-01-19 15:30:00,27.66,27.8,27.57,27.74,3801300.0,20.0762,20.1778,20.0108,20.1342,3801300.0
2011-01-20 09:30:00,28.33,28.46,27.9,28.33,5257700.0,20.5625,20.6568,20.2504,20.5625,5257700.0
2011-01-20 10:00:00,28.34,28.43,27.59,27.8,3476500.0,20.5697,20.635,20.0254,20.1778,3476500.0
2011-01-20 10:30:00,27.81,28.01,27.74,27.92,2261200.0,20.185,20.3302,20.1342,20.2649,2261200.0
2011-01-20 11:00:00,27.92,28.23,27.9,28.13,1615200.0,20.2649,20.4899,20.2504,20.4173,1615200.0
2011-01-20 11:30:00,28.13,28.42,27.96,28.42,2739500.0,20.4173,20.6278,20.2939,20.6278,2739500.0
2011-01-20 12:00:00,28.42,28.85,28.4,28.68,3084000.0,20.6278,20.9399,20.6133,20.8165,3084000.0
2011-01-20 12:30:00,28.68,29.09,28.62,29.07,1692200.0,20.8165,21.1141,20.7729,21.0996,1692200.0
2011-01-20 13:00:00,29.07,29.1,28.79,28.82,1703900.0,21.0996,21.1213,20.8963,20.9181,1703900.0
2011-01-20 13:30:00,28.81,28.98,28.75,28.98,1617100.0,20.9109,21.0342,20.8673,21.0342,1617100.0
2011-01-20 14:00:00,28.98,29.1,28.94,29.04,1598200.0,21.0342,21.1213,21.0052,21.0778,1598200.0
2011-01-20 14:30:00,29.04,29.18,29.0,29.15,1262800.0,21.0778,21.1794,21.0488,21.1576,1262800.0
2011-01-20 15:00:00,29.15,29.15,28.9,29.02,2038700.0,21.1576,21.1576,20.9762,21.0633,2038700.0
2011-01-20 15:30:00,29.02,29.09,28.89,29.01,4132200.0,21.0633,21.1141,20.9689,21.056,4132200.0
2011-01-21 09:30:00,29.4,29.85,29.31,29.85,5409100.0,21.3391,21.6657,21.2738,21.6657,5409100.0
2011-01-21 10:00:00,29.85,29.93,29.65,29.78,2803500.0,21.6657,21.7238,21.5205,21.6149,2803500.0
2011-01-21 10:30:00,29.77,29.86,29.51,29.65,1940000.0,21.6076,21.673,21.4189,21.5205,1940000.0
2011-01-21 11:00:00,29.65,29.77,29.52,29.55,1618700.0,21.5205,21.6076,21.4262,21.448,1618700.0
2011-01-21 11:30:00,29.55,29.65,29.52,29.63,893400.0,21.448,21.5205,21.4262,21.506,893400.0
2011-01-21 12:00:00,29.64,29.96,29.59,29.95,1840900.0,21.5133,21.7455,21.477,21.7383,1840900.0
2011-01-21 12:30:00,29.95,30.25,29.89,30.24,3568000.0,21.7383,21.956,21.6947,21.9488,3568000.0
2011-01-21 13:00:00,30.24,30.24,30.09,30.16,2340700.0,21.9488,21.9488,21.8399,21.8907,2340700.0
2011-01-21 13:30:00,30.16,30.22,30.1,30.1,2079100.0,21.8907,21.9343,21.8472,21.8472,2079100.0
2011-01-21 14:00:00,30.11,30.15,29.94,29.98,2309600.0,21.8544,21.8834,21.731,21.7601,2309600.0
2011-01-21 14:30:00,29.98,30.1,29.93,30.0,1881100.0,21.7601,21.8472,21.7238,21.7746,1881100.0
2011-01-21 15:00:00,30.0,30.15,30.0,30.09,1633000.0,21.7746,21.8834,21.7746,21.8399,1633000.0
2011-01-21 15:30:00,30.1,30.11,29.98,30.05,4903600.0,21.8472,21.8544,21.7601,21.8109,4903600.0
2011-01-24 09:30:00,29.44,29.99,29.4,29.57,4410700.0,21.3681,21.7673,21.3391,21.4625,4410700.0
2011-01-24 10:00:00,29.57,29.67,29.47,29.65,1383600.0,21.4625,21.5351,21.3899,21.5205,1383600.0
2011-01-24 10:30:00,29.65,29.8,29.56,29.68,1051000.0,21.5205,21.6294,21.4552,21.5423,1051000.0
2011-01-24 11:00:00,29.68,29.78,29.65,29.76,986700.0,21.5423,21.6149,21.5205,21.6004,986700.0
2011-01-24 11:30:00,29.76,29.77,29.58,29.62,880000.0,21.6004,21.6076,21.4697,21.4988,880000.0
2011-01-24 12:00:00,29.63,29.68,29.54,29.56,578600.0,21.506,21.5423,21.4407,21.4552,578600.0
2011-01-24 12:30:00,29.56,29.66,29.52,29.6,765000.0,21.4552,21.5278,21.4262,21.4842,765000.0
2011-01-24 13:00:00,29.6,29.62,29.56,29.57,541100.0,21.4842,21.4988,21.4552,21.4625,541100.0
2011-01-24 13:30:00,29.58,29.74,29.57,29.67,893200.0,21.4697,21.5859,21.4625,21.5351,893200.0
2011-01-24 14:00:00,29.67,29.76,29.66,29.74,886500.0,21.5351,21.6004,21.5278,21.5859,886500.0
2011-01-24 14:30:00,29.75,29.78,29.68,29.68,982600.0,21.5931,21.6149,21.5423,21.5423,982600.0
2011-01-24 15:00:00,29.68,29.75,29.62,29.65,937300.0,21.5423,21.5931,21.4988,21.5205,937300.0
2011-01-24 15:30:00,29.65,29.78,29.65,29.76,1372500.0,21.5205,21.6149,21.5205,21.6004,1372500.0
2011-01-25 09:30:00,29.46,29.62,29.43,29.45,1630100.0,21.3826,21.4988,21.3609,21.3754,1630100.0
2011-01-25 10:00:00,29.46,29.58,29.29,29.35,1526600.0,21.3826,21.4697,21.2592,21.3028,1526600.0
2011-01-25 10:30:00,29.36,29.41,29.2,29.36,1380100.0,21.3101,21.3463,21.1939,21.3101,1380100.0
2011-01-25 11:00:00,29.36,29.36,29.12,29.16,984100.0,21.3101,21.3101,21.1359,21.1649,984100.0
2011-01-25 11:30:00,29.16,29.24,29.07,29.12,794600.0,21.1649,21.223,21.0996,21.1359,794600.0
2011-01-25 12:00:00,29.13,29.27,29.12,29.21,467400.0,21.1431,21.2447,21.1359,21.2012,467400.0
2011-01-25 12:30:00,29.21,29.24,29.13,29.2,690300.0,21.2012,21.223,21.1431,21.1939,690300.0
2011-01-25 13:00:00,29.2,29.27,29.16,29.17,471000.0,21.1939,21.2447,21.1649,21.1721,471000.0
2011-01-25 13:30:00,29.17,29.25,29.13,29.2,439000.0,21.1721,21.2302,21.1431,21.1939,439000.0
2011-01-25 14:00:00,29.2,29.2,28.89,28.96,1273300.0,21.1939,21.1939,20.9689,21.0197,1273300.0
2011-01-25 14:30:00,28.96,29.01,28.86,28.99,1104800.0,21.0197,21.056,20.9471,21.0415,1104800.0
2011-01-25 15:00:00,28.99,29.25,28.97,29.25,1008100.0,21.0415,21.2302,21.027,21.2302,1008100.0
2011-01-25 15:30:00,29.25,29.36,29.19,29.34,1556600.0,21.2302,21.3101,21.1867,21.2955,1556600.0
2011-01-26 09:30:00,29.13,29.4,28.99,29.08,1862000.0,21.1431,21.3391,21.0415,21.1068,1862000.0
2011-01-26 10:00:00,29.08,29.21,28.95,29.14,2193600.0,21.1068,21.2012,21.0125,21.1504,2193600.0
2011-01-26 10:30:00,29.14,29.19,28.98,29.03,1333000.0,21.1504,21.1867,21.0342,21.0705,1333000.0
2011-01-26 11:00:00,29.04,29.05,28.83,28.84,1358900.0,21.0778,21.085,20.9254,20.9326,1358900.0
2011-01-26 11:30:00,28.83,28.97,28.82,28.93,1328900.0,20.9254,21.027,20.9181,20.9979,1328900.0
2011-01-26 12:00:00,28.93,29.0,28.88,28.99,442900.0,20.9979,21.0488,20.9617,21.0415,442900.0
2011-01-26 12:30:00,28.99,29.11,28.95,29.09,551100.0,21.0415,21.1286,21.0125,21.1141,551100.0
2011-01-26 13:00:00,29.09,29.13,28.98,28.98,532300.0,21.1141,21.1431,21.0342,21.0342,532300.0
2011-01-26 13:30:00,28.99,29.0,28.87,28.87,497400.0,21.0415,21.0488,20.9544,20.9544,497400.0
2011-01-26 14:00:00,28.87,28.97,28.79,28.79,934800.0,20.9544,21.027,20.8963,20.8963,934800.0
2011-01-26 14:30:00,28.81,28.93,28.79,28.89,1056900.0,20.9109,20.9979,20.8963,20.9689,1056900.0
2011-01-26 15:00:00,28.89,29.02,28.85,29.01,656700.0,20.9689,21.0633,20.9399,21.056,656700.0
2011-01-26 15:30:00,29.02,29.06,28.96,29.01,2013700.0,21.0633,21.0923,21.0197,21.056,2013700.0
2011-01-27 09:30:00,28.95,29.15,28.84,29.14,1387900.0,21.0477,21.1931,20.9677,21.1858,1387900.0
2011-01-27 10:00:00,29.15,29.29,28.99,29.29,1283900.0,21.1931,21.2949,21.0767,21.2949,1283900.0
2011-01-27 10:30:00,29.29,29.47,29.28,29.42,1213700.0,21.2949,21.4257,21.2876,21.3894,1213700.0
2011-01-27 11:00:00,29.41,29.43,29.31,29.41,989000.0,21.3821,21.3966,21.3094,21.3821,989000.0
2011-01-27 11:30:00,29.42,29.59,29.38,29.59,980200.0,21.3894,21.513,21.3603,21.513,980200.0
2011-01-27 12:00:00,29.59,29.82,29.58,29.77,1452200.0,21.513,21.6802,21.5057,21.6438,1452200.0
2011-01-27 12:30:00,29.77,29.85,29.63,29.63,1122600.0,21.6438,21.702,21.542,21.542,1122600.0
2011-01-27 13:00:00,29.64,29.64,29.55,29.57,531900.0,21.5493,21.5493,21.4839,21.4984,531900.0
2011-01-27 13:30:00,29.57,29.69,29.51,29.67,881000.0,21.4984,21.5857,21.4548,21.5711,881000.0
2011-01-27 14:00:00,29.67,29.75,29.64,29.67,671400.0,21.5711,21.6293,21.5493,21.5711,671400.0
2011-01-27 14:30:00,29.67,29.81,29.65,29.81,857400.0,21.5711,21.6729,21.5566,21.6729,857400.0
2011-01-27 15:00:00,29.8,29.88,29.78,29.86,1080600.0,21.6656,21.7238,21.6511,21.7093,1080600.0
2011-01-27 15:30:00,29.86,29.87,29.77,29.85,2425400.0,21.7093,21.7165,21.6438,21.702,2425400.0
2011-01-28 09:30:00,29.7,30.0,29.68,29.89,2113000.0,21.5929,21.811,21.5784,21.7311,2113000.0
2011-01-28 10:00:00,29.88,29.93,29.55,29.56,1255000.0,21.7238,21.7602,21.4839,21.4912,1255000.0
2011-01-28 10:30:00,29.57,29.62,29.31,29.44,1294400.0,21.4984,21.5348,21.3094,21.4039,1294400.0
2011-01-28 11:00:00,29.45,29.6,29.36,29.48,1102800.0,21.4112,21.5202,21.3457,21.433,1102800.0
2011-01-28 11:30:00,29.47,29.47,29.08,29.15,960000.0,21.4257,21.4257,21.1422,21.1931,960000.0
2011-01-28 12:00:00,29.15,29.27,29.02,29.21,858700.0,21.1931,21.2803,21.0986,21.2367,858700.0
2011-01-28 12:30:00,29.21,29.21,28.98,29.02,1045600.0,21.2367,21.2367,21.0695,21.0986,1045600.0
2011-01-28 13:00:00,29.02,29.08,28.96,28.97,876600.0,21.0986,21.1422,21.0549,21.0622,876600.0
2011-01-28 13:30:00,28.98,29.2,28.96,29.19,587500.0,21.0695,21.2294,21.0549,21.2222,587500.0
2011-01-28 14:00:00,29.19,29.21,29.06,29.19,1030200.0,21.2222,21.2367,21.1276,21.2222,1030200.0
2011-01-28 14:30:00,29.18,29.2,29.01,29.1,922300.0,21.2149,21.2294,21.0913,21.1567,922300.0
2011-01-28 15:00:00,29.1,29.15,29.02,29.09,1111600.0,21.1567,21.1931,21.0986,21.1494,1111600.0
2011-01-28 15:30:00,29.1,29.14,29.0,29.04,2458400.0,21.1567,21.1858,21.084,21.1131,2458400.0
2011-01-31 09:30:00,29.0,29.19,28.82,28.84,1318500.0,21.084,21.2222,20.9531,20.9677,1318500.0
2011-01-31 10:00:00,28.83,28.98,28.75,28.83,958300.0,20.9604,21.0695,20.9023,20.9604,958300.0
2011-01-31 10:30:00,28.84,29.01,28.84,28.99,753100.0,20.9677,21.0913,20.9677,21.0767,753100.0
2011-01-31 11:00:00,28.98,29.18,28.95,29.14,769100.0,21.0695,21.2149,21.0477,21.1858,769100.0
2011-01-31 11:30:00,29.14,29.17,29.08,29.14,508400.0,21.1858,21.2076,21.1422,21.1858,508400.0
2011-01-31 12:00:00,29.13,29.35,29.12,29.33,757700.0,21.1785,21.3385,21.1713,21.3239,757700.0
2011-01-31 12:30:00,29.33,29.34,29.13,29.17,501100.0,21.3239,21.3312,21.1785,21.2076,501100.0
2011-01-31 13:00:00,29.17,29.26,29.16,29.2,685400.0,21.2076,21.273,21.2003,21.2294,685400.0
2011-01-31 13:30:00,29.19,29.23,29.15,29.2,382300.0,21.2222,21.2512,21.1931,21.2294,382300.0
2011-01-31 14:00:00,29.2,29.25,29.1,29.13,659000.0,21.2294,21.2658,21.1567,21.1785,659000.0
2011-01-31 14:30:00,29.14,29.31,28.97,29.29,1791400.0,21.1858,21.3094,21.0622,21.2949,1791400.0
2011-01-31 15:00:00,29.29,29.43,29.28,29.32,1045600.0,21.2949,21.3966,21.2876,21.3167,1045600.0
2011-01-31 15:30:00,29.33,29.46,29.31,29.39,1688700.0,21.3239,21.4185,21.3094,21.3676,1688700.0
2011-02-01 09:30:00,29.54,29.84,29.47,29.79,1113500.0,21.4766,21.6947,21.4257,21.6584,1113500.0
2011-02-01 10:00:00,29.8,29.84,29.68,29.73,995500.0,21.6656,21.6947,21.5784,21.6147,995500.0
2011-02-01 10:30:00,29.73,29.84,29.66,29.77,768600.0,21.6147,21.6947,21.5639,21.6438,768600.0
2011-02-01 11:00:00,29.77,29.8,29.74,29.78,665800.0,21.6438,21.6656,21.622,21.6511,665800.0
2011-02-01 11:30:00,29.78,29.92,29.77,29.77,759700.0,21.6511,21.7529,21.6438,21.6438,759700.0
2011-02-01 12:00:00,29.77,29.8,29.69,29.76,497700.0,21.6438,21.6656,21.5857,21.6366,497700.0
2011-02-01 12:30:00,29.76,30.0,29.75,30.0,1001500.0,21.6366,21.811,21.6293,21.811,1001500.0
2011-02-01 13:00:00,30.0,30.07,29.85,29.86,1182600.0,21.811,21.8619,21.702,21.7093,1182600.0
2011-02-01 13:30:00,29.87,29.9,29.82,29.84,538000.0,21.7165,21.7383,21.6802,21.6947,538000.0
2011-02-01 14:00:00,29.84,29.9,29.83,29.88,486000.0,21.6947,21.7383,21.6875,21.7238,486000.0
2011-02-01 14:30:00,29.87,29.92,29.79,29.92,748300.0,21.7165,21.7529,21.6584,21.7529,748300.0
2011-02-01 15:00:00,29.92,29.94,29.85,29.87,522600.0,21.7529,21.7674,21.702,21.7165,522600.0
2011-02-01 15:30:00,29.87,29.94,29.85,29.91,1516400.0,21.7165,21.7674,21.702,21.7456,1516400.0
2011-02-02 09:30:00,29.8,29.92,29.63,29.81,980100.0,21.6656,21.7529,21.542,21.6729,980100.0
2011-02-02 10:00:00,29.82,29.82,29.61,29.65,688300.0,21.6802,21.6802,21.5275,21.5566,688300.0
2011-02-02 10:30:00,29.65,29.73,29.58,29.65,695300.0,21.5566,21.6147,21.5057,21.5566,695300.0
2011-02-02 11:00:00,29.65,29.68,29.59,29.66,479200.0,21.5566,21.5784,21.513,21.5639,479200.0
2011-02-02 11:30:00,29.67,29.76,29.65,29.76,436700.0,21.5711,21.6366,21.5566,21.6366,436700.0
2011-02-02 12:00:00,29.76,29.85,29.68,29.82,527200.0,21.6366,21.702,21.5784,21.6802,527200.0
2011-02-02 12:30:00,29.83,30.01,29.82,29.97,1190100.0,21.6875,21.8183,21.6802,21.7892,1190100.0
2011-02-02 13:00:00,29.96,29.97,29.79,29.84,555300.0,21.782,21.7892,21.6584,21.6947,555300.0
2011-02-02 13:30:00,29.84,29.89,29.73,29.86,692500.0,21.6947,21.7311,21.6147,21.7093,692500.0
2011-02-02 14:00:00,29.86,29.86,29.72,29.75,410800.0,21.7093,21.7093,21.6075,21.6293,410800.0
2011-02-02 14:30:00,29.75,29.84,29.71,29.78,423900.0,21.6293,21.6947,21.6002,21.6511,423900.0
2011-02-02 15:00:00,29.78,29.84,29.7,29.7,439000.0,21.6511,21.6947,21.5929,21.5929,439000.0
2011-02-02 15:30:00,29.7,29.71,29.58,29.67,1084400.0,21.5929,21.6002,21.5057,21.5711,1084400.0
2011-02-03 09:30:00,29.67,29.79,29.3,29.41,785400.0,21.5711,21.6584,21.3021,21.3821,785400.0
2011-02-03 10:00:00,29.41,29.47,29.1,29.31,837200.0,21.3821,21.4257,21.1567,21.3094,837200.0
2011-02-03 10:30:00,29.31,29.38,29.24,29.31,668200.0,21.3094,21.3603,21.2585,21.3094,668200.0
2011-02-03 11:00:00,29.31,29.39,29.22,29.37,445200.0,21.3094,21.3676,21.244,21.353,445200.0
2011-02-03 11:30:00,29.37,29.54,29.36,29.52,1026300.0,21.353,21.4766,21.3457,21.4621,1026300.0
2011-02-03 12:00:00,29.52,29.61,29.49,29.61,373200.0,21.4621,21.5275,21.4403,21.5275,373200.0
2011-02-03 12:30:00,29.61,29.64,29.5,29.55,487400.0,21.5275,21.5493,21.4475,21.4839,487400.0
2011-02-03 13:00:00,29.55,29.55,29.47,29.51,328200.0,21.4839,21.4839,21.4257,21.4548,328200.0
2011-02-03 13:30:00,29.5,29.51,29.43,29.49,402400.0,21.4475,21.4548,21.3966,21.4403,402400.0
2011-02-03 14:00:00,29.48,29.55,29.47,29.52,364900.0,21.433,21.4839,21.4257,21.4621,364900.0
2011-02-03 14:30:00,29.52,29.65,29.49,29.61,356900.0,21.4621,21.5566,21.4403,21.5275,356900.0
2011-02-03 15:00:00,29.61,29.78,29.6,29.75,664800.0,21.5275,21.6511,21.5202,21.6293,664800.0
2011-02-03 15:30:00,29.76,29.87,29.75,29.8,1175400.0,21.6366,21.7165,21.6293,21.6656,1175400.0
2011-02-04 09:30:00,29.75,29.85,29.52,29.73,1362000.0,21.6293,21.702,21.4621,21.6147,1362000.0
2011-02-04 10:00:00,29.72,29.8,29.55,29.71,819400.0,21.6075,21.6656,21.4839,21.6002,819400.0
2011-02-04 10:30:00,29.71,29.73,29.58,29.65,858800.0,21.6002,21.6147,21.5057,21.5566,858800.0
2011-02-04 11:00:00,29.64,29.69,29.59,29.65,688200.0,21.5493,21.5857,21.513,21.5566,688200.0
2011-02-04 11:30:00,29.65,29.71,29.59,29.64,580000.0,21.5566,21.6002,21.513,21.5493,580000.0
2011-02-04 12:00:00,29.65,29.65,29.5,29.64,477100.0,21.5566,21.5566,21.4475,21.5493,477100.0
2011-02-04 12:30:00,29.64,29.64,29.59,29.63,484100.0,21.5493,21.5493,21.513,21.542,484100.0
2011-02-04 13:00:00,29.64,29.65,29.6,29.63,519900.0,21.5493,21.5566,21.5202,21.542,519900.0
2011-02-04 13:30:00,29.62,29.72,29.61,29.66,337700.0,21.5348,21.6075,21.5275,21.5639,337700.0
2011-02-04 14:00:00,29.67,29.69,29.64,29.68,392400.0,21.5711,21.5857,21.5493,21.5784,392400.0
2011-02-04 14:30:00,29.68,29.69,29.63,29.65,456800.0,21.5784,21.5857,21.542,21.5566,456800.0
2011-02-04 15:00:00,29.65,29.72,29.63,29.72,473900.0,21.5566,21.6075,21.542,21.6075,473900.0
2011-02-04 15:30:00,29.72,29.86,29.71,29.86,1189200.0,21.6075,21.7093,21.6002,21.7093,1189200.0
2011-02-07 09:30:00,29.99,30.32,29.89,30.3,1459600.0,21.8038,22.0437,21.7311,22.0292,1459600.0
2011-02-07 10:00:00,30.3,30.46,30.24,30.42,1452900.0,22.0292,22.1455,21.9855,22.1164,1452900.0
2011-02-07 10:30:00,30.43,30.5,30.37,30.42,1054000.0,22.1237,22.1746,22.0801,22.1164,1054000.0
2011-02-07 11:00:00,30.42,30.5,30.37,30.48,515300.0,22.1164,22.1746,22.0801,22.16,515300.0
2011-02-07 11:30:00,30.48,30.58,30.37,30.38,609800.0,22.16,22.2327,22.0801,22.0873,609800.0
2011-02-07 12:00:00,30.39,30.4,30.31,30.38,478600.0,22.0946,22.1019,22.0364,22.0873,478600.0
2011-02-07 12:30:00,30.38,30.53,30.34,30.51,691900.0,22.0873,22.1964,22.0582,22.1818,691900.0
2011-02-07 13:00:00,30.5,30.51,30.42,30.49,489100.0,22.1746,22.1818,22.1164,22.1673,489100.0
2011-02-07 13:30:00,30.49,30.61,30.46,30.49,476400.0,22.1673,22.2545,22.1455,22.1673,476400.0
2011-02-07 14:00:00,30.49,30.51,30.41,30.44,414000.0,22.1673,22.1818,22.1091,22.1309,414000.0
2011-02-07 14:30:00,30.44,30.54,30.44,30.48,530900.0,22.1309,22.2036,22.1309,22.16,530900.0
2011-02-07 15:00:00,30.48,30.5,30.32,30.41,756700.0,22.16,22.1746,22.0437,22.1091,756700.0
2011-02-07 15:30:00,30.42,30.48,30.36,30.42,1309600.0,22.1164,22.16,22.0728,22.1164,1309600.0
2011-02-08 09:30:00,30.35,30.6,30.28,30.6,1548500.0,22.0655,22.2473,22.0146,22.2473,1548500.0
2011-02-08 10:00:00,30.6,30.87,30.58,30.78,1555100.0,22.2473,22.4436,22.2327,22.3781,1555100.0
2011-02-08 10:30:00,30.78,30.82,30.67,30.74,1511200.0,22.3781,22.4072,22.2982,22.3491,1511200.0
2011-02-08 11:00:00,30.74,30.74,30.58,30.6,976000.0,22.3491,22.3491,22.2327,22.2473,976000.0
2011-02-08 11:30:00,30.6,30.7,30.6,30.68,487100.0,22.2473,22.32,22.2473,22.3054,487100.0
2011-02-08 12:00:00,30.67,30.73,30.64,30.68,298500.0,22.2982,22.3418,22.2764,22.3054,298500.0
2011-02-08 12:30:00,30.67,30.83,30.67,30.77,554400.0,22.2982,22.4145,22.2982,22.3709,554400.0
2011-02-08 13:00:00,30.77,30.77,30.68,30.75,354400.0,22.3709,22.3709,22.3054,22.3563,354400.0
2011-02-08 13:30:00,30.76,30.76,30.66,30.71,603100.0,22.3636,22.3636,22.2909,22.3272,603100.0
2011-02-08 14:00:00,30.72,30.77,30.7,30.76,519700.0,22.3345,22.3709,22.32,22.3636,519700.0
2011-02-08 14:30:00,30.76,30.8,30.68,30.71,535100.0,22.3636,22.3927,22.3054,22.3272,535100.0
2011-02-08 15:00:00,30.71,30.76,30.68,30.7,747600.0,22.3272,22.3636,22.3054,22.32,747600.0
2011-02-08 15:30:00,30.7,30.73,30.6,30.62,2374400.0,22.32,22.3418,22.2473,22.2618,2374400.0
2011-02-09 09:30:00,30.39,30.44,30.11,30.21,1066900.0,22.0946,22.1309,21.891,21.9637,1066900.0
2011-02-09 10:00:00,30.21,30.32,30.15,30.2,1123200.0,21.9637,22.0437,21.9201,21.9565,1123200.0
2011-02-09 10:30:00,30.19,30.24,30.11,30.22,1178000.0,21.9492,21.9855,21.891,21.971,1178000.0
2011-02-09 11:00:00,30.22,30.3,30.01,30.1,1767400.0,21.971,22.0292,21.8183,21.8838,1767400.0
2011-02-09 11:30:00,30.1,30.22,30.05,30.05,1584800.0,21.8838,21.971,21.8474,21.8474,1584800.0
2011-02-09 12:00:00,30.05,30.05,29.65,30.02,2807200.0,21.8474,21.8474,21.5566,21.8256,2807200.0
2011-02-09 12:30:00,30.02,30.05,29.95,30.04,559400.0,21.8256,21.8474,21.7747,21.8401,559400.0
2011-02-09 13:00:00,30.04,30.16,29.98,30.11,772000.0,21.8401,21.9274,21.7965,21.891,772000.0
2011-02-09 13:30:00,30.11,30.15,30.06,30.06,327000.0,21.891,21.9201,21.8547,21.8547,327000.0
2011-02-09 14:00:00,30.06,30.07,29.89,29.93,819000.0,21.8547,21.8619,21.7311,21.7602,819000.0
2011-02-09 14:30:00,29.93,29.98,29.74,29.74,897700.0,21.7602,21.7965,21.622,21.622,897700.0
2011-02-09 15:00:00,29.74,29.95,29.73,29.94,903400.0,21.622,21.7747,21.6147,21.7674,903400.0
2011-02-09 15:30:00,29.95,30.13,29.91,30.09,1725900.0,21.7747,21.9056,21.7456,21.8765,1725900.0
2011-02-10 09:30:00,29.92,30.01,29.73,29.91,988800.0,21.7529,21.8183,21.6147,21.7456,988800.0
2011-02-10 10:00:00,29.91,30.2,29.84,30.14,954900.0,21.7456,21.9565,21.6947,21.9128,954900.0
2011-02-10 10:30:00,30.15,30.2,29.89,29.91,773000.0,21.9201,21.9565,21.7311,21.7456,773000.0
2011-02-10 11:00:00,29.91,29.96,29.85,29.95,473400.0,21.7456,21.782,21.702,21.7747,473400.0
2011-02-10 11:30:00,29.94,29.99,29.81,29.87,496100.0,21.7674,21.8038,21.6729,21.7165,496100.0
2011-02-10 12:00:00,29.86,29.89,29.7,29.82,677500.0,21.7093,21.7311,21.5929,21.6802,677500.0
2011-02-10 12:30:00,29.82,29.84,29.66,29.68,1040400.0,21.6802,21.6947,21.5639,21.5784,1040400.0
2011-02-10 13:00:00,29.68,29.72,29.66,29.66,865700.0,21.5784,21.6075,21.5639,21.5639,865700.0
2011-02-10 13:30:00,29.67,29.69,29.63,29.68,530400.0,21.5711,21.5857,21.542,21.5784,530400.0
2011-02-10 14:00:00,29.68,29.82,29.67,29.76,822100.0,21.5784,21.6802,21.5711,21.6366,822100.0
2011-02-10 14:30:00,29.76,29.76,29.66,29.67,698700.0,21.6366,21.6366,21.5639,21.5711,698700.0
2011-02-10 15:00:00,29.67,29.68,29.5,29.66,1319200.0,21.5711,21.5784,21.4475,21.5639,1319200.0
2011-02-10 15:30:00,29.65,29.85,29.63,29.73,2390700.0,21.5566,21.702,21.542,21.6147,2390700.0
2011-02-11 09:30:00,29.64,29.83,29.54,29.77,950200.0,21.5493,21.6875,21.4766,21.6438,950200.0
2011-02-11 10:00:00,29.78,29.95,29.72,29.94,764300.0,21.6511,21.7747,21.6075,21.7674,764300.0
2011-02-11 10:30:00,29.94,30.06,29.84,30.01,809800.0,21.7674,21.8547,21.6947,21.8183,809800.0
2011-02-11 11:00:00,30.01,30.13,29.84,29.86,1467200.0,21.8183,21.9056,21.6947,21.7093,1467200.0
2011-02-11 11:30:00,29.86,30.0,29.8,30.0,662000.0,21.7093,21.811,21.6656,21.811,662000.0
2011-02-11 12:00:00,30.0,30.02,29.77,29.87,611000.0,21.811,21.8256,21.6438,21.7165,611000.0
2011-02-11 12:30:00,29.86,29.99,29.86,29.94,374600.0,21.7093,21.8038,21.7093,21.7674,374600.0
2011-02-11 13:00:00,29.94,30.02,29.93,30.01,373900.0,21.7674,21.8256,21.7602,21.8183,373900.0
2011-02-11 13:30:00,30.01,30.04,29.93,30.01,465000.0,21.8183,21.8401,21.7602,21.8183,465000.0
2011-02-11 14:00:00,30.01,30.15,30.0,30.14,499200.0,21.8183,21.9201,21.811,21.9128,499200.0
2011-02-11 14:30:00,30.15,30.24,30.1,30.1,532300.0,21.9201,21.9855,21.8838,21.8838,532300.0
2011-02-11 15:00:00,30.1,30.24,30.1,30.17,656100.0,21.8838,21.9855,21.8838,21.9346,656100.0
2011-02-11 15:30:00,30.17,30.22,30.09,30.15,1255100.0,21.9346,21.971,21.8765,21.9201,1255100.0
2011-02-14 09:30:00,29.99,30.15,29.88,29.99,969000.0,21.8038,21.9201,21.7238,21.8038,969000.0
2011-02-14 10:00:00,29.99,30.1,29.95,30.0,557700.0,21.8038,21.8838,21.7747,21.811,557700.0
2011-02-14 10:30:00,30.0,30.04,29.91,29.99,687800.0,21.811,21.8401,21.7456,21.8038,687800.0
2011-02-14 11:00:00,29.99,30.03,29.94,29.94,462100.0,21.8038,21.8329,21.7674,21.7674,462100.0
2011-02-14 11:30:00,29.94,30.0,29.94,29.98,205000.0,21.7674,21.811,21.7674,21.7965,205000.0
2011-02-14 12:00:00,29.98,30.0,29.93,29.98,300000.0,21.7965,21.811,21.7602,21.7965,300000.0
2011-02-14 12:30:00,29.99,30.1,29.95,30.06,502600.0,21.8038,21.8838,21.7747,21.8547,502600.0
2011-02-14 13:00:00,30.06,30.08,29.97,30.01,340700.0,21.8547,21.8692,21.7892,21.8183,340700.0
2011-02-14 13:30:00,30.02,30.04,29.99,29.99,246100.0,21.8256,21.8401,21.8038,21.8038,246100.0
2011-02-14 14:00:00,30.0,30.03,29.95,30.02,306300.0,21.811,21.8329,21.7747,21.8256,306300.0
2011-02-14 14:30:00,30.02,30.1,29.99,30.06,547900.0,21.8256,21.8838,21.8038,21.8547,547900.0
2011-02-14 15:00:00,30.05,30.06,29.98,29.99,701100.0,21.8474,21.8547,21.7965,21.8038,701100.0
2011-02-14 15:30:00,29.99,30.02,29.97,29.98,1585500.0,21.8038,21.8256,21.7892,21.7965,1585500.0
2011-02-15 09:30:00,29.83,30.35,29.83,30.26,1407000.0,21.6875,22.0655,21.6875,22.0001,1407000.0
2011-02-15 10:00:00,30.25,30.37,30.23,30.25,1501100.0,21.9928,22.0801,21.9783,21.9928,1501100.0
2011-02-15 10:30:00,30.24,30.38,30.23,30.32,708100.0,21.9855,22.0873,21.9783,22.0437,708100.0
2011-02-15 11:00:00,30.33,30.37,30.25,30.36,530100.0,22.051,22.0801,21.9928,22.0728,530100.0
2011-02-15 11:30:00,30.36,30.37,30.19,30.32,579500.0,22.0728,22.0801,21.9492,22.0437,579500.0
2011-02-15 12:00:00,30.32,30.44,30.3,30.39,668200.0,22.0437,22.1309,22.0292,22.0946,668200.0
2011-02-15 12:30:00,30.39,30.45,30.35,30.38,356200.0,22.0946,22.1382,22.0655,22.0873,356200.0
2011-02-15 13:00:00,30.38,30.39,30.33,30.35,208100.0,22.0873,22.0946,22.051,22.0655,208100.0
2011-02-15 13:30:00,30.35,30.38,30.3,30.31,429100.0,22.0655,22.0873,22.0292,22.0364,429100.0
2011-02-15 14:00:00,30.3,30.31,30.08,30.15,714300.0,22.0292,22.0364,21.8692,21.9201,714300.0
2011-02-15 14:30:00,30.15,30.4,30.12,30.33,586900.0,21.9201,22.1019,21.8983,22.051,586900.0
2011-02-15 15:00:00,30.32,30.35,30.22,30.22,327500.0,22.0437,22.0655,21.971,21.971,327500.0
2011-02-15 15:30:00,30.23,30.33,30.19,30.31,1333100.0,21.9783,22.051,21.9492,22.0364,1333100.0
2011-02-16 09:30:00,30.41,30.78,30.4,30.77,1386200.0,22.1091,22.3781,22.1019,22.3709,1386200.0
2011-02-16 10:00:00,30.77,30.84,30.64,30.76,949100.0,22.3709,22.4218,22.2764,22.3636,949100.0
2011-02-16 10:30:00,30.75,30.8,30.58,30.63,865800.0,22.3563,22.3927,22.2327,22.2691,865800.0
2011-02-16 11:00:00,30.62,30.74,30.57,30.7,548000.0,22.2618,22.3491,22.2255,22.32,548000.0
2011-02-16 11:30:00,30.7,30.72,30.63,30.65,547200.0,22.32,22.3345,22.2691,22.2836,547200.0
2011-02-16 12:00:00,30.66,30.66,30.43,30.51,683000.0,22.2909,22.2909,22.1237,22.1818,683000.0
2011-02-16 12:30:00,30.51,30.62,30.5,30.58,308800.0,22.1818,22.2618,22.1746,22.2327,308800.0
2011-02-16 13:00:00,30.58,30.62,30.53,30.61,328100.0,22.2327,22.2618,22.1964,22.2545,328100.0
2011-02-16 13:30:00,30.61,30.75,30.6,30.74,588500.0,22.2545,22.3563,22.2473,22.3491,588500.0
2011-02-16 14:00:00,30.74,30.75,30.65,30.67,685000.0,22.3491,22.3563,22.2836,22.2982,685000.0
2011-02-16 14:30:00,30.68,30.79,30.66,30.74,489000.0,22.3054,22.3854,22.2909,22.3491,489000.0
2011-02-16 15:00:00,30.72,30.78,30.66,30.69,439700.0,22.3345,22.3781,22.2909,22.3127,439700.0
2011-02-16 15:30:00,30.69,30.76,30.65,30.71,1368400.0,22.3127,22.3636,22.2836,22.3272,1368400.0
2011-02-17 09:30:00,30.28,30.48,30.28,30.45,990900.0,22.0146,22.16,22.0146,22.1382,990900.0
2011-02-17 10:00:00,30.46,30.52,30.38,30.52,552300.0,22.1455,22.1891,22.0873,22.1891,552300.0
2011-02-17 10:30:00,30.52,30.6,30.51,30.53,493500.0,22.1891,22.2473,22.1818,22.1964,493500.0
2011-02-17 11:00:00,30.54,30.63,30.52,30.57,573700.0,22.2036,22.2691,22.1891,22.2255,573700.0
2011-02-17 11:30:00,30.57,30.64,30.52,30.63,323700.0,22.2255,22.2764,22.1891,22.2691,323700.0
2011-02-17 12:00:00,30.63,30.64,30.53,30.55,402500.0,22.2691,22.2764,22.1964,22.2109,402500.0
2011-02-17 12:30:00,30.55,30.58,30.52,30.52,225200.0,22.2109,22.2327,22.1891,22.1891,225200.0
2011-02-17 13:00:00,30.52,30.64,30.52,30.64,274300.0,22.1891,22.2764,22.1891,22.2764,274300.0
2011-02-17 13:30:00,30.63,30.69,30.63,30.68,273700.0,22.2691,22.3127,22.2691,22.3054,273700.0
2011-02-17 14:00:00,30.68,30.69,30.63,30.66,334400.0,22.3054,22.3127,22.2691,22.2909,334400.0
2011-02-17 14:30:00,30.67,30.7,30.65,30.7,336800.0,22.2982,22.32,22.2836,22.32,336800.0
2011-02-17 15:00:00,30.7,30.71,30.6,30.71,460700.0,22.32,22.3272,22.2473,22.3272,460700.0
2011-02-17 15:30:00,30.71,30.75,30.67,30.69,1151100.0,22.3272,22.3563,22.2982,22.3127,1151100.0
2011-02-18 09:30:00,30.7,30.87,30.69,30.76,1958900.0,22.32,22.4436,22.3127,22.3636,1958900.0
2011-02-18 10:00:00,30.76,30.88,30.73,30.87,829400.0,22.3636,22.4508,22.3418,22.4436,829400.0
2011-02-18 10:30:00,30.87,30.9,30.8,30.81,485700.0,22.4436,22.4654,22.3927,22.3999,485700.0
2011-02-18 11:00:00,30.8,30.95,30.8,30.91,465600.0,22.3927,22.5017,22.3927,22.4727,465600.0
2011-02-18 11:30:00,30.92,31.04,30.89,31.02,810800.0,22.4799,22.5672,22.4581,22.5526,810800.0
2011-02-18 12:00:00,31.02,31.03,30.84,30.87,422000.0,22.5526,22.5599,22.4218,22.4436,422000.0
2011-02-18 12:30:00,30.85,30.9,30.8,30.87,414000.0,22.429,22.4654,22.3927,22.4436,414000.0
2011-02-18 13:00:00,30.87,30.87,30.77,30.79,406400.0,22.4436,22.4436,22.3709,22.3854,406400.0
2011-02-18 13:30:00,30.79,30.83,30.71,30.8,704400.0,22.3854,22.4145,22.3272,22.3927,704400.0
2011-02-18 14:00:00,30.8,30.87,30.77,30.82,584500.0,22.3927,22.4436,22.3709,22.4072,584500.0
2011-02-18 14:30:00,30.82,31.01,30.8,30.99,472400.0,22.4072,22.5454,22.3927,22.5308,472400.0
2011-02-18 15:00:00,30.98,31.01,30.95,30.95,628900.0,22.5235,22.5454,22.5017,22.5017,628900.0
2011-02-18 15:30:00,30.96,31.02,30.91,30.98,1737900.0,22.509,22.5526,22.4727,22.5235,1737900.0
2011-02-22 09:30:00,30.18,30.3,29.96,30.08,1707300.0,21.9419,22.0292,21.782,21.8692,1707300.0
2011-02-22 10:00:00,30.09,30.25,30.02,30.1,838500.0,21.8765,21.9928,21.8256,21.8838,838500.0
2011-02-22 10:30:00,30.09,30.24,30.05,30.14,403200.0,21.8765,21.9855,21.8474,21.9128,403200.0
2011-02-22 11:00:00,30.16,30.16,29.98,30.05,729400.0,21.9274,21.9274,21.7965,21.8474,729400.0
2011-02-22 11:30:00,30.04,30.05,29.77,29.8,922800.0,21.8401,21.8474,21.6438,21.6656,922800.0
2011-02-22 12:00:00,29.81,29.85,29.67,29.82,904700.0,21.6729,21.702,21.5711,21.6802,904700.0
2011-02-22 12:30:00,29.83,29.86,29.63,29.67,654800.0,21.6875,21.7093,21.542,21.5711,654800.0
2011-02-22 13:00:00,29.68,29.76,29.62,29.66,571100.0,21.5784,21.6366,21.5348,21.5639,571100.0
2011-02-22 13:30:00,29.67,29.74,29.57,29.66,494300.0,21.5711,21.622,21.4984,21.5639,494300.0
2011-02-22 14:00:00,29.67,29.7,29.55,29.6,591500.0,21.5711,21.5929,21.4839,21.5202,591500.0
2011-02-22 14:30:00,29.6,29.75,29.58,29.62,671200.0,21.5202,21.6293,21.5057,21.5348,671200.0
2011-02-22 15:00:00,29.62,29.69,29.43,29.46,833000.0,21.5348,21.5857,21.3966,21.4185,833000.0
2011-02-22 15:30:00,29.46,29.54,29.42,29.53,1883800.0,21.4185,21.4766,21.3894,21.4693,1883800.0
2011-02-23 09:30:00,29.62,29.96,29.48,29.48,1106100.0,21.5348,21.782,21.433,21.433,1106100.0
2011-02-23 10:00:00,29.49,29.63,29.32,29.35,1316600.0,21.4403,21.542,21.3167,21.3385,1316600.0
2011-02-23 10:30:00,29.36,29.52,29.3,29.52,828800.0,21.3457,21.4621,21.3021,21.4621,828800.0
2011-02-23 11:00:00,29.52,29.59,29.48,29.52,430800.0,21.4621,21.513,21.433,21.4621,430800.0
2011-02-23 11:30:00,29.51,29.58,29.26,29.27,896000.0,21.4548,21.5057,21.273,21.2803,896000.0
2011-02-23 12:00:00,29.28,29.28,29.11,29.21,890900.0,21.2876,21.2876,21.164,21.2367,890900.0
2011-02-23 12:30:00,29.21,29.32,29.17,29.28,616700.0,21.2367,21.3167,21.2076,21.2876,616700.0
2011-02-23 13:00:00,29.29,29.37,29.17,29.34,525200.0,21.2949,21.353,21.2076,21.3312,525200.0
2011-02-23 13:30:00,29.34,29.48,29.25,29.4,503400.0,21.3312,21.433,21.2658,21.3748,503400.0
2011-02-23 14:00:00,29.41,29.59,29.4,29.52,553800.0,21.3821,21.513,21.3748,21.4621,553800.0
2011-02-23 14:30:00,29.52,29.75,29.49,29.74,517300.0,21.4621,21.6293,21.4403,21.622,517300.0
2011-02-23 15:00:00,29.74,29.81,29.61,29.7,874400.0,21.622,21.6729,21.5275,21.5929,874400.0
2011-02-23 15:30:00,29.7,29.74,29.57,29.63,1179700.0,21.5929,21.622,21.4984,21.542,1179700.0
2011-02-24 09:30:00,29.54,29.57,29.21,29.34,1344400.0,21.4766,21.4984,21.2367,21.3312,1344400.0
2011-02-24 10:00:00,29.34,29.41,29.18,29.4,1055900.0,21.3312,21.3821,21.2149,21.3748,1055900.0
2011-02-24 10:30:00,29.4,29.4,29.21,29.25,1001700.0,21.3748,21.3748,21.2367,21.2658,1001700.0
2011-02-24 11:00:00,29.24,29.28,29.11,29.26,994700.0,21.2585,21.2876,21.164,21.273,994700.0
2011-02-24 11:30:00,29.26,29.26,29.08,29.1,606500.0,21.273,21.273,21.1422,21.1567,606500.0
2011-02-24 12:00:00,29.09,29.12,28.97,29.02,806100.0,21.1494,21.1713,21.0622,21.0986,806100.0
2011-02-24 12:30:00,29.03,29.13,28.98,29.09,720400.0,21.1058,21.1785,21.0695,21.1494,720400.0
2011-02-24 13:00:00,29.08,29.1,28.87,28.92,710600.0,21.1422,21.1567,20.9895,21.0259,710600.0
2011-02-24 13:30:00,28.92,29.0,28.87,28.87,886000.0,21.0259,21.084,20.9895,20.9895,886000.0
2011-02-24 14:00:00,28.88,29.26,28.87,29.21,919800.0,20.9968,21.273,20.9895,21.2367,919800.0
2011-02-24 14:30:00,29.21,29.37,29.16,29.33,938400.0,21.2367,21.353,21.2003,21.3239,938400.0
2011-02-24 15:00:00,29.33,29.51,29.3,29.44,927000.0,21.3239,21.4548,21.3021,21.4039,927000.0
2011-02-24 15:30:00,29.44,29.55,29.41,29.48,1455800.0,21.4039,21.4839,21.3821,21.433,1455800.0
2011-02-25 09:30:00,29.68,29.88,29.57,29.86,770100.0,21.5784,21.7238,21.4984,21.7093,770100.0
2011-02-25 10:00:00,29.87,30.02,29.84,29.91,723800.0,21.7165,21.8256,21.6947,21.7456,723800.0
2011-02-25 10:30:00,29.91,29.95,29.86,29.91,710100.0,21.7456,21.7747,21.7093,21.7456,710100.0
2011-02-25 11:00:00,29.91,29.95,29.79,29.8,641300.0,21.7456,21.7747,21.6584,21.6656,641300.0
2011-02-25 11:30:00,29.8,29.83,29.68,29.73,510500.0,21.6656,21.6875,21.5784,21.6147,510500.0
2011-02-25 12:00:00,29.74,29.88,29.71,29.86,242100.0,21.622,21.7238,21.6002,21.7093,242100.0
2011-02-25 12:30:00,29.86,29.92,29.83,29.9,240300.0,21.7093,21.7529,21.6875,21.7383,240300.0
2011-02-25 13:00:00,29.89,29.98,29.88,29.92,293900.0,21.7311,21.7965,21.7238,21.7529,293900.0
2011-02-25 13:30:00,29.92,29.94,29.83,29.87,330800.0,21.7529,21.7674,21.6875,21.7165,330800.0
2011-02-25 14:00:00,29.88,29.94,29.84,29.88,464000.0,21.7238,21.7674,21.6947,21.7238,464000.0
2011-02-25 14:30:00,29.88,29.92,29.75,29.8,648400.0,21.7238,21.7529,21.6293,21.6656,648400.0
2011-02-25 15:00:00,29.8,29.83,29.75,29.83,489200.0,21.6656,21.6875,21.6293,21.6875,489200.0
2011-02-25 15:30:00,29.83,29.91,29.82,29.88,1481400.0,21.6875,21.7456,21.6802,21.7238,1481400.0
2011-02-28 09:30:00,29.97,30.04,29.89,29.93,753600.0,21.7892,21.8401,21.7311,21.7602,753600.0
2011-02-28 10:00:00,29.94,29.97,29.73,29.9,745000.0,21.7674,21.7892,21.6147,21.7383,745000.0
2011-02-28 10:30:00,29.9,29.95,29.76,29.83,813300.0,21.7383,21.7747,21.6366,21.6875,813300.0
2011-02-28 11:00:00,29.83,29.84,29.63,29.67,429600.0,21.6875,21.6947,21.542,21.5711,429600.0
2011-02-28 11:30:00,29.67,29.67,29.57,29.63,445900.0,21.5711,21.5711,21.4984,21.542,445900.0
2011-02-28 12:00:00,29.63,29.66,29.52,29.59,455000.0,21.542,21.5639,21.4621,21.513,455000.0
2011-02-28 12:30:00,29.59,29.68,29.5,29.56,321600.0,21.513,21.5784,21.4475,21.4912,321600.0
2011-02-28 13:00:00,29.55,29.58,29.41,29.46,466000.0,21.4839,21.5057,21.3821,21.4185,466000.0
2011-02-28 13:30:00,29.46,29.55,29.42,29.42,317800.0,21.4185,21.4839,21.3894,21.3894,317800.0
2011-02-28 14:00:00,29.43,29.53,29.41,29.5,340000.0,21.3966,21.4693,21.3821,21.4475,340000.0
2011-02-28 14:30:00,29.51,29.56,29.43,29.51,437800.0,21.4548,21.4912,21.3966,21.4548,437800.0
2011-02-28 15:00:00,29.51,29.57,29.4,29.5,616000.0,21.4548,21.4984,21.3748,21.4475,616000.0
2011-02-28 15:30:00,29.5,29.68,29.47,29.67,1736100.0,21.4475,21.5784,21.4257,21.5711,1736100.0
2011-03-01 09:30:00,29.69,29.78,29.49,29.58,926100.0,21.5857,21.6511,21.4403,21.5057,926100.0
2011-03-01 10:00:00,29.59,29.63,29.27,29.27,928100.0,21.513,21.542,21.2803,21.2803,928100.0
2011-03-01 10:30:00,29.28,29.38,29.14,29.33,1347600.0,21.2876,21.3603,21.1858,21.3239,1347600.0
2011-03-01 11:00:00,29.33,29.38,29.09,29.11,1063100.0,21.3239,21.3603,21.1494,21.164,1063100.0
2011-03-01 11:30:00,29.11,29.24,29.07,29.12,847200.0,21.164,21.2585,21.1349,21.1713,847200.0
2011-03-01 12:00:00,29.12,29.21,29.05,29.19,768200.0,21.1713,21.2367,21.1204,21.2222,768200.0
2011-03-01 12:30:00,29.19,29.27,29.16,29.17,411600.0,21.2222,21.2803,21.2003,21.2076,411600.0
2011-03-01 13:00:00,29.18,29.19,28.99,29.05,797700.0,21.2149,21.2222,21.0767,21.1204,797700.0
2011-03-01 13:30:00,29.04,29.1,28.98,29.07,459900.0,21.1131,21.1567,21.0695,21.1349,459900.0
2011-03-01 14:00:00,29.08,29.11,28.93,28.95,990600.0,21.1422,21.164,21.0331,21.0477,990600.0
2011-03-01 14:30:00,28.95,29.04,28.93,28.98,760900.0,21.0477,21.1131,21.0331,21.0695,760900.0
2011-03-01 15:00:00,28.99,29.08,28.93,28.99,922000.0,21.0767,21.1422,21.0331,21.0767,922000.0
2011-03-01 15:30:00,28.99,29.04,28.82,28.83,1648300.0,21.0767,21.1131,20.9531,20.9604,1648300.0
2011-03-02 09:30:00,28.82,29.11,28.66,29.08,1416600.0,20.9531,21.164,20.8368,21.1422,1416600.0
2011-03-02 10:00:00,29.07,29.15,28.98,28.99,712700.0,21.1349,21.1931,21.0695,21.0767,712700.0
2011-03-02 10:30:00,28.99,29.15,28.96,29.1,541300.0,21.0767,21.1931,21.0549,21.1567,541300.0
2011-03-02 11:00:00,29.1,29.19,28.9,28.9,598600.0,21.1567,21.2222,21.0113,21.0113,598600.0
2011-03-02 11:30:00,28.9,28.98,28.76,28.77,673600.0,21.0113,21.0695,20.9095,20.9168,673600.0
2011-03-02 12:00:00,28.76,28.91,28.67,28.89,449000.0,20.9095,21.0186,20.8441,21.004,449000.0
2011-03-02 12:30:00,28.89,28.98,28.89,28.91,382700.0,21.004,21.0695,21.004,21.0186,382700.0
2011-03-02 13:00:00,28.91,28.96,28.86,28.92,311100.0,21.0186,21.0549,20.9822,21.0259,311100.0
2011-03-02 13:30:00,28.92,29.0,28.88,28.96,388200.0,21.0259,21.084,20.9968,21.0549,388200.0
2011-03-02 14:00:00,28.95,29.12,28.9,29.08,441400.0,21.0477,21.1713,21.0113,21.1422,441400.0
2011-03-02 14:30:00,29.08,29.25,29.05,29.18,492400.0,21.1422,21.2658,21.1204,21.2149,492400.0
2011-03-02 15:00:00,29.17,29.22,29.07,29.09,473100.0,21.2076,21.244,21.1349,21.1494,473100.0
2011-03-02 15:30:00,29.09,29.12,28.92,28.95,1370600.0,21.1494,21.1713,21.0259,21.0477,1370600.0
2011-03-03 09:30:00,29.29,29.48,29.26,29.3,1227600.0,21.2949,21.433,21.273,21.3021,1227600.0
2011-03-03 10:00:00,29.29,29.31,29.18,29.26,823300.0,21.2949,21.3094,21.2149,21.273,823300.0
2011-03-03 10:30:00,29.27,29.5,29.24,29.38,873100.0,21.2803,21.4475,21.2585,21.3603,873100.0
2011-03-03 11:00:00,29.39,29.5,29.38,29.45,462200.0,21.3676,21.4475,21.3603,21.4112,462200.0
2011-03-03 11:30:00,29.46,29.56,29.44,29.53,491900.0,21.4185,21.4912,21.4039,21.4693,491900.0
2011-03-03 12:00:00,29.53,29.55,29.38,29.39,317100.0,21.4693,21.4839,21.3603,21.3676,317100.0
2011-03-03 12:30:00,29.39,29.47,29.38,29.46,263500.0,21.3676,21.4257,21.3603,21.4185,263500.0
2011-03-03 13:00:00,29.46,29.49,29.4,29.4,327300.0,21.4185,21.4403,21.3748,21.3748,327300.0
2011-03-03 13:30:00,29.4,29.41,29.27,29.27,433300.0,21.3748,21.3821,21.2803,21.2803,433300.0
2011-03-03 14:00:00,29.28,29.37,29.27,29.32,690200.0,21.2876,21.353,21.2803,21.3167,690200.0
2011-03-03 14:30:00,29.32,29.44,29.31,29.41,515100.0,21.3167,21.4039,21.3094,21.3821,515100.0
2011-03-03 15:00:00,29.42,29.46,29.35,29.35,691400.0,21.3894,21.4185,21.3385,21.3385,691400.0
2011-03-03 15:30:00,29.35,29.36,29.26,29.27,1796600.0,21.3385,21.3457,21.273,21.2803,1796600.0
2011-03-04 09:30:00,29.0,29.08,28.54,28.73,2881200.0,21.084,21.1422,20.7496,20.8877,2881200.0
2011-03-04 10:00:00,28.74,28.74,28.49,28.62,1551900.0,20.895,20.895,20.7132,20.8077,1551900.0
2011-03-04 10:30:00,28.62,28.71,28.5,28.57,1377700.0,20.8077,20.8732,20.7205,20.7714,1377700.0
2011-03-04 11:00:00,28.58,28.62,28.45,28.48,1352000.0,20.7787,20.8077,20.6841,20.706,1352000.0
2011-03-04 11:30:00,28.49,28.55,28.35,28.35,1468600.0,20.7132,20.7568,20.6114,20.6114,1468600.0
2011-03-04 12:00:00,28.35,28.36,28.12,28.32,2021400.0,20.6114,20.6187,20.4442,20.5896,2021400.0
2011-03-04 12:30:00,28.31,28.35,28.26,28.27,708600.0,20.5824,20.6114,20.546,20.5533,708600.0
2011-03-04 13:00:00,28.27,28.33,28.2,28.32,667600.0,20.5533,20.5969,20.5024,20.5896,667600.0
2011-03-04 13:30:00,28.31,28.41,28.25,28.34,623700.0,20.5824,20.6551,20.5387,20.6042,623700.0
2011-03-04 14:00:00,28.34,28.34,28.21,28.28,603600.0,20.6042,20.6042,20.5097,20.5605,603600.0
2011-03-04 14:30:00,28.28,28.33,28.21,28.31,685400.0,20.5605,20.5969,20.5097,20.5824,685400.0
2011-03-04 15:00:00,28.31,28.4,28.2,28.21,1038900.0,20.5824,20.6478,20.5024,20.5097,1038900.0
2011-03-04 15:30:00,28.21,28.46,28.18,28.41,2771500.0,20.5097,20.6914,20.4878,20.6551,2771500.0
2011-03-07 09:30:00,28.52,28.67,28.42,28.5,1287000.0,20.735,20.8441,20.6623,20.7205,1287000.0
2011-03-07 10:00:00,28.5,28.52,28.35,28.51,962400.0,20.7205,20.735,20.6114,20.7278,962400.0
2011-03-07 10:30:00,28.51,28.51,28.26,28.35,1002800.0,20.7278,20.7278,20.546,20.6114,1002800.0
2011-03-07 11:00:00,28.35,28.45,28.29,28.3,843500.0,20.6114,20.6841,20.5678,20.5751,843500.0
2011-03-07 11:30:00,28.31,28.38,28.23,28.27,657700.0,20.5824,20.6333,20.5242,20.5533,657700.0
2011-03-07 12:00:00,28.26,28.32,28.17,28.21,790600.0,20.546,20.5896,20.4806,20.5097,790600.0
2011-03-07 12:30:00,28.21,28.27,28.1,28.13,737600.0,20.5097,20.5533,20.4297,20.4515,737600.0
2011-03-07 13:00:00,28.13,28.21,28.05,28.19,785400.0,20.4515,20.5097,20.3933,20.4951,785400.0
2011-03-07 13:30:00,28.2,28.37,28.14,28.34,966000.0,20.5024,20.626,20.4588,20.6042,966000.0
2011-03-07 14:00:00,28.34,28.38,28.19,28.34,687600.0,20.6042,20.6333,20.4951,20.6042,687600.0
2011-03-07 14:30:00,28.33,28.37,28.18,28.29,642800.0,20.5969,20.626,20.4878,20.5678,642800.0
2011-03-07 15:00:00,28.3,28.42,28.27,28.37,839800.0,20.5751,20.6623,20.5533,20.626,839800.0
2011-03-07 15:30:00,28.36,28.47,28.32,28.34,1393300.0,20.6187,20.6987,20.5896,20.6042,1393300.0
2011-03-08 09:30:00,28.43,28.51,28.32,28.51,960500.0,20.6696,20.7278,20.5896,20.7278,960500.0
2011-03-08 10:00:00,28.51,28.7,28.46,28.69,1075900.0,20.7278,20.8659,20.6914,20.8586,1075900.0
2011-03-08 10:30:00,28.69,28.77,28.61,28.75,1201200.0,20.8586,20.9168,20.8005,20.9023,1201200.0
2011-03-08 11:00:00,28.75,28.85,28.74,28.84,1300900.0,20.9023,20.975,20.895,20.9677,1300900.0
2011-03-08 11:30:00,28.84,28.95,28.8,28.94,835000.0,20.9677,21.0477,20.9386,21.0404,835000.0
2011-03-08 12:00:00,28.94,28.97,28.82,28.85,589500.0,21.0404,21.0622,20.9531,20.975,589500.0
2011-03-08 12:30:00,28.85,28.85,28.68,28.68,384000.0,20.975,20.975,20.8514,20.8514,384000.0
2011-03-08 13:00:00,28.69,28.75,28.68,28.75,219600.0,20.8586,20.9023,20.8514,20.9023,219600.0
2011-03-08 13:30:00,28.75,28.78,28.71,28.77,254700.0,20.9023,20.9241,20.8732,20.9168,254700.0
2011-03-08 14:00:00,28.77,28.79,28.66,28.71,415300.0,20.9168,20.9313,20.8368,20.8732,415300.0
2011-03-08 14:30:00,28.71,28.82,28.68,28.8,392600.0,20.8732,20.9531,20.8514,20.9386,392600.0
2011-03-08 15:00:00,28.8,28.84,28.71,28.82,604900.0,20.9386,20.9677,20.8732,20.9531,604900.0
2011-03-08 15:30:00,28.82,28.92,28.78,28.84,2038000.0,20.9531,21.0259,20.9241,20.9677,2038000.0
2011-03-09 09:30:00,28.73,28.8,28.6,28.62,864100.0,20.8877,20.9386,20.7932,20.8077,864100.0
2011-03-09 10:00:00,28.62,28.87,28.6,28.81,667600.0,20.8077,20.9895,20.7932,20.9459,667600.0
2011-03-09 10:30:00,28.81,28.84,28.53,28.54,661700.0,20.9459,20.9677,20.7423,20.7496,661700.0
2011-03-09 11:00:00,28.53,28.76,28.48,28.74,597200.0,20.7423,20.9095,20.706,20.895,597200.0
2011-03-09 11:30:00,28.75,28.85,28.66,28.83,451700.0,20.9023,20.975,20.8368,20.9604,451700.0
2011-03-09 12:00:00,28.83,28.92,28.81,28.84,863200.0,20.9604,21.0259,20.9459,20.9677,863200.0
2011-03-09 12:30:00,28.84,28.86,28.72,28.76,542600.0,20.9677,20.9822,20.8804,20.9095,542600.0
2011-03-09 13:00:00,28.76,28.77,28.62,28.67,522400.0,20.9095,20.9168,20.8077,20.8441,522400.0
2011-03-09 13:30:00,28.67,28.7,28.59,28.59,462800.0,20.8441,20.8659,20.7859,20.7859,462800.0
2011-03-09 14:00:00,28.59,28.63,28.55,28.58,559800.0,20.7859,20.815,20.7568,20.7787,559800.0
2011-03-09 14:30:00,28.57,28.67,28.48,28.63,346100.0,20.7714,20.8441,20.706,20.815,346100.0
2011-03-09 15:00:00,28.63,28.7,28.62,28.67,452600.0,20.815,20.8659,20.8077,20.8441,452600.0
2011-03-09 15:30:00,28.67,28.76,28.63,28.7,1079100.0,20.8441,20.9095,20.815,20.8659,1079100.0
2011-03-10 09:30:00,28.33,28.43,28.21,28.29,861600.0,20.5969,20.6696,20.5097,20.5678,861600.0
2011-03-10 10:00:00,28.29,28.3,28.1,28.12,924100.0,20.5678,20.5751,20.4297,20.4442,924100.0
2011-03-10 10:30:00,28.12,28.3,28.09,28.28,1021800.0,20.4442,20.5751,20.4224,20.5605,1021800.0
2011-03-10 11:00:00,28.28,28.36,28.25,28.29,861700.0,20.5605,20.6187,20.5387,20.5678,861700.0
2011-03-10 11:30:00,28.29,28.29,28.14,28.2,596400.0,20.5678,20.5678,20.4588,20.5024,596400.0
2011-03-10 12:00:00,28.2,28.21,28.07,28.1,598200.0,20.5024,20.5097,20.4079,20.4297,598200.0
2011-03-10 12:30:00,28.11,28.19,28.06,28.18,423100.0,20.437,20.4951,20.4006,20.4878,423100.0
2011-03-10 13:00:00,28.19,28.21,28.08,28.09,499000.0,20.4951,20.5097,20.4151,20.4224,499000.0
2011-03-10 13:30:00,28.09,28.09,27.95,28.05,974400.0,20.4224,20.4224,20.3206,20.3933,974400.0
2011-03-10 14:00:00,28.06,28.19,28.02,28.17,741100.0,20.4006,20.4951,20.3715,20.4806,741100.0
2011-03-10 14:30:00,28.17,28.29,28.16,28.22,683100.0,20.4806,20.5678,20.4733,20.5169,683100.0
2011-03-10 15:00:00,28.23,28.26,28.09,28.14,620700.0,20.5242,20.546,20.4224,20.4588,620700.0
2011-03-10 15:30:00,28.14,28.23,28.04,28.05,1783600.0,20.4588,20.5242,20.3861,20.3933,1783600.0
2011-03-11 09:30:00,28.04,28.31,28.01,28.19,761000.0,20.3861,20.5824,20.3642,20.4951,761000.0
2011-03-11 10:00:00,28.18,28.19,28.0,28.06,607100.0,20.4878,20.4951,20.357,20.4006,607100.0
2011-03-11 10:30:00,28.07,28.17,28.04,28.16,460200.0,20.4079,20.4806,20.3861,20.4733,460200.0
2011-03-11 11:00:00,28.16,28.19,28.05,28.13,363000.0,20.4733,20.4951,20.3933,20.4515,363000.0
2011-03-11 11:30:00,28.14,28.27,28.14,28.23,446500.0,20.4588,20.5533,20.4588,20.5242,446500.0
2011-03-11 12:00:00,28.23,28.32,28.23,28.28,328400.0,20.5242,20.5896,20.5242,20.5605,328400.0
2011-03-11 12:30:00,28.27,28.31,28.26,28.28,309300.0,20.5533,20.5824,20.546,20.5605,309300.0
2011-03-11 13:00:00,28.28,28.29,28.23,28.23,359400.0,20.5605,20.5678,20.5242,20.5242,359400.0
2011-03-11 13:30:00,28.24,28.3,28.22,28.3,219400.0,20.5315,20.5751,20.5169,20.5751,219400.0
2011-03-11 14:00:00,28.29,28.37,28.28,28.33,386800.0,20.5678,20.626,20.5605,20.5969,386800.0
2011-03-11 14:30:00,28.34,28.38,28.31,28.32,286100.0,20.6042,20.6333,20.5824,20.5896,286100.0
2011-03-11 15:00:00,28.33,28.38,28.29,28.37,549100.0,20.5969,20.6333,20.5678,20.626,549100.0
2011-03-11 15:30:00,28.37,28.4,28.3,28.33,1196000.0,20.626,20.6478,20.5751,20.5969,1196000.0
2011-03-14 09:30:00,28.04,28.13,27.85,28.12,1192800.0,20.3861,20.4515,20.2479,20.4442,1192800.0
2011-03-14 10:00:00,28.11,28.16,28.02,28.09,629000.0,20.437,20.4733,20.3715,20.4224,629000.0
2011-03-14 10:30:00,28.09,28.09,27.82,27.83,842800.0,20.4224,20.4224,20.2261,20.2334,842800.0
2011-03-14 11:00:00,27.83,27.88,27.72,27.73,725300.0,20.2334,20.2697,20.1534,20.1607,725300.0
2011-03-14 11:30:00,27.72,27.74,27.67,27.7,1051900.0,20.1534,20.168,20.1171,20.1389,1051900.0
2011-03-14 12:00:00,27.7,27.77,27.69,27.74,542100.0,20.1389,20.1898,20.1316,20.168,542100.0
2011-03-14 12:30:00,27.74,27.78,27.67,27.7,500600.0,20.168,20.197,20.1171,20.1389,500600.0
2011-03-14 13:00:00,27.7,27.82,27.69,27.8,522900.0,20.1389,20.2261,20.1316,20.2116,522900.0
2011-03-14 13:30:00,27.8,27.83,27.76,27.79,228800.0,20.2116,20.2334,20.1825,20.2043,228800.0
2011-03-14 14:00:00,27.79,27.88,27.75,27.79,520000.0,20.2043,20.2697,20.1752,20.2043,520000.0
2011-03-14 14:30:00,27.78,27.79,27.67,27.74,584600.0,20.197,20.2043,20.1171,20.168,584600.0
2011-03-14 15:00:00,27.74,27.81,27.69,27.77,726900.0,20.168,20.2188,20.1316,20.1898,726900.0
2011-03-14 15:30:00,27.78,27.96,27.77,27.89,1405100.0,20.197,20.3279,20.1898,20.277,1405100.0
2011-03-15 09:30:00,27.25,27.31,26.98,27.0,2293600.0,19.8117,19.8553,19.6154,19.6299,2293600.0
2011-03-15 10:00:00,27.0,27.42,26.98,27.41,1119700.0,19.6299,19.9353,19.6154,19.928,1119700.0
2011-03-15 10:30:00,27.41,27.47,27.22,27.23,1269200.0,19.928,19.9717,19.7899,19.7972,1269200.0
2011-03-15 11:00:00,27.23,27.24,27.06,27.2,675400.0,19.7972,19.8044,19.6736,19.7754,675400.0
2011-03-15 11:30:00,27.2,27.54,27.18,27.54,1365500.0,19.7754,20.0225,19.7608,20.0225,1365500.0
2011-03-15 12:00:00,27.54,27.65,27.53,27.65,717800.0,20.0225,20.1025,20.0153,20.1025,717800.0
2011-03-15 12:30:00,27.64,27.74,27.6,27.71,1246000.0,20.0952,20.168,20.0662,20.1461,1246000.0
2011-03-15 13:00:00,27.7,27.72,27.64,27.67,903200.0,20.1389,20.1534,20.0952,20.1171,903200.0
2011-03-15 13:30:00,27.66,27.82,27.66,27.8,686100.0,20.1098,20.2261,20.1098,20.2116,686100.0
2011-03-15 14:00:00,27.8,27.8,27.55,27.73,633300.0,20.2116,20.2116,20.0298,20.1607,633300.0
2011-03-15 14:30:00,27.73,27.85,27.71,27.79,659000.0,20.1607,20.2479,20.1461,20.2043,659000.0
2011-03-15 15:00:00,27.79,27.86,27.77,27.8,748700.0,20.2043,20.2552,20.1898,20.2116,748700.0
2011-03-15 15:30:00,27.8,27.8,27.62,27.65,1547700.0,20.2116,20.2116,20.0807,20.1025,1547700.0
2011-03-16 09:30:00,27.73,27.76,27.35,27.52,1368600.0,20.1607,20.1825,19.8844,20.008,1368600.0
2011-03-16 10:00:00,27.52,27.54,27.37,27.48,992700.0,20.008,20.0225,19.8989,19.9789,992700.0
2011-03-16 10:30:00,27.47,27.58,27.4,27.42,890200.0,19.9717,20.0516,19.9208,19.9353,890200.0
2011-03-16 11:00:00,27.42,27.43,26.98,27.32,2329800.0,19.9353,19.9426,19.6154,19.8626,2329800.0
2011-03-16 11:30:00,27.34,27.37,27.18,27.2,877000.0,19.8771,19.8989,19.7608,19.7754,877000.0
2011-03-16 12:00:00,27.21,27.27,27.1,27.26,905200.0,19.7826,19.8262,19.7026,19.819,905200.0
2011-03-16 12:30:00,27.27,27.29,27.07,27.26,1044700.0,19.8262,19.8408,19.6808,19.819,1044700.0
2011-03-16 13:00:00,27.26,27.32,27.04,27.04,963900.0,19.819,19.8626,19.659,19.659,963900.0
2011-03-16 13:30:00,27.04,27.05,26.91,26.91,1226900.0,19.659,19.6663,19.5645,19.5645,1226900.0
2011-03-16 14:00:00,26.91,26.93,26.7,26.92,1937100.0,19.5645,19.5791,19.4118,19.5718,1937100.0
2011-03-16 14:30:00,26.92,27.21,26.87,27.16,1125900.0,19.5718,19.7826,19.5354,19.7463,1125900.0
2011-03-16 15:00:00,27.17,27.2,27.02,27.02,1229100.0,19.7535,19.7754,19.6445,19.6445,1229100.0
2011-03-16 15:30:00,27.02,27.16,26.98,27.1,2340300.0,19.6445,19.7463,19.6154,19.7026,2340300.0
2011-03-17 09:30:00,27.48,27.59,27.4,27.47,1026900.0,19.9789,20.0589,19.9208,19.9717,1026900.0
2011-03-17 10:00:00,27.48,27.57,27.36,27.48,809100.0,19.9789,20.0444,19.8917,19.9789,809100.0
2011-03-17 10:30:00,27.48,27.57,27.39,27.41,598400.0,19.9789,20.0444,19.9135,19.928,598400.0
2011-03-17 11:00:00,27.42,27.55,27.32,27.33,1003500.0,19.9353,20.0298,19.8626,19.8699,1003500.0
2011-03-17 11:30:00,27.33,27.36,27.18,27.26,855300.0,19.8699,19.8917,19.7608,19.819,855300.0
2011-03-17 12:00:00,27.26,27.4,27.25,27.34,1145200.0,19.819,19.9208,19.8117,19.8771,1145200.0
2011-03-17 12:30:00,27.33,27.38,27.24,27.3,575600.0,19.8699,19.9062,19.8044,19.8481,575600.0
2011-03-17 13:00:00,27.3,27.4,27.19,27.2,479000.0,19.8481,19.9208,19.7681,19.7754,479000.0
2011-03-17 13:30:00,27.2,27.23,27.05,27.08,1026000.0,19.7754,19.7972,19.6663,19.6881,1026000.0
2011-03-17 14:00:00,27.09,27.17,27.08,27.13,675300.0,19.6954,19.7535,19.6881,19.7245,675300.0
2011-03-17 14:30:00,27.13,27.33,27.12,27.29,534000.0,19.7245,19.8699,19.7172,19.8408,534000.0
2011-03-17 15:00:00,27.28,27.44,27.26,27.3,1231000.0,19.8335,19.9498,19.819,19.8481,1231000.0
2011-03-17 15:30:00,27.3,27.52,27.3,27.44,1846600.0,19.8481,20.008,19.8481,19.9498,1846600.0
2011-03-18 09:30:00,27.48,27.65,27.36,27.53,2174700.0,19.9789,20.1025,19.8917,20.0153,2174700.0
2011-03-18 10:00:00,27.53,27.54,27.28,27.29,856600.0,20.0153,20.0225,19.8335,19.8408,856600.0
2011-03-18 10:30:00,27.29,27.47,27.26,27.44,701200.0,19.8408,19.9717,19.819,19.9498,701200.0
2011-03-18 11:00:00,27.45,27.71,27.41,27.43,1245300.0,19.9571,20.1461,19.928,19.9426,1245300.0
2011-03-18 11:30:00,27.44,27.81,27.43,27.72,1316300.0,19.9498,20.2188,19.9426,20.1534,1316300.0
2011-03-18 12:00:00,27.73,27.87,27.67,27.85,776500.0,20.1607,20.2625,20.1171,20.2479,776500.0
2011-03-18 12:30:00,27.86,27.87,27.75,27.75,696800.0,20.2552,20.2625,20.1752,20.1752,696800.0
2011-03-18 13:00:00,27.76,27.84,27.64,27.66,499300.0,20.1825,20.2407,20.0952,20.1098,499300.0
2011-03-18 13:30:00,27.66,27.74,27.63,27.65,446600.0,20.1098,20.168,20.088,20.1025,446600.0
2011-03-18 14:00:00,27.66,27.75,27.65,27.74,679800.0,20.1098,20.1752,20.1025,20.168,679800.0
2011-03-18 14:30:00,27.75,27.75,27.5,27.54,594500.0,20.1752,20.1752,19.9935,20.0225,594500.0
2011-03-18 15:00:00,27.54,27.58,27.51,27.54,795900.0,20.0225,20.0516,20.0007,20.0225,795900.0
2011-03-18 15:30:00,27.53,27.61,27.4,27.43,2926600.0,20.0153,20.0734,19.9208,19.9426,2926600.0
2011-03-21 09:30:00,27.82,27.97,27.71,27.86,1091300.0,20.2261,20.3352,20.1461,20.2552,1091300.0
2011-03-21 10:00:00,27.87,27.98,27.77,27.91,726100.0,20.2625,20.3424,20.1898,20.2915,726100.0
2011-03-21 10:30:00,27.92,27.92,27.75,27.82,830800.0,20.2988,20.2988,20.1752,20.2261,830800.0
2011-03-21 11:00:00,27.81,27.89,27.81,27.84,342000.0,20.2188,20.277,20.2188,20.2407,342000.0
2011-03-21 11:30:00,27.83,27.87,27.71,27.75,448800.0,20.2334,20.2625,20.1461,20.1752,448800.0
2011-03-21 12:00:00,27.75,27.8,27.72,27.8,603800.0,20.1752,20.2116,20.1534,20.2116,603800.0
2011-03-21 12:30:00,27.8,27.8,27.67,27.73,357000.0,20.2116,20.2116,20.1171,20.1607,357000.0
2011-03-21 13:00:00,27.73,27.75,27.69,27.71,256700.0,20.1607,20.1752,20.1316,20.1461,256700.0
2011-03-21 13:30:00,27.72,27.75,27.68,27.74,450800.0,20.1534,20.1752,20.1243,20.168,450800.0
2011-03-21 14:00:00,27.74,27.81,27.71,27.81,327400.0,20.168,20.2188,20.1461,20.2188,327400.0
2011-03-21 14:30:00,27.8,27.86,27.74,27.74,301500.0,20.2116,20.2552,20.168,20.168,301500.0
2011-03-21 15:00:00,27.75,27.8,27.72,27.75,416500.0,20.1752,20.2116,20.1534,20.1752,416500.0
2011-03-21 15:30:00,27.75,27.8,27.71,27.78,985800.0,20.1752,20.2116,20.1461,20.197,985800.0
2011-03-22 09:30:00,27.81,28.05,27.74,27.93,1185500.0,20.2188,20.3933,20.168,20.3061,1185500.0
2011-03-22 10:00:00,27.92,28.13,27.92,28.13,807400.0,20.2988,20.4515,20.2988,20.4515,807400.0
2011-03-22 10:30:00,28.13,28.2,27.93,27.94,806100.0,20.4515,20.5024,20.3061,20.3134,806100.0
2011-03-22 11:00:00,27.94,28.03,27.89,27.96,390800.0,20.3134,20.3788,20.277,20.3279,390800.0
2011-03-22 11:30:00,27.97,28.05,27.93,28.04,227900.0,20.3352,20.3933,20.3061,20.3861,227900.0
2011-03-22 12:00:00,28.05,28.05,27.98,27.99,250900.0,20.3933,20.3933,20.3424,20.3497,250900.0
2011-03-22 12:30:00,27.99,28.02,27.96,28.01,304000.0,20.3497,20.3715,20.3279,20.3642,304000.0
2011-03-22 13:00:00,28.01,28.01,27.92,27.92,215600.0,20.3642,20.3642,20.2988,20.2988,215600.0
2011-03-22 13:30:00,27.92,27.92,27.83,27.86,452600.0,20.2988,20.2988,20.2334,20.2552,452600.0
2011-03-22 14:00:00,27.86,27.88,27.76,27.76,631900.0,20.2552,20.2697,20.1825,20.1825,631900.0
2011-03-22 14:30:00,27.77,27.83,27.76,27.81,430700.0,20.1898,20.2334,20.1825,20.2188,430700.0
2011-03-22 15:00:00,27.82,27.83,27.79,27.82,393100.0,20.2261,20.2334,20.2043,20.2261,393100.0
2011-03-22 15:30:00,27.82,27.83,27.76,27.77,1227700.0,20.2261,20.2334,20.1825,20.1898,1227700.0
2011-03-23 09:30:00,27.51,27.6,27.15,27.37,2177800.0,20.0007,20.0662,19.739,19.8989,2177800.0
2011-03-23 10:00:00,27.37,27.38,27.1,27.19,1061700.0,19.8989,19.9062,19.7026,19.7681,1061700.0
2011-03-23 10:30:00,27.2,27.25,27.12,27.25,639300.0,19.7754,19.8117,19.7172,19.8117,639300.0
2011-03-23 11:00:00,27.25,27.36,27.25,27.34,575900.0,19.8117,19.8917,19.8117,19.8771,575900.0
2011-03-23 11:30:00,27.34,27.4,27.33,27.38,397300.0,19.8771,19.9208,19.8699,19.9062,397300.0
2011-03-23 12:00:00,27.37,27.47,27.29,27.45,444700.0,19.8989,19.9717,19.8408,19.9571,444700.0
2011-03-23 12:30:00,27.46,27.55,27.45,27.48,719700.0,19.9644,20.0298,19.9571,19.9789,719700.0
2011-03-23 13:00:00,27.48,27.49,27.41,27.42,396100.0,19.9789,19.9862,19.928,19.9353,396100.0
2011-03-23 13:30:00,27.43,27.5,27.41,27.48,570100.0,19.9426,19.9935,19.928,19.9789,570100.0
2011-03-23 14:00:00,27.49,27.49,27.42,27.45,1016400.0,19.9862,19.9862,19.9353,19.9571,1016400.0
2011-03-23 14:30:00,27.45,27.62,27.45,27.56,795600.0,19.9571,20.0807,19.9571,20.0371,795600.0
2011-03-23 15:00:00,27.57,27.59,27.53,27.57,1026400.0,20.0444,20.0589,20.0153,20.0444,1026400.0
2011-03-23 15:30:00,27.58,27.64,27.53,27.58,2279000.0,20.0516,20.0952,20.0153,20.0516,2279000.0
2011-03-24 09:30:00,27.65,27.72,27.47,27.51,768600.0,20.1025,20.1534,19.9717,20.0007,768600.0
2011-03-24 10:00:00,27.51,27.58,27.41,27.56,717000.0,20.0007,20.0516,19.928,20.0371,717000.0
2011-03-24 10:30:00,27.56,27.61,27.48,27.6,531000.0,20.0371,20.0734,19.9789,20.0662,531000.0
2011-03-24 11:00:00,27.6,27.6,27.51,27.54,445000.0,20.0662,20.0662,20.0007,20.0225,445000.0
2011-03-24 11:30:00,27.54,27.54,27.39,27.48,1276400.0,20.0225,20.0225,19.9135,19.9789,1276400.0
2011-03-24 12:00:00,27.48,27.53,27.44,27.5,622100.0,19.9789,20.0153,19.9498,19.9935,622100.0
2011-03-24 12:30:00,27.5,27.51,27.37,27.41,712600.0,19.9935,20.0007,19.8989,19.928,712600.0
2011-03-24 13:00:00,27.41,27.46,27.38,27.45,442300.0,19.928,19.9644,19.9062,19.9571,442300.0
2011-03-24 13:30:00,27.45,27.48,27.39,27.45,566400.0,19.9571,19.9789,19.9135,19.9571,566400.0
2011-03-24 14:00:00,27.45,27.48,27.42,27.43,360600.0,19.9571,19.9789,19.9353,19.9426,360600.0
2011-03-24 14:30:00,27.42,27.54,27.42,27.49,503400.0,19.9353,20.0225,19.9353,19.9862,503400.0
2011-03-24 15:00:00,27.5,27.55,27.45,27.51,787500.0,19.9935,20.0298,19.9571,20.0007,787500.0
2011-03-24 15:30:00,27.52,27.62,27.48,27.62,1616300.0,20.008,20.0807,19.9789,20.0807,1616300.0
2011-03-25 09:30:00,27.67,27.7,27.35,27.43,1187900.0,20.1171,20.1389,19.8844,19.9426,1187900.0
2011-03-25 10:00:00,27.42,27.43,27.3,27.38,665300.0,19.9353,19.9426,19.8481,19.9062,665300.0
2011-03-25 10:30:00,27.38,27.42,27.23,27.4,1274700.0,19.9062,19.9353,19.7972,19.9208,1274700.0
2011-03-25 11:00:00,27.41,27.41,27.25,27.28,1070300.0,19.928,19.928,19.8117,19.8335,1070300.0
2011-03-25 11:30:00,27.29,27.31,27.2,27.26,1449800.0,19.8408,19.8553,19.7754,19.819,1449800.0
2011-03-25 12:00:00,27.25,27.31,27.22,27.24,1016500.0,19.8117,19.8553,19.7899,19.8044,1016500.0
2011-03-25 12:30:00,27.24,27.26,27.23,27.24,721100.0,19.8044,19.819,19.7972,19.8044,721100.0
2011-03-25 13:00:00,27.24,27.24,27.19,27.21,564300.0,19.8044,19.8044,19.7681,19.7826,564300.0
2011-03-25 13:30:00,27.21,27.23,27.19,27.2,393500.0,19.7826,19.7972,19.7681,19.7754,393500.0
2011-03-25 14:00:00,27.2,27.22,27.14,27.15,574400.0,19.7754,19.7899,19.7317,19.739,574400.0
2011-03-25 14:30:00,27.15,27.17,27.11,27.14,679900.0,19.739,19.7535,19.7099,19.7317,679900.0
2011-03-25 15:00:00,27.14,27.16,27.08,27.09,934600.0,19.7317,19.7463,19.6881,19.6954,934600.0
2011-03-25 15:30:00,27.09,27.15,27.08,27.12,1535900.0,19.6954,19.739,19.6881,19.7172,1535900.0
2011-03-28 09:30:00,27.15,27.4,27.13,27.33,721700.0,19.739,19.9208,19.7245,19.8699,721700.0
2011-03-28 10:00:00,27.33,27.46,27.31,27.43,443800.0,19.8699,19.9644,19.8553,19.9426,443800.0
2011-03-28 10:30:00,27.42,27.45,27.31,27.31,292500.0,19.9353,19.9571,19.8553,19.8553,292500.0
2011-03-28 11:00:00,27.3,27.32,27.24,27.27,354400.0,19.8481,19.8626,19.8044,19.8262,354400.0
2011-03-28 11:30:00,27.27,27.28,27.18,27.23,288700.0,19.8262,19.8335,19.7608,19.7972,288700.0
2011-03-28 12:00:00,27.24,27.25,27.18,27.19,225700.0,19.8044,19.8117,19.7608,19.7681,225700.0
2011-03-28 12:30:00,27.19,27.32,27.19,27.32,488300.0,19.7681,19.8626,19.7681,19.8626,488300.0
2011-03-28 13:00:00,27.32,27.37,27.31,27.35,263500.0,19.8626,19.8989,19.8553,19.8844,263500.0
2011-03-28 13:30:00,27.35,27.36,27.22,27.22,231300.0,19.8844,19.8917,19.7899,19.7899,231300.0
2011-03-28 14:00:00,27.22,27.23,27.17,27.17,382900.0,19.7899,19.7972,19.7535,19.7535,382900.0
2011-03-28 14:30:00,27.18,27.22,27.17,27.18,388400.0,19.7608,19.7899,19.7535,19.7608,388400.0
2011-03-28 15:00:00,27.17,27.27,27.17,27.24,574100.0,19.7535,19.8262,19.7535,19.8044,574100.0
2011-03-28 15:30:00,27.24,27.27,27.15,27.17,1362500.0,19.8044,19.8262,19.739,19.7535,1362500.0
2011-03-29 09:30:00,27.15,27.19,26.92,27.01,857900.0,19.739,19.7681,19.5718,19.6372,857900.0
2011-03-29 10:00:00,27.01,27.12,26.97,27.04,733800.0,19.6372,19.7172,19.6081,19.659,733800.0
2011-03-29 10:30:00,27.04,27.06,26.97,27.04,529700.0,19.659,19.6736,19.6081,19.659,529700.0
2011-03-29 11:00:00,27.04,27.11,26.98,27.11,840000.0,19.659,19.7099,19.6154,19.7099,840000.0
2011-03-29 11:30:00,27.1,27.14,27.05,27.07,380700.0,19.7026,19.7317,19.6663,19.6808,380700.0
2011-03-29 12:00:00,27.07,27.1,27.01,27.09,372300.0,19.6808,19.7026,19.6372,19.6954,372300.0
2011-03-29 12:30:00,27.09,27.11,27.05,27.07,372100.0,19.6954,19.7099,19.6663,19.6808,372100.0
2011-03-29 13:00:00,27.07,27.13,27.05,27.12,489300.0,19.6808,19.7245,19.6663,19.7172,489300.0
2011-03-29 13:30:00,27.11,27.11,27.07,27.07,354500.0,19.7099,19.7099,19.6808,19.6808,354500.0
2011-03-29 14:00:00,27.07,27.17,27.07,27.09,715800.0,19.6808,19.7535,19.6808,19.6954,715800.0
2011-03-29 14:30:00,27.09,27.11,27.07,27.08,407100.0,19.6954,19.7099,19.6808,19.6881,407100.0
2011-03-29 15:00:00,27.09,27.11,27.04,27.1,593900.0,19.6954,19.7099,19.659,19.7026,593900.0
2011-03-29 15:30:00,27.1,27.25,27.1,27.24,1303400.0,19.7026,19.8117,19.7026,19.8044,1303400.0
2011-03-30 09:30:00,27.37,27.37,27.03,27.07,989300.0,19.8989,19.8989,19.6518,19.6808,989300.0
2011-03-30 10:00:00,27.07,27.1,27.01,27.03,710700.0,19.6808,19.7026,19.6372,19.6518,710700.0
2011-03-30 10:30:00,27.03,27.27,27.02,27.24,1270200.0,19.6518,19.8262,19.6445,19.8044,1270200.0
2011-03-30 11:00:00,27.24,27.33,27.19,27.2,1015100.0,19.8044,19.8699,19.7681,19.7754,1015100.0
2011-03-30 11:30:00,27.2,27.23,27.12,27.13,648600.0,19.7754,19.7972,19.7172,19.7245,648600.0
2011-03-30 12:00:00,27.12,27.22,27.08,27.19,1013100.0,19.7172,19.7899,19.6881,19.7681,1013100.0
2011-03-30 12:30:00,27.18,27.19,27.04,27.08,732100.0,19.7608,19.7681,19.659,19.6881,732100.0
2011-03-30 13:00:00,27.08,27.08,27.02,27.06,636000.0,19.6881,19.6881,19.6445,19.6736,636000.0
2011-03-30 13:30:00,27.06,27.15,27.05,27.15,618400.0,19.6736,19.739,19.6663,19.739,618400.0
2011-03-30 14:00:00,27.14,27.23,27.14,27.22,707500.0,19.7317,19.7972,19.7317,19.7899,707500.0
2011-03-30 14:30:00,27.23,27.29,27.22,27.28,808500.0,19.7972,19.8408,19.7899,19.8335,808500.0
2011-03-30 15:00:00,27.27,27.3,27.22,27.25,554200.0,19.8262,19.8481,19.7899,19.8117,554200.0
2011-03-30 15:30:00,27.24,27.26,27.21,27.23,1553200.0,19.8044,19.819,19.7826,19.7972,1553200.0
2011-03-31 09:30:00,27.09,27.29,27.05,27.22,793000.0,19.6954,19.8408,19.6663,19.7899,793000.0
2011-03-31 10:00:00,27.21,27.39,27.16,27.36,570300.0,19.7826,19.9135,19.7463,19.8917,570300.0
2011-03-31 10:30:00,27.35,27.39,27.3,27.34,497100.0,19.8844,19.9135,19.8481,19.8771,497100.0
2011-03-31 11:00:00,27.34,27.35,27.23,27.33,479700.0,19.8771,19.8844,19.7972,19.8699,479700.0
2011-03-31 11:30:00,27.33,27.33,27.22,27.32,419900.0,19.8699,19.8699,19.7899,19.8626,419900.0
2011-03-31 12:00:00,27.31,27.49,27.3,27.48,432300.0,19.8553,19.9862,19.8481,19.9789,432300.0
2011-03-31 12:30:00,27.49,27.58,27.45,27.58,620100.0,19.9862,20.0516,19.9571,20.0516,620100.0
2011-03-31 13:00:00,27.57,27.59,27.44,27.48,435400.0,20.0444,20.0589,19.9498,19.9789,435400.0
2011-03-31 13:30:00,27.48,27.5,27.44,27.44,232700.0,19.9789,19.9935,19.9498,19.9498,232700.0
2011-03-31 14:00:00,27.45,27.49,27.42,27.43,459100.0,19.9571,19.9862,19.9353,19.9426,459100.0
2011-03-31 14:30:00,27.44,27.44,27.32,27.37,303200.0,19.9498,19.9498,19.8626,19.8989,303200.0
2011-03-31 15:00:00,27.36,27.36,27.25,27.29,416700.0,19.8917,19.8917,19.8117,19.8408,416700.0
2011-03-31 15:30:00,27.3,27.39,27.25,27.33,1779100.0,19.8481,19.9135,19.8117,19.8699,1779100.0
2011-04-01 09:30:00,27.4,27.45,27.24,27.26,1067500.0,19.9208,19.9571,19.8044,19.819,1067500.0
2011-04-01 10:00:00,27.26,27.41,27.25,27.35,1342100.0,19.819,19.928,19.8117,19.8844,1342100.0
2011-04-01 10:30:00,27.35,27.38,27.23,27.36,808300.0,19.8844,19.9062,19.7972,19.8917,808300.0
2011-04-01 11:00:00,27.35,27.48,27.3,27.42,1051200.0,19.8844,19.9789,19.8481,19.9353,1051200.0
2011-04-01 11:30:00,27.43,27.44,27.4,27.41,476000.0,19.9426,19.9498,19.9208,19.928,476000.0
2011-04-01 12:00:00,27.41,27.45,27.4,27.4,215000.0,19.928,19.9571,19.9208,19.9208,215000.0
2011-04-01 12:30:00,27.4,27.44,27.27,27.41,344700.0,19.9208,19.9498,19.8262,19.928,344700.0
2011-04-01 13:00:00,27.4,27.41,27.35,27.37,288200.0,19.9208,19.928,19.8844,19.8989,288200.0
2011-04-01 13:30:00,27.38,27.39,27.37,27.39,257800.0,19.9062,19.9135,19.8989,19.9135,257800.0
2011-04-01 14:00:00,27.39,27.45,27.38,27.43,375800.0,19.9135,19.9571,19.9062,19.9426,375800.0
2011-04-01 14:30:00,27.42,27.43,27.34,27.36,1004800.0,19.9353,19.9426,19.8771,19.8917,1004800.0
2011-04-01 15:00:00,27.35,27.36,27.17,27.2,795500.0,19.8844,19.8917,19.7535,19.7754,795500.0
2011-04-01 15:30:00,27.2,27.3,27.19,27.24,1409400.0,19.7754,19.8481,19.7681,19.8044,1409400.0
2011-04-04 09:30:00,27.59,27.6,27.24,27.31,1340300.0,20.0589,20.0662,19.8044,19.8553,1340300.0
2011-04-04 10:00:00,27.31,27.31,27.2,27.21,660200.0,19.8553,19.8553,19.7754,19.7826,660200.0
2011-04-04 10:30:00,27.21,27.26,27.2,27.21,376500.0,19.7826,19.819,19.7754,19.7826,376500.0
2011-04-04 11:00:00,27.21,27.23,27.2,27.23,616800.0,19.7826,19.7972,19.7754,19.7972,616800.0
2011-04-04 11:30:00,27.23,27.23,27.18,27.21,417200.0,19.7972,19.7972,19.7608,19.7826,417200.0
2011-04-04 12:00:00,27.21,27.21,27.13,27.14,402100.0,19.7826,19.7826,19.7245,19.7317,402100.0
2011-04-04 12:30:00,27.13,27.14,27.09,27.11,424400.0,19.7245,19.7317,19.6954,19.7099,424400.0
2011-04-04 13:00:00,27.11,27.11,27.08,27.08,295900.0,19.7099,19.7099,19.6881,19.6881,295900.0
2011-04-04 13:30:00,27.08,27.1,27.03,27.09,498200.0,19.6881,19.7026,19.6518,19.6954,498200.0
2011-04-04 14:00:00,27.09,27.12,27.07,27.08,379600.0,19.6954,19.7172,19.6808,19.6881,379600.0
2011-04-04 14:30:00,27.08,27.13,27.08,27.12,348100.0,19.6881,19.7245,19.6881,19.7172,348100.0
2011-04-04 15:00:00,27.12,27.13,27.06,27.1,650400.0,19.7172,19.7245,19.6736,19.7026,650400.0
2011-04-04 15:30:00,27.11,27.12,27.04,27.08,1615700.0,19.7099,19.7172,19.659,19.6881,1615700.0
2011-04-05 09:30:00,27.1,27.2,26.99,27.1,860800.0,19.7026,19.7754,19.6227,19.7026,860800.0
2011-04-05 10:00:00,27.1,27.15,27.05,27.09,545500.0,19.7026,19.739,19.6663,19.6954,545500.0
2011-04-05 10:30:00,27.09,27.16,27.09,27.16,471000.0,19.6954,19.7463,19.6954,19.7463,471000.0
2011-04-05 11:00:00,27.16,27.2,27.09,27.17,400600.0,19.7463,19.7754,19.6954,19.7535,400600.0
2011-04-05 11:30:00,27.17,27.23,27.11,27.17,435200.0,19.7535,19.7972,19.7099,19.7535,435200.0
2011-04-05 12:00:00,27.16,27.17,27.1,27.12,189900.0,19.7463,19.7535,19.7026,19.7172,189900.0
2011-04-05 12:30:00,27.11,27.17,27.11,27.16,209200.0,19.7099,19.7535,19.7099,19.7463,209200.0
2011-04-05 13:00:00,27.16,27.2,27.15,27.17,317600.0,19.7463,19.7754,19.739,19.7535,317600.0
2011-04-05 13:30:00,27.17,27.2,27.15,27.17,161100.0,19.7535,19.7754,19.739,19.7535,161100.0
2011-04-05 14:00:00,27.16,27.19,27.13,27.16,252500.0,19.7463,19.7681,19.7245,19.7463,252500.0
2011-04-05 14:30:00,27.16,27.18,27.12,27.15,290600.0,19.7463,19.7608,19.7172,19.739,290600.0
2011-04-05 15:00:00,27.15,27.17,27.11,27.13,478200.0,19.739,19.7535,19.7099,19.7245,478200.0
2011-04-05 15:30:00,27.13,27.21,27.12,27.19,1521500.0,19.7245,19.7826,19.7172,19.7681,1521500.0
2011-04-06 09:30:00,27.31,27.33,27.11,27.18,961800.0,19.8553,19.8699,19.7099,19.7608,961800.0
2011-04-06 10:00:00,27.18,27.25,27.13,27.16,611200.0,19.7608,19.8117,19.7245,19.7463,611200.0
2011-04-06 10:30:00,27.16,27.42,27.13,27.39,850800.0,19.7463,19.9353,19.7245,19.9135,850800.0
2011-04-06 11:00:00,27.38,27.63,27.36,27.63,1410300.0,19.9062,20.088,19.8917,20.088,1410300.0
2011-04-06 11:30:00,27.63,27.67,27.5,27.52,979300.0,20.088,20.1171,19.9935,20.008,979300.0
2011-04-06 12:00:00,27.51,27.57,27.44,27.55,440900.0,20.0007,20.0444,19.9498,20.0298,440900.0
2011-04-06 12:30:00,27.55,27.6,27.53,27.58,335500.0,20.0298,20.0662,20.0153,20.0516,335500.0
2011-04-06 13:00:00,27.57,27.58,27.47,27.49,388700.0,20.0444,20.0516,19.9717,19.9862,388700.0
2011-04-06 13:30:00,27.49,27.55,27.44,27.55,441600.0,19.9862,20.0298,19.9498,20.0298,441600.0
2011-04-06 14:00:00,27.55,27.57,27.47,27.48,715600.0,20.0298,20.0444,19.9717,19.9789,715600.0
2011-04-06 14:30:00,27.48,27.7,27.48,27.69,915100.0,19.9789,20.1389,19.9789,20.1316,915100.0
2011-04-06 15:00:00,27.7,27.84,27.68,27.79,1110600.0,20.1389,20.2407,20.1243,20.2043,1110600.0
2011-04-06 15:30:00,27.79,27.87,27.7,27.75,1777200.0,20.2043,20.2625,20.1389,20.1752,1777200.0
2011-04-07 09:30:00,27.8,28.24,27.62,28.14,1962500.0,20.2116,20.5315,20.0807,20.4588,1962500.0
2011-04-07 10:00:00,28.15,28.2,28.06,28.14,1179900.0,20.466,20.5024,20.4006,20.4588,1179900.0
2011-04-07 10:30:00,28.14,28.16,27.79,28.08,1266100.0,20.4588,20.4733,20.2043,20.4151,1266100.0
2011-04-07 11:00:00,28.09,28.09,27.85,27.88,691900.0,20.4224,20.4224,20.2479,20.2697,691900.0
2011-04-07 11:30:00,27.89,27.89,27.69,27.85,647000.0,20.277,20.277,20.1316,20.2479,647000.0
2011-04-07 12:00:00,27.85,27.93,27.83,27.91,458500.0,20.2479,20.3061,20.2334,20.2915,458500.0
2011-04-07 12:30:00,27.91,27.96,27.9,27.95,315400.0,20.2915,20.3279,20.2843,20.3206,315400.0
2011-04-07 13:00:00,27.94,27.95,27.83,27.83,294600.0,20.3134,20.3206,20.2334,20.2334,294600.0
2011-04-07 13:30:00,27.83,27.84,27.7,27.76,417700.0,20.2334,20.2407,20.1389,20.1825,417700.0
2011-04-07 14:00:00,27.76,27.82,27.64,27.64,716900.0,20.1825,20.2261,20.0952,20.0952,716900.0
2011-04-07 14:30:00,27.64,27.71,27.64,27.7,312800.0,20.0952,20.1461,20.0952,20.1389,312800.0
2011-04-07 15:00:00,27.7,27.71,27.6,27.63,584700.0,20.1389,20.1461,20.0662,20.088,584700.0
2011-04-07 15:30:00,27.63,27.69,27.6,27.63,1207800.0,20.088,20.1316,20.0662,20.088,1207800.0
2011-04-08 09:30:00,27.83,27.83,27.5,27.62,709800.0,20.2334,20.2334,19.9935,20.0807,709800.0
2011-04-08 10:00:00,27.61,27.62,27.46,27.48,617000.0,20.0734,20.0807,19.9644,19.9789,617000.0
2011-04-08 10:30:00,27.48,27.56,27.46,27.48,443800.0,19.9789,20.0371,19.9644,19.9789,443800.0
2011-04-08 11:00:00,27.48,27.48,27.3,27.33,619600.0,19.9789,19.9789,19.8481,19.8699,619600.0
2011-04-08 11:30:00,27.33,27.47,27.32,27.41,338900.0,19.8699,19.9717,19.8626,19.928,338900.0
2011-04-08 12:00:00,27.42,27.45,27.41,27.44,138400.0,19.9353,19.9571,19.928,19.9498,138400.0
2011-04-08 12:30:00,27.44,27.47,27.38,27.39,464800.0,19.9498,19.9717,19.9062,19.9135,464800.0
2011-04-08 13:00:00,27.39,27.45,27.38,27.39,448300.0,19.9135,19.9571,19.9062,19.9135,448300.0
2011-04-08 13:30:00,27.39,27.42,27.37,27.4,291600.0,19.9135,19.9353,19.8989,19.9208,291600.0
2011-04-08 14:00:00,27.39,27.43,27.33,27.34,257300.0,19.9135,19.9426,19.8699,19.8771,257300.0
2011-04-08 14:30:00,27.33,27.35,27.2,27.23,408500.0,19.8699,19.8844,19.7754,19.7972,408500.0
2011-04-08 15:00:00,27.22,27.23,27.12,27.16,1242300.0,19.7899,19.7972,19.7172,19.7463,1242300.0
2011-04-08 15:30:00,27.16,27.3,27.16,27.25,1631200.0,19.7463,19.8481,19.7463,19.8117,1631200.0
2011-04-11 09:30:00,27.3,27.44,27.21,27.43,772200.0,19.8481,19.9498,19.7826,19.9426,772200.0
2011-04-11 10:00:00,27.44,27.46,27.24,27.26,524000.0,19.9498,19.9644,19.8044,19.819,524000.0
2011-04-11 10:30:00,27.26,27.3,27.21,27.25,586000.0,19.819,19.8481,19.7826,19.8117,586000.0
2011-04-11 11:00:00,27.25,27.28,27.13,27.14,609200.0,19.8117,19.8335,19.7245,19.7317,609200.0
2011-04-11 11:30:00,27.15,27.23,27.04,27.07,773300.0,19.739,19.7972,19.659,19.6808,773300.0
2011-04-11 12:00:00,27.06,27.11,26.99,27.01,570600.0,19.6736,19.7099,19.6227,19.6372,570600.0
2011-04-11 12:30:00,27.01,27.06,26.95,26.98,570400.0,19.6372,19.6736,19.5936,19.6154,570400.0
2011-04-11 13:00:00,26.98,27.0,26.95,26.97,441300.0,19.6154,19.6299,19.5936,19.6081,441300.0
2011-04-11 13:30:00,26.97,27.02,26.92,27.02,560400.0,19.6081,19.6445,19.5718,19.6445,560400.0
2011-04-11 14:00:00,27.02,27.09,26.99,27.02,537500.0,19.6445,19.6954,19.6227,19.6445,537500.0
2011-04-11 14:30:00,27.01,27.05,26.95,26.97,479600.0,19.6372,19.6663,19.5936,19.6081,479600.0
2011-04-11 15:00:00,26.96,26.98,26.88,26.88,656600.0,19.6009,19.6154,19.5427,19.5427,656600.0
2011-04-11 15:30:00,26.88,26.96,26.87,26.92,1761600.0,19.5427,19.6009,19.5354,19.5718,1761600.0
2011-04-12 09:30:00,26.57,26.84,26.45,26.67,2143100.0,19.3173,19.5136,19.2301,19.39,2143100.0
2011-04-12 10:00:00,26.67,26.78,26.55,26.66,1406900.0,19.39,19.47,19.3028,19.3828,1406900.0
2011-04-12 10:30:00,26.66,26.75,26.6,26.63,815800.0,19.3828,19.4482,19.3391,19.3609,815800.0
2011-04-12 11:00:00,26.63,26.72,26.62,26.68,711000.0,19.3609,19.4264,19.3537,19.3973,711000.0
2011-04-12 11:30:00,26.68,26.68,26.59,26.61,723000.0,19.3973,19.3973,19.3319,19.3464,723000.0
2011-04-12 12:00:00,26.61,26.64,26.58,26.59,496100.0,19.3464,19.3682,19.3246,19.3319,496100.0
2011-04-12 12:30:00,26.59,26.64,26.5,26.61,1352800.0,19.3319,19.3682,19.2664,19.3464,1352800.0
2011-04-12 13:00:00,26.6,26.63,26.5,26.63,575500.0,19.3391,19.3609,19.2664,19.3609,575500.0
2011-04-12 13:30:00,26.63,26.76,26.54,26.72,997000.0,19.3609,19.4555,19.2955,19.4264,997000.0
2011-04-12 14:00:00,26.72,26.88,26.71,26.85,800600.0,19.4264,19.5427,19.4191,19.5209,800600.0
2011-04-12 14:30:00,26.85,26.86,26.75,26.79,430000.0,19.5209,19.5282,19.4482,19.4773,430000.0
2011-04-12 15:00:00,26.79,26.84,26.71,26.74,927000.0,19.4773,19.5136,19.4191,19.4409,927000.0
2011-04-12 15:30:00,26.74,26.83,26.7,26.82,1746300.0,19.4409,19.5063,19.4118,19.4991,1746300.0
2011-04-13 09:30:00,27.22,27.34,26.93,27.09,2950600.0,19.7899,19.8771,19.5791,19.6954,2950600.0
2011-04-13 10:00:00,27.09,27.1,26.88,27.04,1133800.0,19.6954,19.7026,19.5427,19.659,1133800.0
2011-04-13 10:30:00,27.04,27.08,26.84,26.89,832500.0,19.659,19.6881,19.5136,19.55,832500.0
2011-04-13 11:00:00,26.89,26.95,26.8,26.81,661000.0,19.55,19.5936,19.4845,19.4918,661000.0
2011-04-13 11:30:00,26.81,26.83,26.71,26.76,614800.0,19.4918,19.5063,19.4191,19.4555,614800.0
2011-04-13 12:00:00,26.76,26.86,26.75,26.79,356700.0,19.4555,19.5282,19.4482,19.4773,356700.0
2011-04-13 12:30:00,26.78,26.78,26.63,26.72,739800.0,19.47,19.47,19.3609,19.4264,739800.0
2011-04-13 13:00:00,26.71,26.76,26.7,26.74,414500.0,19.4191,19.4555,19.4118,19.4409,414500.0
2011-04-13 13:30:00,26.74,26.74,26.6,26.66,554800.0,19.4409,19.4409,19.3391,19.3828,554800.0
2011-04-13 14:00:00,26.66,26.72,26.59,26.66,756900.0,19.3828,19.4264,19.3319,19.3828,756900.0
2011-04-13 14:30:00,26.66,26.79,26.65,26.76,495900.0,19.3828,19.4773,19.3755,19.4555,495900.0
2011-04-13 15:00:00,26.77,26.89,26.76,26.86,792700.0,19.4627,19.55,19.4555,19.5282,792700.0
2011-04-13 15:30:00,26.85,26.86,26.77,26.79,1141300.0,19.5209,19.5282,19.4627,19.4773,1141300.0
2011-04-14 09:30:00,26.63,26.69,26.36,26.65,1987500.0,19.3609,19.4046,19.1646,19.3755,1987500.0
2011-04-14 10:00:00,26.65,26.73,26.61,26.68,937300.0,19.3755,19.4336,19.3464,19.3973,937300.0
2011-04-14 10:30:00,26.68,26.69,26.57,26.66,635500.0,19.3973,19.4046,19.3173,19.3828,635500.0
2011-04-14 11:00:00,26.65,26.7,26.62,26.63,507100.0,19.3755,19.4118,19.3537,19.3609,507100.0
2011-04-14 11:30:00,26.64,26.7,26.6,26.67,475900.0,19.3682,19.4118,19.3391,19.39,475900.0
2011-04-14 12:00:00,26.66,26.7,26.6,26.7,345700.0,19.3828,19.4118,19.3391,19.4118,345700.0
2011-04-14 12:30:00,26.69,26.7,26.64,26.7,359800.0,19.4046,19.4118,19.3682,19.4118,359800.0
2011-04-14 13:00:00,26.7,26.8,26.68,26.79,552500.0,19.4118,19.4845,19.3973,19.4773,552500.0
2011-04-14 13:30:00,26.78,26.8,26.68,26.69,294300.0,19.47,19.4845,19.3973,19.4046,294300.0
2011-04-14 14:00:00,26.69,26.72,26.66,26.7,288200.0,19.4046,19.4264,19.3828,19.4118,288200.0
2011-04-14 14:30:00,26.7,26.74,26.66,26.7,498100.0,19.4118,19.4409,19.3828,19.4118,498100.0
2011-04-14 15:00:00,26.71,26.82,26.69,26.79,768000.0,19.4191,19.4991,19.4046,19.4773,768000.0
2011-04-14 15:30:00,26.79,26.82,26.74,26.8,2321900.0,19.4773,19.4991,19.4409,19.4845,2321900.0
2011-04-15 09:30:00,26.91,27.16,26.78,27.09,2581100.0,19.5645,19.7463,19.47,19.6954,2581100.0
2011-04-15 10:00:00,27.1,27.15,26.93,27.0,1151900.0,19.7026,19.739,19.5791,19.6299,1151900.0
2011-04-15 10:30:00,27.0,27.04,26.93,27.02,780100.0,19.6299,19.659,19.5791,19.6445,780100.0
2011-04-15 11:00:00,27.01,27.04,26.95,27.03,530900.0,19.6372,19.659,19.5936,19.6518,530900.0
2011-04-15 11:30:00,27.03,27.05,26.98,27.0,437300.0,19.6518,19.6663,19.6154,19.6299,437300.0
2011-04-15 12:00:00,27.0,27.04,26.98,27.0,383500.0,19.6299,19.659,19.6154,19.6299,383500.0
2011-04-15 12:30:00,27.0,27.03,26.94,27.0,407400.0,19.6299,19.6518,19.5863,19.6299,407400.0
2011-04-15 13:00:00,27.0,27.05,26.99,27.02,483900.0,19.6299,19.6663,19.6227,19.6445,483900.0
2011-04-15 13:30:00,27.03,27.09,27.02,27.08,377100.0,19.6518,19.6954,19.6445,19.6881,377100.0
2011-04-15 14:00:00,27.08,27.09,27.05,27.07,331300.0,19.6881,19.6954,19.6663,19.6808,331300.0
2011-04-15 14:30:00,27.08,27.11,27.07,27.09,850600.0,19.6881,19.7099,19.6808,19.6954,850600.0
2011-04-15 15:00:00,27.09,27.09,26.95,27.01,1673700.0,19.6954,19.6954,19.5936,19.6372,1673700.0
2011-04-15 15:30:00,27.01,27.03,26.95,27.0,2499400.0,19.6372,19.6518,19.5936,19.6299,2499400.0
2011-04-18 09:30:00,26.65,26.66,26.27,26.36,1437600.0,19.3755,19.3828,19.0992,19.1646,1437600.0
2011-04-18 10:00:00,26.37,26.5,26.25,26.46,1379200.0,19.1719,19.2664,19.0847,19.2373,1379200.0
2011-04-18 10:30:00,26.47,26.54,26.26,26.28,1075800.0,19.2446,19.2955,19.0919,19.1065,1075800.0
2011-04-18 11:00:00,26.28,26.45,26.24,26.42,1053500.0,19.1065,19.2301,19.0774,19.2083,1053500.0
2011-04-18 11:30:00,26.42,26.45,26.35,26.41,721200.0,19.2083,19.2301,19.1574,19.201,721200.0
2011-04-18 12:00:00,26.41,26.44,26.36,26.44,723100.0,19.201,19.2228,19.1646,19.2228,723100.0
2011-04-18 12:30:00,26.43,26.44,26.36,26.41,577900.0,19.2155,19.2228,19.1646,19.201,577900.0
2011-04-18 13:00:00,26.42,26.43,26.35,26.38,404000.0,19.2083,19.2155,19.1574,19.1792,404000.0
2011-04-18 13:30:00,26.39,26.52,26.38,26.5,438300.0,19.1865,19.281,19.1792,19.2664,438300.0
2011-04-18 14:00:00,26.5,26.53,26.43,26.49,586000.0,19.2664,19.2882,19.2155,19.2592,586000.0
2011-04-18 14:30:00,26.49,26.62,26.48,26.59,728200.0,19.2592,19.3537,19.2519,19.3319,728200.0
2011-04-18 15:00:00,26.59,26.68,26.53,26.64,671000.0,19.3319,19.3973,19.2882,19.3682,671000.0
2011-04-18 15:30:00,26.64,26.67,26.52,26.53,1302700.0,19.3682,19.39,19.281,19.2882,1302700.0
2011-04-19 09:30:00,26.67,26.73,26.13,26.29,1509700.0,19.39,19.4336,18.9974,19.1137,1509700.0
2011-04-19 10:00:00,26.3,26.33,26.17,26.2,1009500.0,19.121,19.1428,19.0265,19.0483,1009500.0
2011-04-19 10:30:00,26.2,26.26,26.1,26.21,879600.0,19.0483,19.0919,18.9756,19.0556,879600.0
2011-04-19 11:00:00,26.22,26.25,26.06,26.06,754100.0,19.0629,19.0847,18.9465,18.9465,754100.0
2011-04-19 11:30:00,26.07,26.14,26.05,26.09,412200.0,18.9538,19.0047,18.9393,18.9683,412200.0
2011-04-19 12:00:00,26.09,26.14,26.07,26.1,460700.0,18.9683,19.0047,18.9538,18.9756,460700.0
2011-04-19 12:30:00,26.11,26.3,26.1,26.28,996300.0,18.9829,19.121,18.9756,19.1065,996300.0
2011-04-19 13:00:00,26.27,26.35,26.24,26.25,964200.0,19.0992,19.1574,19.0774,19.0847,964200.0
2011-04-19 13:30:00,26.25,26.25,26.2,26.23,327800.0,19.0847,19.0847,19.0483,19.0701,327800.0
2011-04-19 14:00:00,26.22,26.27,26.16,26.17,699900.0,19.0629,19.0992,19.0192,19.0265,699900.0
2011-04-19 14:30:00,26.17,26.18,26.08,26.09,643500.0,19.0265,19.0338,18.9611,18.9683,643500.0
2011-04-19 15:00:00,26.09,26.15,26.01,26.02,892000.0,18.9683,19.012,18.9102,18.9174,892000.0
2011-04-19 15:30:00,26.02,26.12,26.0,26.09,2091900.0,18.9174,18.9902,18.9029,18.9683,2091900.0
2011-04-20 09:30:00,26.43,26.84,26.25,26.74,3080800.0,19.2155,19.5136,19.0847,19.4409,3080800.0
2011-04-20 10:00:00,26.75,26.88,26.71,26.73,2158500.0,19.4482,19.5427,19.4191,19.4336,2158500.0
2011-04-20 10:30:00,26.74,26.74,26.55,26.67,1740700.0,19.4409,19.4409,19.3028,19.39,1740700.0
2011-04-20 11:00:00,26.67,26.71,26.59,26.67,1257300.0,19.39,19.4191,19.3319,19.39,1257300.0
2011-04-20 11:30:00,26.67,26.69,26.59,26.62,819500.0,19.39,19.4046,19.3319,19.3537,819500.0
2011-04-20 12:00:00,26.62,26.63,26.45,26.46,1027100.0,19.3537,19.3609,19.2301,19.2373,1027100.0
2011-04-20 12:30:00,26.45,26.46,26.25,26.26,1097000.0,19.2301,19.2373,19.0847,19.0919,1097000.0
2011-04-20 13:00:00,26.27,26.27,26.02,26.05,1333400.0,19.0992,19.0992,18.9174,18.9393,1333400.0
2011-04-20 13:30:00,26.05,26.05,25.9,26.01,1727000.0,18.9393,18.9393,18.8302,18.9102,1727000.0
2011-04-20 14:00:00,26.01,26.17,25.99,26.06,1401100.0,18.9102,19.0265,18.8956,18.9465,1401100.0
2011-04-20 14:30:00,26.05,26.15,26.05,26.1,1027300.0,18.9393,19.012,18.9393,18.9756,1027300.0
2011-04-20 15:00:00,26.1,26.16,26.03,26.1,1288300.0,18.9756,19.0192,18.9247,18.9756,1288300.0
2011-04-20 15:30:00,26.11,26.13,25.99,26.04,3420100.0,18.9829,18.9974,18.8956,18.932,3420100.0
2011-04-21 09:30:00,26.75,27.38,26.53,27.38,4620700.0,19.4482,19.9062,19.2882,19.9062,4620700.0
2011-04-21 10:00:00,27.37,27.37,26.85,26.94,2503700.0,19.8989,19.8989,19.5209,19.5863,2503700.0
2011-04-21 10:30:00,26.94,26.96,26.79,26.81,1559000.0,19.5863,19.6009,19.4773,19.4918,1559000.0
2011-04-21 11:00:00,26.82,26.85,26.55,26.67,1296300.0,19.4991,19.5209,19.3028,19.39,1296300.0
2011-04-21 11:30:00,26.67,26.79,26.56,26.78,817100.0,19.39,19.4773,19.31,19.47,817100.0
2011-04-21 12:00:00,26.78,26.8,26.74,26.76,409600.0,19.47,19.4845,19.4409,19.4555,409600.0
2011-04-21 12:30:00,26.76,26.77,26.57,26.57,659300.0,19.4555,19.4627,19.3173,19.3173,659300.0
2011-04-21 13:00:00,26.57,26.65,26.56,26.64,401200.0,19.3173,19.3755,19.31,19.3682,401200.0
2011-04-21 13:30:00,26.64,26.66,26.53,26.53,511800.0,19.3682,19.3828,19.2882,19.2882,511800.0
2011-04-21 14:00:00,26.53,26.59,26.43,26.49,740300.0,19.2882,19.3319,19.2155,19.2592,740300.0
2011-04-21 14:30:00,26.49,26.52,26.44,26.44,502100.0,19.2592,19.281,19.2228,19.2228,502100.0
2011-04-21 15:00:00,26.45,26.52,26.43,26.45,623200.0,19.2301,19.281,19.2155,19.2301,623200.0
2011-04-21 15:30:00,26.45,26.58,26.42,26.48,1874700.0,19.2301,19.3246,19.2083,19.2519,1874700.0
2011-04-25 09:30:00,26.29,26.45,25.75,25.78,2979100.0,19.1137,19.2301,18.7212,18.743,2979100.0
2011-04-25 10:00:00,25.78,26.06,25.77,25.92,1998800.0,18.743,18.9465,18.7357,18.8447,1998800.0
2011-04-25 10:30:00,25.91,25.96,25.87,25.88,728500.0,18.8375,18.8738,18.8084,18.8157,728500.0
2011-04-25 11:00:00,25.88,25.98,25.82,25.97,668700.0,18.8157,18.8884,18.772,18.8811,668700.0
2011-04-25 11:30:00,25.98,25.99,25.86,25.9,513400.0,18.8884,18.8956,18.8011,18.8302,513400.0
2011-04-25 12:00:00,25.9,25.98,25.89,25.91,270900.0,18.8302,18.8884,18.8229,18.8375,270900.0
2011-04-25 12:30:00,25.91,25.93,25.88,25.89,385700.0,18.8375,18.852,18.8157,18.8229,385700.0
2011-04-25 13:00:00,25.89,25.93,25.82,25.92,474300.0,18.8229,18.852,18.772,18.8447,474300.0
2011-04-25 13:30:00,25.91,25.92,25.88,25.89,296600.0,18.8375,18.8447,18.8157,18.8229,296600.0
2011-04-25 14:00:00,25.89,25.94,25.89,25.92,427400.0,18.8229,18.8593,18.8229,18.8447,427400.0
2011-04-25 14:30:00,25.92,25.94,25.83,25.83,363800.0,18.8447,18.8593,18.7793,18.7793,363800.0
2011-04-25 15:00:00,25.84,25.84,25.77,25.81,648500.0,18.7866,18.7866,18.7357,18.7648,648500.0
2011-04-25 15:30:00,25.82,25.82,25.75,25.77,2411700.0,18.772,18.772,18.7212,18.7357,2411700.0
2011-04-26 09:30:00,25.84,26.06,25.82,25.91,1421100.0,18.7866,18.9465,18.772,18.8375,1421100.0
2011-04-26 10:00:00,25.91,25.95,25.82,25.84,586000.0,18.8375,18.8666,18.772,18.7866,586000.0
2011-04-26 10:30:00,25.84,25.92,25.81,25.85,668900.0,18.7866,18.8447,18.7648,18.7939,668900.0
2011-04-26 11:00:00,25.85,26.01,25.84,26.01,522900.0,18.7939,18.9102,18.7866,18.9102,522900.0
2011-04-26 11:30:00,26.01,26.05,25.99,26.04,1055600.0,18.9102,18.9393,18.8956,18.932,1055600.0
2011-04-26 12:00:00,26.03,26.04,25.91,25.93,564900.0,18.9247,18.932,18.8375,18.852,564900.0
2011-04-26 12:30:00,25.92,25.98,25.9,25.97,413500.0,18.8447,18.8884,18.8302,18.8811,413500.0
2011-04-26 13:00:00,25.96,25.98,25.92,25.94,670900.0,18.8738,18.8884,18.8447,18.8593,670900.0
2011-04-26 13:30:00,25.93,25.95,25.85,25.87,668300.0,18.852,18.8666,18.7939,18.8084,668300.0
2011-04-26 14:00:00,25.88,25.96,25.86,25.9,453800.0,18.8157,18.8738,18.8011,18.8302,453800.0
2011-04-26 14:30:00,25.9,25.92,25.84,25.85,401900.0,18.8302,18.8447,18.7866,18.7939,401900.0
2011-04-26 15:00:00,25.85,25.89,25.83,25.86,474000.0,18.7939,18.8229,18.7793,18.8011,474000.0
2011-04-26 15:30:00,25.87,25.92,25.84,25.85,1485700.0,18.8084,18.8447,18.7866,18.7939,1485700.0
2011-04-27 09:30:00,25.91,25.92,25.65,25.65,1173500.0,18.8744,18.8817,18.685,18.685,1173500.0
2011-04-27 10:00:00,25.66,25.78,25.62,25.72,729600.0,18.6923,18.7797,18.6632,18.736,729600.0
2011-04-27 10:30:00,25.71,25.72,25.54,25.56,653500.0,18.7287,18.736,18.6049,18.6195,653500.0
2011-04-27 11:00:00,25.55,25.6,25.5,25.51,645100.0,18.6122,18.6486,18.5757,18.583,645100.0
2011-04-27 11:30:00,25.52,25.55,25.45,25.49,861300.0,18.5903,18.6122,18.5393,18.5685,861300.0
2011-04-27 12:00:00,25.48,25.59,25.45,25.57,783800.0,18.5612,18.6413,18.5393,18.6267,783800.0
2011-04-27 12:30:00,25.58,25.72,25.55,25.55,1246100.0,18.634,18.736,18.6122,18.6122,1246100.0
2011-04-27 13:00:00,25.56,25.57,25.5,25.51,545100.0,18.6195,18.6267,18.5757,18.583,545100.0
2011-04-27 13:30:00,25.51,25.55,25.47,25.52,401700.0,18.583,18.6122,18.5539,18.5903,401700.0
2011-04-27 14:00:00,25.51,25.54,25.32,25.32,1160600.0,18.583,18.6049,18.4446,18.4446,1160600.0
2011-04-27 14:30:00,25.33,25.4,25.33,25.38,1097800.0,18.4519,18.5029,18.4519,18.4883,1097800.0
2011-04-27 15:00:00,25.38,25.48,25.34,25.47,1035600.0,18.4883,18.5612,18.4592,18.5539,1035600.0
2011-04-27 15:30:00,25.47,25.61,25.46,25.49,3571600.0,18.5539,18.6559,18.5466,18.5685,3571600.0
2011-04-28 09:30:00,25.46,25.64,25.39,25.62,1805100.0,18.5466,18.6777,18.4956,18.6632,1805100.0
2011-04-28 10:00:00,25.62,25.66,25.55,25.59,837500.0,18.6632,18.6923,18.6122,18.6413,837500.0
2011-04-28 10:30:00,25.59,25.64,25.55,25.62,864500.0,18.6413,18.6777,18.6122,18.6632,864500.0
2011-04-28 11:00:00,25.62,25.64,25.59,25.6,581400.0,18.6632,18.6777,18.6413,18.6486,581400.0
2011-04-28 11:30:00,25.6,25.61,25.58,25.58,671400.0,18.6486,18.6559,18.634,18.634,671400.0
2011-04-28 12:00:00,25.58,25.62,25.52,25.55,1121500.0,18.634,18.6632,18.5903,18.6122,1121500.0
2011-04-28 12:30:00,25.55,25.65,25.53,25.59,651700.0,18.6122,18.685,18.5976,18.6413,651700.0
2011-04-28 13:00:00,25.59,25.78,25.59,25.75,1173400.0,18.6413,18.7797,18.6413,18.7579,1173400.0
2011-04-28 13:30:00,25.74,25.86,25.74,25.84,1076800.0,18.7506,18.838,18.7506,18.8234,1076800.0
2011-04-28 14:00:00,25.83,25.93,25.8,25.87,1125200.0,18.8161,18.889,18.7943,18.8453,1125200.0
2011-04-28 14:30:00,25.87,25.9,25.83,25.85,1314100.0,18.8453,18.8671,18.8161,18.8307,1314100.0
2011-04-28 15:00:00,25.85,25.94,25.85,25.87,1232600.0,18.8307,18.8963,18.8307,18.8453,1232600.0
2011-04-28 15:30:00,25.86,25.9,25.8,25.83,2815100.0,18.838,18.8671,18.7943,18.8161,2815100.0
2011-04-29 09:30:00,25.88,26.0,25.82,25.92,1266100.0,18.8526,18.94,18.8089,18.8817,1266100.0
2011-04-29 10:00:00,25.91,25.96,25.89,25.94,571400.0,18.8744,18.9108,18.8598,18.8963,571400.0
2011-04-29 10:30:00,25.93,25.98,25.9,25.97,489300.0,18.889,18.9254,18.8671,18.9181,489300.0
2011-04-29 11:00:00,25.96,26.0,25.94,25.98,384200.0,18.9108,18.94,18.8963,18.9254,384200.0
2011-04-29 11:30:00,25.98,26.2,25.96,26.15,1437500.0,18.9254,19.0857,18.9108,19.0492,1437500.0
2011-04-29 12:00:00,26.15,26.18,26.08,26.12,430200.0,19.0492,19.0711,18.9983,19.0274,430200.0
2011-04-29 12:30:00,26.12,26.15,26.11,26.15,328500.0,19.0274,19.0492,19.0201,19.0492,328500.0
2011-04-29 13:00:00,26.15,26.15,26.01,26.1,475700.0,19.0492,19.0492,18.9473,19.0128,475700.0
2011-04-29 13:30:00,26.1,26.25,26.09,26.14,831600.0,19.0128,19.1221,19.0055,19.042,831600.0
2011-04-29 14:00:00,26.14,26.16,26.1,26.12,377800.0,19.042,19.0565,19.0128,19.0274,377800.0
2011-04-29 14:30:00,26.11,26.17,26.1,26.11,435700.0,19.0201,19.0638,19.0128,19.0201,435700.0
2011-04-29 15:00:00,26.12,26.15,26.08,26.1,715000.0,19.0274,19.0492,18.9983,19.0128,715000.0
2011-04-29 15:30:00,26.1,26.16,26.06,26.14,1649300.0,19.0128,19.0565,18.9837,19.042,1649300.0
2011-05-02 09:30:00,26.28,26.35,26.2,26.3,779100.0,19.1439,19.1949,19.0857,19.1585,779100.0
2011-05-02 10:00:00,26.29,26.43,26.29,26.4,578800.0,19.1512,19.2532,19.1512,19.2314,578800.0
2011-05-02 10:30:00,26.41,26.49,26.4,26.42,895700.0,19.2386,19.2969,19.2314,19.2459,895700.0
2011-05-02 11:00:00,26.42,26.43,26.3,26.3,387000.0,19.2459,19.2532,19.1585,19.1585,387000.0
2011-05-02 11:30:00,26.3,26.39,26.28,26.31,844500.0,19.1585,19.2241,19.1439,19.1658,844500.0
2011-05-02 12:00:00,26.31,26.41,26.31,26.34,1100500.0,19.1658,19.2386,19.1658,19.1877,1100500.0
2011-05-02 12:30:00,26.34,26.35,26.19,26.25,702200.0,19.1877,19.1949,19.0784,19.1221,702200.0
2011-05-02 13:00:00,26.25,26.35,26.24,26.31,423300.0,19.1221,19.1949,19.1148,19.1658,423300.0
2011-05-02 13:30:00,26.31,26.31,26.21,26.21,250500.0,19.1658,19.1658,19.093,19.093,250500.0
2011-05-02 14:00:00,26.22,26.23,26.15,26.17,446700.0,19.1002,19.1075,19.0492,19.0638,446700.0
2011-05-02 14:30:00,26.16,26.17,26.1,26.11,481900.0,19.0565,19.0638,19.0128,19.0201,481900.0
2011-05-02 15:00:00,26.11,26.15,26.04,26.05,543500.0,19.0201,19.0492,18.9691,18.9764,543500.0
2011-05-02 15:30:00,26.05,26.1,26.01,26.04,1171800.0,18.9764,19.0128,18.9473,18.9691,1171800.0
2011-05-03 09:30:00,26.04,26.22,25.93,26.16,1164300.0,18.9691,19.1002,18.889,19.0565,1164300.0
2011-05-03 10:00:00,26.16,26.19,26.09,26.15,1176200.0,19.0565,19.0784,19.0055,19.0492,1176200.0
2011-05-03 10:30:00,26.15,26.16,25.94,25.94,637000.0,19.0492,19.0565,18.8963,18.8963,637000.0
2011-05-03 11:00:00,25.94,26.01,25.91,25.93,488100.0,18.8963,18.9473,18.8744,18.889,488100.0
2011-05-03 11:30:00,25.94,26.0,25.91,25.98,465300.0,18.8963,18.94,18.8744,18.9254,465300.0
2011-05-03 12:00:00,25.98,26.0,25.93,25.95,319300.0,18.9254,18.94,18.889,18.9036,319300.0
2011-05-03 12:30:00,25.95,25.98,25.86,25.86,2517100.0,18.9036,18.9254,18.838,18.838,2517100.0
2011-05-03 13:00:00,25.87,25.9,25.83,25.87,860100.0,18.8453,18.8671,18.8161,18.8453,860100.0
2011-05-03 13:30:00,25.86,25.88,25.73,25.8,693600.0,18.838,18.8526,18.7433,18.7943,693600.0
2011-05-03 14:00:00,25.8,25.8,25.63,25.74,797100.0,18.7943,18.7943,18.6704,18.7506,797100.0
2011-05-03 14:30:00,25.74,25.76,25.63,25.66,526800.0,18.7506,18.7651,18.6704,18.6923,526800.0
2011-05-03 15:00:00,25.66,25.73,25.65,25.7,548200.0,18.6923,18.7433,18.685,18.7214,548200.0
2011-05-03 15:30:00,25.7,25.79,25.66,25.72,2297500.0,18.7214,18.787,18.6923,18.736,2297500.0
2011-05-04 09:30:00,25.78,25.96,25.5,25.53,958500.0,18.7797,18.9108,18.5757,18.5976,958500.0
2011-05-04 10:00:00,25.52,25.55,25.4,25.46,677400.0,18.5903,18.6122,18.5029,18.5466,677400.0
2011-05-04 10:30:00,25.46,25.62,25.45,25.61,558400.0,18.5466,18.6632,18.5393,18.6559,558400.0
2011-05-04 11:00:00,25.61,25.62,25.42,25.46,854600.0,18.6559,18.6632,18.5175,18.5466,854600.0
2011-05-04 11:30:00,25.46,25.49,25.34,25.37,849600.0,18.5466,18.5685,18.4592,18.481,849600.0
2011-05-04 12:00:00,25.37,25.42,25.25,25.28,592500.0,18.481,18.5175,18.3936,18.4155,592500.0
2011-05-04 12:30:00,25.27,25.33,25.27,25.31,426900.0,18.4082,18.4519,18.4082,18.4373,426900.0
2011-05-04 13:00:00,25.31,25.38,25.3,25.36,446500.0,18.4373,18.4883,18.4301,18.4738,446500.0
2011-05-04 13:30:00,25.36,25.43,25.36,25.42,639900.0,18.4738,18.5248,18.4738,18.5175,639900.0
2011-05-04 14:00:00,25.42,25.47,25.38,25.46,493700.0,18.5175,18.5539,18.4883,18.5466,493700.0
2011-05-04 14:30:00,25.46,25.48,25.36,25.39,458500.0,18.5466,18.5612,18.4738,18.4956,458500.0
2011-05-04 15:00:00,25.39,25.45,25.35,25.44,643000.0,18.4956,18.5393,18.4665,18.532,643000.0
2011-05-04 15:30:00,25.44,25.46,25.35,25.38,1825200.0,18.532,18.5466,18.4665,18.4883,1825200.0
2011-05-05 09:30:00,25.22,25.39,25.11,25.12,1031100.0,18.3718,18.4956,18.2916,18.2989,1031100.0
2011-05-05 10:00:00,25.12,25.21,25.07,25.19,1123100.0,18.2989,18.3645,18.2625,18.3499,1123100.0
2011-05-05 10:30:00,25.19,25.24,25.13,25.2,358400.0,18.3499,18.3863,18.3062,18.3572,358400.0
2011-05-05 11:00:00,25.19,25.28,25.16,25.26,636300.0,18.3499,18.4155,18.3281,18.4009,636300.0
2011-05-05 11:30:00,25.25,25.4,25.22,25.3,621900.0,18.3936,18.5029,18.3718,18.4301,621900.0
2011-05-05 12:00:00,25.31,25.36,25.28,25.33,815200.0,18.4373,18.4738,18.4155,18.4519,815200.0
2011-05-05 12:30:00,25.33,25.33,25.23,25.26,306100.0,18.4519,18.4519,18.3791,18.4009,306100.0
2011-05-05 13:00:00,25.26,25.33,25.25,25.32,428100.0,18.4009,18.4519,18.3936,18.4446,428100.0
2011-05-05 13:30:00,25.32,25.34,25.25,25.27,290800.0,18.4446,18.4592,18.3936,18.4082,290800.0
2011-05-05 14:00:00,25.26,25.28,25.18,25.27,419200.0,18.4009,18.4155,18.3426,18.4082,419200.0
2011-05-05 14:30:00,25.27,25.3,25.13,25.13,512200.0,18.4082,18.4301,18.3062,18.3062,512200.0
2011-05-05 15:00:00,25.14,25.16,24.98,24.99,1535000.0,18.3135,18.3281,18.1969,18.2042,1535000.0
2011-05-05 15:30:00,25.0,25.2,24.98,25.15,2662200.0,18.2115,18.3572,18.1969,18.3208,2662200.0
2011-05-06 09:30:00,25.4,25.5,25.3,25.39,1385500.0,18.5029,18.5757,18.4301,18.4956,1385500.0
2011-05-06 10:00:00,25.38,25.43,25.34,25.4,795300.0,18.4883,18.5248,18.4592,18.5029,795300.0
2011-05-06 10:30:00,25.4,25.54,25.38,25.54,831100.0,18.5029,18.6049,18.4883,18.6049,831100.0
2011-05-06 11:00:00,25.54,25.67,25.5,25.65,840000.0,18.6049,18.6996,18.5757,18.685,840000.0
2011-05-06 11:30:00,25.64,25.65,25.46,25.49,1035900.0,18.6777,18.685,18.5466,18.5685,1035900.0
2011-05-06 12:00:00,25.49,25.58,25.39,25.51,1824900.0,18.5685,18.634,18.4956,18.583,1824900.0
2011-05-06 12:30:00,25.5,25.55,25.42,25.51,1322600.0,18.5757,18.6122,18.5175,18.583,1322600.0
2011-05-06 13:00:00,25.51,25.55,25.35,25.4,956100.0,18.583,18.6122,18.4665,18.5029,956100.0
2011-05-06 13:30:00,25.39,25.45,25.32,25.33,615700.0,18.4956,18.5393,18.4446,18.4519,615700.0
2011-05-06 14:00:00,25.33,25.45,25.31,25.39,409900.0,18.4519,18.5393,18.4373,18.4956,409900.0
2011-05-06 14:30:00,25.39,25.39,25.29,25.33,904500.0,18.4956,18.4956,18.4228,18.4519,904500.0
2011-05-06 15:00:00,25.32,25.41,25.31,25.4,962500.0,18.4446,18.5102,18.4373,18.5029,962500.0
2011-05-06 15:30:00,25.39,25.42,25.2,25.23,2690600.0,18.4956,18.5175,18.3572,18.3791,2690600.0
2011-05-09 09:30:00,25.15,25.27,25.06,25.12,974300.0,18.3208,18.4082,18.2552,18.2989,974300.0
2011-05-09 10:00:00,25.12,25.18,25.02,25.05,786500.0,18.2989,18.3426,18.2261,18.2479,786500.0
2011-05-09 10:30:00,25.04,25.11,25.0,25.05,533300.0,18.2407,18.2916,18.2115,18.2479,533300.0
2011-05-09 11:00:00,25.05,25.06,24.98,25.0,459900.0,18.2479,18.2552,18.1969,18.2115,459900.0
2011-05-09 11:30:00,25.0,25.12,24.99,25.1,401400.0,18.2115,18.2989,18.2042,18.2844,401400.0
2011-05-09 12:00:00,25.1,25.15,25.06,25.07,401300.0,18.2844,18.3208,18.2552,18.2625,401300.0
2011-05-09 12:30:00,25.07,25.09,25.05,25.06,292700.0,18.2625,18.2771,18.2479,18.2552,292700.0
2011-05-09 13:00:00,25.06,25.14,25.05,25.14,260600.0,18.2552,18.3135,18.2479,18.3135,260600.0
2011-05-09 13:30:00,25.14,25.17,25.13,25.16,211700.0,18.3135,18.3354,18.3062,18.3281,211700.0
2011-05-09 14:00:00,25.16,25.18,25.15,25.17,311400.0,18.3281,18.3426,18.3208,18.3354,311400.0
2011-05-09 14:30:00,25.17,25.18,25.04,25.05,476900.0,18.3354,18.3426,18.2407,18.2479,476900.0
2011-05-09 15:00:00,25.05,25.12,25.05,25.12,322700.0,18.2479,18.2989,18.2479,18.2989,322700.0
2011-05-09 15:30:00,25.11,25.14,25.06,25.08,1141500.0,18.2916,18.3135,18.2552,18.2698,1141500.0
2011-05-10 09:30:00,25.18,25.41,25.13,25.31,1221800.0,18.3426,18.5102,18.3062,18.4373,1221800.0
2011-05-10 10:00:00,25.31,25.51,25.29,25.48,2020200.0,18.4373,18.583,18.4228,18.5612,2020200.0
2011-05-10 10:30:00,25.48,25.6,25.48,25.52,1086700.0,18.5612,18.6486,18.5612,18.5903,1086700.0
2011-05-10 11:00:00,25.52,25.57,25.5,25.55,741800.0,18.5903,18.6267,18.5757,18.6122,741800.0
2011-05-10 11:30:00,25.55,25.64,25.53,25.61,580600.0,18.6122,18.6777,18.5976,18.6559,580600.0
2011-05-10 12:00:00,25.62,25.62,25.57,25.59,736600.0,18.6632,18.6632,18.6267,18.6413,736600.0
2011-05-10 12:30:00,25.59,25.6,25.53,25.55,555600.0,18.6413,18.6486,18.5976,18.6122,555600.0
2011-05-10 13:00:00,25.54,25.55,25.45,25.47,545200.0,18.6049,18.6122,18.5393,18.5539,545200.0
2011-05-10 13:30:00,25.47,25.51,25.46,25.51,501400.0,18.5539,18.583,18.5466,18.583,501400.0
2011-05-10 14:00:00,25.51,25.52,25.49,25.52,597700.0,18.583,18.5903,18.5685,18.5903,597700.0
2011-05-10 14:30:00,25.52,25.68,25.51,25.65,1088200.0,18.5903,18.7069,18.583,18.685,1088200.0
2011-05-10 15:00:00,25.65,25.67,25.54,25.54,1072300.0,18.685,18.6996,18.6049,18.6049,1072300.0
2011-05-10 15:30:00,25.54,25.55,25.41,25.45,1941700.0,18.6049,18.6122,18.5102,18.5393,1941700.0
2011-05-11 09:30:00,25.29,25.3,25.13,25.18,854600.0,18.4228,18.4301,18.3062,18.3426,854600.0
2011-05-11 10:00:00,25.17,25.18,25.04,25.05,1210900.0,18.3354,18.3426,18.2407,18.2479,1210900.0
2011-05-11 10:30:00,25.05,25.08,25.01,25.06,952600.0,18.2479,18.2698,18.2188,18.2552,952600.0
2011-05-11 11:00:00,25.06,25.13,25.02,25.09,752900.0,18.2552,18.3062,18.2261,18.2771,752900.0
2011-05-11 11:30:00,25.09,25.11,24.94,24.99,1105600.0,18.2771,18.2916,18.1678,18.2042,1105600.0
2011-05-11 12:00:00,24.99,24.99,24.76,24.84,1423300.0,18.2042,18.2042,18.0367,18.095,1423300.0
2011-05-11 12:30:00,24.84,24.89,24.79,24.85,824100.0,18.095,18.1314,18.0585,18.1022,824100.0
2011-05-11 13:00:00,24.85,24.86,24.76,24.78,933500.0,18.1022,18.1095,18.0367,18.0513,933500.0
2011-05-11 13:30:00,24.77,24.81,24.72,24.76,978700.0,18.044,18.0731,18.0075,18.0367,978700.0
2011-05-11 14:00:00,24.76,24.77,24.62,24.67,1081800.0,18.0367,18.044,17.9347,17.9711,1081800.0
2011-05-11 14:30:00,24.68,24.7,24.61,24.66,1538800.0,17.9784,17.993,17.9274,17.9638,1538800.0
2011-05-11 15:00:00,24.66,24.76,24.64,24.68,909600.0,17.9638,18.0367,17.9493,17.9784,909600.0
2011-05-11 15:30:00,24.68,24.69,24.58,24.59,3239500.0,17.9784,17.9857,17.9056,17.9128,3239500.0
2011-05-12 09:30:00,24.59,24.6,24.2,24.29,2514500.0,17.9128,17.9201,17.6287,17.6943,2514500.0
2011-05-12 10:00:00,24.29,24.42,24.22,24.35,2290800.0,17.6943,17.789,17.6433,17.738,2290800.0
2011-05-12 10:30:00,24.35,24.42,24.34,24.38,2635100.0,17.738,17.789,17.7307,17.7599,2635100.0
2011-05-12 11:00:00,24.38,24.43,24.35,24.38,1786400.0,17.7599,17.7963,17.738,17.7599,1786400.0
2011-05-12 11:30:00,24.38,24.62,24.37,24.44,2017900.0,17.7599,17.9347,17.7526,17.8036,2017900.0
2011-05-12 12:00:00,24.44,24.48,24.38,24.47,1058500.0,17.8036,17.8327,17.7599,17.8254,1058500.0
2011-05-12 12:30:00,24.46,24.51,24.45,24.5,1341800.0,17.8181,17.8546,17.8109,17.8473,1341800.0
2011-05-12 13:00:00,24.5,24.79,24.49,24.7,1926000.0,17.8473,18.0585,17.84,17.993,1926000.0
2011-05-12 13:30:00,24.7,24.78,24.67,24.71,1086600.0,17.993,18.0513,17.9711,18.0003,1086600.0
2011-05-12 14:00:00,24.71,24.71,24.44,24.46,1120100.0,18.0003,18.0003,17.8036,17.8181,1120100.0
2011-05-12 14:30:00,24.46,24.5,24.42,24.5,565500.0,17.8181,17.8473,17.789,17.8473,565500.0
2011-05-12 15:00:00,24.5,24.58,24.48,24.5,704800.0,17.8473,17.9056,17.8327,17.8473,704800.0
2011-05-12 15:30:00,24.5,24.55,24.46,24.5,2087000.0,17.8473,17.8837,17.8181,17.8473,2087000.0
2011-05-13 09:30:00,24.5,24.54,24.33,24.35,553900.0,17.8473,17.8764,17.7234,17.738,553900.0
2011-05-13 10:00:00,24.34,24.34,24.25,24.28,1058500.0,17.7307,17.7307,17.6652,17.687,1058500.0
2011-05-13 10:30:00,24.28,24.4,24.26,24.34,570800.0,17.687,17.7744,17.6725,17.7307,570800.0
2011-05-13 11:00:00,24.34,24.35,24.25,24.27,888800.0,17.7307,17.738,17.6652,17.6797,888800.0
2011-05-13 11:30:00,24.27,24.29,24.24,24.26,508100.0,17.6797,17.6943,17.6579,17.6725,508100.0
2011-05-13 12:00:00,24.26,24.29,24.2,24.21,1191100.0,17.6725,17.6943,17.6287,17.636,1191100.0
2011-05-13 12:30:00,24.21,24.21,24.11,24.13,1108700.0,17.636,17.636,17.5632,17.5778,1108700.0
2011-05-13 13:00:00,24.14,24.23,24.14,24.19,440500.0,17.585,17.6506,17.585,17.6215,440500.0
2011-05-13 13:30:00,24.19,24.2,24.07,24.1,369600.0,17.6215,17.6287,17.534,17.5559,369600.0
2011-05-13 14:00:00,24.09,24.25,24.09,24.22,803200.0,17.5486,17.6652,17.5486,17.6433,803200.0
2011-05-13 14:30:00,24.22,24.23,24.14,24.16,418200.0,17.6433,17.6506,17.585,17.5996,418200.0
2011-05-13 15:00:00,24.16,24.2,24.1,24.13,487500.0,17.5996,17.6287,17.5559,17.5778,487500.0
2011-05-13 15:30:00,24.13,24.19,24.09,24.12,1844300.0,17.5778,17.6215,17.5486,17.5705,1844300.0
2011-05-16 09:30:00,24.01,24.28,23.96,24.23,950700.0,17.4903,17.687,17.4539,17.6506,950700.0
2011-05-16 10:00:00,24.24,24.46,24.23,24.45,933200.0,17.6579,17.8181,17.6506,17.8109,933200.0
2011-05-16 10:30:00,24.46,24.5,24.38,24.45,692300.0,17.8181,17.8473,17.7599,17.8109,692300.0
2011-05-16 11:00:00,24.45,24.49,24.33,24.34,555600.0,17.8109,17.84,17.7234,17.7307,555600.0
2011-05-16 11:30:00,24.33,24.38,24.3,24.35,362200.0,17.7234,17.7599,17.7016,17.738,362200.0
2011-05-16 12:00:00,24.34,24.35,24.31,24.32,313800.0,17.7307,17.738,17.7089,17.7162,313800.0
2011-05-16 12:30:00,24.32,24.36,24.17,24.18,470300.0,17.7162,17.7453,17.6069,17.6142,470300.0
2011-05-16 13:00:00,24.17,24.22,24.12,24.21,571000.0,17.6069,17.6433,17.5705,17.636,571000.0
2011-05-16 13:30:00,24.21,24.22,24.19,24.19,371500.0,17.636,17.6433,17.6215,17.6215,371500.0
2011-05-16 14:00:00,24.19,24.21,24.09,24.09,472900.0,17.6215,17.636,17.5486,17.5486,472900.0
2011-05-16 14:30:00,24.1,24.12,24.04,24.08,708000.0,17.5559,17.5705,17.5122,17.5413,708000.0
2011-05-16 15:00:00,24.09,24.14,23.97,23.97,808500.0,17.5486,17.585,17.4612,17.4612,808500.0
2011-05-16 15:30:00,23.98,23.99,23.83,23.87,1998800.0,17.4685,17.4758,17.3592,17.3884,1998800.0
2011-05-17 09:30:00,23.89,24.34,23.84,24.2,1777500.0,17.4029,17.7307,17.3665,17.6287,1777500.0
2011-05-17 10:00:00,24.2,24.26,24.12,24.19,1215900.0,17.6287,17.6725,17.5705,17.6215,1215900.0
2011-05-17 10:30:00,24.18,24.19,24.1,24.12,677700.0,17.6142,17.6215,17.5559,17.5705,677700.0
2011-05-17 11:00:00,24.12,24.13,23.97,24.05,1802900.0,17.5705,17.5778,17.4612,17.5195,1802900.0
2011-05-17 11:30:00,24.05,24.09,23.93,23.97,727900.0,17.5195,17.5486,17.4321,17.4612,727900.0
2011-05-17 12:00:00,23.97,24.06,23.93,23.98,850500.0,17.4612,17.5268,17.4321,17.4685,850500.0
2011-05-17 12:30:00,23.98,24.06,23.97,24.0,783300.0,17.4685,17.5268,17.4612,17.4831,783300.0
2011-05-17 13:00:00,24.0,24.06,23.97,24.03,378400.0,17.4831,17.5268,17.4612,17.5049,378400.0
2011-05-17 13:30:00,24.04,24.15,24.02,24.1,647100.0,17.5122,17.5923,17.4976,17.5559,647100.0
2011-05-17 14:00:00,24.1,24.16,24.08,24.11,907300.0,17.5559,17.5996,17.5413,17.5632,907300.0
2011-05-17 14:30:00,24.11,24.2,24.08,24.19,970300.0,17.5632,17.6287,17.5413,17.6215,970300.0
2011-05-17 15:00:00,24.2,24.2,24.1,24.14,912700.0,17.6287,17.6287,17.5559,17.585,912700.0
2011-05-17 15:30:00,24.14,24.21,24.08,24.21,2815600.0,17.585,17.636,17.5413,17.636,2815600.0
2011-05-18 09:30:00,24.31,24.34,24.11,24.28,867500.0,17.7089,17.7307,17.5632,17.687,867500.0
2011-05-18 10:00:00,24.28,24.42,24.27,24.41,1163900.0,17.687,17.789,17.6797,17.7817,1163900.0
2011-05-18 10:30:00,24.41,24.53,24.4,24.51,1404100.0,17.7817,17.8691,17.7744,17.8546,1404100.0
2011-05-18 11:00:00,24.51,24.51,24.43,24.43,753600.0,17.8546,17.8546,17.7963,17.7963,753600.0
2011-05-18 11:30:00,24.43,24.45,24.35,24.39,464000.0,17.7963,17.8109,17.738,17.7672,464000.0
2011-05-18 12:00:00,24.39,24.41,24.35,24.39,383400.0,17.7672,17.7817,17.738,17.7672,383400.0
2011-05-18 12:30:00,24.39,24.41,24.35,24.39,491500.0,17.7672,17.7817,17.738,17.7672,491500.0
2011-05-18 13:00:00,24.39,24.47,24.37,24.42,481500.0,17.7672,17.8254,17.7526,17.789,481500.0
2011-05-18 13:30:00,24.43,24.48,24.38,24.48,527400.0,17.7963,17.8327,17.7599,17.8327,527400.0
2011-05-18 14:00:00,24.48,24.51,24.36,24.38,1047100.0,17.8327,17.8546,17.7453,17.7599,1047100.0
2011-05-18 14:30:00,24.38,24.4,24.27,24.32,612300.0,17.7599,17.7744,17.6797,17.7162,612300.0
2011-05-18 15:00:00,24.32,24.35,24.3,24.32,449500.0,17.7162,17.738,17.7016,17.7162,449500.0
2011-05-18 15:30:00,24.33,24.44,24.32,24.37,1435500.0,17.7234,17.8036,17.7162,17.7526,1435500.0
2011-05-19 09:30:00,24.46,24.53,24.26,24.27,1302900.0,17.8181,17.8691,17.6725,17.6797,1302900.0
2011-05-19 10:00:00,24.27,24.27,24.13,24.16,746100.0,17.6797,17.6797,17.5778,17.5996,746100.0
2011-05-19 10:30:00,24.16,24.28,24.14,24.22,761800.0,17.5996,17.687,17.585,17.6433,761800.0
2011-05-19 11:00:00,24.22,24.3,24.16,24.25,512600.0,17.6433,17.7016,17.5996,17.6652,512600.0
2011-05-19 11:30:00,24.26,24.27,24.19,24.24,313300.0,17.6725,17.6797,17.6215,17.6579,313300.0
2011-05-19 12:00:00,24.23,24.29,24.22,24.27,386100.0,17.6506,17.6943,17.6433,17.6797,386100.0
2011-05-19 12:30:00,24.28,24.32,24.23,24.25,474200.0,17.687,17.7162,17.6506,17.6652,474200.0
2011-05-19 13:00:00,24.25,24.33,24.25,24.28,413200.0,17.6652,17.7234,17.6652,17.687,413200.0
2011-05-19 13:30:00,24.28,24.32,24.21,24.29,291700.0,17.687,17.7162,17.636,17.6943,291700.0
2011-05-19 14:00:00,24.29,24.32,24.22,24.24,419500.0,17.6943,17.7162,17.6433,17.6579,419500.0
2011-05-19 14:30:00,24.23,24.28,24.18,24.26,616300.0,17.6506,17.687,17.6142,17.6725,616300.0
2011-05-19 15:00:00,24.26,24.29,24.24,24.24,369400.0,17.6725,17.6943,17.6579,17.6579,369400.0
2011-05-19 15:30:00,24.25,24.31,24.21,24.3,859700.0,17.6652,17.7089,17.636,17.7016,859700.0
2011-05-20 09:30:00,24.25,24.45,24.15,24.18,1242300.0,17.6652,17.8109,17.5923,17.6142,1242300.0
2011-05-20 10:00:00,24.17,24.21,24.02,24.07,924000.0,17.6069,17.636,17.4976,17.534,924000.0
2011-05-20 10:30:00,24.07,24.09,23.99,24.03,661000.0,17.534,17.5486,17.4758,17.5049,661000.0
2011-05-20 11:00:00,24.03,24.07,24.0,24.03,412300.0,17.5049,17.534,17.4831,17.5049,412300.0
2011-05-20 11:30:00,24.03,24.07,23.96,23.97,384000.0,17.5049,17.534,17.4539,17.4612,384000.0
2011-05-20 12:00:00,23.96,24.06,23.96,24.04,516200.0,17.4539,17.5268,17.4539,17.5122,516200.0
2011-05-20 12:30:00,24.04,24.07,23.95,23.96,529700.0,17.5122,17.534,17.4466,17.4539,529700.0
2011-05-20 13:00:00,23.96,24.02,23.95,24.01,884500.0,17.4539,17.4976,17.4466,17.4903,884500.0
2011-05-20 13:30:00,24.01,24.01,23.94,24.0,776000.0,17.4903,17.4903,17.4393,17.4831,776000.0
2011-05-20 14:00:00,23.99,24.04,23.95,24.0,983900.0,17.4758,17.5122,17.4466,17.4831,983900.0
2011-05-20 14:30:00,24.0,24.01,23.93,23.97,783300.0,17.4831,17.4903,17.4321,17.4612,783300.0
2011-05-20 15:00:00,23.97,23.98,23.9,23.92,982700.0,17.4612,17.4685,17.4102,17.4248,982700.0
2011-05-20 15:30:00,23.93,23.93,23.8,23.84,2621900.0,17.4321,17.4321,17.3374,17.3665,2621900.0
2011-05-23 09:30:00,23.53,23.92,23.48,23.9,1483000.0,17.1407,17.4248,17.1043,17.4102,1483000.0
2011-05-23 10:00:00,23.91,23.95,23.84,23.89,717000.0,17.4175,17.4466,17.3665,17.4029,717000.0
2011-05-23 10:30:00,23.9,24.01,23.84,23.85,860600.0,17.4102,17.4903,17.3665,17.3738,860600.0
2011-05-23 11:00:00,23.85,23.9,23.79,23.82,431500.0,17.3738,17.4102,17.3301,17.3519,431500.0
2011-05-23 11:30:00,23.81,23.82,23.75,23.76,477800.0,17.3446,17.3519,17.3009,17.3082,477800.0
2011-05-23 12:00:00,23.75,23.78,23.68,23.74,584400.0,17.3009,17.3228,17.2499,17.2937,584400.0
2011-05-23 12:30:00,23.74,23.88,23.72,23.86,739100.0,17.2937,17.3956,17.2791,17.3811,739100.0
2011-05-23 13:00:00,23.86,23.88,23.79,23.79,380700.0,17.3811,17.3956,17.3301,17.3301,380700.0
2011-05-23 13:30:00,23.79,23.87,23.79,23.84,538400.0,17.3301,17.3884,17.3301,17.3665,538400.0
2011-05-23 14:00:00,23.84,23.87,23.82,23.82,495200.0,17.3665,17.3884,17.3519,17.3519,495200.0
2011-05-23 14:30:00,23.82,23.89,23.8,23.86,830900.0,17.3519,17.4029,17.3374,17.3811,830900.0
2011-05-23 15:00:00,23.87,23.9,23.81,23.84,932600.0,17.3884,17.4102,17.3446,17.3665,932600.0
2011-05-23 15:30:00,23.83,23.84,23.69,23.69,1546000.0,17.3592,17.3665,17.2572,17.2572,1546000.0
2011-05-24 09:30:00,23.72,23.74,23.5,23.59,1204500.0,17.2791,17.2937,17.1188,17.1844,1204500.0
2011-05-24 10:00:00,23.59,23.63,23.5,23.51,923400.0,17.1844,17.2135,17.1188,17.1261,923400.0
2011-05-24 10:30:00,23.5,23.61,23.44,23.56,834500.0,17.1188,17.199,17.0751,17.1625,834500.0
2011-05-24 11:00:00,23.56,23.6,23.47,23.48,635600.0,17.1625,17.1917,17.097,17.1043,635600.0
2011-05-24 11:30:00,23.48,23.51,23.36,23.4,530900.0,17.1043,17.1261,17.0168,17.046,530900.0
2011-05-24 12:00:00,23.4,23.41,23.33,23.41,472100.0,17.046,17.0533,16.995,17.0533,472100.0
2011-05-24 12:30:00,23.41,23.43,23.37,23.41,301300.0,17.0533,17.0678,17.0241,17.0533,301300.0
2011-05-24 13:00:00,23.42,23.42,23.36,23.39,281300.0,17.0605,17.0605,17.0168,17.0387,281300.0
2011-05-24 13:30:00,23.39,23.44,23.37,23.43,326600.0,17.0387,17.0751,17.0241,17.0678,326600.0
2011-05-24 14:00:00,23.44,23.52,23.42,23.52,493700.0,17.0751,17.1334,17.0605,17.1334,493700.0
2011-05-24 14:30:00,23.52,23.56,23.47,23.47,926400.0,17.1334,17.1625,17.097,17.097,926400.0
2011-05-24 15:00:00,23.48,23.58,23.44,23.54,1036300.0,17.1043,17.1771,17.0751,17.148,1036300.0
2011-05-24 15:30:00,23.55,23.56,23.51,23.54,1671500.0,17.1552,17.1625,17.1261,17.148,1671500.0
2011-05-25 09:30:00,23.36,23.67,23.35,23.57,950100.0,17.0168,17.2427,17.0096,17.1698,950100.0
2011-05-25 10:00:00,23.57,23.6,23.48,23.57,630000.0,17.1698,17.1917,17.1043,17.1698,630000.0
2011-05-25 10:30:00,23.57,23.61,23.53,23.59,429800.0,17.1698,17.199,17.1407,17.1844,429800.0
2011-05-25 11:00:00,23.59,23.64,23.57,23.6,1047700.0,17.1844,17.2208,17.1698,17.1917,1047700.0
2011-05-25 11:30:00,23.6,23.63,23.57,23.6,713800.0,17.1917,17.2135,17.1698,17.1917,713800.0
2011-05-25 12:00:00,23.6,23.6,23.56,23.57,333000.0,17.1917,17.1917,17.1625,17.1698,333000.0
2011-05-25 12:30:00,23.57,23.59,23.47,23.56,404600.0,17.1698,17.1844,17.097,17.1625,404600.0
2011-05-25 13:00:00,23.56,23.6,23.54,23.59,565200.0,17.1625,17.1917,17.148,17.1844,565200.0
2011-05-25 13:30:00,23.59,23.63,23.58,23.6,379500.0,17.1844,17.2135,17.1771,17.1917,379500.0
2011-05-25 14:00:00,23.6,23.63,23.59,23.63,451600.0,17.1917,17.2135,17.1844,17.2135,451600.0
2011-05-25 14:30:00,23.63,23.63,23.58,23.59,701400.0,17.2135,17.2135,17.1771,17.1844,701400.0
2011-05-25 15:00:00,23.58,23.63,23.58,23.6,1268900.0,17.1771,17.2135,17.1771,17.1917,1268900.0
2011-05-25 15:30:00,23.61,23.61,23.55,23.57,1479600.0,17.199,17.199,17.1552,17.1698,1479600.0
2011-05-26 09:30:00,23.51,23.6,23.38,23.51,1101000.0,17.1261,17.1917,17.0314,17.1261,1101000.0
2011-05-26 10:00:00,23.51,23.53,23.42,23.45,863700.0,17.1261,17.1407,17.0605,17.0824,863700.0
2011-05-26 10:30:00,23.44,23.48,23.41,23.42,542100.0,17.0751,17.1043,17.0533,17.0605,542100.0
2011-05-26 11:00:00,23.43,23.52,23.42,23.48,547700.0,17.0678,17.1334,17.0605,17.1043,547700.0
2011-05-26 11:30:00,23.48,23.5,23.4,23.41,437900.0,17.1043,17.1188,17.046,17.0533,437900.0
2011-05-26 12:00:00,23.42,23.47,23.4,23.45,283200.0,17.0605,17.097,17.046,17.0824,283200.0
2011-05-26 12:30:00,23.45,23.54,23.4,23.53,573100.0,17.0824,17.148,17.046,17.1407,573100.0
2011-05-26 13:00:00,23.53,23.6,23.51,23.58,450500.0,17.1407,17.1917,17.1261,17.1771,450500.0
2011-05-26 13:30:00,23.59,23.6,23.53,23.53,292300.0,17.1844,17.1917,17.1407,17.1407,292300.0
2011-05-26 14:00:00,23.53,23.6,23.53,23.59,627900.0,17.1407,17.1917,17.1407,17.1844,627900.0
2011-05-26 14:30:00,23.59,23.63,23.55,23.59,739100.0,17.1844,17.2135,17.1552,17.1844,739100.0
2011-05-26 15:00:00,23.58,23.59,23.51,23.57,441800.0,17.1771,17.1844,17.1261,17.1698,441800.0
2011-05-26 15:30:00,23.57,23.6,23.52,23.55,1737400.0,17.1698,17.1917,17.1334,17.1552,1737400.0
2011-05-27 09:30:00,23.63,23.88,23.55,23.87,1247700.0,17.2135,17.3956,17.1552,17.3884,1247700.0
2011-05-27 10:00:00,23.88,23.88,23.69,23.8,717100.0,17.3956,17.3956,17.2572,17.3374,717100.0
2011-05-27 10:30:00,23.8,23.93,23.76,23.93,494000.0,17.3374,17.4321,17.3082,17.4321,494000.0
2011-05-27 11:00:00,23.93,24.06,23.92,24.01,996500.0,17.4321,17.5268,17.4248,17.4903,996500.0
2011-05-27 11:30:00,24.01,24.02,24.0,24.01,394100.0,17.4903,17.4976,17.4831,17.4903,394100.0
2011-05-27 12:00:00,24.01,24.02,23.92,24.0,312700.0,17.4903,17.4976,17.4248,17.4831,312700.0
2011-05-27 12:30:00,24.0,24.06,23.97,23.97,313300.0,17.4831,17.5268,17.4612,17.4612,313300.0
2011-05-27 13:00:00,23.98,24.02,23.97,24.0,234900.0,17.4685,17.4976,17.4612,17.4831,234900.0
2011-05-27 13:30:00,24.01,24.07,24.0,24.07,269700.0,17.4903,17.534,17.4831,17.534,269700.0
2011-05-27 14:00:00,24.07,24.11,24.06,24.11,370000.0,17.534,17.5632,17.5268,17.5632,370000.0
2011-05-27 14:30:00,24.1,24.14,24.04,24.05,559400.0,17.5559,17.585,17.5122,17.5195,559400.0
2011-05-27 15:00:00,24.05,24.1,24.02,24.09,676500.0,17.5195,17.5559,17.4976,17.5486,676500.0
2011-05-27 15:30:00,24.08,24.13,24.06,24.08,1443900.0,17.5413,17.5778,17.5268,17.5413,1443900.0
2011-05-31 09:30:00,24.27,24.49,24.27,24.36,1267600.0,17.6797,17.84,17.6797,17.7453,1267600.0
2011-05-31 10:00:00,24.39,24.39,24.16,24.16,805300.0,17.7672,17.7672,17.5996,17.5996,805300.0
2011-05-31 10:30:00,24.17,24.22,24.08,24.16,644000.0,17.6069,17.6433,17.5413,17.5996,644000.0
2011-05-31 11:00:00,24.16,24.16,24.11,24.12,371200.0,17.5996,17.5996,17.5632,17.5705,371200.0
2011-05-31 11:30:00,24.11,24.17,24.02,24.02,459800.0,17.5632,17.6069,17.4976,17.4976,459800.0
2011-05-31 12:00:00,24.03,24.07,24.0,24.06,382600.0,17.5049,17.534,17.4831,17.5268,382600.0
2011-05-31 12:30:00,24.05,24.07,23.99,24.0,497700.0,17.5195,17.534,17.4758,17.4831,497700.0
2011-05-31 13:00:00,24.0,24.03,24.0,24.01,260900.0,17.4831,17.5049,17.4831,17.4903,260900.0
2011-05-31 13:30:00,24.01,24.06,24.0,24.02,592600.0,17.4903,17.5268,17.4831,17.4976,592600.0
2011-05-31 14:00:00,24.02,24.02,23.96,24.0,527600.0,17.4976,17.4976,17.4539,17.4831,527600.0
2011-05-31 14:30:00,24.0,24.03,23.98,23.98,486900.0,17.4831,17.5049,17.4685,17.4685,486900.0
2011-05-31 15:00:00,23.99,24.01,23.95,24.01,554400.0,17.4758,17.4903,17.4466,17.4903,554400.0
2011-05-31 15:30:00,24.0,24.15,23.98,24.15,1638400.0,17.4831,17.5923,17.4685,17.5923,1638400.0
2011-06-01 09:30:00,24.02,24.05,23.77,23.87,1130800.0,17.4976,17.5195,17.3155,17.3884,1130800.0
2011-06-01 10:00:00,23.87,23.87,23.62,23.66,1209100.0,17.3884,17.3884,17.2062,17.2354,1209100.0
2011-06-01 10:30:00,23.66,23.67,23.47,23.58,1028100.0,17.2354,17.2427,17.097,17.1771,1028100.0
2011-06-01 11:00:00,23.58,23.59,23.51,23.55,699700.0,17.1771,17.1844,17.1261,17.1552,699700.0
2011-06-01 11:30:00,23.56,23.56,23.46,23.48,358800.0,17.1625,17.1625,17.0897,17.1043,358800.0
2011-06-01 12:00:00,23.48,23.52,23.42,23.47,609100.0,17.1043,17.1334,17.0605,17.097,609100.0
2011-06-01 12:30:00,23.47,23.52,23.45,23.48,486900.0,17.097,17.1334,17.0824,17.1043,486900.0
2011-06-01 13:00:00,23.48,23.5,23.36,23.42,889500.0,17.1043,17.1188,17.0168,17.0605,889500.0
2011-06-01 13:30:00,23.42,23.42,23.36,23.4,506100.0,17.0605,17.0605,17.0168,17.046,506100.0
2011-06-01 14:00:00,23.4,23.4,23.29,23.35,987000.0,17.046,17.046,16.9658,17.0096,987000.0
2011-06-01 14:30:00,23.35,23.36,23.29,23.33,890500.0,17.0096,17.0168,16.9658,16.995,890500.0
2011-06-01 15:00:00,23.33,23.36,23.2,23.26,1322400.0,16.995,17.0168,16.9003,16.944,1322400.0
2011-06-01 15:30:00,23.26,23.28,23.08,23.12,3320800.0,16.944,16.9586,16.8129,16.842,3320800.0
2011-06-02 09:30:00,23.11,23.4,22.88,23.04,2586300.0,16.8347,17.046,16.6672,16.7837,2586300.0
2011-06-02 10:00:00,23.04,23.08,22.94,23.05,1374500.0,16.7837,16.8129,16.7109,16.791,1374500.0
2011-06-02 10:30:00,23.05,23.16,23.02,23.08,1436800.0,16.791,16.8711,16.7692,16.8129,1436800.0
2011-06-02 11:00:00,23.08,23.13,22.94,22.94,655400.0,16.8129,16.8493,16.7109,16.7109,655400.0
2011-06-02 11:30:00,22.94,22.96,22.87,22.91,1069000.0,16.7109,16.7255,16.6599,16.689,1069000.0
2011-06-02 12:00:00,22.91,22.94,22.85,22.94,699500.0,16.689,16.7109,16.6453,16.7109,699500.0
2011-06-02 12:30:00,22.94,23.11,22.92,23.11,815500.0,16.7109,16.8347,16.6963,16.8347,815500.0
2011-06-02 13:00:00,23.11,23.18,23.03,23.07,651500.0,16.8347,16.8857,16.7764,16.8056,651500.0
2011-06-02 13:30:00,23.07,23.08,22.92,23.02,826100.0,16.8056,16.8129,16.6963,16.7692,826100.0
2011-06-02 14:00:00,23.02,23.15,23.0,23.03,717900.0,16.7692,16.8639,16.7546,16.7764,717900.0
2011-06-02 14:30:00,23.03,23.16,23.02,23.16,481300.0,16.7764,16.8711,16.7692,16.8711,481300.0
2011-06-02 15:00:00,23.15,23.18,23.03,23.07,690400.0,16.8639,16.8857,16.7764,16.8056,690400.0
2011-06-02 15:30:00,23.07,23.1,22.98,23.02,1604000.0,16.8056,16.8274,16.74,16.7692,1604000.0
2011-06-03 09:30:00,22.68,23.04,22.68,23.03,1955200.0,16.5215,16.7837,16.5215,16.7764,1955200.0
2011-06-03 10:00:00,23.02,23.23,23.02,23.18,1916800.0,16.7692,16.9221,16.7692,16.8857,1916800.0
2011-06-03 10:30:00,23.18,23.41,23.17,23.3,1243700.0,16.8857,17.0533,16.8784,16.9731,1243700.0
2011-06-03 11:00:00,23.3,23.4,23.29,23.35,960900.0,16.9731,17.046,16.9658,17.0096,960900.0
2011-06-03 11:30:00,23.35,23.41,23.3,23.32,1019400.0,17.0096,17.0533,16.9731,16.9877,1019400.0
2011-06-03 12:00:00,23.32,23.35,23.23,23.33,652100.0,16.9877,17.0096,16.9221,16.995,652100.0
2011-06-03 12:30:00,23.33,23.43,23.31,23.35,522800.0,16.995,17.0678,16.9804,17.0096,522800.0
2011-06-03 13:00:00,23.36,23.37,23.27,23.3,319000.0,17.0168,17.0241,16.9513,16.9731,319000.0
2011-06-03 13:30:00,23.3,23.34,23.26,23.28,423900.0,16.9731,17.0023,16.944,16.9586,423900.0
2011-06-03 14:00:00,23.27,23.29,23.19,23.21,622100.0,16.9513,16.9658,16.893,16.9076,622100.0
2011-06-03 14:30:00,23.2,23.24,23.17,23.22,527100.0,16.9003,16.9294,16.8784,16.9149,527100.0
2011-06-03 15:00:00,23.21,23.23,23.15,23.15,846700.0,16.9076,16.9221,16.8639,16.8639,846700.0
2011-06-03 15:30:00,23.15,23.2,23.07,23.1,1563600.0,16.8639,16.9003,16.8056,16.8274,1563600.0
2011-06-06 09:30:00,23.02,23.03,22.73,22.81,2137300.0,16.7692,16.7764,16.5579,16.6162,2137300.0
2011-06-06 10:00:00,22.8,22.87,22.65,22.85,3024200.0,16.6089,16.6599,16.4996,16.6453,3024200.0
2011-06-06 10:30:00,22.85,22.95,22.82,22.9,1377700.0,16.6453,16.7182,16.6235,16.6817,1377700.0
2011-06-06 11:00:00,22.9,22.94,22.9,22.9,1488300.0,16.6817,16.7109,16.6817,16.6817,1488300.0
2011-06-06 11:30:00,22.91,22.99,22.88,22.98,826900.0,16.689,16.7473,16.6672,16.74,826900.0
2011-06-06 12:00:00,22.97,23.02,22.92,22.93,976200.0,16.7327,16.7692,16.6963,16.7036,976200.0
2011-06-06 12:30:00,22.92,22.93,22.85,22.87,479900.0,16.6963,16.7036,16.6453,16.6599,479900.0
2011-06-06 13:00:00,22.87,22.87,22.8,22.81,428500.0,16.6599,16.6599,16.6089,16.6162,428500.0
2011-06-06 13:30:00,22.81,22.82,22.72,22.74,706500.0,16.6162,16.6235,16.5506,16.5652,706500.0
2011-06-06 14:00:00,22.75,22.81,22.66,22.67,665500.0,16.5725,16.6162,16.5069,16.5142,665500.0
2011-06-06 14:30:00,22.67,22.72,22.6,22.66,898000.0,16.5142,16.5506,16.4632,16.5069,898000.0
2011-06-06 15:00:00,22.66,22.68,22.5,22.54,1347900.0,16.5069,16.5215,16.3904,16.4195,1347900.0
2011-06-06 15:30:00,22.54,22.62,22.48,22.53,1868900.0,16.4195,16.4778,16.3758,16.4122,1868900.0
2011-06-07 09:30:00,22.66,22.81,22.54,22.68,1358800.0,16.5069,16.6162,16.4195,16.5215,1358800.0
2011-06-07 10:00:00,22.69,22.76,22.45,22.5,857900.0,16.5288,16.5798,16.3539,16.3904,857900.0
2011-06-07 10:30:00,22.49,22.57,22.48,22.54,1012500.0,16.3831,16.4414,16.3758,16.4195,1012500.0
2011-06-07 11:00:00,22.53,22.72,22.51,22.51,1428400.0,16.4122,16.5506,16.3976,16.3976,1428400.0
2011-06-07 11:30:00,22.51,22.55,22.42,22.49,777300.0,16.3976,16.4268,16.3321,16.3831,777300.0
2011-06-07 12:00:00,22.49,22.58,22.48,22.55,319000.0,16.3831,16.4486,16.3758,16.4268,319000.0
2011-06-07 12:30:00,22.56,22.58,22.48,22.53,329300.0,16.4341,16.4486,16.3758,16.4122,329300.0
2011-06-07 13:00:00,22.53,22.57,22.5,22.52,459200.0,16.4122,16.4414,16.3904,16.4049,459200.0
2011-06-07 13:30:00,22.52,22.62,22.51,22.53,628500.0,16.4049,16.4778,16.3976,16.4122,628500.0
2011-06-07 14:00:00,22.52,22.57,22.51,22.52,507100.0,16.4049,16.4414,16.3976,16.4049,507100.0
2011-06-07 14:30:00,22.51,22.52,22.46,22.47,473600.0,16.3976,16.4049,16.3612,16.3685,473600.0
2011-06-07 15:00:00,22.46,22.49,22.43,22.46,602900.0,16.3612,16.3831,16.3394,16.3612,602900.0
2011-06-07 15:30:00,22.45,22.46,22.26,22.27,2077000.0,16.3539,16.3612,16.2155,16.2228,2077000.0
2011-06-08 09:30:00,22.22,22.48,22.22,22.29,1278000.0,16.1864,16.3758,16.1864,16.2374,1278000.0
2011-06-08 10:00:00,22.29,22.34,22.14,22.2,1221800.0,16.2374,16.2738,16.1281,16.1718,1221800.0
2011-06-08 10:30:00,22.2,22.29,22.14,22.18,745000.0,16.1718,16.2374,16.1281,16.1573,745000.0
2011-06-08 11:00:00,22.18,22.25,22.11,22.13,766400.0,16.1573,16.2082,16.1063,16.1208,766400.0
2011-06-08 11:30:00,22.13,22.23,22.12,22.21,423500.0,16.1208,16.1937,16.1135,16.1791,423500.0
2011-06-08 12:00:00,22.22,22.28,22.14,22.17,363900.0,16.1864,16.2301,16.1281,16.15,363900.0
2011-06-08 12:30:00,22.18,22.27,22.17,22.27,457700.0,16.1573,16.2228,16.15,16.2228,457700.0
2011-06-08 13:00:00,22.27,22.28,22.2,22.23,503700.0,16.2228,16.2301,16.1718,16.1937,503700.0
2011-06-08 13:30:00,22.23,22.23,22.09,22.13,732600.0,16.1937,16.1937,16.0917,16.1208,732600.0
2011-06-08 14:00:00,22.13,22.2,22.05,22.05,914300.0,16.1208,16.1718,16.0626,16.0626,914300.0
2011-06-08 14:30:00,22.05,22.16,22.05,22.07,903600.0,16.0626,16.1427,16.0626,16.0771,903600.0
2011-06-08 15:00:00,22.07,22.1,21.93,21.96,1159400.0,16.0771,16.099,15.9751,15.997,1159400.0
2011-06-08 15:30:00,21.96,22.0,21.91,21.95,2651700.0,15.997,16.0261,15.9606,15.9897,2651700.0
2011-06-09 09:30:00,21.96,22.24,21.88,22.22,1388600.0,15.997,16.201,15.9387,16.1864,1388600.0
2011-06-09 10:00:00,22.21,22.3,22.16,22.28,1023600.0,16.1791,16.2447,16.1427,16.2301,1023600.0
2011-06-09 10:30:00,22.29,22.45,22.28,22.44,966300.0,16.2374,16.3539,16.2301,16.3467,966300.0
2011-06-09 11:00:00,22.45,22.49,22.39,22.46,1117800.0,16.3539,16.3831,16.3102,16.3612,1117800.0
2011-06-09 11:30:00,22.46,22.62,22.44,22.56,727500.0,16.3612,16.4778,16.3467,16.4341,727500.0
2011-06-09 12:00:00,22.55,22.66,22.47,22.48,835700.0,16.4268,16.5069,16.3685,16.3758,835700.0
2011-06-09 12:30:00,22.49,22.54,22.48,22.54,430300.0,16.3831,16.4195,16.3758,16.4195,430300.0
2011-06-09 13:00:00,22.53,22.57,22.49,22.51,897900.0,16.4122,16.4414,16.3831,16.3976,897900.0
2011-06-09 13:30:00,22.51,22.56,22.48,22.5,598400.0,16.3976,16.4341,16.3758,16.3904,598400.0
2011-06-09 14:00:00,22.5,22.57,22.5,22.54,666100.0,16.3904,16.4414,16.3904,16.4195,666100.0
2011-06-09 14:30:00,22.53,22.54,22.47,22.54,626900.0,16.4122,16.4195,16.3685,16.4195,626900.0
2011-06-09 15:00:00,22.54,22.55,22.47,22.51,1093300.0,16.4195,16.4268,16.3685,16.3976,1093300.0
2011-06-09 15:30:00,22.52,22.54,22.47,22.51,2139900.0,16.4049,16.4195,16.3685,16.3976,2139900.0
2011-06-10 09:30:00,22.37,22.43,22.2,22.22,1118500.0,16.2957,16.3394,16.1718,16.1864,1118500.0
2011-06-10 10:00:00,22.22,22.36,22.14,22.36,1069400.0,16.1864,16.2884,16.1281,16.2884,1069400.0
2011-06-10 10:30:00,22.35,22.37,22.19,22.25,845200.0,16.2811,16.2957,16.1645,16.2082,845200.0
2011-06-10 11:00:00,22.25,22.25,22.1,22.17,1051000.0,16.2082,16.2082,16.099,16.15,1051000.0
2011-06-10 11:30:00,22.17,22.24,22.09,22.19,558400.0,16.15,16.201,16.0917,16.1645,558400.0
2011-06-10 12:00:00,22.19,22.26,22.17,22.23,376800.0,16.1645,16.2155,16.15,16.1937,376800.0
2011-06-10 12:30:00,22.23,22.33,22.23,22.3,943600.0,16.1937,16.2665,16.1937,16.2447,943600.0
2011-06-10 13:00:00,22.29,22.3,22.2,22.26,1150500.0,16.2374,16.2447,16.1718,16.2155,1150500.0
2011-06-10 13:30:00,22.26,22.29,22.21,22.29,614400.0,16.2155,16.2374,16.1791,16.2374,614400.0
2011-06-10 14:00:00,22.29,22.79,22.27,22.69,4349700.0,16.2374,16.6016,16.2228,16.5288,4349700.0
2011-06-10 14:30:00,22.69,22.92,22.58,22.89,2494800.0,16.5288,16.6963,16.4486,16.6745,2494800.0
2011-06-10 15:00:00,22.88,22.97,22.76,22.87,2226800.0,16.6672,16.7327,16.5798,16.6599,2226800.0
2011-06-10 15:30:00,22.88,22.92,22.67,22.68,2719700.0,16.6672,16.6963,16.5142,16.5215,2719700.0
2011-06-13 09:30:00,22.76,22.92,22.7,22.82,1318500.0,16.5798,16.6963,16.5361,16.6235,1318500.0
2011-06-13 10:00:00,22.81,22.97,22.67,22.97,1569300.0,16.6162,16.7327,16.5142,16.7327,1569300.0
2011-06-13 10:30:00,22.97,23.19,22.95,23.16,1919200.0,16.7327,16.893,16.7182,16.8711,1919200.0
2011-06-13 11:00:00,23.15,23.15,23.05,23.12,1081700.0,16.8639,16.8639,16.791,16.842,1081700.0
2011-06-13 11:30:00,23.11,23.15,23.07,23.11,908100.0,16.8347,16.8639,16.8056,16.8347,908100.0
2011-06-13 12:00:00,23.11,23.15,22.99,23.01,864200.0,16.8347,16.8639,16.7473,16.7619,864200.0
2011-06-13 12:30:00,23.02,23.1,22.97,23.0,559000.0,16.7692,16.8274,16.7327,16.7546,559000.0
2011-06-13 13:00:00,23.0,23.1,22.91,23.08,913700.0,16.7546,16.8274,16.689,16.8129,913700.0
2011-06-13 13:30:00,23.09,23.24,23.04,23.24,759800.0,16.8202,16.9294,16.7837,16.9294,759800.0
2011-06-13 14:00:00,23.23,23.34,23.21,23.27,1331500.0,16.9221,17.0023,16.9076,16.9513,1331500.0
2011-06-13 14:30:00,23.27,23.36,23.23,23.26,860400.0,16.9513,17.0168,16.9221,16.944,860400.0
2011-06-13 15:00:00,23.26,23.36,23.21,23.34,1195800.0,16.944,17.0168,16.9076,17.0023,1195800.0
2011-06-13 15:30:00,23.34,23.39,23.3,23.35,2629400.0,17.0023,17.0387,16.9731,17.0096,2629400.0
2011-06-14 09:30:00,23.54,23.54,23.14,23.4,2248500.0,17.148,17.148,16.8566,17.046,2248500.0
2011-06-14 10:00:00,23.4,23.41,23.1,23.25,1185600.0,17.046,17.0533,16.8274,16.9367,1185600.0
2011-06-14 10:30:00,23.25,23.3,23.01,23.02,1295800.0,16.9367,16.9731,16.7619,16.7692,1295800.0
2011-06-14 11:00:00,23.02,23.02,22.9,22.93,1750300.0,16.7692,16.7692,16.6817,16.7036,1750300.0
2011-06-14 11:30:00,22.93,22.99,22.86,22.98,830800.0,16.7036,16.7473,16.6526,16.74,830800.0
2011-06-14 12:00:00,22.98,23.02,22.85,22.95,1000300.0,16.74,16.7692,16.6453,16.7182,1000300.0
2011-06-14 12:30:00,22.95,22.96,22.88,22.95,606600.0,16.7182,16.7255,16.6672,16.7182,606600.0
2011-06-14 13:00:00,22.95,22.95,22.83,22.89,846800.0,16.7182,16.7182,16.6308,16.6745,846800.0
2011-06-14 13:30:00,22.89,22.93,22.79,22.83,1228200.0,16.6745,16.7036,16.6016,16.6308,1228200.0
2011-06-14 14:00:00,22.83,22.91,22.75,22.86,832000.0,16.6308,16.689,16.5725,16.6526,832000.0
2011-06-14 14:30:00,22.86,22.93,22.84,22.92,759900.0,16.6526,16.7036,16.638,16.6963,759900.0
2011-06-14 15:00:00,22.92,22.97,22.78,22.84,1097500.0,16.6963,16.7327,16.5943,16.638,1097500.0
2011-06-14 15:30:00,22.83,22.85,22.73,22.79,2597200.0,16.6308,16.6453,16.5579,16.6016,2597200.0
2011-06-15 09:30:00,22.62,22.84,22.5,22.68,1661000.0,16.4778,16.638,16.3904,16.5215,1661000.0
2011-06-15 10:00:00,22.67,22.68,22.48,22.58,1337200.0,16.5142,16.5215,16.3758,16.4486,1337200.0
2011-06-15 10:30:00,22.58,22.63,22.48,22.56,600400.0,16.4486,16.4851,16.3758,16.4341,600400.0
2011-06-15 11:00:00,22.57,22.63,22.46,22.54,671200.0,16.4414,16.4851,16.3612,16.4195,671200.0
2011-06-15 11:30:00,22.54,22.55,22.24,22.37,1731900.0,16.4195,16.4268,16.201,16.2957,1731900.0
2011-06-15 12:00:00,22.37,22.42,22.16,22.29,1492600.0,16.2957,16.3321,16.1427,16.2374,1492600.0
2011-06-15 12:30:00,22.29,22.39,22.24,22.36,1260400.0,16.2374,16.3102,16.201,16.2884,1260400.0
2011-06-15 13:00:00,22.36,22.38,22.28,22.33,677700.0,16.2884,16.3029,16.2301,16.2665,677700.0
2011-06-15 13:30:00,22.34,22.34,22.25,22.32,746000.0,16.2738,16.2738,16.2082,16.2592,746000.0
2011-06-15 14:00:00,22.32,22.46,22.23,22.23,1377900.0,16.2592,16.3612,16.1937,16.1937,1377900.0
2011-06-15 14:30:00,22.23,22.3,22.14,22.23,2492000.0,16.1937,16.2447,16.1281,16.1937,2492000.0
2011-06-15 15:00:00,22.23,22.26,22.07,22.17,2430200.0,16.1937,16.2155,16.0771,16.15,2430200.0
2011-06-15 15:30:00,22.17,22.21,22.06,22.06,3581600.0,16.15,16.1791,16.0698,16.0698,3581600.0
2011-06-16 09:30:00,22.13,22.39,21.95,22.22,2209800.0,16.1208,16.3102,15.9897,16.1864,2209800.0
2011-06-16 10:00:00,22.22,22.41,22.06,22.35,1990400.0,16.1864,16.3248,16.0698,16.2811,1990400.0
2011-06-16 10:30:00,22.35,22.47,22.31,22.33,922400.0,16.2811,16.3685,16.252,16.2665,922400.0
2011-06-16 11:00:00,22.34,22.47,22.27,22.41,1336100.0,16.2738,16.3685,16.2228,16.3248,1336100.0
2011-06-16 11:30:00,22.42,22.45,22.25,22.27,872000.0,16.3321,16.3539,16.2082,16.2228,872000.0
2011-06-16 12:00:00,22.27,22.34,22.2,22.27,581700.0,16.2228,16.2738,16.1718,16.2228,581700.0
2011-06-16 12:30:00,22.26,22.33,22.25,22.27,840700.0,16.2155,16.2665,16.2082,16.2228,840700.0
2011-06-16 13:00:00,22.27,22.31,22.2,22.2,730500.0,16.2228,16.252,16.1718,16.1718,730500.0
2011-06-16 13:30:00,22.2,22.23,22.07,22.08,1218200.0,16.1718,16.1937,16.0771,16.0844,1218200.0
2011-06-16 14:00:00,22.09,22.18,22.04,22.07,1380500.0,16.0917,16.1573,16.0553,16.0771,1380500.0
2011-06-16 14:30:00,22.06,22.08,21.96,22.04,2067800.0,16.0698,16.0844,15.997,16.0553,2067800.0
2011-06-16 15:00:00,22.04,22.17,22.02,22.09,1377200.0,16.0553,16.15,16.0407,16.0917,1377200.0
2011-06-16 15:30:00,22.09,22.16,22.06,22.14,2192400.0,16.0917,16.1427,16.0698,16.1281,2192400.0
2011-06-17 09:30:00,22.49,22.92,22.45,22.79,4349300.0,16.3831,16.6963,16.3539,16.6016,4349300.0
2011-06-17 10:00:00,22.79,22.86,22.69,22.77,2006300.0,16.6016,16.6526,16.5288,16.587,2006300.0
2011-06-17 10:30:00,22.77,22.85,22.73,22.73,1252400.0,16.587,16.6453,16.5579,16.5579,1252400.0
2011-06-17 11:00:00,22.73,22.81,22.68,22.72,1480700.0,16.5579,16.6162,16.5215,16.5506,1480700.0
2011-06-17 11:30:00,22.73,22.81,22.7,22.78,966100.0,16.5579,16.6162,16.5361,16.5943,966100.0
2011-06-17 12:00:00,22.79,22.79,22.72,22.77,828600.0,16.6016,16.6016,16.5506,16.587,828600.0
2011-06-17 12:30:00,22.76,22.79,22.71,22.77,841500.0,16.5798,16.6016,16.5433,16.587,841500.0
2011-06-17 13:00:00,22.78,22.79,22.68,22.69,791600.0,16.5943,16.6016,16.5215,16.5288,791600.0
2011-06-17 13:30:00,22.68,22.72,22.64,22.7,807700.0,16.5215,16.5506,16.4923,16.5361,807700.0
2011-06-17 14:00:00,22.68,22.76,22.68,22.75,1349500.0,16.5215,16.5798,16.5215,16.5725,1349500.0
2011-06-17 14:30:00,22.76,22.8,22.72,22.79,1319000.0,16.5798,16.6089,16.5506,16.6016,1319000.0
2011-06-17 15:00:00,22.79,22.82,22.67,22.79,1773800.0,16.6016,16.6235,16.5142,16.6016,1773800.0
2011-06-17 15:30:00,22.78,22.87,22.76,22.81,2614500.0,16.5943,16.6599,16.5798,16.6162,2614500.0
2011-06-20 09:30:00,22.67,22.73,22.44,22.52,1247100.0,16.5142,16.5579,16.3467,16.4049,1247100.0
2011-06-20 10:00:00,22.52,22.66,22.51,22.65,1797800.0,16.4049,16.5069,16.3976,16.4996,1797800.0
2011-06-20 10:30:00,22.65,22.67,22.6,22.64,1143500.0,16.4996,16.5142,16.4632,16.4923,1143500.0
2011-06-20 11:00:00,22.65,22.68,22.59,22.65,909000.0,16.4996,16.5215,16.4559,16.4996,909000.0
2011-06-20 11:30:00,22.65,22.69,22.6,22.6,755700.0,16.4996,16.5288,16.4632,16.4632,755700.0
2011-06-20 12:00:00,22.61,22.66,22.6,22.64,705500.0,16.4705,16.5069,16.4632,16.4923,705500.0
2011-06-20 12:30:00,22.64,22.66,22.54,22.56,611800.0,16.4923,16.5069,16.4195,16.4341,611800.0
2011-06-20 13:00:00,22.56,22.58,22.53,22.56,441800.0,16.4341,16.4486,16.4122,16.4341,441800.0
2011-06-20 13:30:00,22.56,22.59,22.52,22.53,495000.0,16.4341,16.4559,16.4049,16.4122,495000.0
2011-06-20 14:00:00,22.53,22.58,22.45,22.46,456900.0,16.4122,16.4486,16.3539,16.3612,456900.0
2011-06-20 14:30:00,22.47,22.53,22.42,22.44,708600.0,16.3685,16.4122,16.3321,16.3467,708600.0
2011-06-20 15:00:00,22.44,22.45,22.33,22.36,757600.0,16.3467,16.3539,16.2665,16.2884,757600.0
2011-06-20 15:30:00,22.36,22.46,22.35,22.4,1840600.0,16.2884,16.3612,16.2811,16.3175,1840600.0
2011-06-21 09:30:00,22.47,22.52,22.2,22.26,1386200.0,16.3685,16.4049,16.1718,16.2155,1386200.0
2011-06-21 10:00:00,22.26,22.33,22.22,22.26,1071900.0,16.2155,16.2665,16.1864,16.2155,1071900.0
2011-06-21 10:30:00,22.26,22.4,22.25,22.4,791200.0,16.2155,16.3175,16.2082,16.3175,791200.0
2011-06-21 11:00:00,22.4,22.6,22.38,22.58,1418800.0,16.3175,16.4632,16.3029,16.4486,1418800.0
2011-06-21 11:30:00,22.57,22.66,22.54,22.63,1142000.0,16.4414,16.5069,16.4195,16.4851,1142000.0
2011-06-21 12:00:00,22.64,22.68,22.61,22.67,834100.0,16.4923,16.5215,16.4705,16.5142,834100.0
2011-06-21 12:30:00,22.67,22.69,22.62,22.68,779100.0,16.5142,16.5288,16.4778,16.5215,779100.0
2011-06-21 13:00:00,22.68,22.7,22.61,22.63,780200.0,16.5215,16.5361,16.4705,16.4851,780200.0
2011-06-21 13:30:00,22.64,22.67,22.57,22.6,1402500.0,16.4923,16.5142,16.4414,16.4632,1402500.0
2011-06-21 14:00:00,22.59,22.68,22.59,22.64,440100.0,16.4559,16.5215,16.4559,16.4923,440100.0
2011-06-21 14:30:00,22.64,22.73,22.63,22.7,538800.0,16.4923,16.5579,16.4851,16.5361,538800.0
2011-06-21 15:00:00,22.71,22.75,22.67,22.68,546200.0,16.5433,16.5725,16.5142,16.5215,546200.0
2011-06-21 15:30:00,22.68,22.77,22.64,22.76,1691900.0,16.5215,16.587,16.4923,16.5798,1691900.0
2011-06-22 09:30:00,22.63,22.89,22.59,22.87,1035400.0,16.4851,16.6745,16.4559,16.6599,1035400.0
2011-06-22 10:00:00,22.88,22.99,22.8,22.84,887100.0,16.6672,16.7473,16.6089,16.638,887100.0
2011-06-22 10:30:00,22.84,23.01,22.83,23.01,981700.0,16.638,16.7619,16.6308,16.7619,981700.0
2011-06-22 11:00:00,23.01,23.02,22.86,22.86,712900.0,16.7619,16.7692,16.6526,16.6526,712900.0
2011-06-22 11:30:00,22.87,22.91,22.85,22.86,691300.0,16.6599,16.689,16.6453,16.6526,691300.0
2011-06-22 12:00:00,22.87,22.97,22.84,22.93,595100.0,16.6599,16.7327,16.638,16.7036,595100.0
2011-06-22 12:30:00,22.93,23.07,22.85,23.04,769900.0,16.7036,16.8056,16.6453,16.7837,769900.0
2011-06-22 13:00:00,23.03,23.04,22.88,22.95,479600.0,16.7764,16.7837,16.6672,16.7182,479600.0
2011-06-22 13:30:00,22.95,22.98,22.88,22.89,353500.0,16.7182,16.74,16.6672,16.6745,353500.0
2011-06-22 14:00:00,22.89,22.94,22.8,22.86,908800.0,16.6745,16.7109,16.6089,16.6526,908800.0
2011-06-22 14:30:00,22.86,22.86,22.68,22.73,1845600.0,16.6526,16.6526,16.5215,16.5579,1845600.0
2011-06-22 15:00:00,22.73,22.82,22.7,22.73,1335400.0,16.5579,16.6235,16.5361,16.5579,1335400.0
2011-06-22 15:30:00,22.73,22.74,22.59,22.62,1383300.0,16.5579,16.5652,16.4559,16.4778,1383300.0
2011-06-23 09:30:00,22.32,22.39,22.05,22.13,1533700.0,16.2592,16.3102,16.0626,16.1208,1533700.0
2011-06-23 10:00:00,22.13,22.14,21.91,21.99,1849500.0,16.1208,16.1281,15.9606,16.0188,1849500.0
2011-06-23 10:30:00,21.99,22.03,21.94,22.0,1299500.0,16.0188,16.048,15.9824,16.0261,1299500.0
2011-06-23 11:00:00,22.0,22.01,21.92,22.0,1255100.0,16.0261,16.0334,15.9679,16.0261,1255100.0
2011-06-23 11:30:00,22.0,22.07,21.98,22.06,1247600.0,16.0261,16.0771,16.0116,16.0698,1247600.0
2011-06-23 12:00:00,22.06,22.09,22.03,22.05,1351300.0,16.0698,16.0917,16.048,16.0626,1351300.0
2011-06-23 12:30:00,22.06,22.13,22.01,22.12,1067500.0,16.0698,16.1208,16.0334,16.1135,1067500.0
2011-06-23 13:00:00,22.12,22.19,22.1,22.16,752000.0,16.1135,16.1645,16.099,16.1427,752000.0
2011-06-23 13:30:00,22.16,22.22,22.11,22.18,939200.0,16.1427,16.1864,16.1063,16.1573,939200.0
2011-06-23 14:00:00,22.17,22.22,22.11,22.13,1144700.0,16.15,16.1864,16.1063,16.1208,1144700.0
2011-06-23 14:30:00,22.14,22.28,22.02,22.27,1380500.0,16.1281,16.2301,16.0407,16.2228,1380500.0
2011-06-23 15:00:00,22.28,22.43,22.18,22.27,2387200.0,16.2301,16.3394,16.1573,16.2228,2387200.0
2011-06-23 15:30:00,22.28,22.36,22.19,22.35,2193300.0,16.2301,16.2884,16.1645,16.2811,2193300.0
2011-06-24 09:30:00,22.34,22.41,22.1,22.11,1293600.0,16.2738,16.3248,16.099,16.1063,1293600.0
2011-06-24 10:00:00,22.11,22.14,22.0,22.08,2118800.0,16.1063,16.1281,16.0261,16.0844,2118800.0
2011-06-24 10:30:00,22.07,22.09,21.86,21.9,1898000.0,16.0771,16.0917,15.9241,15.9533,1898000.0
2011-06-24 11:00:00,21.9,21.91,21.76,21.8,1479900.0,15.9533,15.9606,15.8513,15.8804,1479900.0
2011-06-24 11:30:00,21.8,22.06,21.79,22.02,1440200.0,15.8804,16.0698,15.8732,16.0407,1440200.0
2011-06-24 12:00:00,22.05,22.14,22.03,22.08,1060800.0,16.0626,16.1281,16.048,16.0844,1060800.0
2011-06-24 12:30:00,22.07,22.16,22.05,22.11,882000.0,16.0771,16.1427,16.0626,16.1063,882000.0
2011-06-24 13:00:00,22.12,22.15,22.04,22.15,622700.0,16.1135,16.1354,16.0553,16.1354,622700.0
2011-06-24 13:30:00,22.14,22.22,22.12,22.15,1014200.0,16.1281,16.1864,16.1135,16.1354,1014200.0
2011-06-24 14:00:00,22.15,22.22,22.1,22.21,920900.0,16.1354,16.1864,16.099,16.1791,920900.0
2011-06-24 14:30:00,22.21,22.25,22.18,22.2,844900.0,16.1791,16.2082,16.1573,16.1718,844900.0
2011-06-24 15:00:00,22.19,22.23,22.13,22.13,910500.0,16.1645,16.1937,16.1208,16.1208,910500.0
2011-06-24 15:30:00,22.13,22.26,22.13,22.21,3210900.0,16.1208,16.2155,16.1208,16.1791,3210900.0
2011-06-27 09:30:00,22.08,22.46,22.0,22.28,1622300.0,16.0844,16.3612,16.0261,16.2301,1622300.0
2011-06-27 10:00:00,22.29,22.37,22.23,22.3,1243000.0,16.2374,16.2957,16.1937,16.2447,1243000.0
2011-06-27 10:30:00,22.3,22.33,22.25,22.33,1174400.0,16.2447,16.2665,16.2082,16.2665,1174400.0
2011-06-27 11:00:00,22.32,22.37,22.23,22.27,1407900.0,16.2592,16.2957,16.1937,16.2228,1407900.0
2011-06-27 11:30:00,22.27,22.32,22.21,22.3,1490200.0,16.2228,16.2592,16.1791,16.2447,1490200.0
2011-06-27 12:00:00,22.3,22.32,22.2,22.26,553100.0,16.2447,16.2592,16.1718,16.2155,553100.0
2011-06-27 12:30:00,22.25,22.3,22.24,22.24,661200.0,16.2082,16.2447,16.201,16.201,661200.0
2011-06-27 13:00:00,22.24,22.29,22.24,22.25,607600.0,16.201,16.2374,16.201,16.2082,607600.0
2011-06-27 13:30:00,22.26,22.32,22.21,22.3,1028100.0,16.2155,16.2592,16.1791,16.2447,1028100.0
2011-06-27 14:00:00,22.3,22.45,22.3,22.39,1221600.0,16.2447,16.3539,16.2447,16.3102,1221600.0
2011-06-27 14:30:00,22.39,22.51,22.37,22.45,1159800.0,16.3102,16.3976,16.2957,16.3539,1159800.0
2011-06-27 15:00:00,22.46,22.62,22.46,22.6,1439500.0,16.3612,16.4778,16.3612,16.4632,1439500.0
2011-06-27 15:30:00,22.6,22.63,22.52,22.55,2525300.0,16.4632,16.4851,16.4049,16.4268,2525300.0
2011-06-28 09:30:00,22.65,22.71,22.5,22.55,1638600.0,16.4996,16.5433,16.3904,16.4268,1638600.0
2011-06-28 10:00:00,22.55,22.6,22.36,22.44,1159100.0,16.4268,16.4632,16.2884,16.3467,1159100.0
2011-06-28 10:30:00,22.44,22.51,22.34,22.34,678800.0,16.3467,16.3976,16.2738,16.2738,678800.0
2011-06-28 11:00:00,22.34,22.4,22.33,22.36,728500.0,16.2738,16.3175,16.2665,16.2884,728500.0
2011-06-28 11:30:00,22.36,22.43,22.36,22.41,1095600.0,16.2884,16.3394,16.2884,16.3248,1095600.0
2011-06-28 12:00:00,22.41,22.48,22.39,22.43,818000.0,16.3248,16.3758,16.3102,16.3394,818000.0
2011-06-28 12:30:00,22.44,22.45,22.38,22.42,577200.0,16.3467,16.3539,16.3029,16.3321,577200.0
2011-06-28 13:00:00,22.41,22.45,22.4,22.41,498400.0,16.3248,16.3539,16.3175,16.3248,498400.0
2011-06-28 13:30:00,22.41,22.43,22.36,22.4,447900.0,16.3248,16.3394,16.2884,16.3175,447900.0
2011-06-28 14:00:00,22.39,22.4,22.33,22.36,526400.0,16.3102,16.3175,16.2665,16.2884,526400.0
2011-06-28 14:30:00,22.35,22.36,22.26,22.28,779000.0,16.2811,16.2884,16.2155,16.2301,779000.0
2011-06-28 15:00:00,22.28,22.37,22.28,22.29,1103900.0,16.2301,16.2957,16.2301,16.2374,1103900.0
2011-06-28 15:30:00,22.29,22.34,22.22,22.32,2836300.0,16.2374,16.2738,16.1864,16.2592,2836300.0
2011-06-29 09:30:00,22.47,22.62,22.39,22.49,2226800.0,16.3685,16.4778,16.3102,16.3831,2226800.0
2011-06-29 10:00:00,22.49,22.75,22.44,22.73,2305100.0,16.3831,16.5725,16.3467,16.5579,2305100.0
2011-06-29 10:30:00,22.73,23.01,22.72,22.95,2317000.0,16.5579,16.7619,16.5506,16.7182,2317000.0
2011-06-29 11:00:00,22.94,23.2,22.94,23.14,1980900.0,16.7109,16.9003,16.7109,16.8566,1980900.0
2011-06-29 11:30:00,23.14,23.26,23.03,23.23,1395300.0,16.8566,16.944,16.7764,16.9221,1395300.0
2011-06-29 12:00:00,23.23,23.28,23.1,23.1,877300.0,16.9221,16.9586,16.8274,16.8274,877300.0
2011-06-29 12:30:00,23.1,23.14,23.06,23.14,769800.0,16.8274,16.8566,16.7983,16.8566,769800.0
2011-06-29 13:00:00,23.13,23.27,23.13,23.21,1111300.0,16.8493,16.9513,16.8493,16.9076,1111300.0
2011-06-29 13:30:00,23.21,23.42,23.18,23.21,1681400.0,16.9076,17.0605,16.8857,16.9076,1681400.0
2011-06-29 14:00:00,23.21,23.25,23.0,23.05,1177600.0,16.9076,16.9367,16.7546,16.791,1177600.0
2011-06-29 14:30:00,23.05,23.09,22.97,23.02,991500.0,16.791,16.8202,16.7327,16.7692,991500.0
2011-06-29 15:00:00,23.01,23.23,23.01,23.2,1110900.0,16.7619,16.9221,16.7619,16.9003,1110900.0
2011-06-29 15:30:00,23.2,23.44,23.18,23.4,3123800.0,16.9003,17.0751,16.8857,17.046,3123800.0
2011-06-30 09:30:00,23.5,23.5,22.85,22.9,3142700.0,17.1188,17.1188,16.6453,16.6817,3142700.0
2011-06-30 10:00:00,22.9,23.13,22.9,23.09,1607300.0,16.6817,16.8493,16.6817,16.8202,1607300.0
2011-06-30 10:30:00,23.1,23.11,22.98,23.01,747900.0,16.8274,16.8347,16.74,16.7619,747900.0
2011-06-30 11:00:00,23.01,23.13,23.0,23.09,992000.0,16.7619,16.8493,16.7546,16.8202,992000.0
2011-06-30 11:30:00,23.1,23.14,23.0,23.01,819300.0,16.8274,16.8566,16.7546,16.7619,819300.0
2011-06-30 12:00:00,23.01,23.02,22.96,22.98,1612200.0,16.7619,16.7692,16.7255,16.74,1612200.0
2011-06-30 12:30:00,22.98,23.01,22.91,22.91,1206400.0,16.74,16.7619,16.689,16.689,1206400.0
2011-06-30 13:00:00,22.92,23.01,22.91,23.0,755900.0,16.6963,16.7619,16.689,16.7546,755900.0
2011-06-30 13:30:00,23.01,23.02,22.96,22.99,456100.0,16.7619,16.7692,16.7255,16.7473,456100.0
2011-06-30 14:00:00,22.99,23.0,22.82,22.82,900500.0,16.7473,16.7546,16.6235,16.6235,900500.0
2011-06-30 14:30:00,22.82,22.88,22.8,22.81,2014900.0,16.6235,16.6672,16.6089,16.6162,2014900.0
2011-06-30 15:00:00,22.81,22.87,22.73,22.85,2024300.0,16.6162,16.6599,16.5579,16.6453,2024300.0
2011-06-30 15:30:00,22.84,23.07,22.84,23.04,3754300.0,16.638,16.8056,16.638,16.7837,3754300.0
2011-07-01 09:30:00,23.08,23.23,22.93,23.22,1918200.0,16.8129,16.9221,16.7036,16.9149,1918200.0
2011-07-01 10:00:00,23.23,23.53,23.23,23.47,2073500.0,16.9221,17.1407,16.9221,17.097,2073500.0
2011-07-01 10:30:00,23.47,23.5,23.36,23.36,1006000.0,17.097,17.1188,17.0168,17.0168,1006000.0
2011-07-01 11:00:00,23.36,23.48,23.36,23.47,868500.0,17.0168,17.1043,17.0168,17.097,868500.0
2011-07-01 11:30:00,23.46,23.53,23.46,23.52,532700.0,17.0897,17.1407,17.0897,17.1334,532700.0
2011-07-01 12:00:00,23.51,23.51,23.45,23.49,476100.0,17.1261,17.1261,17.0824,17.1115,476100.0
2011-07-01 12:30:00,23.49,23.51,23.46,23.5,507500.0,17.1115,17.1261,17.0897,17.1188,507500.0
2011-07-01 13:00:00,23.5,23.64,23.49,23.61,1083100.0,17.1188,17.2208,17.1115,17.199,1083100.0
2011-07-01 13:30:00,23.6,23.61,23.49,23.5,585300.0,17.1917,17.199,17.1115,17.1188,585300.0
2011-07-01 14:00:00,23.5,23.51,23.45,23.48,616000.0,17.1188,17.1261,17.0824,17.1043,616000.0
2011-07-01 14:30:00,23.48,23.59,23.48,23.57,572600.0,17.1043,17.1844,17.1043,17.1698,572600.0
2011-07-01 15:00:00,23.58,23.64,23.56,23.62,942400.0,17.1771,17.2208,17.1625,17.2062,942400.0
2011-07-01 15:30:00,23.62,23.78,23.61,23.78,2930000.0,17.2062,17.3228,17.199,17.3228,2930000.0
2011-07-05 09:30:00,23.66,23.72,23.33,23.36,1716300.0,17.2354,17.2791,16.995,17.0168,1716300.0
2011-07-05 10:00:00,23.35,23.4,23.32,23.34,1208000.0,17.0096,17.046,16.9877,17.0023,1208000.0
2011-07-05 10:30:00,23.33,23.36,23.16,23.17,1227100.0,16.995,17.0168,16.8711,16.8784,1227100.0
2011-07-05 11:00:00,23.17,23.28,23.12,23.23,1130700.0,16.8784,16.9586,16.842,16.9221,1130700.0
2011-07-05 11:30:00,23.23,23.32,23.21,23.26,628600.0,16.9221,16.9877,16.9076,16.944,628600.0
2011-07-05 12:00:00,23.27,23.32,23.22,23.28,482800.0,16.9513,16.9877,16.9149,16.9586,482800.0
2011-07-05 12:30:00,23.29,23.31,23.25,23.25,456900.0,16.9658,16.9804,16.9367,16.9367,456900.0
2011-07-05 13:00:00,23.26,23.27,23.24,23.24,674100.0,16.944,16.9513,16.9294,16.9294,674100.0
2011-07-05 13:30:00,23.25,23.35,23.23,23.35,626200.0,16.9367,17.0096,16.9221,17.0096,626200.0
2011-07-05 14:00:00,23.35,23.35,23.16,23.19,1233400.0,17.0096,17.0096,16.8711,16.893,1233400.0
2011-07-05 14:30:00,23.19,23.23,23.16,23.22,479900.0,16.893,16.9221,16.8711,16.9149,479900.0
2011-07-05 15:00:00,23.21,23.26,23.17,23.23,1100700.0,16.9076,16.944,16.8784,16.9221,1100700.0
2011-07-05 15:30:00,23.23,23.25,23.11,23.14,2807300.0,16.9221,16.9367,16.8347,16.8566,2807300.0
2011-07-06 09:30:00,23.03,23.09,22.78,22.81,1792600.0,16.7764,16.8202,16.5943,16.6162,1792600.0
2011-07-06 10:00:00,22.81,22.92,22.76,22.79,1074600.0,16.6162,16.6963,16.5798,16.6016,1074600.0
2011-07-06 10:30:00,22.8,22.81,22.68,22.68,859200.0,16.6089,16.6162,16.5215,16.5215,859200.0
2011-07-06 11:00:00,22.69,22.79,22.65,22.73,1091700.0,16.5288,16.6016,16.4996,16.5579,1091700.0
2011-07-06 11:30:00,22.73,22.83,22.7,22.75,733600.0,16.5579,16.6308,16.5361,16.5725,733600.0
2011-07-06 12:00:00,22.75,22.79,22.68,22.72,752400.0,16.5725,16.6016,16.5215,16.5506,752400.0
2011-07-06 12:30:00,22.72,22.73,22.67,22.68,514500.0,16.5506,16.5579,16.5142,16.5215,514500.0
2011-07-06 13:00:00,22.69,22.7,22.56,22.58,1332300.0,16.5288,16.5361,16.4341,16.4486,1332300.0
2011-07-06 13:30:00,22.58,22.75,22.58,22.75,817000.0,16.4486,16.5725,16.4486,16.5725,817000.0
2011-07-06 14:00:00,22.75,22.75,22.65,22.73,728300.0,16.5725,16.5725,16.4996,16.5579,728300.0
2011-07-06 14:30:00,22.73,22.75,22.66,22.67,516300.0,16.5579,16.5725,16.5069,16.5142,516300.0
2011-07-06 15:00:00,22.67,22.7,22.64,22.67,647500.0,16.5142,16.5361,16.4923,16.5142,647500.0
2011-07-06 15:30:00,22.67,22.74,22.66,22.72,1621200.0,16.5142,16.5652,16.5069,16.5506,1621200.0
2011-07-07 09:30:00,23.03,23.1,22.72,22.83,2924800.0,16.7764,16.8274,16.5506,16.6308,2924800.0
2011-07-07 10:00:00,22.84,23.0,22.82,22.93,1213300.0,16.638,16.7546,16.6235,16.7036,1213300.0
2011-07-07 10:30:00,22.94,22.99,22.9,22.95,637400.0,16.7109,16.7473,16.6817,16.7182,637400.0
2011-07-07 11:00:00,22.94,22.96,22.85,22.86,761100.0,16.7109,16.7255,16.6453,16.6526,761100.0
2011-07-07 11:30:00,22.86,22.89,22.79,22.88,962100.0,16.6526,16.6745,16.6016,16.6672,962100.0
2011-07-07 12:00:00,22.89,22.98,22.88,22.94,706300.0,16.6745,16.74,16.6672,16.7109,706300.0
2011-07-07 12:30:00,22.94,22.99,22.93,22.93,513500.0,16.7109,16.7473,16.7036,16.7036,513500.0
2011-07-07 13:00:00,22.93,23.05,22.93,23.04,427200.0,16.7036,16.791,16.7036,16.7837,427200.0
2011-07-07 13:30:00,23.05,23.07,23.0,23.0,544700.0,16.791,16.8056,16.7546,16.7546,544700.0
2011-07-07 14:00:00,23.0,23.1,22.98,23.07,674600.0,16.7546,16.8274,16.74,16.8056,674600.0
2011-07-07 14:30:00,23.08,23.08,23.04,23.04,722400.0,16.8129,16.8129,16.7837,16.7837,722400.0
2011-07-07 15:00:00,23.04,23.07,22.95,22.96,920700.0,16.7837,16.8056,16.7182,16.7255,920700.0
2011-07-07 15:30:00,22.97,23.03,22.91,22.99,3277100.0,16.7327,16.7764,16.689,16.7473,3277100.0
2011-07-08 09:30:00,22.54,22.7,22.34,22.4,3430100.0,16.4195,16.5361,16.2738,16.3175,3430100.0
2011-07-08 10:00:00,22.4,22.42,22.3,22.31,1896900.0,16.3175,16.3321,16.2447,16.252,1896900.0
2011-07-08 10:30:00,22.31,22.44,22.26,22.35,1328000.0,16.252,16.3467,16.2155,16.2811,1328000.0
2011-07-08 11:00:00,22.35,22.35,22.25,22.27,993200.0,16.2811,16.2811,16.2082,16.2228,993200.0
2011-07-08 11:30:00,22.27,22.39,22.25,22.27,1243800.0,16.2228,16.3102,16.2082,16.2228,1243800.0
2011-07-08 12:00:00,22.27,22.3,22.25,22.27,932800.0,16.2228,16.2447,16.2082,16.2228,932800.0
2011-07-08 12:30:00,22.27,22.35,22.27,22.31,510500.0,16.2228,16.2811,16.2228,16.252,510500.0
2011-07-08 13:00:00,22.31,22.33,22.25,22.33,546200.0,16.252,16.2665,16.2082,16.2665,546200.0
2011-07-08 13:30:00,22.33,22.38,22.29,22.3,876500.0,16.2665,16.3029,16.2374,16.2447,876500.0
2011-07-08 14:00:00,22.31,22.35,22.27,22.28,616900.0,16.252,16.2811,16.2228,16.2301,616900.0
2011-07-08 14:30:00,22.29,22.36,22.29,22.32,877100.0,16.2374,16.2884,16.2374,16.2592,877100.0
2011-07-08 15:00:00,22.32,22.35,22.26,22.29,800300.0,16.2592,16.2811,16.2155,16.2374,800300.0
2011-07-08 15:30:00,22.29,22.37,22.27,22.3,3328500.0,16.2374,16.2957,16.2228,16.2447,3328500.0
2011-07-11 09:30:00,22.04,22.16,22.0,22.05,1700700.0,16.0553,16.1427,16.0261,16.0626,1700700.0
2011-07-11 10:00:00,22.05,22.09,21.86,21.93,1827000.0,16.0626,16.0917,15.9241,15.9751,1827000.0
2011-07-11 10:30:00,21.93,21.97,21.78,21.78,1155200.0,15.9751,16.0043,15.8659,15.8659,1155200.0
2011-07-11 11:00:00,21.78,21.89,21.78,21.86,830100.0,15.8659,15.946,15.8659,15.9241,830100.0
2011-07-11 11:30:00,21.86,21.86,21.78,21.78,579300.0,15.9241,15.9241,15.8659,15.8659,579300.0
2011-07-11 12:00:00,21.79,21.9,21.79,21.81,678400.0,15.8732,15.9533,15.8732,15.8877,678400.0
2011-07-11 12:30:00,21.81,21.86,21.78,21.79,742400.0,15.8877,15.9241,15.8659,15.8732,742400.0
2011-07-11 13:00:00,21.79,21.8,21.66,21.66,1093100.0,15.8732,15.8804,15.7785,15.7785,1093100.0
2011-07-11 13:30:00,21.66,21.71,21.63,21.7,962500.0,15.7785,15.8149,15.7566,15.8076,962500.0
2011-07-11 14:00:00,21.69,21.71,21.63,21.69,1271200.0,15.8003,15.8149,15.7566,15.8003,1271200.0
2011-07-11 14:30:00,21.69,21.71,21.6,21.62,948900.0,15.8003,15.8149,15.7347,15.7493,948900.0
2011-07-11 15:00:00,21.62,21.65,21.54,21.61,976000.0,15.7493,15.7712,15.691,15.742,976000.0
2011-07-11 15:30:00,21.61,21.66,21.5,21.6,3190500.0,15.742,15.7785,15.6619,15.7347,3190500.0
2011-07-12 09:30:00,21.52,21.79,21.28,21.74,3393000.0,15.6765,15.8732,15.5016,15.8367,3393000.0
2011-07-12 10:00:00,21.74,21.85,21.65,21.67,2696700.0,15.8367,15.9169,15.7712,15.7857,2696700.0
2011-07-12 10:30:00,21.68,21.69,21.55,21.6,1111300.0,15.793,15.8003,15.6983,15.7347,1111300.0
2011-07-12 11:00:00,21.6,21.68,21.57,21.62,1182200.0,15.7347,15.793,15.7129,15.7493,1182200.0
2011-07-12 11:30:00,21.63,21.63,21.45,21.52,1501100.0,15.7566,15.7566,15.6255,15.6765,1501100.0
2011-07-12 12:00:00,21.52,21.55,21.48,21.5,718800.0,15.6765,15.6983,15.6473,15.6619,718800.0
2011-07-12 12:30:00,21.5,21.52,21.45,21.46,673900.0,15.6619,15.6765,15.6255,15.6328,673900.0
2011-07-12 13:00:00,21.46,21.53,21.4,21.4,1055600.0,15.6328,15.6838,15.5891,15.5891,1055600.0
2011-07-12 13:30:00,21.41,21.44,21.34,21.34,637600.0,15.5963,15.6182,15.5453,15.5453,637600.0
2011-07-12 14:00:00,21.34,21.63,21.32,21.51,1828800.0,15.5453,15.7566,15.5308,15.6692,1828800.0
2011-07-12 14:30:00,21.51,21.53,21.41,21.46,1223200.0,15.6692,15.6838,15.5963,15.6328,1223200.0
2011-07-12 15:00:00,21.46,21.47,21.35,21.39,1397500.0,15.6328,15.64,15.5526,15.5818,1397500.0
2011-07-12 15:30:00,21.39,21.4,21.2,21.23,3999500.0,15.5818,15.5891,15.4434,15.4652,3999500.0
2011-07-13 09:30:00,21.39,21.52,21.26,21.28,1512200.0,15.5818,15.6765,15.4871,15.5016,1512200.0
2011-07-13 10:00:00,21.28,21.46,21.28,21.43,1851500.0,15.5016,15.6328,15.5016,15.6109,1851500.0
2011-07-13 10:30:00,21.44,21.68,21.42,21.6,1841200.0,15.6182,15.793,15.6036,15.7347,1841200.0
2011-07-13 11:00:00,21.6,21.7,21.55,21.69,1158300.0,15.7347,15.8076,15.6983,15.8003,1158300.0
2011-07-13 11:30:00,21.68,21.68,21.53,21.53,651900.0,15.793,15.793,15.6838,15.6838,651900.0
2011-07-13 12:00:00,21.53,21.6,21.53,21.57,387500.0,15.6838,15.7347,15.6838,15.7129,387500.0
2011-07-13 12:30:00,21.57,21.61,21.53,21.59,534100.0,15.7129,15.742,15.6838,15.7275,534100.0
2011-07-13 13:00:00,21.58,21.59,21.47,21.51,680600.0,15.7202,15.7275,15.64,15.6692,680600.0
2011-07-13 13:30:00,21.5,21.53,21.45,21.45,435000.0,15.6619,15.6838,15.6255,15.6255,435000.0
2011-07-13 14:00:00,21.46,21.52,21.38,21.41,971000.0,15.6328,15.6765,15.5745,15.5963,971000.0
2011-07-13 14:30:00,21.41,21.42,21.35,21.37,1559500.0,15.5963,15.6036,15.5526,15.5672,1559500.0
2011-07-13 15:00:00,21.37,21.42,21.32,21.35,1594500.0,15.5672,15.6036,15.5308,15.5526,1594500.0
2011-07-13 15:30:00,21.35,21.37,21.27,21.3,4528000.0,15.5526,15.5672,15.4944,15.5162,4528000.0
2011-07-14 09:30:00,21.62,21.62,21.39,21.55,1824500.0,15.7493,15.7493,15.5818,15.6983,1824500.0
2011-07-14 10:00:00,21.55,21.58,21.43,21.46,1459200.0,15.6983,15.7202,15.6109,15.6328,1459200.0
2011-07-14 10:30:00,21.46,21.51,21.36,21.38,1146000.0,15.6328,15.6692,15.5599,15.5745,1146000.0
2011-07-14 11:00:00,21.38,21.43,21.32,21.38,1181500.0,15.5745,15.6109,15.5308,15.5745,1181500.0
2011-07-14 11:30:00,21.39,21.39,21.29,21.29,1049400.0,15.5818,15.5818,15.5089,15.5089,1049400.0
2011-07-14 12:00:00,21.3,21.3,21.2,21.23,975900.0,15.5162,15.5162,15.4434,15.4652,975900.0
2011-07-14 12:30:00,21.23,21.32,21.21,21.23,789200.0,15.4652,15.5308,15.4506,15.4652,789200.0
2011-07-14 13:00:00,21.23,21.26,21.1,21.21,1613600.0,15.4652,15.4871,15.3705,15.4506,1613600.0
2011-07-14 13:30:00,21.2,21.32,21.12,21.17,1620700.0,15.4434,15.5308,15.3851,15.4215,1620700.0
2011-07-14 14:00:00,21.17,21.3,21.12,21.14,1305100.0,15.4215,15.5162,15.3851,15.3997,1305100.0
2011-07-14 14:30:00,21.14,21.22,21.13,21.2,588600.0,15.3997,15.4579,15.3924,15.4434,588600.0
2011-07-14 15:00:00,21.2,21.24,21.05,21.07,1868500.0,15.4434,15.4725,15.3341,15.3487,1868500.0
2011-07-14 15:30:00,21.08,21.17,21.0,21.12,3724300.0,15.3559,15.4215,15.2977,15.3851,3724300.0
2011-07-15 09:30:00,21.34,21.4,21.1,21.17,2334900.0,15.5453,15.5891,15.3705,15.4215,2334900.0
2011-07-15 10:00:00,21.17,21.27,21.05,21.12,1704300.0,15.4215,15.4944,15.3341,15.3851,1704300.0
2011-07-15 10:30:00,21.12,21.18,21.04,21.13,1133400.0,15.3851,15.4288,15.3268,15.3924,1133400.0
2011-07-15 11:00:00,21.14,21.3,21.12,21.28,1153800.0,15.3997,15.5162,15.3851,15.5016,1153800.0
2011-07-15 11:30:00,21.29,21.29,21.15,21.18,553400.0,15.5089,15.5089,15.4069,15.4288,553400.0
2011-07-15 12:00:00,21.18,21.33,21.18,21.25,969900.0,15.4288,15.5381,15.4288,15.4798,969900.0
2011-07-15 12:30:00,21.25,21.27,21.11,21.11,664600.0,15.4798,15.4944,15.3778,15.3778,664600.0
2011-07-15 13:00:00,21.11,21.12,21.04,21.04,1175300.0,15.3778,15.3851,15.3268,15.3268,1175300.0
2011-07-15 13:30:00,21.04,21.05,20.89,20.89,1515000.0,15.3268,15.3341,15.2175,15.2175,1515000.0
2011-07-15 14:00:00,20.89,20.93,20.83,20.83,1009500.0,15.2175,15.2467,15.1738,15.1738,1009500.0
2011-07-15 14:30:00,20.82,20.96,20.79,20.86,1564600.0,15.1665,15.2685,15.1447,15.1957,1564600.0
2011-07-15 15:00:00,20.86,21.01,20.85,21.0,910100.0,15.1957,15.305,15.1884,15.2977,910100.0
2011-07-15 15:30:00,21.0,21.08,20.93,21.08,3232300.0,15.2977,15.3559,15.2467,15.3559,3232300.0
2011-07-18 09:30:00,20.9,20.94,20.53,20.6,1590700.0,15.2248,15.254,14.9553,15.0063,1590700.0
2011-07-18 10:00:00,20.6,20.64,20.38,20.45,2696500.0,15.0063,15.0354,14.846,14.897,2696500.0
2011-07-18 10:30:00,20.44,20.46,20.25,20.31,2005700.0,14.8897,14.9043,14.7513,14.795,2005700.0
2011-07-18 11:00:00,20.3,20.38,20.25,20.34,1299800.0,14.7877,14.846,14.7513,14.8169,1299800.0
2011-07-18 11:30:00,20.34,20.34,20.18,20.23,1286200.0,14.8169,14.8169,14.7003,14.7368,1286200.0
2011-07-18 12:00:00,20.22,20.35,20.22,20.32,1404700.0,14.7295,14.8242,14.7295,14.8023,1404700.0
2011-07-18 12:30:00,20.33,20.49,20.32,20.47,1182000.0,14.8096,14.9262,14.8023,14.9116,1182000.0
2011-07-18 13:00:00,20.48,20.5,20.43,20.47,906600.0,14.9189,14.9334,14.8824,14.9116,906600.0
2011-07-18 13:30:00,20.46,20.65,20.46,20.61,1179700.0,14.9043,15.0427,14.9043,15.0136,1179700.0
2011-07-18 14:00:00,20.6,20.61,20.52,20.56,638000.0,15.0063,15.0136,14.948,14.9771,638000.0
2011-07-18 14:30:00,20.56,20.65,20.5,20.65,1203100.0,14.9771,15.0427,14.9334,15.0427,1203100.0
2011-07-18 15:00:00,20.65,20.68,20.58,20.62,1165400.0,15.0427,15.0646,14.9917,15.0209,1165400.0
2011-07-18 15:30:00,20.62,20.72,20.62,20.7,2474300.0,15.0209,15.0937,15.0209,15.0791,2474300.0
2011-07-19 09:30:00,20.39,20.86,20.35,20.81,3857500.0,14.8533,15.1957,14.8242,15.1593,3857500.0
2011-07-19 10:00:00,20.8,21.07,20.72,21.05,2235600.0,15.152,15.3487,15.0937,15.3341,2235600.0
2011-07-19 10:30:00,21.04,21.05,20.8,20.84,2861300.0,15.3268,15.3341,15.152,15.1811,2861300.0
2011-07-19 11:00:00,20.85,20.85,20.61,20.76,2141600.0,15.1884,15.1884,15.0136,15.1228,2141600.0
2011-07-19 11:30:00,20.76,20.83,20.68,20.68,1009800.0,15.1228,15.1738,15.0646,15.0646,1009800.0
2011-07-19 12:00:00,20.68,20.73,20.61,20.66,764100.0,15.0646,15.101,15.0136,15.05,764100.0
2011-07-19 12:30:00,20.67,20.75,20.63,20.63,474900.0,15.0573,15.1156,15.0281,15.0281,474900.0
2011-07-19 13:00:00,20.64,20.75,20.52,20.72,983800.0,15.0354,15.1156,14.948,15.0937,983800.0
2011-07-19 13:30:00,20.72,20.82,20.64,20.7,1162900.0,15.0937,15.1665,15.0354,15.0791,1162900.0
2011-07-19 14:00:00,20.71,20.82,20.66,20.82,540900.0,15.0864,15.1665,15.05,15.1665,540900.0
2011-07-19 14:30:00,20.83,20.95,20.82,20.94,815700.0,15.1738,15.2612,15.1665,15.254,815700.0
2011-07-19 15:00:00,20.93,21.03,20.9,20.9,1325700.0,15.2467,15.3195,15.2248,15.2248,1325700.0
2011-07-19 15:30:00,20.91,20.98,20.9,20.98,2100200.0,15.2321,15.2831,15.2248,15.2831,2100200.0
2011-07-20 09:30:00,21.13,21.55,21.06,21.4,3157300.0,15.3924,15.6983,15.3414,15.5891,3157300.0
2011-07-20 10:00:00,21.4,21.59,21.33,21.47,1900300.0,15.5891,15.7275,15.5381,15.64,1900300.0
2011-07-20 10:30:00,21.47,21.47,21.37,21.41,877900.0,15.64,15.64,15.5672,15.5963,877900.0
2011-07-20 11:00:00,21.41,21.52,21.39,21.49,1599100.0,15.5963,15.6765,15.5818,15.6546,1599100.0
2011-07-20 11:30:00,21.48,21.61,21.48,21.49,1256000.0,15.6473,15.742,15.6473,15.6546,1256000.0
2011-07-20 12:00:00,21.49,21.5,21.44,21.47,580200.0,15.6546,15.6619,15.6182,15.64,580200.0
2011-07-20 12:30:00,21.47,21.5,21.4,21.49,662900.0,15.64,15.6619,15.5891,15.6546,662900.0
2011-07-20 13:00:00,21.49,21.57,21.47,21.56,964500.0,15.6546,15.7129,15.64,15.7056,964500.0
2011-07-20 13:30:00,21.57,21.67,21.56,21.59,1112100.0,15.7129,15.7857,15.7056,15.7275,1112100.0
2011-07-20 14:00:00,21.6,21.61,21.57,21.59,717400.0,15.7347,15.742,15.7129,15.7275,717400.0
2011-07-20 14:30:00,21.59,21.73,21.58,21.71,1490900.0,15.7275,15.8294,15.7202,15.8149,1490900.0
2011-07-20 15:00:00,21.7,21.86,21.66,21.79,4154200.0,15.8076,15.9241,15.7785,15.8732,4154200.0
2011-07-20 15:30:00,21.79,21.89,21.62,21.72,5361100.0,15.8732,15.946,15.7493,15.8222,5361100.0
2011-07-21 09:30:00,23.02,23.21,22.75,22.99,8606900.0,16.7692,16.9076,16.5725,16.7473,8606900.0
2011-07-21 10:00:00,22.98,23.08,22.86,23.0,4080700.0,16.74,16.8129,16.6526,16.7546,4080700.0
2011-07-21 10:30:00,23.0,23.3,22.89,23.23,5319600.0,16.7546,16.9731,16.6745,16.9221,5319600.0
2011-07-21 11:00:00,23.23,23.46,23.21,23.46,5263700.0,16.9221,17.0897,16.9076,17.0897,5263700.0
2011-07-21 11:30:00,23.45,23.69,23.36,23.58,4660200.0,17.0824,17.2572,17.0168,17.1771,4660200.0
2011-07-21 12:00:00,23.58,23.87,23.57,23.78,3615800.0,17.1771,17.3884,17.1698,17.3228,3615800.0
2011-07-21 12:30:00,23.77,24.07,23.58,23.8,5010700.0,17.3155,17.534,17.1771,17.3374,5010700.0
2011-07-21 13:00:00,23.8,24.12,23.77,23.91,2805100.0,17.3374,17.5705,17.3155,17.4175,2805100.0
2011-07-21 13:30:00,23.91,24.05,23.76,24.05,2480600.0,17.4175,17.5195,17.3082,17.5195,2480600.0
2011-07-21 14:00:00,24.05,24.27,23.99,24.26,3505300.0,17.5195,17.6797,17.4758,17.6725,3505300.0
2011-07-21 14:30:00,24.26,24.44,24.2,24.38,3814500.0,17.6725,17.8036,17.6287,17.7599,3814500.0
2011-07-21 15:00:00,24.38,24.46,24.25,24.36,4553400.0,17.7599,17.8181,17.6652,17.7453,4553400.0
2011-07-21 15:30:00,24.36,24.38,24.13,24.17,7295300.0,17.7453,17.7599,17.5778,17.6069,7295300.0
2011-07-22 09:30:00,23.9,24.0,23.63,23.74,3800600.0,17.4102,17.4831,17.2135,17.2937,3800600.0
2011-07-22 10:00:00,23.74,23.94,23.72,23.82,2550900.0,17.2937,17.4393,17.2791,17.3519,2550900.0
2011-07-22 10:30:00,23.82,23.89,23.69,23.73,1398900.0,17.3519,17.4029,17.2572,17.2864,1398900.0
2011-07-22 11:00:00,23.73,23.79,23.6,23.64,1241100.0,17.2864,17.3301,17.1917,17.2208,1241100.0
2011-07-22 11:30:00,23.64,23.89,23.62,23.82,1443900.0,17.2208,17.4029,17.2062,17.3519,1443900.0
2011-07-22 12:00:00,23.81,24.0,23.78,23.92,1814600.0,17.3446,17.4831,17.3228,17.4248,1814600.0
2011-07-22 12:30:00,23.91,23.95,23.82,23.87,621800.0,17.4175,17.4466,17.3519,17.3884,621800.0
2011-07-22 13:00:00,23.88,23.91,23.78,23.85,538200.0,17.3956,17.4175,17.3228,17.3738,538200.0
2011-07-22 13:30:00,23.85,23.9,23.76,23.79,474800.0,17.3738,17.4102,17.3082,17.3301,474800.0
2011-07-22 14:00:00,23.79,23.81,23.71,23.71,591700.0,17.3301,17.3446,17.2718,17.2718,591700.0
2011-07-22 14:30:00,23.71,23.85,23.71,23.85,600300.0,17.2718,17.3738,17.2718,17.3738,600300.0
2011-07-22 15:00:00,23.85,23.9,23.82,23.83,754800.0,17.3738,17.4102,17.3519,17.3592,754800.0
2011-07-22 15:30:00,23.83,23.9,23.81,23.9,1665100.0,17.3592,17.4102,17.3446,17.4102,1665100.0
2011-07-25 09:30:00,23.39,23.5,23.19,23.41,2667600.0,17.0387,17.1188,16.893,17.0533,2667600.0
2011-07-25 10:00:00,23.41,23.5,23.33,23.39,1358900.0,17.0533,17.1188,16.995,17.0387,1358900.0
2011-07-25 10:30:00,23.38,23.52,23.38,23.46,1596200.0,17.0314,17.1334,17.0314,17.0897,1596200.0
2011-07-25 11:00:00,23.46,23.5,23.4,23.44,1693700.0,17.0897,17.1188,17.046,17.0751,1693700.0
2011-07-25 11:30:00,23.45,23.47,23.43,23.47,1099200.0,17.0824,17.097,17.0678,17.097,1099200.0
2011-07-25 12:00:00,23.46,23.47,23.42,23.44,709400.0,17.0897,17.097,17.0605,17.0751,709400.0
2011-07-25 12:30:00,23.45,23.47,23.44,23.46,688300.0,17.0824,17.097,17.0751,17.0897,688300.0
2011-07-25 13:00:00,23.46,23.48,23.45,23.46,505700.0,17.0897,17.1043,17.0824,17.0897,505700.0
2011-07-25 13:30:00,23.46,23.57,23.45,23.53,816900.0,17.0897,17.1698,17.0824,17.1407,816900.0
2011-07-25 14:00:00,23.53,23.61,23.5,23.5,822900.0,17.1407,17.199,17.1188,17.1188,822900.0
2011-07-25 14:30:00,23.51,23.51,23.4,23.44,1132800.0,17.1261,17.1261,17.046,17.0751,1132800.0
2011-07-25 15:00:00,23.44,23.48,23.31,23.32,1949700.0,17.0751,17.1043,16.9804,16.9877,1949700.0
2011-07-25 15:30:00,23.32,23.35,23.25,23.31,4113900.0,16.9877,17.0096,16.9367,16.9804,4113900.0
2011-07-26 09:30:00,23.32,23.53,23.3,23.37,1894500.0,16.9877,17.1407,16.9731,17.0241,1894500.0
2011-07-26 10:00:00,23.37,23.45,23.2,23.41,1921000.0,17.0241,17.0824,16.9003,17.0533,1921000.0
2011-07-26 10:30:00,23.41,23.81,23.38,23.77,2186000.0,17.0533,17.3446,17.0314,17.3155,2186000.0
2011-07-26 11:00:00,23.78,23.87,23.66,23.82,1088800.0,17.3228,17.3884,17.2354,17.3519,1088800.0
2011-07-26 11:30:00,23.82,23.88,23.75,23.8,952000.0,17.3519,17.3956,17.3009,17.3374,952000.0
2011-07-26 12:00:00,23.79,23.83,23.75,23.76,939800.0,17.3301,17.3592,17.3009,17.3082,939800.0
2011-07-26 12:30:00,23.76,23.77,23.67,23.71,662600.0,17.3082,17.3155,17.2427,17.2718,662600.0
2011-07-26 13:00:00,23.71,23.76,23.68,23.7,559500.0,17.2718,17.3082,17.2499,17.2645,559500.0
2011-07-26 13:30:00,23.71,23.77,23.68,23.68,575600.0,17.2718,17.3155,17.2499,17.2499,575600.0
2011-07-26 14:00:00,23.68,23.79,23.66,23.73,877600.0,17.2499,17.3301,17.2354,17.2864,877600.0
2011-07-26 14:30:00,23.73,23.74,23.57,23.58,1003700.0,17.2864,17.2937,17.1698,17.1771,1003700.0
2011-07-26 15:00:00,23.58,23.61,23.52,23.58,977300.0,17.1771,17.199,17.1334,17.1771,977300.0
2011-07-26 15:30:00,23.58,23.58,23.44,23.51,1920800.0,17.1771,17.1771,17.0751,17.1261,1920800.0
2011-07-27 09:30:00,23.32,23.32,22.77,22.78,2652200.0,17.0254,17.0254,16.6238,16.6311,2652200.0
2011-07-27 10:00:00,22.79,22.87,22.58,22.73,3067000.0,16.6384,16.6968,16.4851,16.5946,3067000.0
2011-07-27 10:30:00,22.73,22.88,22.63,22.86,2589000.0,16.5946,16.7041,16.5216,16.6895,2589000.0
2011-07-27 11:00:00,22.86,22.95,22.78,22.95,1743600.0,16.6895,16.7553,16.6311,16.7553,1743600.0
2011-07-27 11:30:00,22.95,23.0,22.78,22.86,1125400.0,16.7553,16.7918,16.6311,16.6895,1125400.0
2011-07-27 12:00:00,22.87,22.89,22.8,22.88,551700.0,16.6968,16.7115,16.6457,16.7041,551700.0
2011-07-27 12:30:00,22.87,22.9,22.82,22.84,649500.0,16.6968,16.7188,16.6603,16.6749,649500.0
2011-07-27 13:00:00,22.84,22.89,22.74,22.75,674700.0,16.6749,16.7115,16.6019,16.6092,674700.0
2011-07-27 13:30:00,22.75,22.84,22.75,22.78,495800.0,16.6092,16.6749,16.6092,16.6311,495800.0
2011-07-27 14:00:00,22.78,22.82,22.73,22.74,547600.0,16.6311,16.6603,16.5946,16.6019,547600.0
2011-07-27 14:30:00,22.73,22.77,22.6,22.64,1276900.0,16.5946,16.6238,16.4997,16.5289,1276900.0
2011-07-27 15:00:00,22.64,22.66,22.53,22.61,1514400.0,16.5289,16.5435,16.4486,16.507,1514400.0
2011-07-27 15:30:00,22.61,22.65,22.5,22.55,3366700.0,16.507,16.5362,16.4267,16.4632,3366700.0
2011-07-28 09:30:00,22.58,22.87,22.53,22.86,1659000.0,16.4851,16.6968,16.4486,16.6895,1659000.0
2011-07-28 10:00:00,22.86,22.92,22.7,22.75,1331200.0,16.6895,16.7334,16.5727,16.6092,1331200.0
2011-07-28 10:30:00,22.75,22.85,22.65,22.85,1197200.0,16.6092,16.6822,16.5362,16.6822,1197200.0
2011-07-28 11:00:00,22.84,23.05,22.8,22.97,1167000.0,16.6749,16.8283,16.6457,16.7699,1167000.0
2011-07-28 11:30:00,22.97,23.05,22.92,23.04,759900.0,16.7699,16.8283,16.7334,16.821,759900.0
2011-07-28 12:00:00,23.04,23.06,22.89,22.94,752400.0,16.821,16.8356,16.7115,16.748,752400.0
2011-07-28 12:30:00,22.94,22.96,22.84,22.91,716300.0,16.748,16.7626,16.6749,16.7261,716300.0
2011-07-28 13:00:00,22.9,22.9,22.75,22.8,884700.0,16.7188,16.7188,16.6092,16.6457,884700.0
2011-07-28 13:30:00,22.81,22.85,22.75,22.76,841500.0,16.653,16.6822,16.6092,16.6165,841500.0
2011-07-28 14:00:00,22.76,22.79,22.54,22.55,1321400.0,16.6165,16.6384,16.4559,16.4632,1321400.0
2011-07-28 14:30:00,22.56,22.6,22.48,22.57,1267000.0,16.4705,16.4997,16.4121,16.4778,1267000.0
2011-07-28 15:00:00,22.57,22.57,22.45,22.46,1489800.0,16.4778,16.4778,16.3902,16.3975,1489800.0
2011-07-28 15:30:00,22.46,22.5,22.32,22.37,2952800.0,16.3975,16.4267,16.2953,16.3318,2952800.0
2011-07-29 09:30:00,21.94,22.41,21.88,22.36,3308500.0,16.0179,16.361,15.9741,16.3245,3308500.0
2011-07-29 10:00:00,22.35,22.57,22.25,22.51,2101300.0,16.3172,16.4778,16.2442,16.434,2101300.0
2011-07-29 10:30:00,22.51,22.72,22.37,22.59,1944200.0,16.434,16.5873,16.3318,16.4924,1944200.0
2011-07-29 11:00:00,22.59,22.77,22.53,22.6,1285000.0,16.4924,16.6238,16.4486,16.4997,1285000.0
2011-07-29 11:30:00,22.62,22.75,22.61,22.73,742600.0,16.5143,16.6092,16.507,16.5946,742600.0
2011-07-29 12:00:00,22.73,22.75,22.56,22.58,929100.0,16.5946,16.6092,16.4705,16.4851,929100.0
2011-07-29 12:30:00,22.58,22.62,22.24,22.27,1737100.0,16.4851,16.5143,16.2369,16.2588,1737100.0
2011-07-29 13:00:00,22.26,22.45,22.26,22.41,807700.0,16.2515,16.3902,16.2515,16.361,807700.0
2011-07-29 13:30:00,22.41,22.47,22.37,22.44,593200.0,16.361,16.4048,16.3318,16.3829,593200.0
2011-07-29 14:00:00,22.44,22.49,22.34,22.37,610700.0,16.3829,16.4194,16.3099,16.3318,610700.0
2011-07-29 14:30:00,22.37,22.48,22.35,22.36,578100.0,16.3318,16.4121,16.3172,16.3245,578100.0
2011-07-29 15:00:00,22.36,22.38,22.25,22.31,841700.0,16.3245,16.3391,16.2442,16.288,841700.0
2011-07-29 15:30:00,22.3,22.34,22.22,22.25,2977000.0,16.2807,16.3099,16.2223,16.2442,2977000.0
2011-08-01 09:30:00,22.76,22.86,22.53,22.54,2310200.0,16.6165,16.6895,16.4486,16.4559,2310200.0
2011-08-01 10:00:00,22.54,22.54,22.1,22.27,2206100.0,16.4559,16.4559,16.1347,16.2588,2206100.0
2011-08-01 10:30:00,22.26,22.36,22.22,22.29,1036100.0,16.2515,16.3245,16.2223,16.2734,1036100.0
2011-08-01 11:00:00,22.28,22.4,22.16,22.4,1167000.0,16.2661,16.3537,16.1785,16.3537,1167000.0
2011-08-01 11:30:00,22.4,22.4,22.14,22.23,917900.0,16.3537,16.3537,16.1639,16.2296,917900.0
2011-08-01 12:00:00,22.23,22.32,22.19,22.27,701500.0,16.2296,16.2953,16.2004,16.2588,701500.0
2011-08-01 12:30:00,22.27,22.32,22.23,22.3,461400.0,16.2588,16.2953,16.2296,16.2807,461400.0
2011-08-01 13:00:00,22.29,22.34,22.16,22.16,692100.0,16.2734,16.3099,16.1785,16.1785,692100.0
2011-08-01 13:30:00,22.17,22.24,22.17,22.22,561600.0,16.1858,16.2369,16.1858,16.2223,561600.0
2011-08-01 14:00:00,22.22,22.23,22.09,22.16,644200.0,16.2223,16.2296,16.1274,16.1785,644200.0
2011-08-01 14:30:00,22.16,22.25,22.13,22.23,710500.0,16.1785,16.2442,16.1566,16.2296,710500.0
2011-08-01 15:00:00,22.23,22.31,22.17,22.28,1126600.0,16.2296,16.288,16.1858,16.2661,1126600.0
2011-08-01 15:30:00,22.27,22.33,22.17,22.27,2398800.0,16.2588,16.3026,16.1858,16.2588,2398800.0
2011-08-02 09:30:00,22.02,22.19,21.95,22.09,2681300.0,16.0763,16.2004,16.0252,16.1274,2681300.0
2011-08-02 10:00:00,22.1,22.23,22.0,22.02,2049700.0,16.1347,16.2296,16.0617,16.0763,2049700.0
2011-08-02 10:30:00,22.02,22.05,21.89,21.91,2376300.0,16.0763,16.0982,15.9814,15.996,2376300.0
2011-08-02 11:00:00,21.93,21.95,21.81,21.87,1664800.0,16.0106,16.0252,15.923,15.9668,1664800.0
2011-08-02 11:30:00,21.87,21.92,21.81,21.86,932700.0,15.9668,16.0033,15.923,15.9595,932700.0
2011-08-02 12:00:00,21.86,21.89,21.76,21.84,1082300.0,15.9595,15.9814,15.8865,15.9449,1082300.0
2011-08-02 12:30:00,21.84,21.86,21.68,21.69,1308900.0,15.9449,15.9595,15.8281,15.8354,1308900.0
2011-08-02 13:00:00,21.69,21.81,21.68,21.71,1061200.0,15.8354,15.923,15.8281,15.85,1061200.0
2011-08-02 13:30:00,21.71,21.74,21.5,21.5,1795100.0,15.85,15.8719,15.6966,15.6966,1795100.0
2011-08-02 14:00:00,21.51,21.61,21.49,21.58,1504800.0,15.7039,15.777,15.6893,15.755,1504800.0
2011-08-02 14:30:00,21.57,21.58,21.44,21.53,1325200.0,15.7477,15.755,15.6528,15.7185,1325200.0
2011-08-02 15:00:00,21.53,21.57,21.44,21.47,1395300.0,15.7185,15.7477,15.6528,15.6747,1395300.0
2011-08-02 15:30:00,21.47,21.5,21.29,21.29,4470100.0,15.6747,15.6966,15.5433,15.5433,4470100.0
2011-08-03 09:30:00,21.34,21.45,21.2,21.39,1617200.0,15.5798,15.6601,15.4776,15.6163,1617200.0
2011-08-03 10:00:00,21.39,21.46,21.11,21.24,2458100.0,15.6163,15.6674,15.4119,15.5068,2458100.0
2011-08-03 10:30:00,21.23,21.25,20.98,21.19,2382400.0,15.4995,15.5141,15.317,15.4703,2382400.0
2011-08-03 11:00:00,21.2,21.23,21.0,21.06,2332900.0,15.4776,15.4995,15.3316,15.3754,2332900.0
2011-08-03 11:30:00,21.06,21.17,20.96,20.97,1324600.0,15.3754,15.4557,15.3024,15.3097,1324600.0
2011-08-03 12:00:00,20.97,20.99,20.82,20.88,1392300.0,15.3097,15.3243,15.2002,15.244,1392300.0
2011-08-03 12:30:00,20.88,20.96,20.87,20.92,1069400.0,15.244,15.3024,15.2367,15.2732,1069400.0
2011-08-03 13:00:00,20.91,21.01,20.87,21.0,904800.0,15.2659,15.3389,15.2367,15.3316,904800.0
2011-08-03 13:30:00,21.0,21.13,20.94,20.98,2382800.0,15.3316,15.4265,15.2878,15.317,2382800.0
2011-08-03 14:00:00,20.99,21.04,20.88,20.9,1983800.0,15.3243,15.3608,15.244,15.2586,1983800.0
2011-08-03 14:30:00,20.89,20.92,20.73,20.83,2905800.0,15.2513,15.2732,15.1345,15.2075,2905800.0
2011-08-03 15:00:00,20.83,21.02,20.8,20.93,2335100.0,15.2075,15.3462,15.1856,15.2805,2335100.0
2011-08-03 15:30:00,20.94,21.04,20.88,21.01,4115800.0,15.2878,15.3608,15.244,15.3389,4115800.0
2011-08-04 09:30:00,20.67,20.85,20.33,20.36,1947400.0,15.0907,15.2221,14.8425,14.8644,1947400.0
2011-08-04 10:00:00,20.36,20.38,20.21,20.31,1780000.0,14.8644,14.879,14.7548,14.8279,1780000.0
2011-08-04 10:30:00,20.3,20.53,20.28,20.31,3310400.0,14.8206,14.9885,14.806,14.8279,3310400.0
2011-08-04 11:00:00,20.31,20.49,20.23,20.31,2593400.0,14.8279,14.9593,14.7694,14.8279,2593400.0
2011-08-04 11:30:00,20.31,20.43,20.15,20.27,1941800.0,14.8279,14.9155,14.711,14.7986,1941800.0
2011-08-04 12:00:00,20.28,20.42,20.25,20.39,1130400.0,14.806,14.9082,14.784,14.8863,1130400.0
2011-08-04 12:30:00,20.39,20.46,20.34,20.34,1570100.0,14.8863,14.9374,14.8498,14.8498,1570100.0
2011-08-04 13:00:00,20.35,20.44,20.27,20.39,707700.0,14.8571,14.9228,14.7986,14.8863,707700.0
2011-08-04 13:30:00,20.39,20.44,20.25,20.28,1120400.0,14.8863,14.9228,14.784,14.806,1120400.0
2011-08-04 14:00:00,20.28,20.3,20.01,20.07,2349900.0,14.806,14.8206,14.6088,14.6526,2349900.0
2011-08-04 14:30:00,20.07,20.34,20.05,20.21,1674900.0,14.6526,14.8498,14.638,14.7548,1674900.0
2011-08-04 15:00:00,20.21,20.31,20.09,20.09,2074000.0,14.7548,14.8279,14.6672,14.6672,2074000.0
2011-08-04 15:30:00,20.11,20.18,19.6,19.68,7608600.0,14.6818,14.7329,14.3095,14.3679,7608600.0
2011-08-05 09:30:00,20.1,20.31,19.6,19.63,3545100.0,14.6745,14.8279,14.3095,14.3314,3545100.0
2011-08-05 10:00:00,19.62,20.16,19.56,20.08,3678700.0,14.3241,14.7183,14.2803,14.6599,3678700.0
2011-08-05 10:30:00,20.08,20.09,19.77,19.92,2359100.0,14.6599,14.6672,14.4336,14.5431,2359100.0
2011-08-05 11:00:00,19.92,19.93,19.4,19.55,2990100.0,14.5431,14.5504,14.1635,14.273,2990100.0
2011-08-05 11:30:00,19.55,19.6,19.05,19.15,3563500.0,14.273,14.3095,13.908,13.981,3563500.0
2011-08-05 12:00:00,19.16,19.96,19.16,19.61,3385300.0,13.9883,14.5723,13.9883,14.3168,3385300.0
2011-08-05 12:30:00,19.62,20.25,19.54,20.2,3811900.0,14.3241,14.784,14.2657,14.7475,3811900.0
2011-08-05 13:00:00,20.2,20.39,20.06,20.31,2428100.0,14.7475,14.8863,14.6453,14.8279,2428100.0
2011-08-05 13:30:00,20.3,20.36,20.06,20.2,2027200.0,14.8206,14.8644,14.6453,14.7475,2027200.0
2011-08-05 14:00:00,20.2,20.23,19.96,20.04,1632500.0,14.7475,14.7694,14.5723,14.6307,1632500.0
2011-08-05 14:30:00,20.04,20.16,19.99,20.02,1909400.0,14.6307,14.7183,14.5942,14.6161,1909400.0
2011-08-05 15:00:00,20.02,20.06,19.62,19.83,3271600.0,14.6161,14.6453,14.3241,14.4774,3271600.0
2011-08-05 15:30:00,19.83,20.16,19.82,20.03,4630300.0,14.4774,14.7183,14.4701,14.6234,4630300.0
2011-08-08 09:30:00,19.23,19.81,19.19,19.32,3192300.0,14.0394,14.4628,14.0102,14.1051,3192300.0
2011-08-08 10:00:00,19.32,19.39,18.95,18.97,3748600.0,14.1051,14.1562,13.8349,13.8496,3748600.0
2011-08-08 10:30:00,18.97,19.05,18.75,18.78,3829300.0,13.8496,13.908,13.6889,13.7108,3829300.0
2011-08-08 11:00:00,18.78,19.05,18.68,18.69,2983000.0,13.7108,13.908,13.6378,13.6451,2983000.0
2011-08-08 11:30:00,18.69,18.78,18.52,18.62,2639100.0,13.6451,13.7108,13.521,13.594,2639100.0
2011-08-08 12:00:00,18.62,18.63,18.26,18.27,2205500.0,13.594,13.6013,13.3312,13.3385,2205500.0
2011-08-08 12:30:00,18.28,18.37,18.09,18.27,1951300.0,13.3458,13.4115,13.2071,13.3385,1951300.0
2011-08-08 13:00:00,18.27,18.38,18.07,18.16,1710100.0,13.3385,13.4188,13.1925,13.2582,1710100.0
2011-08-08 13:30:00,18.16,18.17,17.77,17.77,2079000.0,13.2582,13.2655,12.9735,12.9735,2079000.0
2011-08-08 14:00:00,17.78,17.95,16.95,17.36,4804200.0,12.9808,13.1049,12.3748,12.6741,4804200.0
2011-08-08 14:30:00,17.35,17.51,17.0,17.05,3548900.0,12.6668,12.7836,12.4113,12.4478,3548900.0
2011-08-08 15:00:00,17.05,17.85,16.96,17.61,4556700.0,12.4478,13.0319,12.3821,12.8566,4556700.0
2011-08-08 15:30:00,17.62,17.75,17.21,17.23,6658900.0,12.8639,12.9589,12.5646,12.5792,6658900.0
2011-08-09 09:30:00,17.77,17.82,16.67,17.3,5738500.0,12.9735,13.01,12.1704,12.6303,5738500.0
2011-08-09 10:00:00,17.3,17.37,16.9,17.12,5136800.0,12.6303,12.6814,12.3383,12.4989,5136800.0
2011-08-09 10:30:00,17.11,17.56,17.11,17.34,3892300.0,12.4916,12.8201,12.4916,12.6595,3892300.0
2011-08-09 11:00:00,17.33,17.38,17.1,17.37,2235300.0,12.6522,12.6887,12.4843,12.6814,2235300.0
2011-08-09 11:30:00,17.37,17.47,17.2,17.45,1537600.0,12.6814,12.7544,12.5573,12.7398,1537600.0
2011-08-09 12:00:00,17.45,17.5,17.29,17.35,1642900.0,12.7398,12.7763,12.623,12.6668,1642900.0
2011-08-09 12:30:00,17.34,17.44,17.25,17.3,1277700.0,12.6595,12.7325,12.5938,12.6303,1277700.0
2011-08-09 13:00:00,17.3,17.39,17.25,17.34,1059600.0,12.6303,12.696,12.5938,12.6595,1059600.0
2011-08-09 13:30:00,17.34,17.36,17.11,17.24,1495300.0,12.6595,12.6741,12.4916,12.5865,1495300.0
2011-08-09 14:00:00,17.24,17.47,16.8,17.12,3053100.0,12.5865,12.7544,12.2653,12.4989,3053100.0
2011-08-09 14:30:00,17.12,17.13,16.5,16.86,3799300.0,12.4989,12.5062,12.0463,12.3091,3799300.0
2011-08-09 15:00:00,16.86,17.4,16.74,17.33,2550000.0,12.3091,12.7033,12.2215,12.6522,2550000.0
2011-08-09 15:30:00,17.32,18.21,17.17,18.21,6141300.0,12.6449,13.2947,12.5354,13.2947,6141300.0
2011-08-10 09:30:00,17.86,17.89,17.27,17.33,4391800.0,13.0392,13.0611,12.6084,12.6522,4391800.0
2011-08-10 10:00:00,17.32,17.34,16.8,17.07,5554700.0,12.6449,12.6595,12.2653,12.4624,5554700.0
2011-08-10 10:30:00,17.07,17.33,16.67,16.81,5039400.0,12.4624,12.6522,12.1704,12.2726,5039400.0
2011-08-10 11:00:00,16.81,16.88,16.62,16.68,3135800.0,12.2726,12.3237,12.1339,12.1777,3135800.0
2011-08-10 11:30:00,16.69,16.93,16.6,16.93,2462200.0,12.185,12.3602,12.1193,12.3602,2462200.0
2011-08-10 12:00:00,16.92,16.99,16.8,16.9,2295500.0,12.3529,12.404,12.2653,12.3383,2295500.0
2011-08-10 12:30:00,16.89,16.96,16.68,16.96,1817100.0,12.331,12.3821,12.1777,12.3821,1817100.0
2011-08-10 13:00:00,16.95,16.98,16.7,16.8,1699900.0,12.3748,12.3967,12.1923,12.2653,1699900.0
2011-08-10 13:30:00,16.8,17.14,16.75,17.07,2996100.0,12.2653,12.5135,12.2288,12.4624,2996100.0
2011-08-10 14:00:00,17.06,17.33,16.96,17.24,3809300.0,12.4551,12.6522,12.3821,12.5865,3809300.0
2011-08-10 14:30:00,17.24,17.38,17.07,17.16,2423200.0,12.5865,12.6887,12.4624,12.5281,2423200.0
2011-08-10 15:00:00,17.16,17.17,16.66,16.69,4213700.0,12.5281,12.5354,12.1631,12.185,4213700.0
2011-08-10 15:30:00,16.7,16.78,16.41,16.44,9375100.0,12.1923,12.2507,11.9806,12.0025,9375100.0
2011-08-11 09:30:00,17.09,17.42,16.85,17.04,5378600.0,12.477,12.7179,12.3018,12.4405,5378600.0
2011-08-11 10:00:00,17.04,17.44,17.02,17.06,4593500.0,12.4405,12.7325,12.4259,12.4551,4593500.0
2011-08-11 10:30:00,17.06,17.35,17.05,17.19,3197100.0,12.4551,12.6668,12.4478,12.55,3197100.0
2011-08-11 11:00:00,17.19,17.25,16.99,17.11,1777400.0,12.55,12.5938,12.404,12.4916,1777400.0
2011-08-11 11:30:00,17.1,17.19,16.95,17.08,2497800.0,12.4843,12.55,12.3748,12.4697,2497800.0
2011-08-11 12:00:00,17.08,17.31,17.04,17.25,1679000.0,12.4697,12.6376,12.4405,12.5938,1679000.0
2011-08-11 12:30:00,17.26,17.69,17.24,17.62,1668100.0,12.6011,12.9151,12.5865,12.8639,1668100.0
2011-08-11 13:00:00,17.63,17.63,17.47,17.6,2039700.0,12.8712,12.8712,12.7544,12.8493,2039700.0
2011-08-11 13:30:00,17.61,17.75,17.54,17.74,1843100.0,12.8566,12.9589,12.8055,12.9516,1843100.0
2011-08-11 14:00:00,17.74,17.96,17.7,17.93,1837800.0,12.9516,13.1122,12.9224,13.0903,1837800.0
2011-08-11 14:30:00,17.93,18.04,17.79,18.03,2139500.0,13.0903,13.1706,12.9881,13.1633,2139500.0
2011-08-11 15:00:00,18.04,18.28,18.03,18.13,2737800.0,13.1706,13.3458,13.1633,13.2363,2737800.0
2011-08-11 15:30:00,18.14,18.45,18.09,18.18,9648300.0,13.2436,13.4699,13.2071,13.2728,9648300.0
2011-08-12 09:30:00,18.5,18.89,17.9,17.97,4653900.0,13.5064,13.7911,13.0684,13.1195,4653900.0
2011-08-12 10:00:00,17.99,18.22,17.51,17.7,5037100.0,13.1341,13.302,12.7836,12.9224,5037100.0
2011-08-12 10:30:00,17.69,17.73,17.38,17.44,2611300.0,12.9151,12.9443,12.6887,12.7325,2611300.0
2011-08-12 11:00:00,17.44,17.65,17.4,17.51,2233100.0,12.7325,12.8858,12.7033,12.7836,2233100.0
2011-08-12 11:30:00,17.52,17.77,17.45,17.69,2184500.0,12.7909,12.9735,12.7398,12.9151,2184500.0
2011-08-12 12:00:00,17.7,17.75,17.45,17.56,1347200.0,12.9224,12.9589,12.7398,12.8201,1347200.0
2011-08-12 12:30:00,17.56,17.56,17.34,17.51,2239300.0,12.8201,12.8201,12.6595,12.7836,2239300.0
2011-08-12 13:00:00,17.51,17.54,17.34,17.37,1674700.0,12.7836,12.8055,12.6595,12.6814,1674700.0
2011-08-12 13:30:00,17.36,17.4,17.27,17.37,2621400.0,12.6741,12.7033,12.6084,12.6814,2621400.0
2011-08-12 14:00:00,17.37,17.39,17.18,17.2,2274700.0,12.6814,12.696,12.5427,12.5573,2274700.0
2011-08-12 14:30:00,17.19,17.35,17.15,17.32,2799300.0,12.55,12.6668,12.5208,12.6449,2799300.0
2011-08-12 15:00:00,17.32,17.34,17.14,17.15,3070000.0,12.6449,12.6595,12.5135,12.5208,3070000.0
2011-08-12 15:30:00,17.15,17.15,16.81,16.9,11445300.0,12.5208,12.5208,12.2726,12.3383,11445300.0
2011-08-15 09:30:00,17.37,17.63,17.19,17.44,3989300.0,12.6814,12.8712,12.55,12.7325,3989300.0
2011-08-15 10:00:00,17.44,17.85,17.41,17.74,2569200.0,12.7325,13.0319,12.7106,12.9516,2569200.0
2011-08-15 10:30:00,17.73,17.82,17.62,17.63,1407400.0,12.9443,13.01,12.8639,12.8712,1407400.0
2011-08-15 11:00:00,17.63,17.78,17.59,17.6,1480800.0,12.8712,12.9808,12.842,12.8493,1480800.0
2011-08-15 11:30:00,17.59,17.69,17.55,17.63,1069200.0,12.842,12.9151,12.8128,12.8712,1069200.0
2011-08-15 12:00:00,17.64,17.7,17.58,17.69,1008000.0,12.8785,12.9224,12.8347,12.9151,1008000.0
2011-08-15 12:30:00,17.69,17.84,17.68,17.79,1031100.0,12.9151,13.0246,12.9078,12.9881,1031100.0
2011-08-15 13:00:00,17.79,17.8,17.65,17.7,765100.0,12.9881,12.9954,12.8858,12.9224,765100.0
2011-08-15 13:30:00,17.7,17.87,17.67,17.84,1033900.0,12.9224,13.0465,12.9005,13.0246,1033900.0
2011-08-15 14:00:00,17.85,17.94,17.81,17.91,945900.0,13.0319,13.0976,13.0027,13.0757,945900.0
2011-08-15 14:30:00,17.92,17.95,17.83,17.89,879700.0,13.083,13.1049,13.0173,13.0611,879700.0
2011-08-15 15:00:00,17.89,17.96,17.82,17.84,1562300.0,13.0611,13.1122,13.01,13.0246,1562300.0
2011-08-15 15:30:00,17.84,17.92,17.76,17.91,3562900.0,13.0246,13.083,12.9662,13.0757,3562900.0
2011-08-16 09:30:00,17.76,17.76,17.39,17.52,2142800.0,12.9662,12.9662,12.696,12.7909,2142800.0
2011-08-16 10:00:00,17.51,17.55,17.43,17.53,1358700.0,12.7836,12.8128,12.7252,12.7982,1358700.0
2011-08-16 10:30:00,17.54,17.73,17.52,17.7,1348400.0,12.8055,12.9443,12.7909,12.9224,1348400.0
2011-08-16 11:00:00,17.7,17.71,17.57,17.71,878400.0,12.9224,12.9297,12.8274,12.9297,878400.0
2011-08-16 11:30:00,17.7,17.78,17.64,17.76,714500.0,12.9224,12.9808,12.8785,12.9662,714500.0
2011-08-16 12:00:00,17.75,17.86,17.45,17.48,2196400.0,12.9589,13.0392,12.7398,12.7617,2196400.0
2011-08-16 12:30:00,17.49,17.52,17.36,17.39,866300.0,12.769,12.7909,12.6741,12.696,866300.0
2011-08-16 13:00:00,17.4,17.4,17.2,17.21,1470900.0,12.7033,12.7033,12.5573,12.5646,1470900.0
2011-08-16 13:30:00,17.21,17.22,17.0,17.03,3466400.0,12.5646,12.5719,12.4113,12.4332,3466400.0
2011-08-16 14:00:00,17.03,17.13,16.97,17.0,2690200.0,12.4332,12.5062,12.3894,12.4113,2690200.0
2011-08-16 14:30:00,17.0,17.04,16.94,16.96,2185800.0,12.4113,12.4405,12.3675,12.3821,2185800.0
2011-08-16 15:00:00,16.96,17.08,16.96,17.07,2011500.0,12.3821,12.4697,12.3821,12.4624,2011500.0
2011-08-16 15:30:00,17.07,17.16,17.03,17.09,3232500.0,12.4624,12.5281,12.4332,12.477,3232500.0
2011-08-17 09:30:00,17.38,17.62,17.3,17.48,2396900.0,12.6887,12.8639,12.6303,12.7617,2396900.0
2011-08-17 10:00:00,17.49,17.5,17.32,17.4,1549200.0,12.769,12.7763,12.6449,12.7033,1549200.0
2011-08-17 10:30:00,17.4,17.42,17.32,17.32,1182200.0,12.7033,12.7179,12.6449,12.6449,1182200.0
2011-08-17 11:00:00,17.33,17.37,17.26,17.3,1121100.0,12.6522,12.6814,12.6011,12.6303,1121100.0
2011-08-17 11:30:00,17.3,17.32,17.13,17.17,1567200.0,12.6303,12.6449,12.5062,12.5354,1567200.0
2011-08-17 12:00:00,17.18,17.24,17.1,17.13,1025300.0,12.5427,12.5865,12.4843,12.5062,1025300.0
2011-08-17 12:30:00,17.13,17.22,17.08,17.09,933700.0,12.5062,12.5719,12.4697,12.477,933700.0
2011-08-17 13:00:00,17.09,17.16,17.03,17.06,1039700.0,12.477,12.5281,12.4332,12.4551,1039700.0
2011-08-17 13:30:00,17.06,17.09,17.0,17.03,1303800.0,12.4551,12.477,12.4113,12.4332,1303800.0
2011-08-17 14:00:00,17.02,17.13,17.01,17.03,1257700.0,12.4259,12.5062,12.4186,12.4332,1257700.0
2011-08-17 14:30:00,17.04,17.06,16.97,17.02,1402700.0,12.4405,12.4551,12.3894,12.4259,1402700.0
2011-08-17 15:00:00,17.02,17.05,16.98,16.99,1691400.0,12.4259,12.4478,12.3967,12.404,1691400.0
2011-08-17 15:30:00,16.99,17.01,16.93,16.99,3203500.0,12.404,12.4186,12.3602,12.404,3203500.0
2011-08-18 09:30:00,16.23,16.34,15.75,15.91,4735500.0,11.8491,11.9294,11.4987,11.6155,4735500.0
2011-08-18 10:00:00,15.91,15.91,15.44,15.77,4431500.0,11.6155,11.6155,11.2724,11.5133,4431500.0
2011-08-18 10:30:00,15.78,15.96,15.7,15.88,2361700.0,11.5206,11.652,11.4622,11.5936,2361700.0
2011-08-18 11:00:00,15.87,15.96,15.79,15.96,2372100.0,11.5863,11.652,11.5279,11.652,2372100.0
2011-08-18 11:30:00,15.96,16.2,15.94,16.13,2645800.0,11.652,11.8272,11.6374,11.7761,2645800.0
2011-08-18 12:00:00,16.13,16.17,16.04,16.08,1505800.0,11.7761,11.8053,11.7104,11.7396,1505800.0
2011-08-18 12:30:00,16.08,16.1,15.94,16.02,1445600.0,11.7396,11.7542,11.6374,11.6958,1445600.0
2011-08-18 13:00:00,16.02,16.06,15.9,15.95,1135800.0,11.6958,11.725,11.6082,11.6447,1135800.0
2011-08-18 13:30:00,15.95,16.0,15.86,15.92,1485100.0,11.6447,11.6812,11.579,11.6228,1485100.0
2011-08-18 14:00:00,15.92,16.12,15.92,16.06,1901300.0,11.6228,11.7688,11.6228,11.725,1901300.0
2011-08-18 14:30:00,16.06,16.08,15.91,15.91,1141900.0,11.725,11.7396,11.6155,11.6155,1141900.0
2011-08-18 15:00:00,15.91,16.1,15.85,16.06,2557000.0,11.6155,11.7542,11.5717,11.725,2557000.0
2011-08-18 15:30:00,16.06,16.31,16.06,16.21,9038400.0,11.725,11.9075,11.725,11.8345,9038400.0
2011-08-19 09:30:00,16.12,16.58,15.94,16.49,6459400.0,11.7688,12.1047,11.6374,12.039,6459400.0
2011-08-19 10:00:00,16.49,16.67,16.4,16.62,3128400.0,12.039,12.1704,11.9733,12.1339,3128400.0
2011-08-19 10:30:00,16.63,16.66,16.32,16.43,2189400.0,12.1412,12.1631,11.9148,11.9952,2189400.0
2011-08-19 11:00:00,16.43,16.44,16.17,16.29,1777500.0,11.9952,12.0025,11.8053,11.8929,1777500.0
2011-08-19 11:30:00,16.29,16.37,16.18,16.36,1436100.0,11.8929,11.9514,11.8126,11.9441,1436100.0
2011-08-19 12:00:00,16.36,16.36,16.22,16.27,839300.0,11.9441,11.9441,11.8418,11.8783,839300.0
2011-08-19 12:30:00,16.28,16.33,16.15,16.17,1030700.0,11.8856,11.9221,11.7907,11.8053,1030700.0
2011-08-19 13:00:00,16.17,16.21,16.05,16.1,1652600.0,11.8053,11.8345,11.7177,11.7542,1652600.0
2011-08-19 13:30:00,16.1,16.12,16.0,16.06,1740500.0,11.7542,11.7688,11.6812,11.725,1740500.0
2011-08-19 14:00:00,16.06,16.11,15.97,16.04,2707800.0,11.725,11.7615,11.6593,11.7104,2707800.0
2011-08-19 14:30:00,16.03,16.11,15.94,16.02,2270600.0,11.7031,11.7615,11.6374,11.6958,2270600.0
2011-08-19 15:00:00,16.02,16.12,15.94,16.02,3514600.0,11.6958,11.7688,11.6374,11.6958,3514600.0
2011-08-19 15:30:00,16.03,16.03,15.91,16.0,5846300.0,11.7031,11.7031,11.6155,11.6812,5846300.0
2011-08-22 09:30:00,16.49,16.54,16.0,16.08,2079700.0,12.039,12.0755,11.6812,11.7396,2079700.0
2011-08-22 10:00:00,16.08,16.18,16.03,16.08,1228700.0,11.7396,11.8126,11.7031,11.7396,1228700.0
2011-08-22 10:30:00,16.09,16.14,15.91,15.92,1336000.0,11.7469,11.7834,11.6155,11.6228,1336000.0
2011-08-22 11:00:00,15.92,16.02,15.91,15.99,1598900.0,11.6228,11.6958,11.6155,11.6739,1598900.0
2011-08-22 11:30:00,15.98,16.0,15.8,15.86,1537900.0,11.6666,11.6812,11.5352,11.579,1537900.0
2011-08-22 12:00:00,15.86,15.96,15.86,15.88,1092600.0,11.579,11.652,11.579,11.5936,1092600.0
2011-08-22 12:30:00,15.88,16.09,15.85,16.08,1680700.0,11.5936,11.7469,11.5717,11.7396,1680700.0
2011-08-22 13:00:00,16.08,16.09,15.92,15.92,1032600.0,11.7396,11.7469,11.6228,11.6228,1032600.0
2011-08-22 13:30:00,15.93,15.99,15.79,15.89,1332800.0,11.6301,11.6739,11.5279,11.6009,1332800.0
2011-08-22 14:00:00,15.89,15.97,15.84,15.86,1189400.0,11.6009,11.6593,11.5644,11.579,1189400.0
2011-08-22 14:30:00,15.86,15.86,15.75,15.78,789100.0,11.579,11.579,11.4987,11.5206,789100.0
2011-08-22 15:00:00,15.77,15.9,15.77,15.89,1633400.0,11.5133,11.6082,11.5133,11.6009,1633400.0
2011-08-22 15:30:00,15.89,15.91,15.62,15.64,4449600.0,11.6009,11.6155,11.4038,11.4184,4449600.0
2011-08-23 09:30:00,15.75,15.78,15.21,15.46,2745300.0,11.4987,11.5206,11.1045,11.287,2745300.0
2011-08-23 10:00:00,15.46,15.93,15.45,15.89,2901500.0,11.287,11.6301,11.2797,11.6009,2901500.0
2011-08-23 10:30:00,15.88,15.94,15.67,15.67,1273600.0,11.5936,11.6374,11.4403,11.4403,1273600.0
2011-08-23 11:00:00,15.68,15.75,15.6,15.72,1379400.0,11.4476,11.4987,11.3892,11.4768,1379400.0
2011-08-23 11:30:00,15.73,15.85,15.73,15.85,1145200.0,11.4841,11.5717,11.4841,11.5717,1145200.0
2011-08-23 12:00:00,15.85,15.88,15.75,15.81,789600.0,11.5717,11.5936,11.4987,11.5425,789600.0
2011-08-23 12:30:00,15.81,16.02,15.81,15.93,1201100.0,11.5425,11.6958,11.5425,11.6301,1201100.0
2011-08-23 13:00:00,15.93,15.99,15.72,15.78,1105700.0,11.6301,11.6739,11.4768,11.5206,1105700.0
2011-08-23 13:30:00,15.77,15.79,15.46,15.48,3236700.0,11.5133,11.5279,11.287,11.3016,3236700.0
2011-08-23 14:00:00,15.48,15.6,15.43,15.54,2177200.0,11.3016,11.3892,11.2651,11.3454,2177200.0
2011-08-23 14:30:00,15.55,15.64,15.45,15.64,1709100.0,11.3527,11.4184,11.2797,11.4184,1709100.0
2011-08-23 15:00:00,15.64,15.86,15.64,15.66,2417300.0,11.4184,11.579,11.4184,11.433,2417300.0
2011-08-23 15:30:00,15.66,15.76,15.62,15.75,4427400.0,11.433,11.506,11.4038,11.4987,4427400.0
2011-08-24 09:30:00,15.73,16.19,15.68,16.16,4097000.0,11.4841,11.8199,11.4476,11.798,4097000.0
2011-08-24 10:00:00,16.15,16.31,15.98,15.98,2388300.0,11.7907,11.9075,11.6666,11.6666,2388300.0
2011-08-24 10:30:00,15.98,16.08,15.84,15.92,2524700.0,11.6666,11.7396,11.5644,11.6228,2524700.0
2011-08-24 11:00:00,15.92,16.07,15.81,15.98,1746400.0,11.6228,11.7323,11.5425,11.6666,1746400.0
2011-08-24 11:30:00,15.98,16.04,15.82,15.84,935000.0,11.6666,11.7104,11.5498,11.5644,935000.0
2011-08-24 12:00:00,15.85,15.85,15.71,15.81,1072400.0,11.5717,11.5717,11.4695,11.5425,1072400.0
2011-08-24 12:30:00,15.81,15.86,15.73,15.84,799000.0,11.5425,11.579,11.4841,11.5644,799000.0
2011-08-24 13:00:00,15.85,16.03,15.82,16.02,982400.0,11.5717,11.7031,11.5498,11.6958,982400.0
2011-08-24 13:30:00,16.01,16.05,15.9,15.99,1015800.0,11.6885,11.7177,11.6082,11.6739,1015800.0
2011-08-24 14:00:00,16.0,16.05,15.91,15.96,714800.0,11.6812,11.7177,11.6155,11.652,714800.0
2011-08-24 14:30:00,15.95,16.05,15.9,16.04,1017600.0,11.6447,11.7177,11.6082,11.7104,1017600.0
2011-08-24 15:00:00,16.04,16.16,15.97,16.15,1312600.0,11.7104,11.798,11.6593,11.7907,1312600.0
2011-08-24 15:30:00,16.15,16.38,16.15,16.33,6009500.0,11.7907,11.9587,11.7907,11.9221,6009500.0
2011-08-25 09:30:00,17.68,17.88,17.42,17.58,9061000.0,12.9078,13.0538,12.7179,12.8347,9061000.0
2011-08-25 10:00:00,17.58,17.59,17.17,17.35,3469800.0,12.8347,12.842,12.5354,12.6668,3469800.0
2011-08-25 10:30:00,17.34,17.42,17.08,17.25,2955400.0,12.6595,12.7179,12.4697,12.5938,2955400.0
2011-08-25 11:00:00,17.25,17.31,17.03,17.06,1127400.0,12.5938,12.6376,12.4332,12.4551,1127400.0
2011-08-25 11:30:00,17.06,17.1,16.86,16.95,1059500.0,12.4551,12.4843,12.3091,12.3748,1059500.0
2011-08-25 12:00:00,16.94,16.97,16.77,16.89,1023600.0,12.3675,12.3894,12.2434,12.331,1023600.0
2011-08-25 12:30:00,16.9,16.9,16.66,16.85,1740000.0,12.3383,12.3383,12.1631,12.3018,1740000.0
2011-08-25 13:00:00,16.85,17.13,16.83,17.12,1719400.0,12.3018,12.5062,12.2872,12.4989,1719400.0
2011-08-25 13:30:00,17.11,17.21,17.06,17.18,1781200.0,12.4916,12.5646,12.4551,12.5427,1781200.0
2011-08-25 14:00:00,17.17,17.3,17.11,17.16,1611700.0,12.5354,12.6303,12.4916,12.5281,1611700.0
2011-08-25 14:30:00,17.16,17.19,16.84,16.84,1121900.0,12.5281,12.55,12.2945,12.2945,1121900.0
2011-08-25 15:00:00,16.84,17.0,16.75,16.9,1893700.0,12.2945,12.4113,12.2288,12.3383,1893700.0
2011-08-25 15:30:00,16.91,16.94,16.68,16.79,3089800.0,12.3456,12.3675,12.1777,12.258,3089800.0
2011-08-26 09:30:00,16.59,16.79,16.22,16.33,2159800.0,12.112,12.258,11.8418,11.9221,2159800.0
2011-08-26 10:00:00,16.33,16.39,16.0,16.26,2971500.0,11.9221,11.966,11.6812,11.871,2971500.0
2011-08-26 10:30:00,16.26,16.72,16.13,16.49,2468000.0,11.871,12.2069,11.7761,12.039,2468000.0
2011-08-26 11:00:00,16.47,16.76,16.44,16.59,1487700.0,12.0244,12.2361,12.0025,12.112,1487700.0
2011-08-26 11:30:00,16.58,16.64,16.46,16.58,1046100.0,12.1047,12.1485,12.0171,12.1047,1046100.0
2011-08-26 12:00:00,16.59,16.88,16.59,16.83,1722000.0,12.112,12.3237,12.112,12.2872,1722000.0
2011-08-26 12:30:00,16.85,16.85,16.65,16.77,1044500.0,12.3018,12.3018,12.1558,12.2434,1044500.0
2011-08-26 13:00:00,16.76,16.81,16.69,16.8,513700.0,12.2361,12.2726,12.185,12.2653,513700.0
2011-08-26 13:30:00,16.8,16.9,16.77,16.81,866500.0,12.2653,12.3383,12.2434,12.2726,866500.0
2011-08-26 14:00:00,16.81,16.85,16.52,16.52,1001900.0,12.2726,12.3018,12.0609,12.0609,1001900.0
2011-08-26 14:30:00,16.53,16.63,16.49,16.57,963100.0,12.0682,12.1412,12.039,12.0974,963100.0
2011-08-26 15:00:00,16.57,16.57,16.4,16.47,893700.0,12.0974,12.0974,11.9733,12.0244,893700.0
2011-08-26 15:30:00,16.47,16.61,16.43,16.59,2317900.0,12.0244,12.1266,11.9952,12.112,2317900.0
2011-08-29 09:30:00,17.01,17.12,16.8,17.03,1625700.0,12.4186,12.4989,12.2653,12.4332,1625700.0
2011-08-29 10:00:00,17.02,17.24,16.98,17.2,1153000.0,12.4259,12.5865,12.3967,12.5573,1153000.0
2011-08-29 10:30:00,17.21,17.25,17.05,17.11,907600.0,12.5646,12.5938,12.4478,12.4916,907600.0
2011-08-29 11:00:00,17.11,17.12,17.0,17.08,1069300.0,12.4916,12.4989,12.4113,12.4697,1069300.0
2011-08-29 11:30:00,17.09,17.17,17.07,17.11,494000.0,12.477,12.5354,12.4624,12.4916,494000.0
2011-08-29 12:00:00,17.11,17.22,17.11,17.17,523700.0,12.4916,12.5719,12.4916,12.5354,523700.0
2011-08-29 12:30:00,17.17,17.3,17.16,17.21,664200.0,12.5354,12.6303,12.5281,12.5646,664200.0
2011-08-29 13:00:00,17.21,17.26,17.2,17.23,588300.0,12.5646,12.6011,12.5573,12.5792,588300.0
2011-08-29 13:30:00,17.23,17.25,17.2,17.22,509200.0,12.5792,12.5938,12.5573,12.5719,509200.0
2011-08-29 14:00:00,17.21,17.31,17.21,17.3,469500.0,12.5646,12.6376,12.5646,12.6303,469500.0
2011-08-29 14:30:00,17.31,17.34,17.27,17.28,737000.0,12.6376,12.6595,12.6084,12.6157,737000.0
2011-08-29 15:00:00,17.29,17.3,17.21,17.24,1420700.0,12.623,12.6303,12.5646,12.5865,1420700.0
2011-08-29 15:30:00,17.25,17.35,17.24,17.34,3287600.0,12.5938,12.6668,12.5865,12.6595,3287600.0
2011-08-30 09:30:00,17.11,17.24,17.01,17.06,1146200.0,12.4916,12.5865,12.4186,12.4551,1146200.0
2011-08-30 10:00:00,17.06,17.16,16.89,17.05,1455600.0,12.4551,12.5281,12.331,12.4478,1455600.0
2011-08-30 10:30:00,17.04,17.15,17.0,17.07,736100.0,12.4405,12.5208,12.4113,12.4624,736100.0
2011-08-30 11:00:00,17.06,17.29,17.04,17.27,919900.0,12.4551,12.623,12.4405,12.6084,919900.0
2011-08-30 11:30:00,17.27,17.42,17.26,17.34,1285100.0,12.6084,12.7179,12.6011,12.6595,1285100.0
2011-08-30 12:00:00,17.34,17.37,17.21,17.21,622000.0,12.6595,12.6814,12.5646,12.5646,622000.0
2011-08-30 12:30:00,17.22,17.25,17.08,17.12,709200.0,12.5719,12.5938,12.4697,12.4989,709200.0
2011-08-30 13:00:00,17.12,17.19,17.05,17.12,555900.0,12.4989,12.55,12.4478,12.4989,555900.0
2011-08-30 13:30:00,17.12,17.14,17.05,17.1,792600.0,12.4989,12.5135,12.4478,12.4843,792600.0
2011-08-30 14:00:00,17.1,17.22,17.04,17.21,1357600.0,12.4843,12.5719,12.4405,12.5646,1357600.0
2011-08-30 14:30:00,17.22,17.24,17.13,17.23,1016300.0,12.5719,12.5865,12.5062,12.5792,1016300.0
2011-08-30 15:00:00,17.23,17.23,17.08,17.15,893700.0,12.5792,12.5792,12.4697,12.5208,893700.0
2011-08-30 15:30:00,17.15,17.26,17.04,17.04,3121000.0,12.5208,12.6011,12.4405,12.4405,3121000.0
2011-08-31 09:30:00,17.21,17.34,17.1,17.26,2100300.0,12.5646,12.6595,12.4843,12.6011,2100300.0
2011-08-31 10:00:00,17.26,17.48,17.25,17.41,1581500.0,12.6011,12.7617,12.5938,12.7106,1581500.0
2011-08-31 10:30:00,17.41,17.51,17.36,17.46,1276500.0,12.7106,12.7836,12.6741,12.7471,1276500.0
2011-08-31 11:00:00,17.46,17.48,17.32,17.4,1371800.0,12.7471,12.7617,12.6449,12.7033,1371800.0
2011-08-31 11:30:00,17.39,17.49,17.37,17.43,757200.0,12.696,12.769,12.6814,12.7252,757200.0
2011-08-31 12:00:00,17.43,17.6,17.43,17.55,719800.0,12.7252,12.8493,12.7252,12.8128,719800.0
2011-08-31 12:30:00,17.54,17.7,17.54,17.69,822200.0,12.8055,12.9224,12.8055,12.9151,822200.0
2011-08-31 13:00:00,17.69,17.73,17.57,17.6,706500.0,12.9151,12.9443,12.8274,12.8493,706500.0
2011-08-31 13:30:00,17.6,17.64,17.57,17.59,803300.0,12.8493,12.8785,12.8274,12.842,803300.0
2011-08-31 14:00:00,17.58,17.6,17.48,17.53,863400.0,12.8347,12.8493,12.7617,12.7982,863400.0
2011-08-31 14:30:00,17.53,17.56,17.42,17.51,1433200.0,12.7982,12.8201,12.7179,12.7836,1433200.0
2011-08-31 15:00:00,17.51,17.57,17.35,17.45,1700500.0,12.7836,12.8274,12.6668,12.7398,1700500.0
2011-08-31 15:30:00,17.44,17.64,17.41,17.49,2893500.0,12.7325,12.8785,12.7106,12.769,2893500.0
2011-09-01 09:30:00,17.56,17.56,17.17,17.18,1215400.0,12.8201,12.8201,12.5354,12.5427,1215400.0
2011-09-01 10:00:00,17.19,17.52,17.16,17.41,2251300.0,12.55,12.7909,12.5281,12.7106,2251300.0
2011-09-01 10:30:00,17.41,17.42,17.25,17.25,1144400.0,12.7106,12.7179,12.5938,12.5938,1144400.0
2011-09-01 11:00:00,17.26,17.35,17.15,17.35,1271300.0,12.6011,12.6668,12.5208,12.6668,1271300.0
2011-09-01 11:30:00,17.35,17.38,17.27,17.32,852400.0,12.6668,12.6887,12.6084,12.6449,852400.0
2011-09-01 12:00:00,17.32,17.32,17.24,17.32,572400.0,12.6449,12.6449,12.5865,12.6449,572400.0
2011-09-01 12:30:00,17.31,17.33,17.21,17.22,436500.0,12.6376,12.6522,12.5646,12.5719,436500.0
2011-09-01 13:00:00,17.21,17.24,17.18,17.21,809300.0,12.5646,12.5865,12.5427,12.5646,809300.0
2011-09-01 13:30:00,17.2,17.21,16.98,17.02,1628200.0,12.5573,12.5646,12.3967,12.4259,1628200.0
2011-09-01 14:00:00,17.02,17.07,16.95,17.07,1575800.0,12.4259,12.4624,12.3748,12.4624,1575800.0
2011-09-01 14:30:00,17.07,17.13,17.03,17.06,1016900.0,12.4624,12.5062,12.4332,12.4551,1016900.0
2011-09-01 15:00:00,17.06,17.08,16.96,17.04,1024200.0,12.4551,12.4697,12.3821,12.4405,1024200.0
2011-09-01 15:30:00,17.04,17.05,16.92,16.94,2501200.0,12.4405,12.4478,12.3529,12.3675,2501200.0
2011-09-02 09:30:00,16.44,16.57,16.22,16.42,1954400.0,12.0025,12.0974,11.8418,11.9879,1954400.0
2011-09-02 10:00:00,16.41,16.44,16.17,16.2,1669700.0,11.9806,12.0025,11.8053,11.8272,1669700.0
2011-09-02 10:30:00,16.19,16.21,16.1,16.2,1302000.0,11.8199,11.8345,11.7542,11.8272,1302000.0
2011-09-02 11:00:00,16.19,16.28,16.18,16.23,1063900.0,11.8199,11.8856,11.8126,11.8491,1063900.0
2011-09-02 11:30:00,16.23,16.25,16.09,16.11,890300.0,11.8491,11.8637,11.7469,11.7615,890300.0
2011-09-02 12:00:00,16.11,16.21,16.11,16.15,619700.0,11.7615,11.8345,11.7615,11.7907,619700.0
2011-09-02 12:30:00,16.15,16.16,16.1,16.1,447100.0,11.7907,11.798,11.7542,11.7542,447100.0
2011-09-02 13:00:00,16.11,16.12,16.05,16.06,508100.0,11.7615,11.7688,11.7177,11.725,508100.0
2011-09-02 13:30:00,16.05,16.08,16.02,16.08,732200.0,11.7177,11.7396,11.6958,11.7396,732200.0
2011-09-02 14:00:00,16.07,16.1,15.91,15.93,1579600.0,11.7323,11.7542,11.6155,11.6301,1579600.0
2011-09-02 14:30:00,15.94,15.94,15.85,15.92,1228100.0,11.6374,11.6374,11.5717,11.6228,1228100.0
2011-09-02 15:00:00,15.92,15.95,15.85,15.94,912700.0,11.6228,11.6447,11.5717,11.6374,912700.0
2011-09-02 15:30:00,15.94,16.07,15.93,15.96,2598500.0,11.6374,11.7323,11.6301,11.652,2598500.0
2011-09-06 09:30:00,15.31,15.46,15.22,15.32,3013400.0,11.1775,11.287,11.1118,11.1848,3013400.0
2011-09-06 10:00:00,15.32,15.44,15.22,15.25,2252800.0,11.1848,11.2724,11.1118,11.1337,2252800.0
2011-09-06 10:30:00,15.24,15.34,15.18,15.31,1540600.0,11.1264,11.1994,11.0826,11.1775,1540600.0
2011-09-06 11:00:00,15.3,15.38,15.25,15.33,1337400.0,11.1702,11.2286,11.1337,11.1921,1337400.0
2011-09-06 11:30:00,15.33,15.36,15.27,15.34,850900.0,11.1921,11.214,11.1483,11.1994,850900.0
2011-09-06 12:00:00,15.34,15.45,15.3,15.42,769800.0,11.1994,11.2797,11.1702,11.2578,769800.0
2011-09-06 12:30:00,15.42,15.42,15.34,15.37,424900.0,11.2578,11.2578,11.1994,11.2213,424900.0
2011-09-06 13:00:00,15.36,15.4,15.31,15.32,757900.0,11.214,11.2432,11.1775,11.1848,757900.0
2011-09-06 13:30:00,15.33,15.4,15.28,15.35,883600.0,11.1921,11.2432,11.1556,11.2067,883600.0
2011-09-06 14:00:00,15.36,15.49,15.36,15.46,1212200.0,11.214,11.3089,11.214,11.287,1212200.0
2011-09-06 14:30:00,15.46,15.46,15.35,15.35,735400.0,11.287,11.287,11.2067,11.2067,735400.0
2011-09-06 15:00:00,15.35,15.35,15.24,15.24,1013200.0,11.2067,11.2067,11.1264,11.1264,1013200.0
2011-09-06 15:30:00,15.24,15.38,15.15,15.35,5387600.0,11.1264,11.2286,11.0607,11.2067,5387600.0
2011-09-07 09:30:00,15.72,15.81,15.51,15.76,1902500.0,11.4768,11.5425,11.3235,11.506,1902500.0
2011-09-07 10:00:00,15.76,15.93,15.74,15.77,1399500.0,11.506,11.6301,11.4914,11.5133,1399500.0
2011-09-07 10:30:00,15.77,15.89,15.76,15.87,928800.0,11.5133,11.6009,11.506,11.5863,928800.0
2011-09-07 11:00:00,15.86,16.0,15.84,15.96,882000.0,11.579,11.6812,11.5644,11.652,882000.0
2011-09-07 11:30:00,15.96,16.06,15.92,16.04,640600.0,11.652,11.725,11.6228,11.7104,640600.0
2011-09-07 12:00:00,16.04,16.14,16.03,16.12,456400.0,11.7104,11.7834,11.7031,11.7688,456400.0
2011-09-07 12:30:00,16.12,16.2,16.12,16.17,523900.0,11.7688,11.8272,11.7688,11.8053,523900.0
2011-09-07 13:00:00,16.16,16.24,16.13,16.22,637200.0,11.798,11.8564,11.7761,11.8418,637200.0
2011-09-07 13:30:00,16.21,16.25,16.16,16.24,509500.0,11.8345,11.8637,11.798,11.8564,509500.0
2011-09-07 14:00:00,16.24,16.38,16.22,16.36,992200.0,11.8564,11.9587,11.8418,11.9441,992200.0
2011-09-07 14:30:00,16.36,16.4,16.29,16.32,686300.0,11.9441,11.9733,11.8929,11.9148,686300.0
2011-09-07 15:00:00,16.31,16.32,16.11,16.16,1048300.0,11.9075,11.9148,11.7615,11.798,1048300.0
2011-09-07 15:30:00,16.16,16.34,16.05,16.32,3258400.0,11.798,11.9294,11.7177,11.9148,3258400.0
2011-09-08 09:30:00,16.13,16.27,15.82,15.86,1838100.0,11.7761,11.8783,11.5498,11.579,1838100.0
2011-09-08 10:00:00,15.87,15.97,15.78,15.9,1594600.0,11.5863,11.6593,11.5206,11.6082,1594600.0
2011-09-08 10:30:00,15.9,16.15,15.89,16.1,1710000.0,11.6082,11.7907,11.6009,11.7542,1710000.0
2011-09-08 11:00:00,16.1,16.19,16.02,16.08,1576000.0,11.7542,11.8199,11.6958,11.7396,1576000.0
2011-09-08 11:30:00,16.08,16.19,16.01,16.04,1264700.0,11.7396,11.8199,11.6885,11.7104,1264700.0
2011-09-08 12:00:00,16.05,16.07,16.0,16.0,638000.0,11.7177,11.7323,11.6812,11.6812,638000.0
2011-09-08 12:30:00,16.01,16.06,15.96,16.03,848500.0,11.6885,11.725,11.652,11.7031,848500.0
2011-09-08 13:00:00,16.03,16.03,15.87,15.92,580900.0,11.7031,11.7031,11.5863,11.6228,580900.0
2011-09-08 13:30:00,15.92,15.97,15.75,15.78,1562200.0,11.6228,11.6593,11.4987,11.5206,1562200.0
2011-09-08 14:00:00,15.78,15.86,15.71,15.75,954500.0,11.5206,11.579,11.4695,11.4987,954500.0
2011-09-08 14:30:00,15.74,15.84,15.73,15.84,856800.0,11.4914,11.5644,11.4841,11.5644,856800.0
2011-09-08 15:00:00,15.83,15.9,15.77,15.9,1463300.0,11.5571,11.6082,11.5133,11.6082,1463300.0
2011-09-08 15:30:00,15.9,15.96,15.84,15.85,2480100.0,11.6082,11.652,11.5644,11.5717,2480100.0
2011-09-09 09:30:00,15.64,15.72,15.5,15.56,1975400.0,11.4184,11.4768,11.3162,11.36,1975400.0
2011-09-09 10:00:00,15.56,15.72,15.55,15.72,996500.0,11.36,11.4768,11.3527,11.4768,996500.0
2011-09-09 10:30:00,15.73,15.74,15.52,15.61,1038900.0,11.4841,11.4914,11.3308,11.3965,1038900.0
2011-09-09 11:00:00,15.6,15.73,15.38,15.41,1915200.0,11.3892,11.4841,11.2286,11.2505,1915200.0
2011-09-09 11:30:00,15.41,15.47,15.22,15.31,1524200.0,11.2505,11.2943,11.1118,11.1775,1524200.0
2011-09-09 12:00:00,15.32,15.36,15.22,15.31,999200.0,11.1848,11.214,11.1118,11.1775,999200.0
2011-09-09 12:30:00,15.3,15.42,15.21,15.39,889000.0,11.1702,11.2578,11.1045,11.2359,889000.0
2011-09-09 13:00:00,15.39,15.48,15.32,15.46,1088100.0,11.2359,11.3016,11.1848,11.287,1088100.0
2011-09-09 13:30:00,15.45,15.46,15.34,15.4,755300.0,11.2797,11.287,11.1994,11.2432,755300.0
2011-09-09 14:00:00,15.4,15.45,15.31,15.33,839500.0,11.2432,11.2797,11.1775,11.1921,839500.0
2011-09-09 14:30:00,15.32,15.42,15.25,15.27,1004400.0,11.1848,11.2578,11.1337,11.1483,1004400.0
2011-09-09 15:00:00,15.27,15.37,15.25,15.27,1063300.0,11.1483,11.2213,11.1337,11.1483,1063300.0
2011-09-09 15:30:00,15.27,15.39,15.26,15.28,3878600.0,11.1483,11.2359,11.141,11.1556,3878600.0
2011-09-12 09:30:00,14.93,15.18,14.87,15.1,1768800.0,10.9,11.0826,10.8562,11.0242,1768800.0
2011-09-12 10:00:00,15.1,15.17,14.92,14.93,1407700.0,11.0242,11.0753,10.8927,10.9,1407700.0
2011-09-12 10:30:00,14.94,14.99,14.8,14.81,1194300.0,10.9073,10.9438,10.8051,10.8124,1194300.0
2011-09-12 11:00:00,14.81,14.98,14.8,14.95,541000.0,10.8124,10.9365,10.8051,10.9146,541000.0
2011-09-12 11:30:00,14.95,14.99,14.85,14.86,616200.0,10.9146,10.9438,10.8416,10.8489,616200.0
2011-09-12 12:00:00,14.86,14.94,14.84,14.94,883300.0,10.8489,10.9073,10.8343,10.9073,883300.0
2011-09-12 12:30:00,14.94,14.95,14.84,14.88,1489200.0,10.9073,10.9146,10.8343,10.8635,1489200.0
2011-09-12 13:00:00,14.89,15.0,14.84,14.85,1159500.0,10.8708,10.9511,10.8343,10.8416,1159500.0
2011-09-12 13:30:00,14.85,14.9,14.78,14.88,744900.0,10.8416,10.8781,10.7905,10.8635,744900.0
2011-09-12 14:00:00,14.88,14.89,14.73,14.78,1210400.0,10.8635,10.8708,10.754,10.7905,1210400.0
2011-09-12 14:30:00,14.78,15.02,14.75,14.84,1622100.0,10.7905,10.9657,10.7686,10.8343,1622100.0
2011-09-12 15:00:00,14.84,14.9,14.71,14.89,1752000.0,10.8343,10.8781,10.7394,10.8708,1752000.0
2011-09-12 15:30:00,14.89,15.07,14.88,15.06,7451700.0,10.8708,11.0023,10.8635,10.995,7451700.0
2011-09-13 09:30:00,15.16,15.48,15.08,15.44,2820700.0,11.068,11.3016,11.0096,11.2724,2820700.0
2011-09-13 10:00:00,15.44,15.59,15.35,15.42,1841200.0,11.2724,11.3819,11.2067,11.2578,1841200.0
2011-09-13 10:30:00,15.42,15.46,15.3,15.36,1166300.0,11.2578,11.287,11.1702,11.214,1166300.0
2011-09-13 11:00:00,15.36,15.41,15.2,15.25,1048400.0,11.214,11.2505,11.0972,11.1337,1048400.0
2011-09-13 11:30:00,15.25,15.42,15.24,15.31,1052000.0,11.1337,11.2578,11.1264,11.1775,1052000.0
2011-09-13 12:00:00,15.3,15.35,15.23,15.34,522300.0,11.1702,11.2067,11.1191,11.1994,522300.0
2011-09-13 12:30:00,15.34,15.38,15.29,15.36,402000.0,11.1994,11.2286,11.1629,11.214,402000.0
2011-09-13 13:00:00,15.36,15.48,15.36,15.46,530500.0,11.214,11.3016,11.214,11.287,530500.0
2011-09-13 13:30:00,15.46,15.55,15.42,15.49,637500.0,11.287,11.3527,11.2578,11.3089,637500.0
2011-09-13 14:00:00,15.49,15.82,15.47,15.8,2496600.0,11.3089,11.5498,11.2943,11.5352,2496600.0
2011-09-13 14:30:00,15.8,15.85,15.63,15.69,2264400.0,11.5352,11.5717,11.4111,11.4549,2264400.0
2011-09-13 15:00:00,15.69,15.72,15.43,15.55,1853300.0,11.4549,11.4768,11.2651,11.3527,1853300.0
2011-09-13 15:30:00,15.56,15.63,15.49,15.55,2740100.0,11.36,11.4111,11.3089,11.3527,2740100.0
2011-09-14 09:30:00,15.71,15.74,15.42,15.43,1438700.0,11.4695,11.4914,11.2578,11.2651,1438700.0
2011-09-14 10:00:00,15.43,15.45,15.18,15.3,1785700.0,11.2651,11.2797,11.0826,11.1702,1785700.0
2011-09-14 10:30:00,15.3,15.33,15.18,15.3,1047000.0,11.1702,11.1921,11.0826,11.1702,1047000.0
2011-09-14 11:00:00,15.29,15.51,15.25,15.5,1005900.0,11.1629,11.3235,11.1337,11.3162,1005900.0
2011-09-14 11:30:00,15.5,15.53,15.41,15.49,871600.0,11.3162,11.3381,11.2505,11.3089,871600.0
2011-09-14 12:00:00,15.49,15.51,15.34,15.44,764200.0,11.3089,11.3235,11.1994,11.2724,764200.0
2011-09-14 12:30:00,15.44,15.54,15.42,15.44,743300.0,11.2724,11.3454,11.2578,11.2724,743300.0
2011-09-14 13:00:00,15.44,15.49,15.38,15.41,752800.0,11.2724,11.3089,11.2286,11.2505,752800.0
2011-09-14 13:30:00,15.41,15.53,15.38,15.41,1059700.0,11.2505,11.3381,11.2286,11.2505,1059700.0
2011-09-14 14:00:00,15.41,15.59,15.4,15.55,1690400.0,11.2505,11.3819,11.2432,11.3527,1690400.0
2011-09-14 14:30:00,15.55,15.63,15.54,15.63,921800.0,11.3527,11.4111,11.3454,11.4111,921800.0
2011-09-14 15:00:00,15.63,15.84,15.63,15.79,1949500.0,11.4111,11.5644,11.4111,11.5279,1949500.0
2011-09-14 15:30:00,15.8,15.87,15.43,15.48,4505800.0,11.5352,11.5863,11.2651,11.3016,4505800.0
2011-09-15 09:30:00,15.86,16.09,15.77,16.06,3534700.0,11.579,11.7469,11.5133,11.725,3534700.0
2011-09-15 10:00:00,16.07,16.2,16.04,16.11,2856300.0,11.7323,11.8272,11.7104,11.7615,2856300.0
2011-09-15 10:30:00,16.12,16.12,15.97,16.0,1575800.0,11.7688,11.7688,11.6593,11.6812,1575800.0
2011-09-15 11:00:00,16.0,16.13,15.95,16.08,1124200.0,11.6812,11.7761,11.6447,11.7396,1124200.0
2011-09-15 11:30:00,16.08,16.24,16.03,16.19,2692500.0,11.7396,11.8564,11.7031,11.8199,2692500.0
2011-09-15 12:00:00,16.19,16.29,16.12,16.23,1123900.0,11.8199,11.8929,11.7688,11.8491,1123900.0
2011-09-15 12:30:00,16.23,16.53,16.2,16.37,2250400.0,11.8491,12.0682,11.8272,11.9514,2250400.0
2011-09-15 13:00:00,16.38,16.49,16.37,16.38,833800.0,11.9587,12.039,11.9514,11.9587,833800.0
2011-09-15 13:30:00,16.37,16.4,16.3,16.35,820500.0,11.9514,11.9733,11.9002,11.9368,820500.0
2011-09-15 14:00:00,16.35,16.48,16.35,16.43,939800.0,11.9368,12.0317,11.9368,11.9952,939800.0
2011-09-15 14:30:00,16.43,16.57,16.42,16.54,981700.0,11.9952,12.0974,11.9879,12.0755,981700.0
2011-09-15 15:00:00,16.54,16.57,16.39,16.41,1545400.0,12.0755,12.0974,11.966,11.9806,1545400.0
2011-09-15 15:30:00,16.39,16.64,16.39,16.64,4820300.0,11.966,12.1485,11.966,12.1485,4820300.0
2011-09-16 09:30:00,16.83,16.93,16.72,16.79,5555600.0,12.2872,12.3602,12.2069,12.258,5555600.0
2011-09-16 10:00:00,16.79,16.82,16.52,16.52,2437300.0,12.258,12.2799,12.0609,12.0609,2437300.0
2011-09-16 10:30:00,16.53,16.56,16.13,16.23,2409900.0,12.0682,12.0901,11.7761,11.8491,2409900.0
2011-09-16 11:00:00,16.24,16.3,16.05,16.11,1623000.0,11.8564,11.9002,11.7177,11.7615,1623000.0
2011-09-16 11:30:00,16.11,16.21,16.02,16.12,1349000.0,11.7615,11.8345,11.6958,11.7688,1349000.0
2011-09-16 12:00:00,16.13,16.21,16.11,16.19,725700.0,11.7761,11.8345,11.7615,11.8199,725700.0
2011-09-16 12:30:00,16.18,16.35,16.18,16.27,777600.0,11.8126,11.9368,11.8126,11.8783,777600.0
2011-09-16 13:00:00,16.28,16.29,16.2,16.22,728900.0,11.8856,11.8929,11.8272,11.8418,728900.0
2011-09-16 13:30:00,16.22,16.23,16.11,16.2,898200.0,11.8418,11.8491,11.7615,11.8272,898200.0
2011-09-16 14:00:00,16.2,16.27,16.15,16.16,663500.0,11.8272,11.8783,11.7907,11.798,663500.0
2011-09-16 14:30:00,16.16,16.3,16.15,16.3,1172000.0,11.798,11.9002,11.7907,11.9002,1172000.0
2011-09-16 15:00:00,16.3,16.32,16.14,16.14,1208400.0,11.9002,11.9148,11.7834,11.7834,1208400.0
2011-09-16 15:30:00,16.14,16.44,16.12,16.44,3501000.0,11.7834,12.0025,11.7688,12.0025,3501000.0
2011-09-19 09:30:00,15.86,15.95,15.68,15.68,1885000.0,11.579,11.6447,11.4476,11.4476,1885000.0
2011-09-19 10:00:00,15.68,15.72,15.47,15.49,1611300.0,11.4476,11.4768,11.2943,11.3089,1611300.0
2011-09-19 10:30:00,15.49,15.61,15.48,15.51,1478900.0,11.3089,11.3965,11.3016,11.3235,1478900.0
2011-09-19 11:00:00,15.51,15.57,15.41,15.41,1386900.0,11.3235,11.3673,11.2505,11.2505,1386900.0
2011-09-19 11:30:00,15.41,15.52,15.4,15.48,1504100.0,11.2505,11.3308,11.2432,11.3016,1504100.0
2011-09-19 12:00:00,15.48,15.57,15.48,15.49,638900.0,11.3016,11.3673,11.3016,11.3089,638900.0
2011-09-19 12:30:00,15.49,15.49,15.36,15.45,1254700.0,11.3089,11.3089,11.214,11.2797,1254700.0
2011-09-19 13:00:00,15.44,15.45,15.35,15.39,516300.0,11.2724,11.2797,11.2067,11.2359,516300.0
2011-09-19 13:30:00,15.39,15.43,15.36,15.41,556700.0,11.2359,11.2651,11.214,11.2505,556700.0
2011-09-19 14:00:00,15.42,15.43,15.34,15.36,992100.0,11.2578,11.2651,11.1994,11.214,992100.0
2011-09-19 14:30:00,15.36,15.42,15.3,15.31,993400.0,11.214,11.2578,11.1702,11.1775,993400.0
2011-09-19 15:00:00,15.31,15.38,15.23,15.28,4753100.0,11.1775,11.2286,11.1191,11.1556,4753100.0
2011-09-19 15:30:00,15.28,15.39,15.15,15.15,7561800.0,11.1556,11.2359,11.0607,11.0607,7561800.0
2011-09-20 09:30:00,15.29,15.5,15.24,15.35,4221200.0,11.1629,11.3162,11.1264,11.2067,4221200.0
2011-09-20 10:00:00,15.35,15.36,15.18,15.28,3003100.0,11.2067,11.214,11.0826,11.1556,3003100.0
2011-09-20 10:30:00,15.27,15.45,15.22,15.36,2229300.0,11.1483,11.2797,11.1118,11.214,2229300.0
2011-09-20 11:00:00,15.36,15.37,15.13,15.15,2895600.0,11.214,11.2213,11.0461,11.0607,2895600.0
2011-09-20 11:30:00,15.14,15.25,15.14,15.21,1839300.0,11.0534,11.1337,11.0534,11.1045,1839300.0
2011-09-20 12:00:00,15.2,15.21,15.06,15.19,1116100.0,11.0972,11.1045,10.995,11.0899,1116100.0
2011-09-20 12:30:00,15.19,15.26,15.11,15.24,1266400.0,11.0899,11.141,11.0315,11.1264,1266400.0
2011-09-20 13:00:00,15.24,15.29,15.22,15.25,1403000.0,11.1264,11.1629,11.1118,11.1337,1403000.0
2011-09-20 13:30:00,15.25,15.27,15.16,15.24,1019900.0,11.1337,11.1483,11.068,11.1264,1019900.0
2011-09-20 14:00:00,15.24,15.32,15.21,15.29,1382300.0,11.1264,11.1848,11.1045,11.1629,1382300.0
2011-09-20 14:30:00,15.29,15.35,15.21,15.33,1107300.0,11.1629,11.2067,11.1045,11.1921,1107300.0
2011-09-20 15:00:00,15.32,15.36,15.19,15.19,2389800.0,11.1848,11.214,11.0899,11.0899,2389800.0
2011-09-20 15:30:00,15.2,15.2,15.09,15.14,4271600.0,11.0972,11.0972,11.0169,11.0534,4271600.0
2011-09-21 09:30:00,15.12,15.23,14.85,14.87,2082900.0,11.0388,11.1191,10.8416,10.8562,2082900.0
2011-09-21 10:00:00,14.87,14.89,14.62,14.63,3593000.0,10.8562,10.8708,10.6737,10.681,3593000.0
2011-09-21 10:30:00,14.64,14.64,14.55,14.61,2819400.0,10.6883,10.6883,10.6226,10.6664,2819400.0
2011-09-21 11:00:00,14.61,14.76,14.59,14.71,2670600.0,10.6664,10.7759,10.6518,10.7394,2670600.0
2011-09-21 11:30:00,14.7,14.76,14.7,14.72,1173300.0,10.7321,10.7759,10.7321,10.7467,1173300.0
2011-09-21 12:00:00,14.72,14.8,14.55,14.55,1341100.0,10.7467,10.8051,10.6226,10.6226,1341100.0
2011-09-21 12:30:00,14.56,14.56,14.15,14.25,5249500.0,10.6299,10.6299,10.3306,10.4036,5249500.0
2011-09-21 13:00:00,14.25,14.44,14.21,14.44,3812100.0,10.4036,10.5423,10.3744,10.5423,3812100.0
2011-09-21 13:30:00,14.44,14.5,14.39,14.41,1583700.0,10.5423,10.5861,10.5058,10.5204,1583700.0
2011-09-21 14:00:00,14.41,14.57,14.31,14.36,2759200.0,10.5204,10.6372,10.4474,10.4839,2759200.0
2011-09-21 14:30:00,14.36,14.39,14.16,14.23,2337900.0,10.4839,10.5058,10.3379,10.389,2337900.0
2011-09-21 15:00:00,14.23,14.36,14.17,14.19,2331100.0,10.389,10.4839,10.3452,10.3598,2331100.0
2011-09-21 15:30:00,14.18,14.2,13.79,13.81,7347500.0,10.3525,10.3671,10.0678,10.0824,7347500.0
2011-09-22 09:30:00,13.27,13.32,12.85,12.89,4682100.0,9.6881,9.7246,9.3815,9.4107,4682100.0
2011-09-22 10:00:00,12.89,13.1,12.81,13.05,5929000.0,9.4107,9.564,9.3523,9.5275,5929000.0
2011-09-22 10:30:00,13.05,13.22,12.92,12.92,2624800.0,9.5275,9.6516,9.4326,9.4326,2624800.0
2011-09-22 11:00:00,12.92,12.99,12.84,12.88,2030200.0,9.4326,9.4837,9.3742,9.4034,2030200.0
2011-09-22 11:30:00,12.87,12.94,12.76,12.77,2777400.0,9.3961,9.4472,9.3158,9.3231,2777400.0
2011-09-22 12:00:00,12.76,12.83,12.49,12.57,6856400.0,9.3158,9.3669,9.1187,9.1771,6856400.0
2011-09-22 12:30:00,12.58,13.0,12.55,12.98,4890600.0,9.1844,9.491,9.1625,9.4764,4890600.0
2011-09-22 13:00:00,12.98,13.04,12.64,12.65,4695500.0,9.4764,9.5202,9.2282,9.2355,4695500.0
2011-09-22 13:30:00,12.65,12.76,12.64,12.7,2592600.0,9.2355,9.3158,9.2282,9.272,2592600.0
2011-09-22 14:00:00,12.7,13.04,12.69,12.94,5367000.0,9.272,9.5202,9.2647,9.4472,5367000.0
2011-09-22 14:30:00,12.94,13.0,12.8,12.86,3022400.0,9.4472,9.491,9.345,9.3888,3022400.0
2011-09-22 15:00:00,12.85,12.95,12.68,12.8,4169200.0,9.3815,9.4545,9.2574,9.345,4169200.0
2011-09-22 15:30:00,12.8,13.15,12.74,13.06,10567600.0,9.345,9.6005,9.3012,9.5348,10567600.0
2011-09-23 09:30:00,12.95,13.78,12.89,13.63,6324400.0,9.4545,10.0605,9.4107,9.9509,6324400.0
2011-09-23 10:00:00,13.62,13.75,13.52,13.62,3718000.0,9.9436,10.0386,9.8706,9.9436,3718000.0
2011-09-23 10:30:00,13.62,13.82,13.61,13.79,2728300.0,9.9436,10.0897,9.9363,10.0678,2728300.0
2011-09-23 11:00:00,13.79,13.84,13.71,13.77,2457800.0,10.0678,10.1043,10.0093,10.0532,2457800.0
2011-09-23 11:30:00,13.77,13.78,13.52,13.63,2726500.0,10.0532,10.0605,9.8706,9.9509,2726500.0
2011-09-23 12:00:00,13.65,13.71,13.53,13.66,1429700.0,9.9655,10.0093,9.8779,9.9728,1429700.0
2011-09-23 12:30:00,13.66,13.75,13.6,13.61,1811300.0,9.9728,10.0386,9.929,9.9363,1811300.0
2011-09-23 13:00:00,13.61,13.67,13.54,13.62,1289200.0,9.9363,9.9801,9.8852,9.9436,1289200.0
2011-09-23 13:30:00,13.62,13.85,13.61,13.81,2361300.0,9.9436,10.1116,9.9363,10.0824,2361300.0
2011-09-23 14:00:00,13.82,13.86,13.63,13.66,1357100.0,10.0897,10.1189,9.9509,9.9728,1357100.0
2011-09-23 14:30:00,13.66,13.79,13.61,13.62,1608400.0,9.9728,10.0678,9.9363,9.9436,1608400.0
2011-09-23 15:00:00,13.63,13.71,13.58,13.69,2327300.0,9.9509,10.0093,9.9144,9.9947,2327300.0
2011-09-23 15:30:00,13.7,13.76,13.62,13.7,4463300.0,10.002,10.0459,9.9436,10.002,4463300.0
2011-09-26 09:30:00,13.94,14.31,13.78,13.94,3041200.0,10.1773,10.4474,10.0605,10.1773,3041200.0
2011-09-26 10:00:00,13.95,13.99,13.63,13.88,2255000.0,10.1846,10.2138,9.9509,10.1335,2255000.0
2011-09-26 10:30:00,13.88,13.92,13.68,13.87,1439800.0,10.1335,10.1627,9.9874,10.1262,1439800.0
2011-09-26 11:00:00,13.87,13.95,13.82,13.93,1074000.0,10.1262,10.1846,10.0897,10.17,1074000.0
2011-09-26 11:30:00,13.92,14.06,13.86,14.03,1609700.0,10.1627,10.2649,10.1189,10.243,1609700.0
2011-09-26 12:00:00,14.03,14.04,13.89,13.96,1271400.0,10.243,10.2503,10.1408,10.1919,1271400.0
2011-09-26 12:30:00,13.95,13.97,13.86,13.93,1798700.0,10.1846,10.1992,10.1189,10.17,1798700.0
2011-09-26 13:00:00,13.93,13.94,13.8,13.82,1334100.0,10.17,10.1773,10.0751,10.0897,1334100.0
2011-09-26 13:30:00,13.82,13.87,13.76,13.85,939600.0,10.0897,10.1262,10.0459,10.1116,939600.0
2011-09-26 14:00:00,13.85,13.99,13.81,13.94,1708200.0,10.1116,10.2138,10.0824,10.1773,1708200.0
2011-09-26 14:30:00,13.94,14.07,13.92,14.01,1595000.0,10.1773,10.2722,10.1627,10.2284,1595000.0
2011-09-26 15:00:00,14.01,14.17,14.01,14.15,1830900.0,10.2284,10.3452,10.2284,10.3306,1830900.0
2011-09-26 15:30:00,14.15,14.61,14.12,14.6,7453000.0,10.3306,10.6664,10.3087,10.6591,7453000.0
2011-09-27 09:30:00,15.41,15.83,15.18,15.45,7561900.0,11.2505,11.5571,11.0826,11.2797,7561900.0
2011-09-27 10:00:00,15.44,15.65,15.33,15.53,4994700.0,11.2724,11.4257,11.1921,11.3381,4994700.0
2011-09-27 10:30:00,15.53,15.58,15.25,15.4,3055000.0,11.3381,11.3746,11.1337,11.2432,3055000.0
2011-09-27 11:00:00,15.41,15.46,15.3,15.4,2134200.0,11.2505,11.287,11.1702,11.2432,2134200.0
2011-09-27 11:30:00,15.4,15.43,15.19,15.25,1620100.0,11.2432,11.2651,11.0899,11.1337,1620100.0
2011-09-27 12:00:00,15.25,15.35,15.23,15.31,1136000.0,11.1337,11.2067,11.1191,11.1775,1136000.0
2011-09-27 12:30:00,15.3,15.32,15.2,15.31,764800.0,11.1702,11.1848,11.0972,11.1775,764800.0
2011-09-27 13:00:00,15.31,15.4,15.26,15.37,1150000.0,11.1775,11.2432,11.141,11.2213,1150000.0
2011-09-27 13:30:00,15.37,15.59,15.25,15.53,1890400.0,11.2213,11.3819,11.1337,11.3381,1890400.0
2011-09-27 14:00:00,15.52,15.66,15.47,15.58,2476000.0,11.3308,11.433,11.2943,11.3746,2476000.0
2011-09-27 14:30:00,15.57,15.6,15.45,15.47,2110400.0,11.3673,11.3892,11.2797,11.2943,2110400.0
2011-09-27 15:00:00,15.47,15.47,15.04,15.09,4504400.0,11.2943,11.2943,10.9803,11.0169,4504400.0
2011-09-27 15:30:00,15.1,15.18,14.81,14.98,6315400.0,11.0242,11.0826,10.8124,10.9365,6315400.0
2011-09-28 09:30:00,14.98,15.06,14.85,14.95,1760100.0,10.9365,10.995,10.8416,10.9146,1760100.0
2011-09-28 10:00:00,14.95,14.98,14.65,14.74,2914900.0,10.9146,10.9365,10.6956,10.7613,2914900.0
2011-09-28 10:30:00,14.75,14.78,14.55,14.64,2227200.0,10.7686,10.7905,10.6226,10.6883,2227200.0
2011-09-28 11:00:00,14.64,14.66,14.44,14.64,2061700.0,10.6883,10.7029,10.5423,10.6883,2061700.0
2011-09-28 11:30:00,14.64,14.89,14.58,14.81,1633900.0,10.6883,10.8708,10.6445,10.8124,1633900.0
2011-09-28 12:00:00,14.8,14.83,14.69,14.8,1090200.0,10.8051,10.827,10.7248,10.8051,1090200.0
2011-09-28 12:30:00,14.8,14.8,14.67,14.77,733400.0,10.8051,10.8051,10.7102,10.7832,733400.0
2011-09-28 13:00:00,14.77,14.77,14.56,14.59,680100.0,10.7832,10.7832,10.6299,10.6518,680100.0
2011-09-28 13:30:00,14.58,14.59,14.43,14.47,1075000.0,10.6445,10.6518,10.535,10.5642,1075000.0
2011-09-28 14:00:00,14.46,14.52,14.4,14.46,1074000.0,10.5569,10.6007,10.5131,10.5569,1074000.0
2011-09-28 14:30:00,14.45,14.48,14.35,14.4,1119200.0,10.5496,10.5715,10.4766,10.5131,1119200.0
2011-09-28 15:00:00,14.4,14.57,14.37,14.41,1623200.0,10.5131,10.6372,10.4912,10.5204,1623200.0
2011-09-28 15:30:00,14.41,14.42,14.14,14.17,4355500.0,10.5204,10.5277,10.3233,10.3452,4355500.0
2011-09-29 09:30:00,14.65,15.07,14.61,14.87,3009200.0,10.6956,11.0023,10.6664,10.8562,3009200.0
2011-09-29 10:00:00,14.86,14.95,14.73,14.77,1866800.0,10.8489,10.9146,10.754,10.7832,1866800.0
2011-09-29 10:30:00,14.77,14.8,14.5,14.73,2387900.0,10.7832,10.8051,10.5861,10.754,2387900.0
2011-09-29 11:00:00,14.73,14.95,14.59,14.93,1548100.0,10.754,10.9146,10.6518,10.9,1548100.0
2011-09-29 11:30:00,14.93,15.06,14.85,15.0,1678700.0,10.9,10.995,10.8416,10.9511,1678700.0
2011-09-29 12:00:00,15.0,15.16,14.94,15.11,1098400.0,10.9511,11.068,10.9073,11.0315,1098400.0
2011-09-29 12:30:00,15.11,15.12,14.84,14.9,1375300.0,11.0315,11.0388,10.8343,10.8781,1375300.0
2011-09-29 13:00:00,14.9,15.0,14.86,14.87,1071800.0,10.8781,10.9511,10.8489,10.8562,1071800.0
2011-09-29 13:30:00,14.87,14.89,14.68,14.77,1851000.0,10.8562,10.8708,10.7175,10.7832,1851000.0
2011-09-29 14:00:00,14.77,14.88,14.44,14.84,2621100.0,10.7832,10.8635,10.5423,10.8343,2621100.0
2011-09-29 14:30:00,14.84,14.86,14.64,14.8,1830700.0,10.8343,10.8489,10.6883,10.8051,1830700.0
2011-09-29 15:00:00,14.81,14.85,14.49,14.79,3026500.0,10.8124,10.8416,10.5788,10.7978,3026500.0
2011-09-29 15:30:00,14.8,15.09,14.77,15.08,4591100.0,10.8051,11.0169,10.7832,11.0096,4591100.0
2011-09-30 09:30:00,14.4,14.48,14.0,14.0,4886200.0,10.5131,10.5715,10.2211,10.2211,4886200.0
2011-09-30 10:00:00,14.01,14.22,13.91,14.15,5759000.0,10.2284,10.3817,10.1554,10.3306,5759000.0
2011-09-30 10:30:00,14.16,14.23,14.05,14.05,3188500.0,10.3379,10.389,10.2576,10.2576,3188500.0
2011-09-30 11:00:00,14.05,14.22,14.0,14.11,3493100.0,10.2576,10.3817,10.2211,10.3014,3493100.0
2011-09-30 11:30:00,14.11,14.33,14.09,14.23,3205800.0,10.3014,10.462,10.2868,10.389,3205800.0
2011-09-30 12:00:00,14.23,14.32,14.11,14.17,1758800.0,10.389,10.4547,10.3014,10.3452,1758800.0
2011-09-30 12:30:00,14.16,14.17,13.99,14.02,2345600.0,10.3379,10.3452,10.2138,10.2357,2345600.0
2011-09-30 13:00:00,14.01,14.05,13.94,14.01,1493600.0,10.2284,10.2576,10.1773,10.2284,1493600.0
2011-09-30 13:30:00,14.0,14.07,13.98,13.99,1900900.0,10.2211,10.2722,10.2065,10.2138,1900900.0
2011-09-30 14:00:00,13.99,14.01,13.78,13.79,3025800.0,10.2138,10.2284,10.0605,10.0678,3025800.0
2011-09-30 14:30:00,13.79,13.93,13.6,13.92,4961400.0,10.0678,10.17,9.929,10.1627,4961400.0
2011-09-30 15:00:00,13.91,14.03,13.62,13.65,4520400.0,10.1554,10.243,9.9436,9.9655,4520400.0
2011-09-30 15:30:00,13.64,13.68,13.49,13.51,7645700.0,9.9582,9.9874,9.8487,9.8633,7645700.0
2011-10-03 09:30:00,13.54,14.05,13.52,13.77,7023300.0,9.8852,10.2576,9.8706,10.0532,7023300.0
2011-10-03 10:00:00,13.77,13.98,13.65,13.7,3290700.0,10.0532,10.2065,9.9655,10.002,3290700.0
2011-10-03 10:30:00,13.7,13.71,13.3,13.5,3504900.0,10.002,10.0093,9.71,9.856,3504900.0
2011-10-03 11:00:00,13.5,13.52,13.35,13.48,2552300.0,9.856,9.8706,9.7465,9.8414,2552300.0
2011-10-03 11:30:00,13.48,13.61,13.43,13.54,1871100.0,9.8414,9.9363,9.8049,9.8852,1871100.0
2011-10-03 12:00:00,13.54,13.56,13.28,13.29,1553100.0,9.8852,9.8998,9.6954,9.7027,1553100.0
2011-10-03 12:30:00,13.28,13.29,12.9,12.92,3826900.0,9.6954,9.7027,9.418,9.4326,3826900.0
2011-10-03 13:00:00,12.91,12.92,12.6,12.8,4904700.0,9.4253,9.4326,9.199,9.345,4904700.0
2011-10-03 13:30:00,12.8,12.83,12.36,12.68,5914100.0,9.345,9.3669,9.0237,9.2574,5914100.0
2011-10-03 14:00:00,12.69,12.84,12.61,12.62,3248100.0,9.2647,9.3742,9.2063,9.2136,3248100.0
2011-10-03 14:30:00,12.63,12.72,12.55,12.72,2795500.0,9.2209,9.2866,9.1625,9.2866,2795500.0
2011-10-03 15:00:00,12.72,12.93,12.68,12.68,4629000.0,9.2866,9.4399,9.2574,9.2574,4629000.0
2011-10-03 15:30:00,12.69,12.81,12.46,12.47,5971200.0,9.2647,9.3523,9.0968,9.1041,5971200.0
2011-10-04 09:30:00,11.9,12.19,11.58,11.83,10588900.0,8.6879,8.8996,8.4543,8.6368,10588900.0
2011-10-04 10:00:00,11.83,12.17,11.72,12.16,6955600.0,8.6368,8.885,8.5565,8.8777,6955600.0
2011-10-04 10:30:00,12.16,12.6,12.11,12.43,7964900.0,8.8777,9.199,8.8412,9.0749,7964900.0
2011-10-04 11:00:00,12.43,12.6,12.24,12.33,3760000.0,9.0749,9.199,8.9361,9.0018,3760000.0
2011-10-04 11:30:00,12.33,12.56,12.22,12.53,3152000.0,9.0018,9.1698,8.9215,9.1479,3152000.0
2011-10-04 12:00:00,12.53,12.75,12.53,12.56,3262200.0,9.1479,9.3085,9.1479,9.1698,3262200.0
2011-10-04 12:30:00,12.56,12.62,12.48,12.52,2907300.0,9.1698,9.2136,9.1114,9.1406,2907300.0
2011-10-04 13:00:00,12.51,12.54,12.31,12.4,2039700.0,9.1333,9.1552,8.9872,9.0529,2039700.0
2011-10-04 13:30:00,12.4,12.46,12.26,12.43,2100000.0,9.0529,9.0968,8.9507,9.0749,2100000.0
2011-10-04 14:00:00,12.44,12.51,12.13,12.26,3013200.0,9.0822,9.1333,8.8558,8.9507,3013200.0
2011-10-04 14:30:00,12.26,12.33,12.02,12.15,4323900.0,8.9507,9.0018,8.7755,8.8704,4323900.0
2011-10-04 15:00:00,12.16,12.33,11.94,12.3,5011200.0,8.8777,9.0018,8.7171,8.9799,5011200.0
2011-10-04 15:30:00,12.31,13.99,12.29,13.95,16030600.0,8.9872,10.2138,8.9726,10.1846,16030600.0
2011-10-05 09:30:00,13.8,14.26,13.41,14.17,8401000.0,10.0751,10.4109,9.7903,10.3452,8401000.0
2011-10-05 10:00:00,14.17,14.29,13.66,13.85,6391500.0,10.3452,10.4328,9.9728,10.1116,6391500.0
2011-10-05 10:30:00,13.84,13.98,13.69,13.93,3040700.0,10.1043,10.2065,9.9947,10.17,3040700.0
2011-10-05 11:00:00,13.93,14.05,13.7,13.77,3553500.0,10.17,10.2576,10.002,10.0532,3553500.0
2011-10-05 11:30:00,13.78,13.86,13.61,13.66,2968500.0,10.0605,10.1189,9.9363,9.9728,2968500.0
2011-10-05 12:00:00,13.67,13.72,13.56,13.63,2382400.0,9.9801,10.0166,9.8998,9.9509,2382400.0
2011-10-05 12:30:00,13.63,13.87,13.61,13.85,2812300.0,9.9509,10.1262,9.9363,10.1116,2812300.0
2011-10-05 13:00:00,13.85,14.25,13.85,14.14,5844900.0,10.1116,10.4036,10.1116,10.3233,5844900.0
2011-10-05 13:30:00,14.15,14.24,13.94,14.21,3978200.0,10.3306,10.3963,10.1773,10.3744,3978200.0
2011-10-05 14:00:00,14.21,14.23,13.93,14.07,2816300.0,10.3744,10.389,10.17,10.2722,2816300.0
2011-10-05 14:30:00,14.06,14.1,13.86,14.08,3317300.0,10.2649,10.2941,10.1189,10.2795,3317300.0
2011-10-05 15:00:00,14.07,14.48,13.97,14.42,8009200.0,10.2722,10.5715,10.1992,10.5277,8009200.0
2011-10-05 15:30:00,14.42,14.78,14.41,14.47,11936300.0,10.5277,10.7905,10.5204,10.5642,11936300.0
2011-10-06 09:30:00,14.46,14.5,13.92,14.16,4690500.0,10.5569,10.5861,10.1627,10.3379,4690500.0
2011-10-06 10:00:00,14.17,14.49,14.05,14.35,3781800.0,10.3452,10.5788,10.2576,10.4766,3781800.0
2011-10-06 10:30:00,14.36,14.57,14.28,14.55,3813200.0,10.4839,10.6372,10.4255,10.6226,3813200.0
2011-10-06 11:00:00,14.55,15.12,14.54,15.11,5043800.0,10.6226,11.0388,10.6153,11.0315,5043800.0
2011-10-06 11:30:00,15.12,15.53,15.05,15.38,6656400.0,11.0388,11.3381,10.9877,11.2286,6656400.0
2011-10-06 12:00:00,15.38,15.39,15.2,15.23,2638100.0,11.2286,11.2359,11.0972,11.1191,2638100.0
2011-10-06 12:30:00,15.23,15.26,15.01,15.07,2191600.0,11.1191,11.141,10.9584,11.0023,2191600.0
2011-10-06 13:00:00,15.06,15.17,14.93,15.08,2001100.0,10.995,11.0753,10.9,11.0096,2001100.0
2011-10-06 13:30:00,15.08,15.1,14.89,14.92,2547300.0,11.0096,11.0242,10.8708,10.8927,2547300.0
2011-10-06 14:00:00,14.92,15.15,14.84,15.08,2299400.0,10.8927,11.0607,10.8343,11.0096,2299400.0
2011-10-06 14:30:00,15.08,15.09,14.87,14.97,1624900.0,11.0096,11.0169,10.8562,10.9292,1624900.0
2011-10-06 15:00:00,14.97,15.05,14.78,14.86,3457800.0,10.9292,10.9877,10.7905,10.8489,3457800.0
2011-10-06 15:30:00,14.86,15.2,14.82,15.17,6383000.0,10.8489,11.0972,10.8197,11.0753,6383000.0
2011-10-07 09:30:00,15.46,15.48,14.84,15.11,5718200.0,11.287,11.3016,10.8343,11.0315,5718200.0
2011-10-07 10:00:00,15.11,15.15,14.9,14.97,3587600.0,11.0315,11.0607,10.8781,10.9292,3587600.0
2011-10-07 10:30:00,14.97,15.04,14.48,14.53,3456600.0,10.9292,10.9803,10.5715,10.608,3456600.0
2011-10-07 11:00:00,14.54,14.65,14.35,14.59,3861400.0,10.6153,10.6956,10.4766,10.6518,3861400.0
2011-10-07 11:30:00,14.59,14.64,14.39,14.53,2676600.0,10.6518,10.6883,10.5058,10.608,2676600.0
2011-10-07 12:00:00,14.54,14.55,14.27,14.3,3637200.0,10.6153,10.6226,10.4182,10.4401,3637200.0
2011-10-07 12:30:00,14.29,14.44,14.21,14.22,3160300.0,10.4328,10.5423,10.3744,10.3817,3160300.0
2011-10-07 13:00:00,14.22,14.33,14.2,14.29,2634700.0,10.3817,10.462,10.3671,10.4328,2634700.0
2011-10-07 13:30:00,14.29,14.47,14.19,14.35,2748700.0,10.4328,10.5642,10.3598,10.4766,2748700.0
2011-10-07 14:00:00,14.34,14.52,14.32,14.34,2427100.0,10.4693,10.6007,10.4547,10.4693,2427100.0
2011-10-07 14:30:00,14.34,14.46,14.33,14.43,1761100.0,10.4693,10.5569,10.462,10.535,1761100.0
2011-10-07 15:00:00,14.42,14.68,14.37,14.67,3138200.0,10.5277,10.7175,10.4912,10.7102,3138200.0
2011-10-07 15:30:00,14.65,14.71,14.23,14.26,5820200.0,10.6956,10.7394,10.389,10.4109,5820200.0
2011-10-10 09:30:00,14.75,15.18,14.75,15.1,4060200.0,10.7686,11.0826,10.7686,11.0242,4060200.0
2011-10-10 10:00:00,15.1,15.29,15.08,15.16,2943900.0,11.0242,11.1629,11.0096,11.068,2943900.0
2011-10-10 10:30:00,15.16,15.27,15.09,15.23,2274000.0,11.068,11.1483,11.0169,11.1191,2274000.0
2011-10-10 11:00:00,15.23,15.25,15.17,15.23,1516600.0,11.1191,11.1337,11.0753,11.1191,1516600.0
2011-10-10 11:30:00,15.23,15.36,15.22,15.3,2536200.0,11.1191,11.214,11.1118,11.1702,2536200.0
2011-10-10 12:00:00,15.3,15.44,15.29,15.34,1564600.0,11.1702,11.2724,11.1629,11.1994,1564600.0
2011-10-10 12:30:00,15.35,15.39,15.09,15.22,2346900.0,11.2067,11.2359,11.0169,11.1118,2346900.0
2011-10-10 13:00:00,15.22,15.39,15.18,15.32,1983700.0,11.1118,11.2359,11.0826,11.1848,1983700.0
2011-10-10 13:30:00,15.32,15.35,15.2,15.21,1239100.0,11.1848,11.2067,11.0972,11.1045,1239100.0
2011-10-10 14:00:00,15.22,15.24,15.05,15.2,1717400.0,11.1118,11.1264,10.9877,11.0972,1717400.0
2011-10-10 14:30:00,15.2,15.28,15.09,15.1,2346600.0,11.0972,11.1556,11.0169,11.0242,2346600.0
2011-10-10 15:00:00,15.09,15.12,14.86,14.94,3722200.0,11.0169,11.0388,10.8489,10.9073,3722200.0
2011-10-10 15:30:00,14.96,15.29,14.9,15.28,5831700.0,10.9219,11.1629,10.8781,11.1556,5831700.0
2011-10-11 09:30:00,15.1,15.15,14.88,15.11,3112500.0,11.0242,11.0607,10.8635,11.0315,3112500.0
2011-10-11 10:00:00,15.11,15.49,15.08,15.48,3330700.0,11.0315,11.3089,11.0096,11.3016,3330700.0
2011-10-11 10:30:00,15.48,15.95,15.42,15.73,6307400.0,11.3016,11.6447,11.2578,11.4841,6307400.0
2011-10-11 11:00:00,15.74,15.8,15.44,15.47,3233500.0,11.4914,11.5352,11.2724,11.2943,3233500.0
2011-10-11 11:30:00,15.47,15.67,15.47,15.63,1404500.0,11.2943,11.4403,11.2943,11.4111,1404500.0
2011-10-11 12:00:00,15.64,15.69,15.49,15.54,1474800.0,11.4184,11.4549,11.3089,11.3454,1474800.0
2011-10-11 12:30:00,15.54,15.55,15.26,15.38,1690500.0,11.3454,11.3527,11.141,11.2286,1690500.0
2011-10-11 13:00:00,15.38,15.41,15.14,15.34,1973600.0,11.2286,11.2505,11.0534,11.1994,1973600.0
2011-10-11 13:30:00,15.34,15.39,15.18,15.39,1599300.0,11.1994,11.2359,11.0826,11.2359,1599300.0
2011-10-11 14:00:00,15.39,15.4,15.17,15.23,1810100.0,11.2359,11.2432,11.0753,11.1191,1810100.0
2011-10-11 14:30:00,15.23,15.34,15.2,15.33,1563700.0,11.1191,11.1994,11.0972,11.1921,1563700.0
2011-10-11 15:00:00,15.34,15.52,15.34,15.38,2250200.0,11.1994,11.3308,11.1994,11.2286,2250200.0
2011-10-11 15:30:00,15.39,15.58,15.37,15.4,3918000.0,11.2359,11.3746,11.2213,11.2432,3918000.0
2011-10-12 09:30:00,15.74,15.84,15.34,15.53,4112300.0,11.4914,11.5644,11.1994,11.3381,4112300.0
2011-10-12 10:00:00,15.53,15.62,15.41,15.57,3614800.0,11.3381,11.4038,11.2505,11.3673,3614800.0
2011-10-12 10:30:00,15.57,15.76,15.55,15.57,2480600.0,11.3673,11.506,11.3527,11.3673,2480600.0
2011-10-12 11:00:00,15.57,15.81,15.57,15.68,1850800.0,11.3673,11.5425,11.3673,11.4476,1850800.0
2011-10-12 11:30:00,15.68,15.76,15.61,15.63,1195700.0,11.4476,11.506,11.3965,11.4111,1195700.0
2011-10-12 12:00:00,15.63,15.81,15.61,15.79,1071900.0,11.4111,11.5425,11.3965,11.5279,1071900.0
2011-10-12 12:30:00,15.79,15.89,15.77,15.85,1643100.0,11.5279,11.6009,11.5133,11.5717,1643100.0
2011-10-12 13:00:00,15.85,15.92,15.82,15.88,1376600.0,11.5717,11.6228,11.5498,11.5936,1376600.0
2011-10-12 13:30:00,15.87,15.92,15.84,15.9,1339800.0,11.5863,11.6228,11.5644,11.6082,1339800.0
2011-10-12 14:00:00,15.9,16.23,15.85,16.18,4218300.0,11.6082,11.8491,11.5717,11.8126,4218300.0
2011-10-12 14:30:00,16.17,16.29,15.87,15.9,3732900.0,11.8053,11.8929,11.5863,11.6082,3732900.0
2011-10-12 15:00:00,15.9,16.04,15.85,16.0,2810900.0,11.6082,11.7104,11.5717,11.6812,2810900.0
2011-10-12 15:30:00,16.01,16.13,15.81,15.82,5486300.0,11.6885,11.7761,11.5425,11.5498,5486300.0
2011-10-13 09:30:00,15.59,15.59,15.0,15.08,3719300.0,11.3819,11.3819,10.9511,11.0096,3719300.0
2011-10-13 10:00:00,15.08,15.14,14.9,14.99,2921000.0,11.0096,11.0534,10.8781,10.9438,2921000.0
2011-10-13 10:30:00,14.99,15.18,14.91,14.92,2421600.0,10.9438,11.0826,10.8854,10.8927,2421600.0
2011-10-13 11:00:00,14.93,14.98,14.8,14.9,1786100.0,10.9,10.9365,10.8051,10.8781,1786100.0
2011-10-13 11:30:00,14.9,15.05,14.88,14.94,1803500.0,10.8781,10.9877,10.8635,10.9073,1803500.0
2011-10-13 12:00:00,14.94,15.03,14.83,14.84,1495800.0,10.9073,10.973,10.827,10.8343,1495800.0
2011-10-13 12:30:00,14.84,14.96,14.81,14.92,1368000.0,10.8343,10.9219,10.8124,10.8927,1368000.0
2011-10-13 13:00:00,14.92,15.05,14.87,15.0,1601900.0,10.8927,10.9877,10.8562,10.9511,1601900.0
2011-10-13 13:30:00,15.0,15.14,14.98,15.0,1443300.0,10.9511,11.0534,10.9365,10.9511,1443300.0
2011-10-13 14:00:00,15.01,15.03,14.9,14.91,1550000.0,10.9584,10.973,10.8781,10.8854,1550000.0
2011-10-13 14:30:00,14.92,15.14,14.9,15.12,1854800.0,10.8927,11.0534,10.8781,11.0388,1854800.0
2011-10-13 15:00:00,15.12,15.29,15.09,15.1,2768800.0,11.0388,11.1629,11.0169,11.0242,2768800.0
2011-10-13 15:30:00,15.1,15.2,15.06,15.15,4057800.0,11.0242,11.0972,10.995,11.0607,4057800.0
2011-10-14 09:30:00,15.38,15.44,15.18,15.26,2576600.0,11.2286,11.2724,11.0826,11.141,2576600.0
2011-10-14 10:00:00,15.26,15.27,14.92,14.93,2554500.0,11.141,11.1483,10.8927,10.9,2554500.0
2011-10-14 10:30:00,14.93,15.05,14.88,15.0,1960500.0,10.9,10.9877,10.8635,10.9511,1960500.0
2011-10-14 11:00:00,15.0,15.1,14.94,15.02,2119200.0,10.9511,11.0242,10.9073,10.9657,2119200.0
2011-10-14 11:30:00,15.01,15.12,14.9,14.94,2586200.0,10.9584,11.0388,10.8781,10.9073,2586200.0
2011-10-14 12:00:00,14.95,14.95,14.87,14.89,1256600.0,10.9146,10.9146,10.8562,10.8708,1256600.0
2011-10-14 12:30:00,14.89,14.95,14.83,14.89,1747000.0,10.8708,10.9146,10.827,10.8708,1747000.0
2011-10-14 13:00:00,14.9,15.06,14.85,15.01,1672500.0,10.8781,10.995,10.8416,10.9584,1672500.0
2011-10-14 13:30:00,15.01,15.05,14.88,15.04,1643700.0,10.9584,10.9877,10.8635,10.9803,1643700.0
2011-10-14 14:00:00,15.04,15.06,14.98,15.0,1243900.0,10.9803,10.995,10.9365,10.9511,1243900.0
2011-10-14 14:30:00,15.0,15.05,14.94,15.05,1501700.0,10.9511,10.9877,10.9073,10.9877,1501700.0
2011-10-14 15:00:00,15.05,15.16,15.03,15.11,2058000.0,10.9877,11.068,10.973,11.0315,2058000.0
2011-10-14 15:30:00,15.1,15.23,15.0,15.22,5686900.0,11.0242,11.1191,10.9511,11.1118,5686900.0
2011-10-17 09:30:00,15.18,15.39,15.07,15.24,4253900.0,11.0826,11.2359,11.0023,11.1264,4253900.0
2011-10-17 10:00:00,15.25,15.31,15.1,15.11,1879800.0,11.1337,11.1775,11.0242,11.0315,1879800.0
2011-10-17 10:30:00,15.1,15.22,15.0,15.12,2014100.0,11.0242,11.1118,10.9511,11.0388,2014100.0
2011-10-17 11:00:00,15.12,15.2,15.09,15.19,937500.0,11.0388,11.0972,11.0169,11.0899,937500.0
2011-10-17 11:30:00,15.19,15.21,15.07,15.13,1090900.0,11.0899,11.1045,11.0023,11.0461,1090900.0
2011-10-17 12:00:00,15.12,15.19,15.05,15.18,1105200.0,11.0388,11.0899,10.9877,11.0826,1105200.0
2011-10-17 12:30:00,15.18,15.24,15.14,15.19,1527400.0,11.0826,11.1264,11.0534,11.0899,1527400.0
2011-10-17 13:00:00,15.19,15.31,15.14,15.29,1007900.0,11.0899,11.1775,11.0534,11.1629,1007900.0
2011-10-17 13:30:00,15.28,15.37,15.21,15.33,1474000.0,11.1556,11.2213,11.1045,11.1921,1474000.0
2011-10-17 14:00:00,15.32,15.33,15.23,15.27,1002200.0,11.1848,11.1921,11.1191,11.1483,1002200.0
2011-10-17 14:30:00,15.27,15.35,15.19,15.34,1773600.0,11.1483,11.2067,11.0899,11.1994,1773600.0
2011-10-17 15:00:00,15.33,15.38,15.21,15.24,2448800.0,11.1921,11.2286,11.1045,11.1264,2448800.0
2011-10-17 15:30:00,15.24,15.34,15.22,15.26,6547600.0,11.1264,11.1994,11.1118,11.141,6547600.0
2011-10-18 09:30:00,15.55,15.83,15.45,15.56,4718000.0,11.3527,11.5571,11.2797,11.36,4718000.0
2011-10-18 10:00:00,15.56,15.81,15.52,15.62,4372100.0,11.36,11.5425,11.3308,11.4038,4372100.0
2011-10-18 10:30:00,15.63,15.9,15.53,15.71,3771300.0,11.4111,11.6082,11.3381,11.4695,3771300.0
2011-10-18 11:00:00,15.72,15.77,15.61,15.72,2070700.0,11.4768,11.5133,11.3965,11.4768,2070700.0
2011-10-18 11:30:00,15.72,15.84,15.68,15.74,2629500.0,11.4768,11.5644,11.4476,11.4914,2629500.0
2011-10-18 12:00:00,15.74,15.87,15.74,15.79,1773300.0,11.4914,11.5863,11.4914,11.5279,1773300.0
2011-10-18 12:30:00,15.78,15.95,15.75,15.93,1786200.0,11.5206,11.6447,11.4987,11.6301,1786200.0
2011-10-18 13:00:00,15.94,15.99,15.81,15.85,1425800.0,11.6374,11.6739,11.5425,11.5717,1425800.0
2011-10-18 13:30:00,15.85,16.04,15.8,16.04,1641300.0,11.5717,11.7104,11.5352,11.7104,1641300.0
2011-10-18 14:00:00,16.03,16.15,16.0,16.11,2017300.0,11.7031,11.7907,11.6812,11.7615,2017300.0
2011-10-18 14:30:00,16.1,16.24,16.05,16.14,2823300.0,11.7542,11.8564,11.7177,11.7834,2823300.0
2011-10-18 15:00:00,16.14,16.94,16.13,16.41,8741100.0,11.7834,12.3675,11.7761,11.9806,8741100.0
2011-10-18 15:30:00,16.41,16.9,16.32,16.62,10842400.0,11.9806,12.3383,11.9148,12.1339,10842400.0
2011-10-19 09:30:00,17.09,17.72,16.97,17.22,13175300.0,12.477,12.937,12.3894,12.5719,13175300.0
2011-10-19 10:00:00,17.21,17.52,16.91,17.51,7232900.0,12.5646,12.7909,12.3456,12.7836,7232900.0
2011-10-19 10:30:00,17.5,17.56,17.08,17.1,4875800.0,12.7763,12.8201,12.4697,12.4843,4875800.0
2011-10-19 11:00:00,17.1,17.2,16.92,17.05,4204500.0,12.4843,12.5573,12.3529,12.4478,4204500.0
2011-10-19 11:30:00,17.04,17.12,16.77,16.79,2919000.0,12.4405,12.4989,12.2434,12.258,2919000.0
2011-10-19 12:00:00,16.8,17.0,16.76,16.96,3726700.0,12.2653,12.4113,12.2361,12.3821,3726700.0
2011-10-19 12:30:00,16.96,16.98,16.76,16.81,2253300.0,12.3821,12.3967,12.2361,12.2726,2253300.0
2011-10-19 13:00:00,16.81,16.92,16.75,16.78,1963000.0,12.2726,12.3529,12.2288,12.2507,1963000.0
2011-10-19 13:30:00,16.77,16.84,16.65,16.79,2644100.0,12.2434,12.2945,12.1558,12.258,2644100.0
2011-10-19 14:00:00,16.79,16.83,16.4,16.44,4396600.0,12.258,12.2872,11.9733,12.0025,4396600.0
2011-10-19 14:30:00,16.45,16.87,16.42,16.73,4482200.0,12.0098,12.3164,11.9879,12.2142,4482200.0
2011-10-19 15:00:00,16.72,16.91,16.56,16.79,3687300.0,12.2069,12.3456,12.0901,12.258,3687300.0
2011-10-19 15:30:00,16.78,16.9,16.58,16.64,5579000.0,12.2507,12.3383,12.1047,12.1485,5579000.0
2011-10-20 09:30:00,16.61,16.77,16.06,16.11,4167500.0,12.1266,12.2434,11.725,11.7615,4167500.0
2011-10-20 10:00:00,16.11,16.44,16.11,16.25,3350900.0,11.7615,12.0025,11.7615,11.8637,3350900.0
2011-10-20 10:30:00,16.25,16.34,16.05,16.05,2655100.0,11.8637,11.9294,11.7177,11.7177,2655100.0
2011-10-20 11:00:00,16.05,16.27,16.02,16.24,1688100.0,11.7177,11.8783,11.6958,11.8564,1688100.0
2011-10-20 11:30:00,16.23,16.24,16.07,16.13,1795800.0,11.8491,11.8564,11.7323,11.7761,1795800.0
2011-10-20 12:00:00,16.12,16.12,16.0,16.08,2084500.0,11.7688,11.7688,11.6812,11.7396,2084500.0
2011-10-20 12:30:00,16.08,16.27,16.07,16.23,1536300.0,11.7396,11.8783,11.7323,11.8491,1536300.0
2011-10-20 13:00:00,16.23,16.55,16.21,16.44,2814700.0,11.8491,12.0828,11.8345,12.0025,2814700.0
2011-10-20 13:30:00,16.45,16.54,16.28,16.33,2349500.0,12.0098,12.0755,11.8856,11.9221,2349500.0
2011-10-20 14:00:00,16.33,16.49,16.25,16.43,1813000.0,11.9221,12.039,11.8637,11.9952,1813000.0
2011-10-20 14:30:00,16.42,16.7,16.37,16.65,2107600.0,11.9879,12.1923,11.9514,12.1558,2107600.0
2011-10-20 15:00:00,16.65,16.66,16.37,16.46,1975800.0,12.1558,12.1631,11.9514,12.0171,1975800.0
2011-10-20 15:30:00,16.46,16.63,16.41,16.58,4443400.0,12.0171,12.1412,11.9806,12.1047,4443400.0
2011-10-21 09:30:00,16.92,17.13,16.89,17.03,4654100.0,12.3529,12.5062,12.331,12.4332,4654100.0
2011-10-21 10:00:00,17.03,17.17,16.96,17.16,2385900.0,12.4332,12.5354,12.3821,12.5281,2385900.0
2011-10-21 10:30:00,17.16,17.2,16.98,17.06,2481500.0,12.5281,12.5573,12.3967,12.4551,2481500.0
2011-10-21 11:00:00,17.06,17.08,16.89,16.95,1834000.0,12.4551,12.4697,12.331,12.3748,1834000.0
2011-10-21 11:30:00,16.95,17.01,16.9,16.93,1270000.0,12.3748,12.4186,12.3383,12.3602,1270000.0
2011-10-21 12:00:00,16.93,17.01,16.91,17.0,1231900.0,12.3602,12.4186,12.3456,12.4113,1231900.0
2011-10-21 12:30:00,16.99,17.0,16.93,16.96,790300.0,12.404,12.4113,12.3602,12.3821,790300.0
2011-10-21 13:00:00,16.96,16.96,16.8,16.83,1704700.0,12.3821,12.3821,12.2653,12.2872,1704700.0
2011-10-21 13:30:00,16.82,16.89,16.74,16.76,1620600.0,12.2799,12.331,12.2215,12.2361,1620600.0
2011-10-21 14:00:00,16.76,16.93,16.73,16.89,1674400.0,12.2361,12.3602,12.2142,12.331,1674400.0
2011-10-21 14:30:00,16.88,16.98,16.84,16.96,1851800.0,12.3237,12.3967,12.2945,12.3821,1851800.0
2011-10-21 15:00:00,16.96,16.99,16.94,16.94,2089400.0,12.3821,12.404,12.3675,12.3675,2089400.0
2011-10-21 15:30:00,16.94,17.05,16.92,17.02,6388700.0,12.3675,12.4478,12.3529,12.4259,6388700.0
2011-10-24 09:30:00,17.3,17.42,17.1,17.14,3223100.0,12.6303,12.7179,12.4843,12.5135,3223100.0
2011-10-24 10:00:00,17.13,17.33,17.08,17.29,1746500.0,12.5062,12.6522,12.4697,12.623,1746500.0
2011-10-24 10:30:00,17.29,17.31,17.18,17.25,1631600.0,12.623,12.6376,12.5427,12.5938,1631600.0
2011-10-24 11:00:00,17.25,17.42,17.25,17.41,1563700.0,12.5938,12.7179,12.5938,12.7106,1563700.0
2011-10-24 11:30:00,17.41,17.42,17.25,17.26,1099500.0,12.7106,12.7179,12.5938,12.6011,1099500.0
2011-10-24 12:00:00,17.27,17.27,17.16,17.18,1523600.0,12.6084,12.6084,12.5281,12.5427,1523600.0
2011-10-24 12:30:00,17.17,17.22,16.91,17.08,2212500.0,12.5354,12.5719,12.3456,12.4697,2212500.0
2011-10-24 13:00:00,17.09,17.21,17.07,17.16,1376600.0,12.477,12.5646,12.4624,12.5281,1376600.0
2011-10-24 13:30:00,17.16,17.25,17.13,17.22,1057000.0,12.5281,12.5938,12.5062,12.5719,1057000.0
2011-10-24 14:00:00,17.21,17.21,17.05,17.09,1507400.0,12.5646,12.5646,12.4478,12.477,1507400.0
2011-10-24 14:30:00,17.09,17.12,17.03,17.12,1688500.0,12.477,12.4989,12.4332,12.4989,1688500.0
2011-10-24 15:00:00,17.13,17.17,16.97,17.01,2080400.0,12.5062,12.5354,12.3894,12.4186,2080400.0
2011-10-24 15:30:00,17.02,17.16,16.97,17.14,3879800.0,12.4259,12.5281,12.3894,12.5135,3879800.0
2011-10-25 09:30:00,16.93,16.97,16.67,16.8,3119600.0,12.3602,12.3894,12.1704,12.2653,3119600.0
2011-10-25 10:00:00,16.77,16.8,16.55,16.67,2611700.0,12.2434,12.2653,12.0828,12.1704,2611700.0
2011-10-25 10:30:00,16.68,16.83,16.64,16.76,1890800.0,12.1777,12.2872,12.1485,12.2361,1890800.0
2011-10-25 11:00:00,16.76,16.79,16.58,16.62,1435600.0,12.2361,12.258,12.1047,12.1339,1435600.0
2011-10-25 11:30:00,16.62,16.77,16.61,16.76,1369800.0,12.1339,12.2434,12.1266,12.2361,1369800.0
2011-10-25 12:00:00,16.75,16.89,16.73,16.86,1065500.0,12.2288,12.331,12.2142,12.3091,1065500.0
2011-10-25 12:30:00,16.86,16.87,16.75,16.79,656100.0,12.3091,12.3164,12.2288,12.258,656100.0
2011-10-25 13:00:00,16.8,16.94,16.79,16.87,924000.0,12.2653,12.3675,12.258,12.3164,924000.0
2011-10-25 13:30:00,16.86,16.87,16.76,16.84,944900.0,12.3091,12.3164,12.2361,12.2945,944900.0
2011-10-25 14:00:00,16.83,16.84,16.74,16.79,1025400.0,12.2872,12.2945,12.2215,12.258,1025400.0
2011-10-25 14:30:00,16.79,16.85,16.71,16.75,1061500.0,12.258,12.3018,12.1996,12.2288,1061500.0
2011-10-25 15:00:00,16.75,16.8,16.62,16.66,1769700.0,12.2288,12.2653,12.1339,12.1631,1769700.0
2011-10-25 15:30:00,16.66,16.71,16.46,16.53,4173300.0,12.1631,12.1996,12.0171,12.0682,4173300.0
2011-10-26 09:30:00,16.96,17.04,16.64,16.75,2243700.0,12.3821,12.4405,12.1485,12.2288,2243700.0
2011-10-26 10:00:00,16.75,16.77,16.49,16.67,1773000.0,12.2288,12.2434,12.039,12.1704,1773000.0
2011-10-26 10:30:00,16.66,16.69,16.36,16.45,1416400.0,12.1631,12.185,11.9441,12.0098,1416400.0
2011-10-26 11:00:00,16.44,16.59,16.43,16.52,1341200.0,12.0025,12.112,11.9952,12.0609,1341200.0
2011-10-26 11:30:00,16.52,16.68,16.49,16.57,1346800.0,12.0609,12.1777,12.039,12.0974,1346800.0
2011-10-26 12:00:00,16.57,16.63,16.52,16.57,828600.0,12.0974,12.1412,12.0609,12.0974,828600.0
2011-10-26 12:30:00,16.57,16.66,16.53,16.59,786200.0,12.0974,12.1631,12.0682,12.112,786200.0
2011-10-26 13:00:00,16.6,16.62,16.47,16.5,1889600.0,12.1193,12.1339,12.0244,12.0463,1889600.0
2011-10-26 13:30:00,16.49,16.7,16.49,16.62,2856300.0,12.039,12.1923,12.039,12.1339,2856300.0
2011-10-26 14:00:00,16.62,16.66,16.46,16.51,2582900.0,12.1339,12.1631,12.0171,12.0536,2582900.0
2011-10-26 14:30:00,16.51,16.68,16.48,16.55,2444200.0,12.0536,12.1777,12.0317,12.0828,2444200.0
2011-10-26 15:00:00,16.55,16.67,16.54,16.63,2654400.0,12.0828,12.1704,12.0755,12.1412,2654400.0
2011-10-26 15:30:00,16.64,16.8,16.6,16.68,5600200.0,12.1485,12.2653,12.1193,12.1777,5600200.0
2011-10-27 09:30:00,18.05,18.73,18.04,18.25,10103100.0,13.2118,13.7096,13.2045,13.3582,10103100.0
2011-10-27 10:00:00,18.24,18.34,17.9,17.99,5230900.0,13.3509,13.4241,13.102,13.1679,5230900.0
2011-10-27 10:30:00,17.99,18.48,17.99,18.48,3704700.0,13.1679,13.5266,13.1679,13.5266,3704700.0
2011-10-27 11:00:00,18.48,18.55,18.4,18.54,2999200.0,13.5266,13.5778,13.468,13.5705,2999200.0
2011-10-27 11:30:00,18.54,18.75,18.45,18.73,3360000.0,13.5705,13.7242,13.5046,13.7096,3360000.0
2011-10-27 12:00:00,18.74,19.12,18.73,19.09,5583300.0,13.7169,13.995,13.7096,13.9731,5583300.0
2011-10-27 12:30:00,19.08,19.17,18.95,19.01,2752700.0,13.9657,14.0316,13.8706,13.9145,2752700.0
2011-10-27 13:00:00,19.01,19.2,19.0,19.15,2422900.0,13.9145,14.0536,13.9072,14.017,2422900.0
2011-10-27 13:30:00,19.15,19.28,19.04,19.25,2266000.0,14.017,14.1121,13.9365,14.0902,2266000.0
2011-10-27 14:00:00,19.25,19.4,19.2,19.37,3572600.0,14.0902,14.2,14.0536,14.178,3572600.0
2011-10-27 14:30:00,19.38,19.5,19.27,19.35,4305700.0,14.1853,14.2732,14.1048,14.1634,4305700.0
2011-10-27 15:00:00,19.36,19.57,19.24,19.45,4470400.0,14.1707,14.3244,14.0829,14.2366,4470400.0
2011-10-27 15:30:00,19.45,19.5,19.2,19.4,9220000.0,14.2366,14.2732,14.0536,14.2,9220000.0
2011-10-28 09:30:00,18.98,19.04,18.83,18.93,4337400.0,13.8925,13.9365,13.7828,13.8559,4337400.0
2011-10-28 10:00:00,18.93,19.44,18.88,19.39,4172800.0,13.8559,14.2292,13.8194,14.1926,4172800.0
2011-10-28 10:30:00,19.39,19.67,19.35,19.42,3444500.0,14.1926,14.3976,14.1634,14.2146,3444500.0
2011-10-28 11:00:00,19.42,19.6,19.34,19.42,2146800.0,14.2146,14.3464,14.1561,14.2146,2146800.0
2011-10-28 11:30:00,19.43,19.5,19.17,19.17,1914200.0,14.2219,14.2732,14.0316,14.0316,1914200.0
2011-10-28 12:00:00,19.18,19.27,19.11,19.11,1567000.0,14.0389,14.1048,13.9877,13.9877,1567000.0
2011-10-28 12:30:00,19.11,19.23,19.09,19.21,1073500.0,13.9877,14.0755,13.9731,14.0609,1073500.0
2011-10-28 13:00:00,19.21,19.31,19.14,19.29,1056100.0,14.0609,14.1341,14.0097,14.1195,1056100.0
2011-10-28 13:30:00,19.29,19.43,19.25,19.41,1696700.0,14.1195,14.2219,14.0902,14.2073,1696700.0
2011-10-28 14:00:00,19.4,19.41,19.06,19.11,1691700.0,14.2,14.2073,13.9511,13.9877,1691700.0
2011-10-28 14:30:00,19.11,19.18,19.06,19.13,1356100.0,13.9877,14.0389,13.9511,14.0023,1356100.0
2011-10-28 15:00:00,19.14,19.27,19.09,19.21,1546600.0,14.0097,14.1048,13.9731,14.0609,1546600.0
2011-10-28 15:30:00,19.22,19.4,19.16,19.29,4004000.0,14.0682,14.2,14.0243,14.1195,4004000.0
2011-10-31 09:30:00,18.65,18.66,18.45,18.5,2582000.0,13.651,13.6583,13.5046,13.5412,2582000.0
2011-10-31 10:00:00,18.5,18.53,18.15,18.18,3528200.0,13.5412,13.5632,13.285,13.307,3528200.0
2011-10-31 10:30:00,18.17,18.35,18.16,18.27,2330800.0,13.2997,13.4314,13.2923,13.3729,2330800.0
2011-10-31 11:00:00,18.26,18.31,18.1,18.15,2157000.0,13.3655,13.4021,13.2484,13.285,2157000.0
2011-10-31 11:30:00,18.15,18.27,18.12,18.23,1014400.0,13.285,13.3729,13.2631,13.3436,1014400.0
2011-10-31 12:00:00,18.23,18.36,18.2,18.23,1867400.0,13.3436,13.4387,13.3216,13.3436,1867400.0
2011-10-31 12:30:00,18.22,18.32,18.2,18.3,1351500.0,13.3363,13.4095,13.3216,13.3948,1351500.0
2011-10-31 13:00:00,18.3,18.32,18.27,18.3,1250600.0,13.3948,13.4095,13.3729,13.3948,1250600.0
2011-10-31 13:30:00,18.3,18.34,18.25,18.3,1567600.0,13.3948,13.4241,13.3582,13.3948,1567600.0
2011-10-31 14:00:00,18.3,18.31,18.15,18.16,1377100.0,13.3948,13.4021,13.285,13.2923,1377100.0
2011-10-31 14:30:00,18.17,18.18,18.05,18.13,1996300.0,13.2997,13.307,13.2118,13.2704,1996300.0
2011-10-31 15:00:00,18.13,18.14,17.8,17.86,3404200.0,13.2704,13.2777,13.0288,13.0728,3404200.0
2011-10-31 15:30:00,17.86,17.93,17.62,17.63,6117800.0,13.0728,13.124,12.8971,12.9044,6117800.0
2011-11-01 09:30:00,16.14,16.37,15.44,16.27,8060400.0,11.8138,11.9821,11.3014,11.9089,8060400.0
2011-11-01 10:00:00,16.27,16.51,16.1,16.47,4579400.0,11.9089,12.0846,11.7845,12.0553,4579400.0
2011-11-01 10:30:00,16.47,16.6,16.22,16.23,3036000.0,12.0553,12.1505,11.8723,11.8797,3036000.0
2011-11-01 11:00:00,16.23,16.3,16.08,16.15,2928100.0,11.8797,11.9309,11.7699,11.8211,2928100.0
2011-11-01 11:30:00,16.14,16.15,15.88,15.98,2811400.0,11.8138,11.8211,11.6235,11.6967,2811400.0
2011-11-01 12:00:00,15.98,16.04,15.88,16.0,2425900.0,11.6967,11.7406,11.6235,11.7113,2425900.0
2011-11-01 12:30:00,16.0,16.16,15.96,15.99,2139200.0,11.7113,11.8284,11.682,11.704,2139200.0
2011-11-01 13:00:00,15.99,16.21,15.95,16.17,1771100.0,11.704,11.865,11.6747,11.8357,1771100.0
2011-11-01 13:30:00,16.18,16.48,16.18,16.27,3475600.0,11.8431,12.0627,11.8431,11.9089,3475600.0
2011-11-01 14:00:00,16.26,16.68,16.24,16.61,3090200.0,11.9016,12.209,11.887,12.1578,3090200.0
2011-11-01 14:30:00,16.61,16.78,16.5,16.55,2790100.0,12.1578,12.2822,12.0773,12.1139,2790100.0
2011-11-01 15:00:00,16.55,16.56,16.27,16.38,2243700.0,12.1139,12.1212,11.9089,11.9895,2243700.0
2011-11-01 15:30:00,16.38,16.61,16.15,16.22,6322500.0,11.9895,12.1578,11.8211,11.8723,6322500.0
2011-11-02 09:30:00,16.94,17.04,16.5,16.55,2736500.0,12.3994,12.4725,12.0773,12.1139,2736500.0
2011-11-02 10:00:00,16.55,16.78,16.51,16.74,1626400.0,12.1139,12.2822,12.0846,12.253,1626400.0
2011-11-02 10:30:00,16.75,16.88,16.72,16.78,1357100.0,12.2603,12.3554,12.2383,12.2822,1357100.0
2011-11-02 11:00:00,16.78,16.9,16.78,16.81,1072100.0,12.2822,12.3701,12.2822,12.3042,1072100.0
2011-11-02 11:30:00,16.82,16.82,16.67,16.77,914900.0,12.3115,12.3115,12.2017,12.2749,914900.0
2011-11-02 12:00:00,16.76,16.77,16.55,16.61,1600200.0,12.2676,12.2749,12.1139,12.1578,1600200.0
2011-11-02 12:30:00,16.62,16.67,16.5,16.51,1448200.0,12.1651,12.2017,12.0773,12.0846,1448200.0
2011-11-02 13:00:00,16.5,16.51,16.29,16.44,1971200.0,12.0773,12.0846,11.9236,12.0334,1971200.0
2011-11-02 13:30:00,16.44,16.65,16.42,16.47,1171000.0,12.0334,12.1871,12.0187,12.0553,1171000.0
2011-11-02 14:00:00,16.47,16.51,16.32,16.33,1410800.0,12.0553,12.0846,11.9455,11.9529,1410800.0
2011-11-02 14:30:00,16.34,16.52,16.33,16.5,1650700.0,11.9602,12.0919,11.9529,12.0773,1650700.0
2011-11-02 15:00:00,16.5,16.74,16.47,16.69,1745200.0,12.0773,12.253,12.0553,12.2164,1745200.0
2011-11-02 15:30:00,16.69,16.76,16.55,16.75,3175900.0,12.2164,12.2676,12.1139,12.2603,3175900.0
2011-11-03 09:30:00,17.62,17.75,16.53,16.54,5935700.0,12.8971,12.9922,12.0993,12.1066,5935700.0
2011-11-03 10:00:00,16.55,16.72,15.92,16.39,7668000.0,12.1139,12.2383,11.6528,11.9968,7668000.0
2011-11-03 10:30:00,16.39,16.56,16.32,16.33,5218300.0,11.9968,12.1212,11.9455,11.9529,5218300.0
2011-11-03 11:00:00,16.34,16.49,16.22,16.46,3224600.0,11.9602,12.07,11.8723,12.048,3224600.0
2011-11-03 11:30:00,16.46,16.5,16.36,16.38,2139900.0,12.048,12.0773,11.9748,11.9895,2139900.0
2011-11-03 12:00:00,16.39,16.48,16.28,16.46,2207300.0,11.9968,12.0627,11.9163,12.048,2207300.0
2011-11-03 12:30:00,16.46,16.51,16.36,16.47,2321200.0,12.048,12.0846,11.9748,12.0553,2321200.0
2011-11-03 13:00:00,16.47,16.54,16.43,16.47,2625700.0,12.0553,12.1066,12.0261,12.0553,2625700.0
2011-11-03 13:30:00,16.47,16.81,16.46,16.64,3835400.0,12.0553,12.3042,12.048,12.1798,3835400.0
2011-11-03 14:00:00,16.64,16.8,16.59,16.73,2592400.0,12.1798,12.2969,12.1432,12.2456,2592400.0
2011-11-03 14:30:00,16.73,16.8,16.61,16.73,1983600.0,12.2456,12.2969,12.1578,12.2456,1983600.0
2011-11-03 15:00:00,16.72,17.03,16.72,17.03,2734500.0,12.2383,12.4652,12.2383,12.4652,2734500.0
2011-11-03 15:30:00,17.03,17.1,16.86,16.95,5061800.0,12.4652,12.5165,12.3408,12.4067,5061800.0
2011-11-04 09:30:00,16.58,16.63,16.2,16.26,4106600.0,12.1358,12.1724,11.8577,11.9016,4106600.0
2011-11-04 10:00:00,16.25,16.32,16.16,16.23,2844600.0,11.8943,11.9455,11.8284,11.8797,2844600.0
2011-11-04 10:30:00,16.22,16.27,16.15,16.23,1869700.0,11.8723,11.9089,11.8211,11.8797,1869700.0
2011-11-04 11:00:00,16.23,16.31,16.15,16.18,2248800.0,11.8797,11.9382,11.8211,11.8431,2248800.0
2011-11-04 11:30:00,16.18,16.42,16.16,16.36,2503300.0,11.8431,12.0187,11.8284,11.9748,2503300.0
2011-11-04 12:00:00,16.35,16.45,16.31,16.43,1463500.0,11.9675,12.0407,11.9382,12.0261,1463500.0
2011-11-04 12:30:00,16.44,16.44,16.35,16.43,1363300.0,12.0334,12.0334,11.9675,12.0261,1363300.0
2011-11-04 13:00:00,16.42,16.53,16.4,16.51,1186300.0,12.0187,12.0993,12.0041,12.0846,1186300.0
2011-11-04 13:30:00,16.51,16.83,16.49,16.68,2387100.0,12.0846,12.3188,12.07,12.209,2387100.0
2011-11-04 14:00:00,16.68,16.73,16.64,16.68,908500.0,12.209,12.2456,12.1798,12.209,908500.0
2011-11-04 14:30:00,16.68,16.72,16.56,16.69,1227800.0,12.209,12.2383,12.1212,12.2164,1227800.0
2011-11-04 15:00:00,16.69,16.72,16.54,16.61,1473300.0,12.2164,12.2383,12.1066,12.1578,1473300.0
2011-11-04 15:30:00,16.59,16.87,16.58,16.73,3999800.0,12.1432,12.3481,12.1358,12.2456,3999800.0
2011-11-07 09:30:00,16.91,16.98,16.66,16.84,3030800.0,12.3774,12.4286,12.1944,12.3262,3030800.0
2011-11-07 10:00:00,16.83,16.85,16.62,16.65,2313800.0,12.3188,12.3335,12.1651,12.1871,2313800.0
2011-11-07 10:30:00,16.65,16.65,16.47,16.58,1684600.0,12.1871,12.1871,12.0553,12.1358,1684600.0
2011-11-07 11:00:00,16.57,16.65,16.46,16.5,1540400.0,12.1285,12.1871,12.048,12.0773,1540400.0
2011-11-07 11:30:00,16.5,16.54,16.4,16.4,1444000.0,12.0773,12.1066,12.0041,12.0041,1444000.0
2011-11-07 12:00:00,16.4,16.5,16.36,16.39,1494400.0,12.0041,12.0773,11.9748,11.9968,1494400.0
2011-11-07 12:30:00,16.39,16.41,16.3,16.39,1107000.0,11.9968,12.0114,11.9309,11.9968,1107000.0
2011-11-07 13:00:00,16.39,16.49,16.38,16.47,977900.0,11.9968,12.07,11.9895,12.0553,977900.0
2011-11-07 13:30:00,16.46,16.63,16.43,16.58,1315300.0,12.048,12.1724,12.0261,12.1358,1315300.0
2011-11-07 14:00:00,16.58,16.63,16.5,16.53,1749500.0,12.1358,12.1724,12.0773,12.0993,1749500.0
2011-11-07 14:30:00,16.53,16.71,16.52,16.71,2456100.0,12.0993,12.231,12.0919,12.231,2456100.0
2011-11-07 15:00:00,16.71,16.86,16.68,16.75,2332600.0,12.231,12.3408,12.209,12.2603,2332600.0
2011-11-07 15:30:00,16.76,16.95,16.73,16.91,4119300.0,12.2676,12.4067,12.2456,12.3774,4119300.0
2011-11-08 09:30:00,17.12,17.28,17.0,17.28,2623400.0,12.5311,12.6482,12.4433,12.6482,2623400.0
2011-11-08 10:00:00,17.27,17.35,16.95,16.97,2706500.0,12.6409,12.6995,12.4067,12.4213,2706500.0
2011-11-08 10:30:00,16.96,17.18,16.93,17.1,1869400.0,12.414,12.575,12.392,12.5165,1869400.0
2011-11-08 11:00:00,17.09,17.13,16.84,16.92,1857200.0,12.5091,12.5384,12.3262,12.3847,1857200.0
2011-11-08 11:30:00,16.93,16.97,16.8,16.82,1318400.0,12.392,12.4213,12.2969,12.3115,1318400.0
2011-11-08 12:00:00,16.83,16.93,16.78,16.87,1532400.0,12.3188,12.392,12.2822,12.3481,1532400.0
2011-11-08 12:30:00,16.86,16.88,16.75,16.82,935700.0,12.3408,12.3554,12.2603,12.3115,935700.0
2011-11-08 13:00:00,16.82,16.92,16.78,16.88,912600.0,12.3115,12.3847,12.2822,12.3554,912600.0
2011-11-08 13:30:00,16.88,17.1,16.81,17.07,1830500.0,12.3554,12.5165,12.3042,12.4945,1830500.0
2011-11-08 14:00:00,17.06,17.2,17.04,17.19,1986300.0,12.4872,12.5897,12.4725,12.5823,1986300.0
2011-11-08 14:30:00,17.19,17.24,17.06,17.16,2306100.0,12.5823,12.6189,12.4872,12.5604,2306100.0
2011-11-08 15:00:00,17.16,17.25,17.09,17.25,1541000.0,12.5604,12.6263,12.5091,12.6263,1541000.0
2011-11-08 15:30:00,17.25,17.37,17.25,17.31,3809200.0,12.6263,12.7141,12.6263,12.6702,3809200.0
2011-11-09 09:30:00,16.5,16.52,16.1,16.18,4297200.0,12.0773,12.0919,11.7845,11.8431,4297200.0
2011-11-09 10:00:00,16.17,16.27,16.14,16.15,1911000.0,11.8357,11.9089,11.8138,11.8211,1911000.0
2011-11-09 10:30:00,16.15,16.37,16.12,16.25,2563300.0,11.8211,11.9821,11.7991,11.8943,2563300.0
2011-11-09 11:00:00,16.25,16.4,16.23,16.26,1741000.0,11.8943,12.0041,11.8797,11.9016,1741000.0
2011-11-09 11:30:00,16.27,16.36,16.23,16.28,1032100.0,11.9089,11.9748,11.8797,11.9163,1032100.0
2011-11-09 12:00:00,16.27,16.34,16.22,16.23,803800.0,11.9089,11.9602,11.8723,11.8797,803800.0
2011-11-09 12:30:00,16.24,16.3,16.22,16.29,609300.0,11.887,11.9309,11.8723,11.9236,609300.0
2011-11-09 13:00:00,16.29,16.29,16.04,16.11,2139800.0,11.9236,11.9236,11.7406,11.7918,2139800.0
2011-11-09 13:30:00,16.11,16.11,15.9,15.98,2117300.0,11.7918,11.7918,11.6381,11.6967,2117300.0
2011-11-09 14:00:00,15.98,16.04,15.84,15.91,2560000.0,11.6967,11.7406,11.5942,11.6454,2560000.0
2011-11-09 14:30:00,15.91,16.0,15.84,15.94,1816200.0,11.6454,11.7113,11.5942,11.6674,1816200.0
2011-11-09 15:00:00,15.94,15.97,15.85,15.9,2375000.0,11.6674,11.6894,11.6015,11.6381,2375000.0
2011-11-09 15:30:00,15.9,15.91,15.68,15.75,6862000.0,11.6381,11.6454,11.4771,11.5283,6862000.0
2011-11-10 09:30:00,16.28,16.32,15.98,15.99,4134700.0,11.9163,11.9455,11.6967,11.704,4134700.0
2011-11-10 10:00:00,15.99,16.17,15.76,15.84,3473800.0,11.704,11.8357,11.5356,11.5942,3473800.0
2011-11-10 10:30:00,15.84,15.96,15.75,15.75,2570000.0,11.5942,11.682,11.5283,11.5283,2570000.0
2011-11-10 11:00:00,15.75,15.83,15.65,15.65,3051400.0,11.5283,11.5869,11.4551,11.4551,3051400.0
2011-11-10 11:30:00,15.66,15.84,15.51,15.81,3917800.0,11.4624,11.5942,11.3527,11.5722,3917800.0
2011-11-10 12:00:00,15.81,15.87,15.69,15.69,1800700.0,11.5722,11.6162,11.4844,11.4844,1800700.0
2011-11-10 12:30:00,15.7,15.86,15.51,15.81,1989000.0,11.4917,11.6088,11.3527,11.5722,1989000.0
2011-11-10 13:00:00,15.82,16.05,15.79,15.88,2351400.0,11.5796,11.7479,11.5576,11.6235,2351400.0
2011-11-10 13:30:00,15.89,15.98,15.84,15.97,1329500.0,11.6308,11.6967,11.5942,11.6894,1329500.0
2011-11-10 14:00:00,15.97,15.98,15.77,15.8,1980300.0,11.6894,11.6967,11.543,11.5649,1980300.0
2011-11-10 14:30:00,15.81,15.88,15.71,15.71,975300.0,11.5722,11.6235,11.499,11.499,975300.0
2011-11-10 15:00:00,15.72,15.97,15.72,15.93,2006800.0,11.5064,11.6894,11.5064,11.6601,2006800.0
2011-11-10 15:30:00,15.93,15.96,15.81,15.85,4308400.0,11.6601,11.682,11.5722,11.6015,4308400.0
2011-11-11 09:30:00,16.28,16.35,16.15,16.27,2535500.0,11.9163,11.9675,11.8211,11.9089,2535500.0
2011-11-11 10:00:00,16.28,16.41,16.18,16.27,2273000.0,11.9163,12.0114,11.8431,11.9089,2273000.0
2011-11-11 10:30:00,16.27,16.53,16.27,16.42,2882500.0,11.9089,12.0993,11.9089,12.0187,2882500.0
2011-11-11 11:00:00,16.42,16.45,16.35,16.35,1390700.0,12.0187,12.0407,11.9675,11.9675,1390700.0
2011-11-11 11:30:00,16.36,16.41,16.34,16.36,868200.0,11.9748,12.0114,11.9602,11.9748,868200.0
2011-11-11 12:00:00,16.36,16.43,16.32,16.38,860600.0,11.9748,12.0261,11.9455,11.9895,860600.0
2011-11-11 12:30:00,16.38,16.39,16.31,16.36,624700.0,11.9895,11.9968,11.9382,11.9748,624700.0
2011-11-11 13:00:00,16.35,16.41,16.24,16.25,1129900.0,11.9675,12.0114,11.887,11.8943,1129900.0
2011-11-11 13:30:00,16.25,16.3,16.23,16.24,639400.0,11.8943,11.9309,11.8797,11.887,639400.0
2011-11-11 14:00:00,16.24,16.31,16.23,16.28,667900.0,11.887,11.9382,11.8797,11.9163,667900.0
2011-11-11 14:30:00,16.28,16.34,16.26,16.29,771300.0,11.9163,11.9602,11.9016,11.9236,771300.0
2011-11-11 15:00:00,16.29,16.29,16.2,16.28,1226100.0,11.9236,11.9236,11.8577,11.9163,1226100.0
2011-11-11 15:30:00,16.29,16.4,16.26,16.34,2800600.0,11.9236,12.0041,11.9016,11.9602,2800600.0
2011-11-14 09:30:00,16.24,16.34,15.98,16.05,2199000.0,11.887,11.9602,11.6967,11.7479,2199000.0
2011-11-14 10:00:00,16.05,16.06,15.88,15.9,2571300.0,11.7479,11.7552,11.6235,11.6381,2571300.0
2011-11-14 10:30:00,15.9,15.98,15.85,15.95,1149400.0,11.6381,11.6967,11.6015,11.6747,1149400.0
2011-11-14 11:00:00,15.95,16.02,15.89,15.94,1031900.0,11.6747,11.726,11.6308,11.6674,1031900.0
2011-11-14 11:30:00,15.94,15.99,15.85,15.91,1051300.0,11.6674,11.704,11.6015,11.6454,1051300.0
2011-11-14 12:00:00,15.91,15.96,15.86,15.9,811900.0,11.6454,11.682,11.6088,11.6381,811900.0
2011-11-14 12:30:00,15.9,15.95,15.87,15.92,508100.0,11.6381,11.6747,11.6162,11.6528,508100.0
2011-11-14 13:00:00,15.92,15.96,15.85,15.96,1026900.0,11.6528,11.682,11.6015,11.682,1026900.0
2011-11-14 13:30:00,15.96,15.96,15.86,15.87,830400.0,11.682,11.682,11.6088,11.6162,830400.0
2011-11-14 14:00:00,15.87,15.93,15.83,15.84,926500.0,11.6162,11.6601,11.5869,11.5942,926500.0
2011-11-14 14:30:00,15.84,15.86,15.74,15.74,1159500.0,11.5942,11.6088,11.521,11.521,1159500.0
2011-11-14 15:00:00,15.74,15.86,15.74,15.85,1734800.0,11.521,11.6088,11.521,11.6015,1734800.0
2011-11-14 15:30:00,15.85,16.05,15.84,15.93,5135300.0,11.6015,11.7479,11.5942,11.6601,5135300.0
2011-11-15 09:30:00,15.78,16.05,15.67,15.92,2728900.0,11.5503,11.7479,11.4698,11.6528,2728900.0
2011-11-15 10:00:00,15.92,15.93,15.74,15.84,1943900.0,11.6528,11.6601,11.521,11.5942,1943900.0
2011-11-15 10:30:00,15.84,15.89,15.75,15.75,1470900.0,11.5942,11.6308,11.5283,11.5283,1470900.0
2011-11-15 11:00:00,15.76,15.81,15.64,15.7,1401800.0,11.5356,11.5722,11.4478,11.4917,1401800.0
2011-11-15 11:30:00,15.7,15.77,15.62,15.76,1006400.0,11.4917,11.543,11.4332,11.5356,1006400.0
2011-11-15 12:00:00,15.76,15.84,15.73,15.82,964300.0,11.5356,11.5942,11.5137,11.5796,964300.0
2011-11-15 12:30:00,15.83,15.95,15.81,15.95,1076500.0,11.5869,11.6747,11.5722,11.6747,1076500.0
2011-11-15 13:00:00,15.94,16.02,15.91,15.98,1350900.0,11.6674,11.726,11.6454,11.6967,1350900.0
2011-11-15 13:30:00,15.98,16.16,15.98,16.09,1653500.0,11.6967,11.8284,11.6967,11.7772,1653500.0
2011-11-15 14:00:00,16.1,16.15,16.0,16.04,1122800.0,11.7845,11.8211,11.7113,11.7406,1122800.0
2011-11-15 14:30:00,16.04,16.1,15.98,16.07,1169300.0,11.7406,11.7845,11.6967,11.7626,1169300.0
2011-11-15 15:00:00,16.07,16.1,16.0,16.07,1374300.0,11.7626,11.7845,11.7113,11.7626,1374300.0
2011-11-15 15:30:00,16.07,16.08,15.91,15.91,2866800.0,11.7626,11.7699,11.6454,11.6454,2866800.0
2011-11-16 09:30:00,15.75,15.75,15.53,15.6,3379300.0,11.5283,11.5283,11.3673,11.4185,3379300.0
2011-11-16 10:00:00,15.61,15.64,15.36,15.37,3630200.0,11.4259,11.4478,11.2429,11.2502,3630200.0
2011-11-16 10:30:00,15.37,15.56,15.3,15.48,3118600.0,11.2502,11.3893,11.1989,11.3307,3118600.0
2011-11-16 11:00:00,15.49,15.61,15.44,15.47,2934200.0,11.338,11.4259,11.3014,11.3234,2934200.0
2011-11-16 11:30:00,15.47,15.51,15.33,15.38,1632700.0,11.3234,11.3527,11.2209,11.2575,1632700.0
2011-11-16 12:00:00,15.38,15.41,15.19,15.21,2363500.0,11.2575,11.2795,11.1184,11.1331,2363500.0
2011-11-16 12:30:00,15.21,15.27,15.19,15.21,1972400.0,11.1331,11.177,11.1184,11.1331,1972400.0
2011-11-16 13:00:00,15.21,15.38,15.21,15.38,2057100.0,11.1331,11.2575,11.1331,11.2575,2057100.0
2011-11-16 13:30:00,15.38,15.42,15.22,15.27,2754000.0,11.2575,11.2868,11.1404,11.177,2754000.0
2011-11-16 14:00:00,15.27,15.33,15.24,15.28,1407400.0,11.177,11.2209,11.155,11.1843,1407400.0
2011-11-16 14:30:00,15.29,15.33,15.15,15.23,2123400.0,11.1916,11.2209,11.0892,11.1477,2123400.0
2011-11-16 15:00:00,15.23,15.25,14.9,14.91,4951300.0,11.1477,11.1623,10.9062,10.9135,4951300.0
2011-11-16 15:30:00,14.91,14.92,14.62,14.68,13104100.0,10.9135,10.9208,10.7012,10.7451,13104100.0
2011-11-17 09:30:00,14.89,14.94,14.51,14.59,5379700.0,10.8988,10.9354,10.6207,10.6793,5379700.0
2011-11-17 10:00:00,14.59,14.73,14.4,14.53,4006600.0,10.6793,10.7817,10.5402,10.6353,4006600.0
2011-11-17 10:30:00,14.53,14.75,14.46,14.61,3836900.0,10.6353,10.7964,10.5841,10.6939,3836900.0
2011-11-17 11:00:00,14.61,14.62,14.42,14.48,2827900.0,10.6939,10.7012,10.5548,10.5987,2827900.0
2011-11-17 11:30:00,14.48,14.53,14.43,14.49,2482200.0,10.5987,10.6353,10.5621,10.6061,2482200.0
2011-11-17 12:00:00,14.49,14.51,14.38,14.42,1756000.0,10.6061,10.6207,10.5255,10.5548,1756000.0
2011-11-17 12:30:00,14.41,14.41,14.15,14.29,2970600.0,10.5475,10.5475,10.3572,10.4597,2970600.0
2011-11-17 13:00:00,14.3,14.32,14.13,14.25,2308800.0,10.467,10.4816,10.3426,10.4304,2308800.0
2011-11-17 13:30:00,14.25,14.28,14.0,14.1,3290700.0,10.4304,10.4523,10.2474,10.3206,3290700.0
2011-11-17 14:00:00,14.09,14.12,14.0,14.04,2414900.0,10.3133,10.3352,10.2474,10.2767,2414900.0
2011-11-17 14:30:00,14.04,14.13,13.98,14.08,2577600.0,10.2767,10.3426,10.2328,10.306,2577600.0
2011-11-17 15:00:00,14.07,14.12,13.98,14.06,3529100.0,10.2986,10.3352,10.2328,10.2913,3529100.0
2011-11-17 15:30:00,14.07,14.17,14.0,14.14,5345600.0,10.2986,10.3718,10.2474,10.3499,5345600.0
2011-11-18 09:30:00,14.28,14.42,13.95,14.03,4737600.0,10.4523,10.5548,10.2108,10.2694,4737600.0
2011-11-18 10:00:00,14.04,14.23,13.95,14.16,3566500.0,10.2767,10.4157,10.2108,10.3645,3566500.0
2011-11-18 10:30:00,14.16,14.46,14.15,14.39,2880100.0,10.3645,10.5841,10.3572,10.5329,2880100.0
2011-11-18 11:00:00,14.39,14.39,14.27,14.32,1519400.0,10.5329,10.5329,10.445,10.4816,1519400.0
2011-11-18 11:30:00,14.32,14.33,14.23,14.24,1018500.0,10.4816,10.4889,10.4157,10.4231,1018500.0
2011-11-18 12:00:00,14.24,14.25,14.07,14.15,1702500.0,10.4231,10.4304,10.2986,10.3572,1702500.0
2011-11-18 12:30:00,14.15,14.21,14.13,14.18,867300.0,10.3572,10.4011,10.3426,10.3792,867300.0
2011-11-18 13:00:00,14.17,14.29,14.17,14.28,878500.0,10.3718,10.4597,10.3718,10.4523,878500.0
2011-11-18 13:30:00,14.27,14.28,14.2,14.2,1006100.0,10.445,10.4523,10.3938,10.3938,1006100.0
2011-11-18 14:00:00,14.2,14.3,14.16,14.26,1374200.0,10.3938,10.467,10.3645,10.4377,1374200.0
2011-11-18 14:30:00,14.26,14.34,14.21,14.23,1808300.0,10.4377,10.4963,10.4011,10.4157,1808300.0
2011-11-18 15:00:00,14.23,14.25,14.15,14.16,1439400.0,10.4157,10.4304,10.3572,10.3645,1439400.0
2011-11-18 15:30:00,14.17,14.25,14.13,14.21,3571300.0,10.3718,10.4304,10.3426,10.4011,3571300.0
2011-11-21 09:30:00,13.82,13.82,13.57,13.59,3725300.0,10.1156,10.1156,9.9327,9.9473,3725300.0
2011-11-21 10:00:00,13.59,13.7,13.41,13.48,3601000.0,9.9473,10.0278,9.8155,9.8668,3601000.0
2011-11-21 10:30:00,13.49,13.51,13.42,13.43,2442400.0,9.8741,9.8887,9.8229,9.8302,2442400.0
2011-11-21 11:00:00,13.43,13.62,13.41,13.53,2786100.0,9.8302,9.9693,9.8155,9.9034,2786100.0
2011-11-21 11:30:00,13.52,13.53,13.39,13.46,2655700.0,9.8961,9.9034,9.8009,9.8521,2655700.0
2011-11-21 12:00:00,13.47,13.47,13.31,13.31,2541900.0,9.8595,9.8595,9.7423,9.7423,2541900.0
2011-11-21 12:30:00,13.32,13.43,13.3,13.31,1882400.0,9.7497,9.8302,9.735,9.7423,1882400.0
2011-11-21 13:00:00,13.31,13.4,13.3,13.31,2247700.0,9.7423,9.8082,9.735,9.7423,2247700.0
2011-11-21 13:30:00,13.31,13.31,13.21,13.29,2554800.0,9.7423,9.7423,9.6692,9.7277,2554800.0
2011-11-21 14:00:00,13.3,13.53,13.27,13.5,3694900.0,9.735,9.9034,9.7131,9.8814,3694900.0
2011-11-21 14:30:00,13.51,13.67,13.49,13.56,3025100.0,9.8887,10.0059,9.8741,9.9253,3025100.0
2011-11-21 15:00:00,13.56,13.82,13.51,13.78,3787800.0,9.9253,10.1156,9.8887,10.0864,3787800.0
2011-11-21 15:30:00,13.79,13.86,13.59,13.61,6020700.0,10.0937,10.1449,9.9473,9.9619,6020700.0
2011-11-22 09:30:00,13.55,13.85,13.44,13.68,3209200.0,9.918,10.1376,9.8375,10.0132,3209200.0
2011-11-22 10:00:00,13.67,13.68,13.51,13.6,2487500.0,10.0059,10.0132,9.8887,9.9546,2487500.0
2011-11-22 10:30:00,13.61,13.62,13.41,13.46,1973400.0,9.9619,9.9693,9.8155,9.8521,1973400.0
2011-11-22 11:00:00,13.46,13.47,13.33,13.37,1980600.0,9.8521,9.8595,9.757,9.7863,1980600.0
2011-11-22 11:30:00,13.37,13.45,13.32,13.45,1458500.0,9.7863,9.8448,9.7497,9.8448,1458500.0
2011-11-22 12:00:00,13.44,13.66,13.43,13.54,4100800.0,9.8375,9.9985,9.8302,9.9107,4100800.0
2011-11-22 12:30:00,13.55,13.73,13.49,13.73,1773200.0,9.918,10.0498,9.8741,10.0498,1773200.0
2011-11-22 13:00:00,13.73,13.81,13.66,13.73,1666200.0,10.0498,10.1083,9.9985,10.0498,1666200.0
2011-11-22 13:30:00,13.73,13.77,13.6,13.65,1030000.0,10.0498,10.079,9.9546,9.9912,1030000.0
2011-11-22 14:00:00,13.65,13.74,13.59,13.63,1445800.0,9.9912,10.0571,9.9473,9.9766,1445800.0
2011-11-22 14:30:00,13.63,13.64,13.52,13.54,1348100.0,9.9766,9.9839,9.8961,9.9107,1348100.0
2011-11-22 15:00:00,13.54,13.6,13.5,13.56,1549300.0,9.9107,9.9546,9.8814,9.9253,1549300.0
2011-11-22 15:30:00,13.56,13.59,13.49,13.52,3238600.0,9.9253,9.9473,9.8741,9.8961,3238600.0
2011-11-23 09:30:00,13.3,13.33,12.95,12.95,3993800.0,9.735,9.757,9.4788,9.4788,3993800.0
2011-11-23 10:00:00,12.95,13.03,12.86,12.99,2910100.0,9.4788,9.5374,9.413,9.5081,2910100.0
2011-11-23 10:30:00,13.01,13.15,12.96,13.08,1958300.0,9.5228,9.6252,9.4862,9.574,1958300.0
2011-11-23 11:00:00,13.07,13.14,12.95,12.96,1927000.0,9.5667,9.6179,9.4788,9.4862,1927000.0
2011-11-23 11:30:00,12.96,13.04,12.91,13.01,1399100.0,9.4862,9.5447,9.4496,9.5228,1399100.0
2011-11-23 12:00:00,13.01,13.15,13.01,13.06,1644700.0,9.5228,9.6252,9.5228,9.5594,1644700.0
2011-11-23 12:30:00,13.06,13.26,13.01,13.17,2376900.0,9.5594,9.7058,9.5228,9.6399,2376900.0
2011-11-23 13:00:00,13.17,13.21,13.07,13.13,1217200.0,9.6399,9.6692,9.5667,9.6106,1217200.0
2011-11-23 13:30:00,13.13,13.16,13.0,13.01,1061600.0,9.6106,9.6326,9.5154,9.5228,1061600.0
2011-11-23 14:00:00,13.01,13.07,12.95,13.01,1477500.0,9.5228,9.5667,9.4788,9.5228,1477500.0
2011-11-23 14:30:00,13.02,13.09,13.01,13.06,1563800.0,9.5301,9.5813,9.5228,9.5594,1563800.0
2011-11-23 15:00:00,13.05,13.15,13.01,13.06,2517100.0,9.552,9.6252,9.5228,9.5594,2517100.0
2011-11-23 15:30:00,13.07,13.17,13.03,13.05,6226700.0,9.5667,9.6399,9.5374,9.552,6226700.0
2011-11-25 09:30:00,13.15,13.48,13.06,13.42,2520400.0,9.6252,9.8668,9.5594,9.8229,2520400.0
2011-11-25 10:00:00,13.43,13.54,13.38,13.5,2274200.0,9.8302,9.9107,9.7936,9.8814,2274200.0
2011-11-25 10:30:00,13.51,13.63,13.45,13.45,2107600.0,9.8887,9.9766,9.8448,9.8448,2107600.0
2011-11-25 11:00:00,13.45,13.5,13.38,13.42,1185100.0,9.8448,9.8814,9.7936,9.8229,1185100.0
2011-11-25 11:30:00,13.41,13.43,13.26,13.28,1254900.0,9.8155,9.8302,9.7058,9.7204,1254900.0
2011-11-25 12:00:00,13.28,13.3,13.16,13.25,1125500.0,9.7204,9.735,9.6326,9.6984,1125500.0
2011-11-25 12:30:00,13.25,13.33,13.15,13.28,2353700.0,9.6984,9.757,9.6252,9.7204,2353700.0
2011-11-28 09:30:00,14.22,14.35,13.92,14.23,6364900.0,10.4084,10.5036,10.1888,10.4157,6364900.0
2011-11-28 10:00:00,14.22,14.34,14.18,14.32,3009100.0,10.4084,10.4963,10.3792,10.4816,3009100.0
2011-11-28 10:30:00,14.32,14.35,14.0,14.0,3077500.0,10.4816,10.5036,10.2474,10.2474,3077500.0
2011-11-28 11:00:00,14.0,14.01,13.88,13.98,3093000.0,10.2474,10.2547,10.1596,10.2328,3093000.0
2011-11-28 11:30:00,13.98,14.06,13.96,13.99,2334500.0,10.2328,10.2913,10.2181,10.2401,2334500.0
2011-11-28 12:00:00,13.99,14.01,13.92,13.95,1397300.0,10.2401,10.2547,10.1888,10.2108,1397300.0
2011-11-28 12:30:00,13.94,13.95,13.83,13.86,1227900.0,10.2035,10.2108,10.123,10.1449,1227900.0
2011-11-28 13:00:00,13.86,14.03,13.85,13.98,1331500.0,10.1449,10.2694,10.1376,10.2328,1331500.0
2011-11-28 13:30:00,13.98,14.0,13.84,13.84,817300.0,10.2328,10.2474,10.1303,10.1303,817300.0
2011-11-28 14:00:00,13.85,13.91,13.82,13.85,883800.0,10.1376,10.1815,10.1156,10.1376,883800.0
2011-11-28 14:30:00,13.84,13.87,13.72,13.8,1414200.0,10.1303,10.1522,10.0425,10.101,1414200.0
2011-11-28 15:00:00,13.81,13.84,13.62,13.67,2631600.0,10.1083,10.1303,9.9693,10.0059,2631600.0
2011-11-28 15:30:00,13.66,13.82,13.53,13.8,6289700.0,9.9985,10.1156,9.9034,10.101,6289700.0
2011-11-29 09:30:00,13.55,13.58,13.33,13.4,4162900.0,9.918,9.94,9.757,9.8082,4162900.0
2011-11-29 10:00:00,13.39,13.6,13.33,13.5,4995800.0,9.8009,9.9546,9.757,9.8814,4995800.0
2011-11-29 10:30:00,13.5,13.67,13.42,13.47,3275100.0,9.8814,10.0059,9.8229,9.8595,3275100.0
2011-11-29 11:00:00,13.46,13.52,13.41,13.48,1973300.0,9.8521,9.8961,9.8155,9.8668,1973300.0
2011-11-29 11:30:00,13.48,13.53,13.36,13.38,1767400.0,9.8668,9.9034,9.7789,9.7936,1767400.0
2011-11-29 12:00:00,13.39,13.44,13.38,13.41,1306100.0,9.8009,9.8375,9.7936,9.8155,1306100.0
2011-11-29 12:30:00,13.41,13.41,13.34,13.41,1188400.0,9.8155,9.8155,9.7643,9.8155,1188400.0
2011-11-29 13:00:00,13.41,13.41,13.33,13.38,1164800.0,9.8155,9.8155,9.757,9.7936,1164800.0
2011-11-29 13:30:00,13.38,13.41,13.31,13.33,1941600.0,9.7936,9.8155,9.7423,9.757,1941600.0
2011-11-29 14:00:00,13.33,13.38,13.28,13.32,2252100.0,9.757,9.7936,9.7204,9.7497,2252100.0
2011-11-29 14:30:00,13.32,13.36,13.28,13.35,2399600.0,9.7497,9.7789,9.7204,9.7716,2399600.0
2011-11-29 15:00:00,13.35,13.43,13.33,13.35,2597300.0,9.7716,9.8302,9.757,9.7716,2597300.0
2011-11-29 15:30:00,13.36,13.45,13.28,13.29,4816300.0,9.7789,9.8448,9.7204,9.7277,4816300.0
2011-11-30 09:30:00,14.26,14.27,14.0,14.09,5433500.0,10.4377,10.445,10.2474,10.3133,5433500.0
2011-11-30 10:00:00,14.09,14.13,13.87,14.08,4854200.0,10.3133,10.3426,10.1522,10.306,4854200.0
2011-11-30 10:30:00,14.07,14.44,14.04,14.41,5338200.0,10.2986,10.5695,10.2767,10.5475,5338200.0
2011-11-30 11:00:00,14.41,14.42,14.25,14.26,2379100.0,10.5475,10.5548,10.4304,10.4377,2379100.0
2011-11-30 11:30:00,14.26,14.28,14.14,14.17,1901900.0,10.4377,10.4523,10.3499,10.3718,1901900.0
2011-11-30 12:00:00,14.17,14.25,14.12,14.24,1250800.0,10.3718,10.4304,10.3352,10.4231,1250800.0
2011-11-30 12:30:00,14.24,14.29,14.2,14.22,742900.0,10.4231,10.4597,10.3938,10.4084,742900.0
2011-11-30 13:00:00,14.23,14.29,14.22,14.23,1086000.0,10.4157,10.4597,10.4084,10.4157,1086000.0
2011-11-30 13:30:00,14.23,14.28,14.22,14.27,1383800.0,10.4157,10.4523,10.4084,10.445,1383800.0
2011-11-30 14:00:00,14.26,14.35,14.23,14.28,2719500.0,10.4377,10.5036,10.4157,10.4523,2719500.0
2011-11-30 14:30:00,14.28,14.5,14.28,14.49,2269300.0,10.4523,10.6134,10.4523,10.6061,2269300.0
2011-11-30 15:00:00,14.5,14.64,14.46,14.63,3276000.0,10.6134,10.7159,10.5841,10.7085,3276000.0
2011-11-30 15:30:00,14.63,14.82,14.61,14.77,8869500.0,10.7085,10.8476,10.6939,10.811,8869500.0
2011-12-01 09:30:00,14.56,14.79,14.44,14.75,5173800.0,10.6573,10.8256,10.5695,10.7964,5173800.0
2011-12-01 10:00:00,14.75,14.9,14.69,14.83,3297800.0,10.7964,10.9062,10.7525,10.8549,3297800.0
2011-12-01 10:30:00,14.82,14.83,14.52,14.53,2308800.0,10.8476,10.8549,10.628,10.6353,2308800.0
2011-12-01 11:00:00,14.53,14.59,14.39,14.42,1636200.0,10.6353,10.6793,10.5329,10.5548,1636200.0
2011-12-01 11:30:00,14.42,14.54,14.38,14.5,1290000.0,10.5548,10.6427,10.5255,10.6134,1290000.0
2011-12-01 12:00:00,14.49,14.55,14.42,14.48,1157200.0,10.6061,10.65,10.5548,10.5987,1157200.0
2011-12-01 12:30:00,14.47,14.49,14.35,14.36,812700.0,10.5914,10.6061,10.5036,10.5109,812700.0
2011-12-01 13:00:00,14.36,14.49,14.36,14.47,723400.0,10.5109,10.6061,10.5109,10.5914,723400.0
2011-12-01 13:30:00,14.47,14.64,14.46,14.64,1034800.0,10.5914,10.7159,10.5841,10.7159,1034800.0
2011-12-01 14:00:00,14.64,14.64,14.5,14.54,1081000.0,10.7159,10.7159,10.6134,10.6427,1081000.0
2011-12-01 14:30:00,14.53,14.61,14.51,14.56,940000.0,10.6353,10.6939,10.6207,10.6573,940000.0
2011-12-01 15:00:00,14.56,14.63,14.49,14.62,1207700.0,10.6573,10.7085,10.6061,10.7012,1207700.0
2011-12-01 15:30:00,14.63,14.63,14.47,14.54,3395800.0,10.7085,10.7085,10.5914,10.6427,3395800.0
2011-12-02 09:30:00,15.07,15.44,14.98,15.44,6622900.0,11.0306,11.3014,10.9647,11.3014,6622900.0
2011-12-02 10:00:00,15.44,15.9,15.42,15.73,9330000.0,11.3014,11.6381,11.2868,11.5137,9330000.0
2011-12-02 10:30:00,15.73,15.82,15.62,15.73,4458300.0,11.5137,11.5796,11.4332,11.5137,4458300.0
2011-12-02 11:00:00,15.73,15.76,15.5,15.61,4957900.0,11.5137,11.5356,11.3453,11.4259,4957900.0
2011-12-02 11:30:00,15.61,15.68,15.37,15.52,3576800.0,11.4259,11.4771,11.2502,11.36,3576800.0
2011-12-02 12:00:00,15.51,15.64,15.45,15.59,2665000.0,11.3527,11.4478,11.3087,11.4112,2665000.0
2011-12-02 12:30:00,15.59,15.7,15.59,15.64,1570500.0,11.4112,11.4917,11.4112,11.4478,1570500.0
2011-12-02 13:00:00,15.65,15.73,15.6,15.68,1414300.0,11.4551,11.5137,11.4185,11.4771,1414300.0
2011-12-02 13:30:00,15.68,15.75,15.65,15.71,1361300.0,11.4771,11.5283,11.4551,11.499,1361300.0
2011-12-02 14:00:00,15.7,15.75,15.58,15.67,2421700.0,11.4917,11.5283,11.4039,11.4698,2421700.0
2011-12-02 14:30:00,15.67,15.73,15.53,15.56,1994600.0,11.4698,11.5137,11.3673,11.3893,1994600.0
2011-12-02 15:00:00,15.56,15.71,15.54,15.59,3035500.0,11.3893,11.499,11.3746,11.4112,3035500.0
2011-12-02 15:30:00,15.59,15.67,15.46,15.51,6678700.0,11.4112,11.4698,11.3161,11.3527,6678700.0
2011-12-05 09:30:00,16.1,16.59,15.99,16.46,8117100.0,11.7845,12.1432,11.704,12.048,8117100.0
2011-12-05 10:00:00,16.46,16.47,16.13,16.14,5108800.0,12.048,12.0553,11.8065,11.8138,5108800.0
2011-12-05 10:30:00,16.13,16.26,16.11,16.18,3079400.0,11.8065,11.9016,11.7918,11.8431,3079400.0
2011-12-05 11:00:00,16.17,16.41,16.16,16.4,3427400.0,11.8357,12.0114,11.8284,12.0041,3427400.0
2011-12-05 11:30:00,16.4,16.54,16.4,16.43,4629700.0,12.0041,12.1066,12.0041,12.0261,4629700.0
2011-12-05 12:00:00,16.43,16.6,16.41,16.53,3289900.0,12.0261,12.1505,12.0114,12.0993,3289900.0
2011-12-05 12:30:00,16.53,16.6,16.51,16.57,2579400.0,12.0993,12.1505,12.0846,12.1285,2579400.0
2011-12-05 13:00:00,16.57,16.59,16.51,16.53,1809900.0,12.1285,12.1432,12.0846,12.0993,1809900.0
2011-12-05 13:30:00,16.53,16.59,16.4,16.53,6312700.0,12.0993,12.1432,12.0041,12.0993,6312700.0
2011-12-05 14:00:00,16.53,16.53,16.31,16.41,5645500.0,12.0993,12.0993,11.9382,12.0114,5645500.0
2011-12-05 14:30:00,16.41,16.56,16.37,16.53,4538500.0,12.0114,12.1212,11.9821,12.0993,4538500.0
2011-12-05 15:00:00,16.54,16.62,16.4,16.53,8619200.0,12.1066,12.1651,12.0041,12.0993,8619200.0
2011-12-05 15:30:00,16.52,16.6,16.44,16.58,7893900.0,12.0919,12.1505,12.0334,12.1358,7893900.0
2011-12-06 09:30:00,16.41,16.55,16.27,16.45,4830200.0,12.0114,12.1139,11.9089,12.0407,4830200.0
2011-12-06 10:00:00,16.46,16.55,16.41,16.53,3564800.0,12.048,12.1139,12.0114,12.0993,3564800.0
2011-12-06 10:30:00,16.53,16.65,16.38,16.42,3065300.0,12.0993,12.1871,11.9895,12.0187,3065300.0
2011-12-06 11:00:00,16.41,16.57,16.41,16.56,2296000.0,12.0114,12.1285,12.0114,12.1212,2296000.0
2011-12-06 11:30:00,16.56,16.68,16.45,16.55,2748300.0,12.1212,12.209,12.0407,12.1139,2748300.0
2011-12-06 12:00:00,16.55,16.58,16.45,16.5,1161500.0,12.1139,12.1358,12.0407,12.0773,1161500.0
2011-12-06 12:30:00,16.51,16.54,16.47,16.49,710400.0,12.0846,12.1066,12.0553,12.07,710400.0
2011-12-06 13:00:00,16.48,16.65,16.45,16.62,1957100.0,12.0627,12.1871,12.0407,12.1651,1957100.0
2011-12-06 13:30:00,16.62,16.64,16.52,16.52,1045400.0,12.1651,12.1798,12.0919,12.0919,1045400.0
2011-12-06 14:00:00,16.51,16.55,16.48,16.52,979400.0,12.0846,12.1139,12.0627,12.0919,979400.0
2011-12-06 14:30:00,16.52,16.68,16.51,16.63,2677300.0,12.0919,12.209,12.0846,12.1724,2677300.0
2011-12-06 15:00:00,16.63,16.74,16.59,16.64,2219000.0,12.1724,12.253,12.1432,12.1798,2219000.0
2011-12-06 15:30:00,16.65,16.69,16.56,16.59,4334300.0,12.1871,12.2164,12.1212,12.1432,4334300.0
2011-12-07 09:30:00,16.36,16.57,16.28,16.5,4233600.0,11.9748,12.1285,11.9163,12.0773,4233600.0
2011-12-07 10:00:00,16.5,16.58,16.34,16.35,2528300.0,12.0773,12.1358,11.9602,11.9675,2528300.0
2011-12-07 10:30:00,16.34,16.49,16.29,16.45,1964700.0,11.9602,12.07,11.9236,12.0407,1964700.0
2011-12-07 11:00:00,16.46,16.6,16.43,16.57,1813900.0,12.048,12.1505,12.0261,12.1285,1813900.0
2011-12-07 11:30:00,16.58,16.72,16.57,16.67,1365500.0,12.1358,12.2383,12.1285,12.2017,1365500.0
2011-12-07 12:00:00,16.67,16.77,16.57,16.76,1270400.0,12.2017,12.2749,12.1285,12.2676,1270400.0
2011-12-07 12:30:00,16.76,16.77,16.66,16.73,1262400.0,12.2676,12.2749,12.1944,12.2456,1262400.0
2011-12-07 13:00:00,16.73,16.77,16.66,16.75,3212200.0,12.2456,12.2749,12.1944,12.2603,3212200.0
2011-12-07 13:30:00,16.75,16.83,16.7,16.82,1665000.0,12.2603,12.3188,12.2237,12.3115,1665000.0
2011-12-07 14:00:00,16.81,16.87,16.73,16.79,2029100.0,12.3042,12.3481,12.2456,12.2896,2029100.0
2011-12-07 14:30:00,16.79,16.82,16.66,16.73,2763400.0,12.2896,12.3115,12.1944,12.2456,2763400.0
2011-12-07 15:00:00,16.72,17.2,16.72,17.17,5229400.0,12.2383,12.5897,12.2383,12.5677,5229400.0
2011-12-07 15:30:00,17.17,17.5,17.13,17.34,10265800.0,12.5677,12.8092,12.5384,12.6921,10265800.0
2011-12-08 09:30:00,17.12,17.38,16.75,16.79,6824000.0,12.5311,12.7214,12.2603,12.2896,6824000.0
2011-12-08 10:00:00,16.79,16.83,16.38,16.45,4694000.0,12.2896,12.3188,11.9895,12.0407,4694000.0
2011-12-08 10:30:00,16.45,16.68,16.43,16.46,2917400.0,12.0407,12.209,12.0261,12.048,2917400.0
2011-12-08 11:00:00,16.46,16.46,16.27,16.27,2370100.0,12.048,12.048,11.9089,11.9089,2370100.0
2011-12-08 11:30:00,16.27,16.37,16.18,16.34,2178600.0,11.9089,11.9821,11.8431,11.9602,2178600.0
2011-12-08 12:00:00,16.33,16.41,16.24,16.27,2040100.0,11.9529,12.0114,11.887,11.9089,2040100.0
2011-12-08 12:30:00,16.27,16.29,16.2,16.22,1587700.0,11.9089,11.9236,11.8577,11.8723,1587700.0
2011-12-08 13:00:00,16.22,16.23,16.02,16.07,2775800.0,11.8723,11.8797,11.726,11.7626,2775800.0
2011-12-08 13:30:00,16.07,16.19,16.06,16.15,1571200.0,11.7626,11.8504,11.7552,11.8211,1571200.0
2011-12-08 14:00:00,16.15,16.18,16.02,16.12,1558200.0,11.8211,11.8431,11.726,11.7991,1558200.0
2011-12-08 14:30:00,16.12,16.12,15.89,15.96,2251600.0,11.7991,11.7991,11.6308,11.682,2251600.0
2011-12-08 15:00:00,15.95,16.11,15.9,16.03,3037400.0,11.6747,11.7918,11.6381,11.7333,3037400.0
2011-12-08 15:30:00,16.04,16.22,15.76,15.89,7889600.0,11.7406,11.8723,11.5356,11.6308,7889600.0
2011-12-09 09:30:00,16.35,16.75,16.25,16.69,8034200.0,11.9675,12.2603,11.8943,12.2164,8034200.0
2011-12-09 10:00:00,16.68,16.83,16.55,16.59,4387300.0,12.209,12.3188,12.1139,12.1432,4387300.0
2011-12-09 10:30:00,16.59,16.64,16.45,16.54,3775500.0,12.1432,12.1798,12.0407,12.1066,3775500.0
2011-12-09 11:00:00,16.54,16.64,16.53,16.59,2580800.0,12.1066,12.1798,12.0993,12.1432,2580800.0
2011-12-09 11:30:00,16.59,16.61,16.52,16.55,1521300.0,12.1432,12.1578,12.0919,12.1139,1521300.0
2011-12-09 12:00:00,16.55,16.6,16.51,16.53,1010100.0,12.1139,12.1505,12.0846,12.0993,1010100.0
2011-12-09 12:30:00,16.53,16.54,16.45,16.46,1160700.0,12.0993,12.1066,12.0407,12.048,1160700.0
2011-12-09 13:00:00,16.47,16.48,16.35,16.4,1531400.0,12.0553,12.0627,11.9675,12.0041,1531400.0
2011-12-09 13:30:00,16.41,16.42,16.34,16.36,937700.0,12.0114,12.0187,11.9602,11.9748,937700.0
2011-12-09 14:00:00,16.37,16.41,16.31,16.39,1074200.0,11.9821,12.0114,11.9382,11.9968,1074200.0
2011-12-09 14:30:00,16.39,16.48,16.38,16.43,1773800.0,11.9968,12.0627,11.9895,12.0261,1773800.0
2011-12-09 15:00:00,16.42,16.44,16.35,16.42,1225000.0,12.0187,12.0334,11.9675,12.0187,1225000.0
2011-12-09 15:30:00,16.42,16.45,16.36,16.37,3524600.0,12.0187,12.0407,11.9748,11.9821,3524600.0
2011-12-12 09:30:00,15.79,15.81,15.22,15.54,5197900.0,11.5576,11.5722,11.1404,11.3746,5197900.0
2011-12-12 10:00:00,15.54,15.65,15.42,15.49,2565000.0,11.3746,11.4551,11.2868,11.338,2565000.0
2011-12-12 10:30:00,15.49,15.51,15.4,15.49,1991700.0,11.338,11.3527,11.2721,11.338,1991700.0
2011-12-12 11:00:00,15.49,15.53,15.35,15.39,1667700.0,11.338,11.3673,11.2355,11.2648,1667700.0
2011-12-12 11:30:00,15.38,15.5,15.28,15.38,2160100.0,11.2575,11.3453,11.1843,11.2575,2160100.0
2011-12-12 12:00:00,15.37,15.41,15.3,15.34,976800.0,11.2502,11.2795,11.1989,11.2282,976800.0
2011-12-12 12:30:00,15.33,15.44,15.33,15.4,703500.0,11.2209,11.3014,11.2209,11.2721,703500.0
2011-12-12 13:00:00,15.39,15.43,15.32,15.41,1046600.0,11.2648,11.2941,11.2136,11.2795,1046600.0
2011-12-12 13:30:00,15.41,15.43,15.34,15.39,951800.0,11.2795,11.2941,11.2282,11.2648,951800.0
2011-12-12 14:00:00,15.39,15.41,15.28,15.37,1491200.0,11.2648,11.2795,11.1843,11.2502,1491200.0
2011-12-12 14:30:00,15.37,15.38,15.26,15.37,1495100.0,11.2502,11.2575,11.1697,11.2502,1495100.0
2011-12-12 15:00:00,15.37,15.4,15.27,15.37,2133700.0,11.2502,11.2721,11.177,11.2502,2133700.0
2011-12-12 15:30:00,15.37,15.43,15.31,15.38,4512500.0,11.2502,11.2941,11.2063,11.2575,4512500.0
2011-12-13 09:30:00,16.49,16.55,16.0,16.07,6983300.0,12.07,12.1139,11.7113,11.7626,6983300.0
2011-12-13 10:00:00,16.07,16.13,15.79,15.81,3500800.0,11.7626,11.8065,11.5576,11.5722,3500800.0
2011-12-13 10:30:00,15.81,15.88,15.6,15.72,3911800.0,11.5722,11.6235,11.4185,11.5064,3911800.0
2011-12-13 11:00:00,15.71,15.75,15.57,15.75,2884500.0,11.499,11.5283,11.3966,11.5283,2884500.0
2011-12-13 11:30:00,15.75,15.83,15.7,15.82,1415700.0,11.5283,11.5869,11.4917,11.5796,1415700.0
2011-12-13 12:00:00,15.83,15.84,15.66,15.77,912800.0,11.5869,11.5942,11.4624,11.543,912800.0
2011-12-13 12:30:00,15.78,15.79,15.69,15.72,757100.0,11.5503,11.5576,11.4844,11.5064,757100.0
2011-12-13 13:00:00,15.71,15.72,15.61,15.64,969700.0,11.499,11.5064,11.4259,11.4478,969700.0
2011-12-13 13:30:00,15.65,15.72,15.62,15.67,683100.0,11.4551,11.5064,11.4332,11.4698,683100.0
2011-12-13 14:00:00,15.67,15.71,15.47,15.57,2458600.0,11.4698,11.499,11.3234,11.3966,2458600.0
2011-12-13 14:30:00,15.57,15.57,15.23,15.35,4065100.0,11.3966,11.3966,11.1477,11.2355,4065100.0
2011-12-13 15:00:00,15.35,15.45,15.15,15.19,2694300.0,11.2355,11.3087,11.0892,11.1184,2694300.0
2011-12-13 15:30:00,15.2,15.2,14.91,15.16,6285000.0,11.1257,11.1257,10.9135,11.0965,6285000.0
2011-12-14 09:30:00,15.01,15.34,14.85,15.01,4272000.0,10.9867,11.2282,10.8696,10.9867,4272000.0
2011-12-14 10:00:00,15.01,15.1,14.87,15.1,2539800.0,10.9867,11.0526,10.8842,11.0526,2539800.0
2011-12-14 10:30:00,15.09,15.17,15.02,15.04,2385100.0,11.0452,11.1038,10.994,11.0086,2385100.0
2011-12-14 11:00:00,15.04,15.15,15.03,15.09,1774400.0,11.0086,11.0892,11.0013,11.0452,1774400.0
2011-12-14 11:30:00,15.1,15.12,15.03,15.07,1333800.0,11.0526,11.0672,11.0013,11.0306,1333800.0
2011-12-14 12:00:00,15.07,15.16,15.05,15.15,1428600.0,11.0306,11.0965,11.016,11.0892,1428600.0
2011-12-14 12:30:00,15.14,15.22,15.14,15.2,1708500.0,11.0818,11.1404,11.0818,11.1257,1708500.0
2011-12-14 13:00:00,15.2,15.37,15.17,15.36,2037000.0,11.1257,11.2502,11.1038,11.2429,2037000.0
2011-12-14 13:30:00,15.35,15.39,15.2,15.24,1584800.0,11.2355,11.2648,11.1257,11.155,1584800.0
2011-12-14 14:00:00,15.24,15.28,15.18,15.23,1496500.0,11.155,11.1843,11.1111,11.1477,1496500.0
2011-12-14 14:30:00,15.22,15.24,15.06,15.12,1758900.0,11.1404,11.155,11.0233,11.0672,1758900.0
2011-12-14 15:00:00,15.12,15.16,15.03,15.12,1899700.0,11.0672,11.0965,11.0013,11.0672,1899700.0
2011-12-14 15:30:00,15.12,15.15,15.01,15.07,3786900.0,11.0672,11.0892,10.9867,11.0306,3786900.0
2011-12-15 09:30:00,15.62,15.66,15.36,15.42,3793300.0,11.4332,11.4624,11.2429,11.2868,3793300.0
2011-12-15 10:00:00,15.44,15.51,15.35,15.37,1775100.0,11.3014,11.3527,11.2355,11.2502,1775100.0
2011-12-15 10:30:00,15.37,15.38,15.13,15.17,2287900.0,11.2502,11.2575,11.0745,11.1038,2287900.0
2011-12-15 11:00:00,15.18,15.22,15.14,15.18,1426100.0,11.1111,11.1404,11.0818,11.1111,1426100.0
2011-12-15 11:30:00,15.18,15.21,15.07,15.13,1791000.0,11.1111,11.1331,11.0306,11.0745,1791000.0
2011-12-15 12:00:00,15.13,15.36,15.13,15.35,2024900.0,11.0745,11.2429,11.0745,11.2355,2024900.0
2011-12-15 12:30:00,15.35,15.4,15.19,15.23,1606000.0,11.2355,11.2721,11.1184,11.1477,1606000.0
2011-12-15 13:00:00,15.24,15.28,15.21,15.23,1129800.0,11.155,11.1843,11.1331,11.1477,1129800.0
2011-12-15 13:30:00,15.22,15.28,15.14,15.21,1567500.0,11.1404,11.1843,11.0818,11.1331,1567500.0
2011-12-15 14:00:00,15.21,15.26,15.16,15.17,1228100.0,11.1331,11.1697,11.0965,11.1038,1228100.0
2011-12-15 14:30:00,15.16,15.18,15.08,15.08,1689200.0,11.0965,11.1111,11.0379,11.0379,1689200.0
2011-12-15 15:00:00,15.09,15.18,15.06,15.13,2534500.0,11.0452,11.1111,11.0233,11.0745,2534500.0
2011-12-15 15:30:00,15.13,15.17,14.98,15.01,3859300.0,11.0745,11.1038,10.9647,10.9867,3859300.0
2011-12-16 09:30:00,15.23,15.34,15.05,15.27,4238100.0,11.1477,11.2282,11.016,11.177,4238100.0
2011-12-16 10:00:00,15.26,15.46,15.22,15.37,4101800.0,11.1697,11.3161,11.1404,11.2502,4101800.0
2011-12-16 10:30:00,15.37,15.4,15.29,15.33,1843000.0,11.2502,11.2721,11.1916,11.2209,1843000.0
2011-12-16 11:00:00,15.34,15.35,15.21,15.24,1217700.0,11.2282,11.2355,11.1331,11.155,1217700.0
2011-12-16 11:30:00,15.23,15.26,15.02,15.05,1556900.0,11.1477,11.1697,10.994,11.016,1556900.0
2011-12-16 12:00:00,15.04,15.18,15.01,15.09,1658600.0,11.0086,11.1111,10.9867,11.0452,1658600.0
2011-12-16 12:30:00,15.09,15.13,14.96,15.1,2228100.0,11.0452,11.0745,10.9501,11.0526,2228100.0
2011-12-16 13:00:00,15.1,15.17,15.07,15.1,1618000.0,11.0526,11.1038,11.0306,11.0526,1618000.0
2011-12-16 13:30:00,15.1,15.12,15.01,15.03,1549700.0,11.0526,11.0672,10.9867,11.0013,1549700.0
2011-12-16 14:00:00,15.03,15.07,14.98,15.02,1473900.0,11.0013,11.0306,10.9647,10.994,1473900.0
2011-12-16 14:30:00,15.02,15.09,15.0,15.05,1049800.0,10.994,11.0452,10.9794,11.016,1049800.0
2011-12-16 15:00:00,15.05,15.06,14.96,15.0,1455600.0,11.016,11.0233,10.9501,10.9794,1455600.0
2011-12-16 15:30:00,15.0,15.03,14.94,14.99,3306500.0,10.9794,11.0013,10.9354,10.972,3306500.0
2011-12-19 09:30:00,14.96,15.03,14.66,14.73,2928500.0,10.9501,11.0013,10.7305,10.7817,2928500.0
2011-12-19 10:00:00,14.74,14.79,14.61,14.69,3291700.0,10.789,10.8256,10.6939,10.7525,3291700.0
2011-12-19 10:30:00,14.7,14.72,14.36,14.41,3350900.0,10.7598,10.7744,10.5109,10.5475,3350900.0
2011-12-19 11:00:00,14.42,14.43,14.16,14.29,2749000.0,10.5548,10.5621,10.3645,10.4597,2749000.0
2011-12-19 11:30:00,14.29,14.3,14.1,14.19,1801800.0,10.4597,10.467,10.3206,10.3865,1801800.0
2011-12-19 12:00:00,14.2,14.31,14.18,14.25,1427500.0,10.3938,10.4743,10.3792,10.4304,1427500.0
2011-12-19 12:30:00,14.25,14.31,14.2,14.31,967100.0,10.4304,10.4743,10.3938,10.4743,967100.0
2011-12-19 13:00:00,14.31,14.32,14.22,14.25,1153300.0,10.4743,10.4816,10.4084,10.4304,1153300.0
2011-12-19 13:30:00,14.26,14.38,14.22,14.29,1336700.0,10.4377,10.5255,10.4084,10.4597,1336700.0
2011-12-19 14:00:00,14.28,14.32,14.15,14.22,1722100.0,10.4523,10.4816,10.3572,10.4084,1722100.0
2011-12-19 14:30:00,14.23,14.31,14.22,14.29,1283600.0,10.4157,10.4743,10.4084,10.4597,1283600.0
2011-12-19 15:00:00,14.29,14.3,14.09,14.09,2824000.0,10.4597,10.467,10.3133,10.3133,2824000.0
2011-12-19 15:30:00,14.09,14.17,14.03,14.15,4998900.0,10.3133,10.3718,10.2694,10.3572,4998900.0
2011-12-20 09:30:00,14.73,14.77,14.4,14.5,4235100.0,10.7817,10.811,10.5402,10.6134,4235100.0
2011-12-20 10:00:00,14.5,14.61,14.39,14.58,2990100.0,10.6134,10.6939,10.5329,10.6719,2990100.0
2011-12-20 10:30:00,14.58,14.66,14.51,14.53,2176600.0,10.6719,10.7305,10.6207,10.6353,2176600.0
2011-12-20 11:00:00,14.52,14.65,14.52,14.58,1558800.0,10.628,10.7232,10.628,10.6719,1558800.0
2011-12-20 11:30:00,14.58,14.61,14.52,14.57,1445100.0,10.6719,10.6939,10.628,10.6646,1445100.0
2011-12-20 12:00:00,14.56,14.57,14.51,14.55,1228500.0,10.6573,10.6646,10.6207,10.65,1228500.0
2011-12-20 12:30:00,14.55,14.6,14.53,14.56,1662300.0,10.65,10.6866,10.6353,10.6573,1662300.0
2011-12-20 13:00:00,14.56,14.68,14.55,14.67,1735400.0,10.6573,10.7451,10.65,10.7378,1735400.0
2011-12-20 13:30:00,14.67,14.71,14.66,14.67,1343300.0,10.7378,10.7671,10.7305,10.7378,1343300.0
2011-12-20 14:00:00,14.67,14.73,14.61,14.73,1787000.0,10.7378,10.7817,10.6939,10.7817,1787000.0
2011-12-20 14:30:00,14.72,14.89,14.72,14.84,2721500.0,10.7744,10.8988,10.7744,10.8622,2721500.0
2011-12-20 15:00:00,14.83,14.9,14.79,14.8,2572300.0,10.8549,10.9062,10.8256,10.833,2572300.0
2011-12-20 15:30:00,14.81,14.83,14.72,14.79,3796100.0,10.8403,10.8549,10.7744,10.8256,3796100.0
2011-12-21 09:30:00,14.8,14.93,14.57,14.65,2206500.0,10.833,10.9281,10.6646,10.7232,2206500.0
2011-12-21 10:00:00,14.64,14.85,14.57,14.7,2558800.0,10.7159,10.8696,10.6646,10.7598,2558800.0
2011-12-21 10:30:00,14.7,14.78,14.52,14.54,1762000.0,10.7598,10.8183,10.628,10.6427,1762000.0
2011-12-21 11:00:00,14.54,14.61,14.48,14.59,1329200.0,10.6427,10.6939,10.5987,10.6793,1329200.0
2011-12-21 11:30:00,14.58,14.6,14.52,14.58,796700.0,10.6719,10.6866,10.628,10.6719,796700.0
2011-12-21 12:00:00,14.58,14.63,14.52,14.59,1101700.0,10.6719,10.7085,10.628,10.6793,1101700.0
2011-12-21 12:30:00,14.58,14.71,14.57,14.69,930800.0,10.6719,10.7671,10.6646,10.7525,930800.0
2011-12-21 13:00:00,14.7,14.77,14.61,14.66,739300.0,10.7598,10.811,10.6939,10.7305,739300.0
2011-12-21 13:30:00,14.66,14.71,14.59,14.68,743500.0,10.7305,10.7671,10.6793,10.7451,743500.0
2011-12-21 14:00:00,14.69,14.73,14.65,14.69,1011900.0,10.7525,10.7817,10.7232,10.7525,1011900.0
2011-12-21 14:30:00,14.69,14.83,14.66,14.77,1256600.0,10.7525,10.8549,10.7305,10.811,1256600.0
2011-12-21 15:00:00,14.77,14.91,14.75,14.87,1644200.0,10.811,10.9135,10.7964,10.8842,1644200.0
2011-12-21 15:30:00,14.87,14.98,14.82,14.92,2867500.0,10.8842,10.9647,10.8476,10.9208,2867500.0
2011-12-22 09:30:00,15.07,15.35,15.03,15.35,2547500.0,11.0306,11.2355,11.0013,11.2355,2547500.0
2011-12-22 10:00:00,15.34,15.62,15.34,15.54,3766100.0,11.2282,11.4332,11.2282,11.3746,3766100.0
2011-12-22 10:30:00,15.54,15.56,15.42,15.5,2071300.0,11.3746,11.3893,11.2868,11.3453,2071300.0
2011-12-22 11:00:00,15.5,15.57,15.49,15.54,1439800.0,11.3453,11.3966,11.338,11.3746,1439800.0
2011-12-22 11:30:00,15.54,15.55,15.49,15.51,941700.0,11.3746,11.3819,11.338,11.3527,941700.0
2011-12-22 12:00:00,15.52,15.71,15.5,15.7,1410300.0,11.36,11.499,11.3453,11.4917,1410300.0
2011-12-22 12:30:00,15.7,15.82,15.68,15.74,1469900.0,11.4917,11.5796,11.4771,11.521,1469900.0
2011-12-22 13:00:00,15.73,15.79,15.69,15.78,990500.0,11.5137,11.5576,11.4844,11.5503,990500.0
2011-12-22 13:30:00,15.77,15.83,15.76,15.79,1334600.0,11.543,11.5869,11.5356,11.5576,1334600.0
2011-12-22 14:00:00,15.79,15.89,15.75,15.85,2096900.0,11.5576,11.6308,11.5283,11.6015,2096900.0
2011-12-22 14:30:00,15.85,15.87,15.73,15.73,2409100.0,11.6015,11.6162,11.5137,11.5137,2409100.0
2011-12-22 15:00:00,15.73,15.81,15.69,15.8,2474500.0,11.5137,11.5722,11.4844,11.5649,2474500.0
2011-12-22 15:30:00,15.8,15.95,15.75,15.88,5898700.0,11.5649,11.6747,11.5283,11.6235,5898700.0
2011-12-23 09:30:00,16.04,16.04,15.7,15.8,2785600.0,11.7406,11.7406,11.4917,11.5649,2785600.0
2011-12-23 10:00:00,15.8,15.94,15.72,15.79,1989900.0,11.5649,11.6674,11.5064,11.5576,1989900.0
2011-12-23 10:30:00,15.79,15.79,15.75,15.78,812000.0,11.5576,11.5576,11.5283,11.5503,812000.0
2011-12-23 11:00:00,15.78,15.79,15.71,15.73,776600.0,11.5503,11.5576,11.499,11.5137,776600.0
2011-12-23 11:30:00,15.74,15.83,15.72,15.79,790700.0,11.521,11.5869,11.5064,11.5576,790700.0
2011-12-23 12:00:00,15.78,15.79,15.71,15.74,789800.0,11.5503,11.5576,11.499,11.521,789800.0
2011-12-23 12:30:00,15.75,15.79,15.7,15.74,721800.0,11.5283,11.5576,11.4917,11.521,721800.0
2011-12-23 13:00:00,15.74,15.74,15.54,15.63,1175400.0,11.521,11.521,11.3746,11.4405,1175400.0
2011-12-23 13:30:00,15.64,15.64,15.57,15.59,510000.0,11.4478,11.4478,11.3966,11.4112,510000.0
2011-12-23 14:00:00,15.59,15.6,15.57,15.58,365400.0,11.4112,11.4185,11.3966,11.4039,365400.0
2011-12-23 14:30:00,15.57,15.69,15.57,15.68,584600.0,11.3966,11.4844,11.3966,11.4771,584600.0
2011-12-23 15:00:00,15.68,15.7,15.64,15.67,631300.0,11.4771,11.4917,11.4478,11.4698,631300.0
2011-12-23 15:30:00,15.66,15.77,15.66,15.75,1962000.0,11.4624,11.543,11.4624,11.5283,1962000.0
2011-12-27 09:30:00,15.58,15.67,15.5,15.66,1815700.0,11.4039,11.4698,11.3453,11.4624,1815700.0
2011-12-27 10:00:00,15.67,15.8,15.63,15.76,1113400.0,11.4698,11.5649,11.4405,11.5356,1113400.0
2011-12-27 10:30:00,15.76,15.8,15.6,15.68,864900.0,11.5356,11.5649,11.4185,11.4771,864900.0
2011-12-27 11:00:00,15.67,15.76,15.67,15.75,632700.0,11.4698,11.5356,11.4698,11.5283,632700.0
2011-12-27 11:30:00,15.76,15.76,15.62,15.66,423000.0,11.5356,11.5356,11.4332,11.4624,423000.0
2011-12-27 12:00:00,15.65,15.69,15.61,15.66,422800.0,11.4551,11.4844,11.4259,11.4624,422800.0
2011-12-27 12:30:00,15.65,15.66,15.56,15.56,531800.0,11.4551,11.4624,11.3893,11.3893,531800.0
2011-12-27 13:00:00,15.57,15.58,15.5,15.57,672900.0,11.3966,11.4039,11.3453,11.3966,672900.0
2011-12-27 13:30:00,15.58,15.6,15.56,15.58,374800.0,11.4039,11.4185,11.3893,11.4039,374800.0
2011-12-27 14:00:00,15.57,15.59,15.43,15.46,652700.0,11.3966,11.4112,11.2941,11.3161,652700.0
2011-12-27 14:30:00,15.45,15.46,15.39,15.4,629000.0,11.3087,11.3161,11.2648,11.2721,629000.0
2011-12-27 15:00:00,15.41,15.46,15.35,15.38,883100.0,11.2795,11.3161,11.2355,11.2575,883100.0
2011-12-27 15:30:00,15.38,15.39,15.29,15.29,2806300.0,11.2575,11.2648,11.1916,11.1916,2806300.0
2011-12-28 09:30:00,15.36,15.38,15.1,15.15,1863100.0,11.2429,11.2575,11.0526,11.0892,1863100.0
2011-12-28 10:00:00,15.15,15.34,15.14,15.15,1675100.0,11.0892,11.2282,11.0818,11.0892,1675100.0
2011-12-28 10:30:00,15.16,15.16,15.06,15.11,1460400.0,11.0965,11.0965,11.0233,11.0599,1460400.0
2011-12-28 11:00:00,15.1,15.13,14.92,14.93,1206500.0,11.0526,11.0745,10.9208,10.9281,1206500.0
2011-12-28 11:30:00,14.92,14.96,14.88,14.93,885100.0,10.9208,10.9501,10.8915,10.9281,885100.0
2011-12-28 12:00:00,14.93,14.94,14.88,14.93,653800.0,10.9281,10.9354,10.8915,10.9281,653800.0
2011-12-28 12:30:00,14.93,15.0,14.92,14.95,799700.0,10.9281,10.9794,10.9208,10.9428,799700.0
2011-12-28 13:00:00,14.95,15.05,14.91,15.03,894500.0,10.9428,11.016,10.9135,11.0013,894500.0
2011-12-28 13:30:00,15.03,15.11,15.02,15.07,921500.0,11.0013,11.0599,10.994,11.0306,921500.0
2011-12-28 14:00:00,15.08,15.09,14.97,15.01,847100.0,11.0379,11.0452,10.9574,10.9867,847100.0
2011-12-28 14:30:00,15.01,15.01,14.91,14.95,781500.0,10.9867,10.9867,10.9135,10.9428,781500.0
2011-12-28 15:00:00,14.96,15.0,14.9,14.92,1265800.0,10.9501,10.9794,10.9062,10.9208,1265800.0
2011-12-28 15:30:00,14.92,14.96,14.88,14.9,2626500.0,10.9208,10.9501,10.8915,10.9062,2626500.0
2011-12-29 09:30:00,14.92,15.07,14.9,15.04,1283300.0,10.9208,11.0306,10.9062,11.0086,1283300.0
2011-12-29 10:00:00,15.05,15.24,15.03,15.21,1650300.0,11.016,11.155,11.0013,11.1331,1650300.0
2011-12-29 10:30:00,15.21,15.3,15.15,15.19,1009500.0,11.1331,11.1989,11.0892,11.1184,1009500.0
2011-12-29 11:00:00,15.2,15.21,15.07,15.2,809900.0,11.1257,11.1331,11.0306,11.1257,809900.0
2011-12-29 11:30:00,15.2,15.29,15.19,15.27,944700.0,11.1257,11.1916,11.1184,11.177,944700.0
2011-12-29 12:00:00,15.27,15.28,15.18,15.26,575200.0,11.177,11.1843,11.1111,11.1697,575200.0
2011-12-29 12:30:00,15.26,15.26,15.15,15.21,453300.0,11.1697,11.1697,11.0892,11.1331,453300.0
2011-12-29 13:00:00,15.21,15.25,15.1,15.14,686500.0,11.1331,11.1623,11.0526,11.0818,686500.0
2011-12-29 13:30:00,15.14,15.2,15.13,15.16,509700.0,11.0818,11.1257,11.0745,11.0965,509700.0
2011-12-29 14:00:00,15.16,15.17,15.15,15.16,358700.0,11.0965,11.1038,11.0892,11.0965,358700.0
2011-12-29 14:30:00,15.16,15.17,15.12,15.15,510400.0,11.0965,11.1038,11.0672,11.0892,510400.0
2011-12-29 15:00:00,15.14,15.19,15.11,15.18,1253100.0,11.0818,11.1184,11.0599,11.1111,1253100.0
2011-12-29 15:30:00,15.18,15.26,15.17,15.23,2248300.0,11.1111,11.1697,11.1038,11.1477,2248300.0
2011-12-30 09:30:00,15.14,15.29,15.1,15.13,1623500.0,11.0818,11.1916,11.0526,11.0745,1623500.0
2011-12-30 10:00:00,15.13,15.26,15.11,15.14,1441900.0,11.0745,11.1697,11.0599,11.0818,1441900.0
2011-12-30 10:30:00,15.13,15.19,15.11,15.13,1064400.0,11.0745,11.1184,11.0599,11.0745,1064400.0
2011-12-30 11:00:00,15.14,15.18,15.07,15.1,1504100.0,11.0818,11.1111,11.0306,11.0526,1504100.0
2011-12-30 11:30:00,15.11,15.13,15.0,15.07,1225900.0,11.0599,11.0745,10.9794,11.0306,1225900.0
2011-12-30 12:00:00,15.08,15.1,15.04,15.07,446400.0,11.0379,11.0526,11.0086,11.0306,446400.0
2011-12-30 12:30:00,15.08,15.11,15.07,15.08,561900.0,11.0379,11.0599,11.0306,11.0379,561900.0
2011-12-30 13:00:00,15.08,15.15,15.08,15.15,585800.0,11.0379,11.0892,11.0379,11.0892,585800.0
2011-12-30 13:30:00,15.14,15.15,15.06,15.07,921000.0,11.0818,11.0892,11.0233,11.0306,921000.0
2011-12-30 14:00:00,15.07,15.15,15.04,15.05,768900.0,11.0306,11.0892,11.0086,11.016,768900.0
2011-12-30 14:30:00,15.05,15.18,15.05,15.15,1052000.0,11.016,11.1111,11.016,11.0892,1052000.0
2011-12-30 15:00:00,15.15,15.23,15.15,15.2,1160900.0,11.0892,11.1477,11.0892,11.1257,1160900.0
2011-12-30 15:30:00,15.21,15.24,15.13,15.14,2249100.0,11.1331,11.155,11.0745,11.0818,2249100.0
2012-01-03 09:30:00,15.75,15.9,15.71,15.77,3194000.0,11.5283,11.6381,11.499,11.543,3194000.0
2012-01-03 10:00:00,15.77,16.1,15.76,16.0,3562000.0,11.543,11.7845,11.5356,11.7113,3562000.0
2012-01-03 10:30:00,16.0,16.04,15.87,16.03,1667100.0,11.7113,11.7406,11.6162,11.7333,1667100.0
2012-01-03 11:00:00,16.03,16.08,16.0,16.05,1201300.0,11.7333,11.7699,11.7113,11.7479,1201300.0
2012-01-03 11:30:00,16.05,16.15,16.01,16.13,1643900.0,11.7479,11.8211,11.7186,11.8065,1643900.0
2012-01-03 12:00:00,16.13,16.18,16.11,16.18,1396100.0,11.8065,11.8431,11.7918,11.8431,1396100.0
2012-01-03 12:30:00,16.18,16.18,16.02,16.07,1194400.0,11.8431,11.8431,11.726,11.7626,1194400.0
2012-01-03 13:00:00,16.07,16.14,16.06,16.12,913600.0,11.7626,11.8138,11.7552,11.7991,913600.0
2012-01-03 13:30:00,16.11,16.2,16.1,16.18,1170100.0,11.7918,11.8577,11.7845,11.8431,1170100.0
2012-01-03 14:00:00,16.19,16.2,16.14,16.19,938100.0,11.8504,11.8577,11.8138,11.8504,938100.0
2012-01-03 14:30:00,16.2,16.29,16.19,16.27,1723000.0,11.8577,11.9236,11.8504,11.9089,1723000.0
2012-01-03 15:00:00,16.27,16.27,16.14,16.2,1754700.0,11.9089,11.9089,11.8138,11.8577,1754700.0
2012-01-03 15:30:00,16.2,16.22,16.01,16.03,4167600.0,11.8577,11.8723,11.7186,11.7333,4167600.0
2012-01-04 09:30:00,15.74,15.92,15.7,15.8,2223700.0,11.521,11.6528,11.4917,11.5649,2223700.0
2012-01-04 10:00:00,15.79,15.79,15.5,15.61,2139500.0,11.5576,11.5576,11.3453,11.4259,2139500.0
2012-01-04 10:30:00,15.61,15.67,15.56,15.66,1324600.0,11.4259,11.4698,11.3893,11.4624,1324600.0
2012-01-04 11:00:00,15.66,15.68,15.63,15.67,968100.0,11.4624,11.4771,11.4405,11.4698,968100.0
2012-01-04 11:30:00,15.67,15.82,15.66,15.75,1284200.0,11.4698,11.5796,11.4624,11.5283,1284200.0
2012-01-04 12:00:00,15.76,15.92,15.75,15.92,1567600.0,11.5356,11.6528,11.5283,11.6528,1567600.0
2012-01-04 12:30:00,15.92,15.95,15.84,15.95,925800.0,11.6528,11.6747,11.5942,11.6747,925800.0
2012-01-04 13:00:00,15.94,15.95,15.82,15.88,1227200.0,11.6674,11.6747,11.5796,11.6235,1227200.0
2012-01-04 13:30:00,15.88,16.02,15.88,16.01,1402600.0,11.6235,11.726,11.6235,11.7186,1402600.0
2012-01-04 14:00:00,16.02,16.03,15.91,16.01,1683400.0,11.726,11.7333,11.6454,11.7186,1683400.0
2012-01-04 14:30:00,16.0,16.08,16.0,16.04,1187000.0,11.7113,11.7699,11.7113,11.7406,1187000.0
2012-01-04 15:00:00,16.05,16.05,15.96,15.98,1083300.0,11.7479,11.7479,11.682,11.6967,1083300.0
2012-01-04 15:30:00,15.98,16.06,15.94,15.95,2423900.0,11.6967,11.7552,11.6674,11.6747,2423900.0
2012-01-05 09:30:00,15.59,15.75,15.43,15.55,3021800.0,11.4112,11.5283,11.2941,11.3819,3021800.0
2012-01-05 10:00:00,15.53,15.76,15.43,15.68,2094100.0,11.3673,11.5356,11.2941,11.4771,2094100.0
2012-01-05 10:30:00,15.69,15.74,15.52,15.59,1404000.0,11.4844,11.521,11.36,11.4112,1404000.0
2012-01-05 11:00:00,15.59,15.79,15.54,15.78,1456100.0,11.4112,11.5576,11.3746,11.5503,1456100.0
2012-01-05 11:30:00,15.78,15.79,15.69,15.7,1164900.0,11.5503,11.5576,11.4844,11.4917,1164900.0
2012-01-05 12:00:00,15.69,15.94,15.69,15.91,2205200.0,11.4844,11.6674,11.4844,11.6454,2205200.0
2012-01-05 12:30:00,15.91,16.09,15.88,16.08,2971600.0,11.6454,11.7772,11.6235,11.7699,2971600.0
2012-01-05 13:00:00,16.08,16.21,16.04,16.2,2692900.0,11.7699,11.865,11.7406,11.8577,2692900.0
2012-01-05 13:30:00,16.2,16.4,16.2,16.33,2542000.0,11.8577,12.0041,11.8577,11.9529,2542000.0
2012-01-05 14:00:00,16.32,16.4,16.2,16.22,1554900.0,11.9455,12.0041,11.8577,11.8723,1554900.0
2012-01-05 14:30:00,16.22,16.26,16.19,16.19,1197300.0,11.8723,11.9016,11.8504,11.8504,1197300.0
2012-01-05 15:00:00,16.2,16.25,16.13,16.17,1668100.0,11.8577,11.8943,11.8065,11.8357,1668100.0
2012-01-05 15:30:00,16.17,16.32,16.14,16.28,3925600.0,11.8357,11.9455,11.8138,11.9163,3925600.0
2012-01-06 09:30:00,16.06,16.12,15.8,15.94,3782800.0,11.7552,11.7991,11.5649,11.6674,3782800.0
2012-01-06 10:00:00,15.95,16.07,15.94,16.04,2112200.0,11.6747,11.7626,11.6674,11.7406,2112200.0
2012-01-06 10:30:00,16.03,16.25,16.03,16.16,1868000.0,11.7333,11.8943,11.7333,11.8284,1868000.0
2012-01-06 11:00:00,16.16,16.23,16.13,16.19,971200.0,11.8284,11.8797,11.8065,11.8504,971200.0
2012-01-06 11:30:00,16.18,16.24,16.16,16.18,1023300.0,11.8431,11.887,11.8284,11.8431,1023300.0
2012-01-06 12:00:00,16.18,16.18,16.07,16.09,935100.0,11.8431,11.8431,11.7626,11.7772,935100.0
2012-01-06 12:30:00,16.08,16.13,15.95,16.0,865700.0,11.7699,11.8065,11.6747,11.7113,865700.0
2012-01-06 13:00:00,16.0,16.05,15.99,16.0,763800.0,11.7113,11.7479,11.704,11.7113,763800.0
2012-01-06 13:30:00,16.0,16.15,15.97,16.12,824100.0,11.7113,11.8211,11.6894,11.7991,824100.0
2012-01-06 14:00:00,16.12,16.15,16.06,16.13,767300.0,11.7991,11.8211,11.7552,11.8065,767300.0
2012-01-06 14:30:00,16.12,16.15,16.08,16.1,489400.0,11.7991,11.8211,11.7699,11.7845,489400.0
2012-01-06 15:00:00,16.09,16.15,16.06,16.07,953000.0,11.7772,11.8211,11.7552,11.7626,953000.0
2012-01-06 15:30:00,16.07,16.08,15.86,15.9,4716100.0,11.7626,11.7699,11.6088,11.6381,4716100.0
2012-01-09 09:30:00,16.01,16.14,15.93,16.11,1794400.0,11.7186,11.8138,11.6601,11.7918,1794400.0
2012-01-09 10:00:00,16.11,16.45,16.01,16.43,2030800.0,11.7918,12.0407,11.7186,12.0261,2030800.0
2012-01-09 10:30:00,16.43,16.44,16.16,16.19,2094800.0,12.0261,12.0334,11.8284,11.8504,2094800.0
2012-01-09 11:00:00,16.19,16.23,16.05,16.14,1474100.0,11.8504,11.8797,11.7479,11.8138,1474100.0
2012-01-09 11:30:00,16.14,16.24,16.08,16.14,1298700.0,11.8138,11.887,11.7699,11.8138,1298700.0
2012-01-09 12:00:00,16.14,16.19,16.08,16.16,812400.0,11.8138,11.8504,11.7699,11.8284,812400.0
2012-01-09 12:30:00,16.16,16.21,16.14,16.17,588100.0,11.8284,11.865,11.8138,11.8357,588100.0
2012-01-09 13:00:00,16.16,16.23,16.15,16.2,1059000.0,11.8284,11.8797,11.8211,11.8577,1059000.0
2012-01-09 13:30:00,16.2,16.25,16.15,16.24,594500.0,11.8577,11.8943,11.8211,11.887,594500.0
2012-01-09 14:00:00,16.23,16.27,16.2,16.2,906200.0,11.8797,11.9089,11.8577,11.8577,906200.0
2012-01-09 14:30:00,16.2,16.25,16.12,16.13,711000.0,11.8577,11.8943,11.7991,11.8065,711000.0
2012-01-09 15:00:00,16.14,16.19,16.12,16.17,897400.0,11.8138,11.8504,11.7991,11.8357,897400.0
2012-01-09 15:30:00,16.16,16.23,16.15,16.19,2493700.0,11.8284,11.8797,11.8211,11.8504,2493700.0
2012-01-10 09:30:00,16.67,16.8,16.49,16.79,3649400.0,12.2017,12.2969,12.07,12.2896,3649400.0
2012-01-10 10:00:00,16.79,16.94,16.75,16.88,3921000.0,12.2896,12.3994,12.2603,12.3554,3921000.0
2012-01-10 10:30:00,16.88,16.91,16.77,16.78,1802800.0,12.3554,12.3774,12.2749,12.2822,1802800.0
2012-01-10 11:00:00,16.78,16.86,16.69,16.82,1928500.0,12.2822,12.3408,12.2164,12.3115,1928500.0
2012-01-10 11:30:00,16.82,16.85,16.75,16.78,1165200.0,12.3115,12.3335,12.2603,12.2822,1165200.0
2012-01-10 12:00:00,16.78,16.82,16.68,16.72,972100.0,12.2822,12.3115,12.209,12.2383,972100.0
2012-01-10 12:30:00,16.72,16.79,16.71,16.74,570000.0,12.2383,12.2896,12.231,12.253,570000.0
2012-01-10 13:00:00,16.74,16.81,16.7,16.79,968500.0,12.253,12.3042,12.2237,12.2896,968500.0
2012-01-10 13:30:00,16.8,16.88,16.79,16.86,788400.0,12.2969,12.3554,12.2896,12.3408,788400.0
2012-01-10 14:00:00,16.86,16.94,16.81,16.94,1558100.0,12.3408,12.3994,12.3042,12.3994,1558100.0
2012-01-10 14:30:00,16.94,16.96,16.89,16.9,1346900.0,12.3994,12.414,12.3628,12.3701,1346900.0
2012-01-10 15:00:00,16.9,16.95,16.86,16.92,1322800.0,12.3701,12.4067,12.3408,12.3847,1322800.0
2012-01-10 15:30:00,16.92,16.94,16.85,16.88,3790300.0,12.3847,12.3994,12.3335,12.3554,3790300.0
2012-01-11 09:30:00,16.65,16.88,16.51,16.79,2312700.0,12.1871,12.3554,12.0846,12.2896,2312700.0
2012-01-11 10:00:00,16.79,17.08,16.76,17.02,2717600.0,12.2896,12.5018,12.2676,12.4579,2717600.0
2012-01-11 10:30:00,17.01,17.14,16.94,16.94,1735700.0,12.4506,12.5457,12.3994,12.3994,1735700.0
2012-01-11 11:00:00,16.95,17.09,16.94,17.01,833000.0,12.4067,12.5091,12.3994,12.4506,833000.0
2012-01-11 11:30:00,17.01,17.04,16.95,16.96,1141300.0,12.4506,12.4725,12.4067,12.414,1141300.0
2012-01-11 12:00:00,16.95,17.04,16.93,16.98,1572600.0,12.4067,12.4725,12.392,12.4286,1572600.0
2012-01-11 12:30:00,16.98,17.05,16.95,17.03,921800.0,12.4286,12.4799,12.4067,12.4652,921800.0
2012-01-11 13:00:00,17.04,17.06,16.95,16.97,919900.0,12.4725,12.4872,12.4067,12.4213,919900.0
2012-01-11 13:30:00,16.98,17.0,16.93,16.95,823600.0,12.4286,12.4433,12.392,12.4067,823600.0
2012-01-11 14:00:00,16.95,17.0,16.85,16.86,874100.0,12.4067,12.4433,12.3335,12.3408,874100.0
2012-01-11 14:30:00,16.86,16.96,16.83,16.83,1057700.0,12.3408,12.414,12.3188,12.3188,1057700.0
2012-01-11 15:00:00,16.83,17.12,16.83,17.08,2248400.0,12.3188,12.5311,12.3188,12.5018,2248400.0
2012-01-11 15:30:00,17.09,17.11,17.04,17.09,3480600.0,12.5091,12.5238,12.4725,12.5091,3480600.0
2012-01-12 09:30:00,17.12,17.32,17.08,17.16,2516300.0,12.5311,12.6775,12.5018,12.5604,2516300.0
2012-01-12 10:00:00,17.16,17.16,16.79,16.8,2708400.0,12.5604,12.5604,12.2896,12.2969,2708400.0
2012-01-12 10:30:00,16.8,16.86,16.65,16.71,1563000.0,12.2969,12.3408,12.1871,12.231,1563000.0
2012-01-12 11:00:00,16.71,16.87,16.7,16.86,1093700.0,12.231,12.3481,12.2237,12.3408,1093700.0
2012-01-12 11:30:00,16.86,16.89,16.79,16.89,1144500.0,12.3408,12.3628,12.2896,12.3628,1144500.0
2012-01-12 12:00:00,16.89,16.96,16.87,16.88,1131700.0,12.3628,12.414,12.3481,12.3554,1131700.0
2012-01-12 12:30:00,16.88,17.0,16.88,16.98,1002400.0,12.3554,12.4433,12.3554,12.4286,1002400.0
2012-01-12 13:00:00,16.98,17.09,16.97,17.06,1250100.0,12.4286,12.5091,12.4213,12.4872,1250100.0
2012-01-12 13:30:00,17.05,17.12,17.0,17.09,1144400.0,12.4799,12.5311,12.4433,12.5091,1144400.0
2012-01-12 14:00:00,17.1,17.14,17.07,17.08,1093500.0,12.5165,12.5457,12.4945,12.5018,1093500.0
2012-01-12 14:30:00,17.08,17.16,17.06,17.15,1165400.0,12.5018,12.5604,12.4872,12.5531,1165400.0
2012-01-12 15:00:00,17.15,17.18,17.06,17.17,1583400.0,12.5531,12.575,12.4872,12.5677,1583400.0
2012-01-12 15:30:00,17.16,17.24,17.12,17.17,3304800.0,12.5604,12.6189,12.5311,12.5677,3304800.0
2012-01-13 09:30:00,16.58,16.75,16.35,16.64,3736700.0,12.1358,12.2603,11.9675,12.1798,3736700.0
2012-01-13 10:00:00,16.65,16.71,16.42,16.48,2471900.0,12.1871,12.231,12.0187,12.0627,2471900.0
2012-01-13 10:30:00,16.48,16.69,16.44,16.69,2334600.0,12.0627,12.2164,12.0334,12.2164,2334600.0
2012-01-13 11:00:00,16.68,16.82,16.66,16.79,1462300.0,12.209,12.3115,12.1944,12.2896,1462300.0
2012-01-13 11:30:00,16.79,16.85,16.71,16.73,930100.0,12.2896,12.3335,12.231,12.2456,930100.0
2012-01-13 12:00:00,16.73,16.74,16.65,16.67,742500.0,12.2456,12.253,12.1871,12.2017,742500.0
2012-01-13 12:30:00,16.68,16.71,16.58,16.68,561900.0,12.209,12.231,12.1358,12.209,561900.0
2012-01-13 13:00:00,16.68,16.68,16.55,16.63,614100.0,12.209,12.209,12.1139,12.1724,614100.0
2012-01-13 13:30:00,16.62,16.73,16.6,16.69,596900.0,12.1651,12.2456,12.1505,12.2164,596900.0
2012-01-13 14:00:00,16.69,16.72,16.64,16.7,569100.0,12.2164,12.2383,12.1798,12.2237,569100.0
2012-01-13 14:30:00,16.7,16.73,16.57,16.7,1005800.0,12.2237,12.2456,12.1285,12.2237,1005800.0
2012-01-13 15:00:00,16.71,16.78,16.63,16.63,1614000.0,12.231,12.2822,12.1724,12.1724,1614000.0
2012-01-13 15:30:00,16.64,16.67,16.58,16.66,3301000.0,12.1798,12.2017,12.1358,12.1944,3301000.0
2012-01-17 09:30:00,16.59,16.99,16.53,16.76,3057200.0,12.1432,12.436,12.0993,12.2676,3057200.0
2012-01-17 10:00:00,16.77,16.79,16.65,16.75,1669400.0,12.2749,12.2896,12.1871,12.2603,1669400.0
2012-01-17 10:30:00,16.75,16.75,16.52,16.69,2045300.0,12.2603,12.2603,12.0919,12.2164,2045300.0
2012-01-17 11:00:00,16.7,16.71,16.52,16.58,1110300.0,12.2237,12.231,12.0919,12.1358,1110300.0
2012-01-17 11:30:00,16.59,16.63,16.54,16.6,600600.0,12.1432,12.1724,12.1066,12.1505,600600.0
2012-01-17 12:00:00,16.6,16.68,16.57,16.64,944800.0,12.1505,12.209,12.1285,12.1798,944800.0
2012-01-17 12:30:00,16.64,16.65,16.46,16.6,1911100.0,12.1798,12.1871,12.048,12.1505,1911100.0
2012-01-17 13:00:00,16.61,16.64,16.57,16.59,478700.0,12.1578,12.1798,12.1285,12.1432,478700.0
2012-01-17 13:30:00,16.59,16.67,16.57,16.66,528100.0,12.1432,12.2017,12.1285,12.1944,528100.0
2012-01-17 14:00:00,16.66,16.68,16.53,16.53,776900.0,12.1944,12.209,12.0993,12.0993,776900.0
2012-01-17 14:30:00,16.53,16.53,16.23,16.3,2517400.0,12.0993,12.0993,11.8797,11.9309,2517400.0
2012-01-17 15:00:00,16.3,16.3,16.1,16.28,2231300.0,11.9309,11.9309,11.7845,11.9163,2231300.0
2012-01-17 15:30:00,16.27,16.3,16.17,16.26,4307800.0,11.9089,11.9309,11.8357,11.9016,4307800.0
2012-01-18 09:30:00,16.3,16.56,16.03,16.54,3774700.0,11.9309,12.1212,11.7333,12.1066,3774700.0
2012-01-18 10:00:00,16.55,16.93,16.54,16.89,3602900.0,12.1139,12.392,12.1066,12.3628,3602900.0
2012-01-18 10:30:00,16.89,17.18,16.89,17.11,3159900.0,12.3628,12.575,12.3628,12.5238,3159900.0
2012-01-18 11:00:00,17.12,17.25,17.0,17.0,3536100.0,12.5311,12.6263,12.4433,12.4433,3536100.0
2012-01-18 11:30:00,17.01,17.18,17.0,17.13,1683000.0,12.4506,12.575,12.4433,12.5384,1683000.0
2012-01-18 12:00:00,17.13,17.34,17.11,17.34,1870800.0,12.5384,12.6921,12.5238,12.6921,1870800.0
2012-01-18 12:30:00,17.33,17.4,17.23,17.25,1767700.0,12.6848,12.7361,12.6116,12.6263,1767700.0
2012-01-18 13:00:00,17.25,17.28,17.11,17.12,1519000.0,12.6263,12.6482,12.5238,12.5311,1519000.0
2012-01-18 13:30:00,17.12,17.35,17.12,17.16,1566600.0,12.5311,12.6995,12.5311,12.5604,1566600.0
2012-01-18 14:00:00,17.16,17.38,17.16,17.29,1653300.0,12.5604,12.7214,12.5604,12.6555,1653300.0
2012-01-18 14:30:00,17.3,17.3,17.05,17.09,2029600.0,12.6629,12.6629,12.4799,12.5091,2029600.0
2012-01-18 15:00:00,17.09,17.23,17.06,17.18,2229900.0,12.5091,12.6116,12.4872,12.575,2229900.0
2012-01-18 15:30:00,17.18,17.36,17.15,17.33,6727700.0,12.575,12.7068,12.5531,12.6848,6727700.0
2012-01-19 09:30:00,18.43,18.6,18.09,18.48,8298800.0,13.49,13.6144,13.2411,13.5266,8298800.0
2012-01-19 10:00:00,18.48,18.48,18.12,18.21,5104400.0,13.5266,13.5266,13.2631,13.3289,5104400.0
2012-01-19 10:30:00,18.2,18.29,18.05,18.14,3476900.0,13.3216,13.3875,13.2118,13.2777,3476900.0
2012-01-19 11:00:00,18.15,18.41,18.13,18.4,2499900.0,13.285,13.4753,13.2704,13.468,2499900.0
2012-01-19 11:30:00,18.4,18.41,18.23,18.27,2412900.0,13.468,13.4753,13.3436,13.3729,2412900.0
2012-01-19 12:00:00,18.27,18.29,18.15,18.18,2381900.0,13.3729,13.3875,13.285,13.307,2381900.0
2012-01-19 12:30:00,18.18,18.25,18.03,18.24,1830700.0,13.307,13.3582,13.1972,13.3509,1830700.0
2012-01-19 13:00:00,18.24,18.37,18.23,18.3,1979400.0,13.3509,13.4461,13.3436,13.3948,1979400.0
2012-01-19 13:30:00,18.3,18.39,18.26,18.28,1998600.0,13.3948,13.4607,13.3655,13.3802,1998600.0
2012-01-19 14:00:00,18.29,18.38,18.28,18.38,1412600.0,13.3875,13.4534,13.3802,13.4534,1412600.0
2012-01-19 14:30:00,18.38,18.39,18.23,18.24,2592400.0,13.4534,13.4607,13.3436,13.3509,2592400.0
2012-01-19 15:00:00,18.24,18.44,18.21,18.27,3451500.0,13.3509,13.4973,13.3289,13.3729,3451500.0
2012-01-19 15:30:00,18.27,18.32,18.22,18.28,4421400.0,13.3729,13.4095,13.3363,13.3802,4421400.0
2012-01-20 09:30:00,17.9,18.2,17.82,18.12,5266200.0,13.102,13.3216,13.0435,13.2631,5266200.0
2012-01-20 10:00:00,18.12,18.16,18.0,18.04,1698000.0,13.2631,13.2923,13.1752,13.2045,1698000.0
2012-01-20 10:30:00,18.05,18.05,17.9,17.9,1246600.0,13.2118,13.2118,13.102,13.102,1246600.0
2012-01-20 11:00:00,17.91,18.02,17.87,18.0,1168300.0,13.1094,13.1899,13.0801,13.1752,1168300.0
2012-01-20 11:30:00,17.99,18.22,17.92,18.22,1625400.0,13.1679,13.3363,13.1167,13.3363,1625400.0
2012-01-20 12:00:00,18.22,18.24,18.18,18.21,1305900.0,13.3363,13.3509,13.307,13.3289,1305900.0
2012-01-20 12:30:00,18.21,18.26,18.17,18.22,1106600.0,13.3289,13.3655,13.2997,13.3363,1106600.0
2012-01-20 13:00:00,18.22,18.24,18.11,18.14,719000.0,13.3363,13.3509,13.2557,13.2777,719000.0
2012-01-20 13:30:00,18.14,18.15,18.07,18.14,926500.0,13.2777,13.285,13.2265,13.2777,926500.0
2012-01-20 14:00:00,18.14,18.16,18.11,18.13,544500.0,13.2777,13.2923,13.2557,13.2704,544500.0
2012-01-20 14:30:00,18.14,18.21,18.11,18.2,1114800.0,13.2777,13.3289,13.2557,13.3216,1114800.0
2012-01-20 15:00:00,18.21,18.39,18.16,18.34,3051600.0,13.3289,13.4607,13.2923,13.4241,3051600.0
2012-01-20 15:30:00,18.34,18.42,18.26,18.39,5582700.0,13.4241,13.4827,13.3655,13.4607,5582700.0
2012-01-23 09:30:00,17.98,18.53,17.92,18.52,3633300.0,13.1606,13.5632,13.1167,13.5558,3633300.0
2012-01-23 10:00:00,18.52,18.62,18.48,18.58,2588500.0,13.5558,13.629,13.5266,13.5998,2588500.0
2012-01-23 10:30:00,18.59,18.67,18.46,18.5,2272600.0,13.6071,13.6656,13.5119,13.5412,2272600.0
2012-01-23 11:00:00,18.51,18.52,18.35,18.42,1988300.0,13.5485,13.5558,13.4314,13.4827,1988300.0
2012-01-23 11:30:00,18.42,18.45,18.12,18.13,1797200.0,13.4827,13.5046,13.2631,13.2704,1797200.0
2012-01-23 12:00:00,18.13,18.24,18.05,18.23,1393900.0,13.2704,13.3509,13.2118,13.3436,1393900.0
2012-01-23 12:30:00,18.24,18.29,18.19,18.2,832600.0,13.3509,13.3875,13.3143,13.3216,832600.0
2012-01-23 13:00:00,18.21,18.26,18.09,18.19,1085400.0,13.3289,13.3655,13.2411,13.3143,1085400.0
2012-01-23 13:30:00,18.2,18.21,18.12,18.19,635500.0,13.3216,13.3289,13.2631,13.3143,635500.0
2012-01-23 14:00:00,18.19,18.22,18.12,18.21,766900.0,13.3143,13.3363,13.2631,13.3289,766900.0
2012-01-23 14:30:00,18.21,18.22,18.1,18.21,785600.0,13.3289,13.3363,13.2484,13.3289,785600.0
2012-01-23 15:00:00,18.21,18.29,18.15,18.25,1594000.0,13.3289,13.3875,13.285,13.3582,1594000.0
2012-01-23 15:30:00,18.25,18.28,18.18,18.2,2901800.0,13.3582,13.3802,13.307,13.3216,2901800.0
2012-01-24 09:30:00,17.84,17.88,17.64,17.82,2948200.0,13.0581,13.0874,12.9117,13.0435,2948200.0
2012-01-24 10:00:00,17.82,17.96,17.77,17.83,1574900.0,13.0435,13.146,13.0069,13.0508,1574900.0
2012-01-24 10:30:00,17.82,17.93,17.77,17.87,1031600.0,13.0435,13.124,13.0069,13.0801,1031600.0
2012-01-24 11:00:00,17.87,18.0,17.87,17.98,947500.0,13.0801,13.1752,13.0801,13.1606,947500.0
2012-01-24 11:30:00,17.99,18.0,17.87,17.9,723800.0,13.1679,13.1752,13.0801,13.102,723800.0
2012-01-24 12:00:00,17.9,17.96,17.89,17.91,585500.0,13.102,13.146,13.0947,13.1094,585500.0
2012-01-24 12:30:00,17.92,18.12,17.9,18.09,896500.0,13.1167,13.2631,13.102,13.2411,896500.0
2012-01-24 13:00:00,18.08,18.09,17.98,18.04,1075100.0,13.2338,13.2411,13.1606,13.2045,1075100.0
2012-01-24 13:30:00,18.04,18.24,18.04,18.2,1688600.0,13.2045,13.3509,13.2045,13.3216,1688600.0
2012-01-24 14:00:00,18.2,18.26,18.07,18.07,1647900.0,13.3216,13.3655,13.2265,13.2265,1647900.0
2012-01-24 14:30:00,18.08,18.14,18.02,18.1,1279900.0,13.2338,13.2777,13.1899,13.2484,1279900.0
2012-01-24 15:00:00,18.09,18.2,18.08,18.16,1185200.0,13.2411,13.3216,13.2338,13.2923,1185200.0
2012-01-24 15:30:00,18.16,18.2,18.08,18.14,2100700.0,13.2923,13.3216,13.2338,13.2777,2100700.0
2012-01-25 09:30:00,17.84,17.89,17.71,17.87,2912600.0,13.0581,13.0947,12.963,13.0801,2912600.0
2012-01-25 10:00:00,17.87,18.1,17.84,18.1,2076100.0,13.0801,13.2484,13.0581,13.2484,2076100.0
2012-01-25 10:30:00,18.1,18.12,17.96,17.97,1318100.0,13.2484,13.2631,13.146,13.1533,1318100.0
2012-01-25 11:00:00,17.97,18.02,17.93,18.0,1040800.0,13.1533,13.1899,13.124,13.1752,1040800.0
2012-01-25 11:30:00,18.0,18.01,17.94,17.95,1375100.0,13.1752,13.1825,13.1313,13.1386,1375100.0
2012-01-25 12:00:00,17.95,18.03,17.87,17.98,1143700.0,13.1386,13.1972,13.0801,13.1606,1143700.0
2012-01-25 12:30:00,17.99,18.07,17.9,17.96,1598300.0,13.1679,13.2265,13.102,13.146,1598300.0
2012-01-25 13:00:00,17.96,18.2,17.95,18.17,1553300.0,13.146,13.3216,13.1386,13.2997,1553300.0
2012-01-25 13:30:00,18.16,18.24,18.11,18.23,1179500.0,13.2923,13.3509,13.2557,13.3436,1179500.0
2012-01-25 14:00:00,18.23,18.25,18.02,18.02,1245800.0,13.3436,13.3582,13.1899,13.1899,1245800.0
2012-01-25 14:30:00,18.03,18.16,17.98,18.1,1484800.0,13.1972,13.2923,13.1606,13.2484,1484800.0
2012-01-25 15:00:00,18.1,18.17,18.05,18.12,1298800.0,13.2484,13.2997,13.2118,13.2631,1298800.0
2012-01-25 15:30:00,18.12,18.22,18.11,18.14,2870100.0,13.2631,13.3363,13.2557,13.2777,2870100.0
2012-01-26 09:30:00,18.29,18.88,18.28,18.82,3697000.0,13.3875,13.8194,13.3802,13.7754,3697000.0
2012-01-26 10:00:00,18.81,18.82,18.15,18.16,3389100.0,13.7681,13.7754,13.285,13.2923,3389100.0
2012-01-26 10:30:00,18.17,18.31,18.06,18.15,2184600.0,13.2997,13.4021,13.2191,13.285,2184600.0
2012-01-26 11:00:00,18.15,18.39,18.14,18.32,1373400.0,13.285,13.4607,13.2777,13.4095,1373400.0
2012-01-26 11:30:00,18.32,18.51,18.3,18.43,1633900.0,13.4095,13.5485,13.3948,13.49,1633900.0
2012-01-26 12:00:00,18.43,18.46,18.31,18.37,997500.0,13.49,13.5119,13.4021,13.4461,997500.0
2012-01-26 12:30:00,18.37,18.47,18.36,18.46,681000.0,13.4461,13.5192,13.4387,13.5119,681000.0
2012-01-26 13:00:00,18.45,18.49,18.38,18.38,637600.0,13.5046,13.5339,13.4534,13.4534,637600.0
2012-01-26 13:30:00,18.38,18.39,18.21,18.29,1068500.0,13.4534,13.4607,13.3289,13.3875,1068500.0
2012-01-26 14:00:00,18.29,18.34,18.16,18.23,1253300.0,13.3875,13.4241,13.2923,13.3436,1253300.0
2012-01-26 14:30:00,18.24,18.29,18.19,18.21,874600.0,13.3509,13.3875,13.3143,13.3289,874600.0
2012-01-26 15:00:00,18.21,18.22,18.05,18.07,1881700.0,13.3289,13.3363,13.2118,13.2265,1881700.0
2012-01-26 15:30:00,18.07,18.21,18.07,18.19,2008100.0,13.2265,13.3289,13.2265,13.3143,2008100.0
2012-01-27 09:30:00,17.95,18.29,17.89,18.24,2817800.0,13.174,13.4236,13.13,13.3869,2817800.0
2012-01-27 10:00:00,18.25,18.27,18.07,18.19,1825500.0,13.3942,13.4089,13.2621,13.3502,1825500.0
2012-01-27 10:30:00,18.2,18.23,18.09,18.16,1194400.0,13.3575,13.3795,13.2768,13.3282,1194400.0
2012-01-27 11:00:00,18.17,18.25,18.16,18.2,1103900.0,13.3355,13.3942,13.3282,13.3575,1103900.0
2012-01-27 11:30:00,18.21,18.23,18.1,18.16,1169100.0,13.3648,13.3795,13.2841,13.3282,1169100.0
2012-01-27 12:00:00,18.16,18.22,18.07,18.1,866100.0,13.3282,13.3722,13.2621,13.2841,866100.0
2012-01-27 12:30:00,18.09,18.12,18.0,18.03,768700.0,13.2768,13.2988,13.2107,13.2327,768700.0
2012-01-27 13:00:00,18.03,18.2,18.02,18.12,2570400.0,13.2327,13.3575,13.2254,13.2988,2570400.0
2012-01-27 13:30:00,18.12,18.33,18.1,18.29,2500100.0,13.2988,13.4529,13.2841,13.4236,2500100.0
2012-01-27 14:00:00,18.29,18.43,18.29,18.32,2571400.0,13.4236,13.5263,13.4236,13.4456,2571400.0
2012-01-27 14:30:00,18.32,18.45,18.32,18.42,1345300.0,13.4456,13.541,13.4456,13.519,1345300.0
2012-01-27 15:00:00,18.41,18.66,18.41,18.62,2533700.0,13.5116,13.6951,13.5116,13.6658,2533700.0
2012-01-27 15:30:00,18.62,18.62,18.48,18.56,3415500.0,13.6658,13.6658,13.563,13.6217,3415500.0
2012-01-30 09:30:00,18.79,18.82,18.46,18.59,5893400.0,13.7905,13.8125,13.5483,13.6437,5893400.0
2012-01-30 10:00:00,18.58,18.63,18.34,18.35,3204700.0,13.6364,13.6731,13.4603,13.4676,3204700.0
2012-01-30 10:30:00,18.35,18.45,18.32,18.32,1781300.0,13.4676,13.541,13.4456,13.4456,1781300.0
2012-01-30 11:00:00,18.32,18.39,18.23,18.29,2099900.0,13.4456,13.497,13.3795,13.4236,2099900.0
2012-01-30 11:30:00,18.3,18.32,18.22,18.25,1385800.0,13.4309,13.4456,13.3722,13.3942,1385800.0
2012-01-30 12:00:00,18.24,18.47,18.24,18.4,1716900.0,13.3869,13.5557,13.3869,13.5043,1716900.0
2012-01-30 12:30:00,18.4,18.43,18.3,18.41,1231500.0,13.5043,13.5263,13.4309,13.5116,1231500.0
2012-01-30 13:00:00,18.4,18.41,18.3,18.37,1159400.0,13.5043,13.5116,13.4309,13.4823,1159400.0
2012-01-30 13:30:00,18.37,18.45,18.34,18.36,1180000.0,13.4823,13.541,13.4603,13.4749,1180000.0
2012-01-30 14:00:00,18.36,18.41,18.3,18.39,1441000.0,13.4749,13.5116,13.4309,13.497,1441000.0
2012-01-30 14:30:00,18.38,18.41,18.28,18.31,1413300.0,13.4896,13.5116,13.4162,13.4382,1413300.0
2012-01-30 15:00:00,18.3,18.35,18.26,18.3,1653700.0,13.4309,13.4676,13.4015,13.4309,1653700.0
2012-01-30 15:30:00,18.3,18.32,18.17,18.21,4276300.0,13.4309,13.4456,13.3355,13.3648,4276300.0
2012-01-31 09:30:00,18.4,18.5,18.14,18.23,3377500.0,13.5043,13.5777,13.3135,13.3795,3377500.0
2012-01-31 10:00:00,18.23,18.26,18.05,18.23,2138300.0,13.3795,13.4015,13.2474,13.3795,2138300.0
2012-01-31 10:30:00,18.24,18.3,18.16,18.28,1743700.0,13.3869,13.4309,13.3282,13.4162,1743700.0
2012-01-31 11:00:00,18.28,18.37,18.22,18.32,1494600.0,13.4162,13.4823,13.3722,13.4456,1494600.0
2012-01-31 11:30:00,18.32,18.4,18.3,18.39,1219900.0,13.4456,13.5043,13.4309,13.497,1219900.0
2012-01-31 12:00:00,18.39,18.62,18.37,18.55,2355400.0,13.497,13.6658,13.4823,13.6144,2355400.0
2012-01-31 12:30:00,18.55,18.59,18.52,18.57,1136900.0,13.6144,13.6437,13.5924,13.6291,1136900.0
2012-01-31 13:00:00,18.57,18.68,18.53,18.64,1099000.0,13.6291,13.7098,13.5997,13.6804,1099000.0
2012-01-31 13:30:00,18.64,18.65,18.45,18.5,1430300.0,13.6804,13.6878,13.541,13.5777,1430300.0
2012-01-31 14:00:00,18.49,18.66,18.47,18.62,1389100.0,13.5703,13.6951,13.5557,13.6658,1389100.0
2012-01-31 14:30:00,18.62,18.64,18.53,18.57,1650700.0,13.6658,13.6804,13.5997,13.6291,1650700.0
2012-01-31 15:00:00,18.56,18.62,18.5,18.62,1787500.0,13.6217,13.6658,13.5777,13.6658,1787500.0
2012-01-31 15:30:00,18.62,18.66,18.55,18.63,4101300.0,13.6658,13.6951,13.6144,13.6731,4101300.0
2012-02-01 09:30:00,19.21,19.31,19.01,19.29,6030800.0,14.0988,14.1722,13.952,14.1575,6030800.0
2012-02-01 10:00:00,19.29,19.59,19.28,19.59,6764400.0,14.1575,14.3777,14.1502,14.3777,6764400.0
2012-02-01 10:30:00,19.59,19.59,19.41,19.56,4237800.0,14.3777,14.3777,14.2456,14.3557,4237800.0
2012-02-01 11:00:00,19.55,19.64,19.52,19.62,2302400.0,14.3483,14.4144,14.3263,14.3997,2302400.0
2012-02-01 11:30:00,19.62,19.69,19.58,19.67,2382500.0,14.3997,14.4511,14.3703,14.4364,2382500.0
2012-02-01 12:00:00,19.67,20.09,19.67,19.94,5193700.0,14.4364,14.7446,14.4364,14.6345,5193700.0
2012-02-01 12:30:00,19.94,20.02,19.81,19.86,3196900.0,14.6345,14.6933,14.5391,14.5758,3196900.0
2012-02-01 13:00:00,19.86,19.93,19.77,19.78,2042400.0,14.5758,14.6272,14.5098,14.5171,2042400.0
2012-02-01 13:30:00,19.78,19.87,19.54,19.6,3280600.0,14.5171,14.5832,14.341,14.385,3280600.0
2012-02-01 14:00:00,19.59,19.71,19.56,19.7,2470700.0,14.3777,14.4657,14.3557,14.4584,2470700.0
2012-02-01 14:30:00,19.7,19.71,19.57,19.6,1866300.0,14.4584,14.4657,14.363,14.385,1866300.0
2012-02-01 15:00:00,19.6,19.63,19.45,19.47,2666000.0,14.385,14.407,14.2749,14.2896,2666000.0
2012-02-01 15:30:00,19.47,19.48,19.3,19.4,5228600.0,14.2896,14.2969,14.1648,14.2382,5228600.0
2012-02-02 09:30:00,19.74,19.74,19.42,19.62,4042700.0,14.4878,14.4878,14.2529,14.3997,4042700.0
2012-02-02 10:00:00,19.63,19.65,19.54,19.58,2229200.0,14.407,14.4217,14.341,14.3703,2229200.0
2012-02-02 10:30:00,19.59,19.71,19.54,19.63,1829800.0,14.3777,14.4657,14.341,14.407,1829800.0
2012-02-02 11:00:00,19.63,19.71,19.55,19.55,1312400.0,14.407,14.4657,14.3483,14.3483,1312400.0
2012-02-02 11:30:00,19.55,19.6,19.48,19.58,1280400.0,14.3483,14.385,14.2969,14.3703,1280400.0
2012-02-02 12:00:00,19.58,19.61,19.45,19.54,1045500.0,14.3703,14.3923,14.2749,14.341,1045500.0
2012-02-02 12:30:00,19.54,19.6,19.43,19.59,1157400.0,14.341,14.385,14.2602,14.3777,1157400.0
2012-02-02 13:00:00,19.6,19.63,19.52,19.57,879800.0,14.385,14.407,14.3263,14.363,879800.0
2012-02-02 13:30:00,19.57,19.65,19.54,19.63,668400.0,14.363,14.4217,14.341,14.407,668400.0
2012-02-02 14:00:00,19.62,19.63,19.56,19.6,1001500.0,14.3997,14.407,14.3557,14.385,1001500.0
2012-02-02 14:30:00,19.6,19.6,19.49,19.55,1034800.0,14.385,14.385,14.3043,14.3483,1034800.0
2012-02-02 15:00:00,19.54,19.57,19.52,19.55,890300.0,14.341,14.363,14.3263,14.3483,890300.0
2012-02-02 15:30:00,19.54,19.61,19.52,19.54,2749300.0,14.341,14.3923,14.3263,14.341,2749300.0
2012-02-03 09:30:00,19.97,20.23,19.84,20.14,5937000.0,14.6566,14.8474,14.5612,14.7813,5937000.0
2012-02-03 10:00:00,20.14,20.32,20.11,20.16,4035100.0,14.7813,14.9134,14.7593,14.796,4035100.0
2012-02-03 10:30:00,20.16,20.37,20.14,20.28,2322500.0,14.796,14.9501,14.7813,14.8841,2322500.0
2012-02-03 11:00:00,20.28,20.47,20.27,20.46,2148500.0,14.8841,15.0235,14.8767,15.0162,2148500.0
2012-02-03 11:30:00,20.45,20.46,20.33,20.34,1739000.0,15.0088,15.0162,14.9208,14.9281,1739000.0
2012-02-03 12:00:00,20.35,20.45,20.33,20.45,1648500.0,14.9355,15.0088,14.9208,15.0088,1648500.0
2012-02-03 12:30:00,20.44,20.5,20.4,20.46,1869200.0,15.0015,15.0455,14.9722,15.0162,1869200.0
2012-02-03 13:00:00,20.45,20.46,20.31,20.34,1385500.0,15.0088,15.0162,14.9061,14.9281,1385500.0
2012-02-03 13:30:00,20.34,20.34,20.21,20.26,1375900.0,14.9281,14.9281,14.8327,14.8694,1375900.0
2012-02-03 14:00:00,20.25,20.3,20.21,20.24,1280300.0,14.8621,14.8988,14.8327,14.8547,1280300.0
2012-02-03 14:30:00,20.24,20.25,20.17,20.25,956600.0,14.8547,14.8621,14.8033,14.8621,956600.0
2012-02-03 15:00:00,20.24,20.26,20.11,20.2,1512600.0,14.8547,14.8694,14.7593,14.8254,1512600.0
2012-02-03 15:30:00,20.19,20.31,20.16,20.31,3777100.0,14.818,14.9061,14.796,14.9061,3777100.0
2012-02-06 09:30:00,20.52,20.52,20.31,20.38,4472000.0,15.0602,15.0602,14.9061,14.9575,4472000.0
2012-02-06 10:00:00,20.37,20.41,20.27,20.28,2011800.0,14.9501,14.9795,14.8767,14.8841,2011800.0
2012-02-06 10:30:00,20.29,20.31,20.18,20.26,1872400.0,14.8914,14.9061,14.8107,14.8694,1872400.0
2012-02-06 11:00:00,20.26,20.39,20.25,20.36,1551000.0,14.8694,14.9648,14.8621,14.9428,1551000.0
2012-02-06 11:30:00,20.36,20.42,20.31,20.4,1097100.0,14.9428,14.9868,14.9061,14.9722,1097100.0
2012-02-06 12:00:00,20.4,20.42,20.34,20.41,1096400.0,14.9722,14.9868,14.9281,14.9795,1096400.0
2012-02-06 12:30:00,20.4,20.51,20.35,20.37,1941300.0,14.9722,15.0529,14.9355,14.9501,1941300.0
2012-02-06 13:00:00,20.37,20.4,20.34,20.36,615100.0,14.9501,14.9722,14.9281,14.9428,615100.0
2012-02-06 13:30:00,20.36,20.38,20.32,20.37,774900.0,14.9428,14.9575,14.9134,14.9501,774900.0
2012-02-06 14:00:00,20.36,20.43,20.35,20.39,786700.0,14.9428,14.9942,14.9355,14.9648,786700.0
2012-02-06 14:30:00,20.4,20.42,20.36,20.37,601300.0,14.9722,14.9868,14.9428,14.9501,601300.0
2012-02-06 15:00:00,20.38,20.48,20.37,20.47,1143700.0,14.9575,15.0309,14.9501,15.0235,1143700.0
2012-02-06 15:30:00,20.46,20.55,20.44,20.52,3466100.0,15.0162,15.0822,15.0015,15.0602,3466100.0
2012-02-07 09:30:00,20.34,20.39,20.13,20.24,2820700.0,14.9281,14.9648,14.774,14.8547,2820700.0
2012-02-07 10:00:00,20.24,20.3,20.19,20.26,2515300.0,14.8547,14.8988,14.818,14.8694,2515300.0
2012-02-07 10:30:00,20.27,20.44,20.24,20.42,1478200.0,14.8767,15.0015,14.8547,14.9868,1478200.0
2012-02-07 11:00:00,20.42,20.48,20.37,20.44,1266100.0,14.9868,15.0309,14.9501,15.0015,1266100.0
2012-02-07 11:30:00,20.44,20.45,20.31,20.33,962100.0,15.0015,15.0088,14.9061,14.9208,962100.0
2012-02-07 12:00:00,20.34,20.42,20.29,20.33,1276200.0,14.9281,14.9868,14.8914,14.9208,1276200.0
2012-02-07 12:30:00,20.33,20.43,20.32,20.43,602000.0,14.9208,14.9942,14.9134,14.9942,602000.0
2012-02-07 13:00:00,20.43,20.46,20.36,20.39,1128600.0,14.9942,15.0162,14.9428,14.9648,1128600.0
2012-02-07 13:30:00,20.39,20.43,20.32,20.34,1367000.0,14.9648,14.9942,14.9134,14.9281,1367000.0
2012-02-07 14:00:00,20.34,20.35,20.27,20.28,1066900.0,14.9281,14.9355,14.8767,14.8841,1066900.0
2012-02-07 14:30:00,20.29,20.3,20.2,20.24,983000.0,14.8914,14.8988,14.8254,14.8547,983000.0
2012-02-07 15:00:00,20.23,20.35,20.23,20.3,1682300.0,14.8474,14.9355,14.8474,14.8988,1682300.0
2012-02-07 15:30:00,20.3,20.34,20.25,20.25,2908800.0,14.8988,14.9281,14.8621,14.8621,2908800.0
2012-02-08 09:30:00,20.24,20.34,20.12,20.26,3180000.0,14.8547,14.9281,14.7667,14.8694,3180000.0
2012-02-08 10:00:00,20.26,20.36,20.22,20.3,3083600.0,14.8694,14.9428,14.84,14.8988,3083600.0
2012-02-08 10:30:00,20.3,20.32,20.21,20.3,2176400.0,14.8988,14.9134,14.8327,14.8988,2176400.0
2012-02-08 11:00:00,20.3,20.32,20.16,20.2,2805900.0,14.8988,14.9134,14.796,14.8254,2805900.0
2012-02-08 11:30:00,20.2,20.25,20.15,20.22,1265600.0,14.8254,14.8621,14.7887,14.84,1265600.0
2012-02-08 12:00:00,20.22,20.25,20.1,20.17,1322900.0,14.84,14.8621,14.752,14.8033,1322900.0
2012-02-08 12:30:00,20.17,20.25,20.15,20.19,1353600.0,14.8033,14.8621,14.7887,14.818,1353600.0
2012-02-08 13:00:00,20.2,20.22,20.17,20.2,980100.0,14.8254,14.84,14.8033,14.8254,980100.0
2012-02-08 13:30:00,20.21,20.28,20.16,20.26,1408600.0,14.8327,14.8841,14.796,14.8694,1408600.0
2012-02-08 14:00:00,20.26,20.34,20.23,20.31,1712900.0,14.8694,14.9281,14.8474,14.9061,1712900.0
2012-02-08 14:30:00,20.3,20.43,20.29,20.39,1744700.0,14.8988,14.9942,14.8914,14.9648,1744700.0
2012-02-08 15:00:00,20.39,20.42,20.36,20.41,878600.0,14.9648,14.9868,14.9428,14.9795,878600.0
2012-02-08 15:30:00,20.42,20.44,20.37,20.44,2412800.0,14.9868,15.0015,14.9501,15.0015,2412800.0
2012-02-09 09:30:00,20.54,20.7,20.42,20.49,2906200.0,15.0749,15.1923,14.9868,15.0382,2906200.0
2012-02-09 10:00:00,20.48,20.56,20.23,20.3,3379200.0,15.0309,15.0896,14.8474,14.8988,3379200.0
2012-02-09 10:30:00,20.3,20.36,20.23,20.33,2358100.0,14.8988,14.9428,14.8474,14.9208,2358100.0
2012-02-09 11:00:00,20.33,20.39,20.27,20.32,1374200.0,14.9208,14.9648,14.8767,14.9134,1374200.0
2012-02-09 11:30:00,20.32,20.39,20.22,20.35,1752700.0,14.9134,14.9648,14.84,14.9355,1752700.0
2012-02-09 12:00:00,20.36,20.4,20.24,20.27,778600.0,14.9428,14.9722,14.8547,14.8767,778600.0
2012-02-09 12:30:00,20.27,20.37,20.25,20.36,955200.0,14.8767,14.9501,14.8621,14.9428,955200.0
2012-02-09 13:00:00,20.35,20.44,20.32,20.41,820300.0,14.9355,15.0015,14.9134,14.9795,820300.0
2012-02-09 13:30:00,20.41,20.42,20.32,20.34,689500.0,14.9795,14.9868,14.9134,14.9281,689500.0
2012-02-09 14:00:00,20.33,20.37,20.3,20.3,1101100.0,14.9208,14.9501,14.8988,14.8988,1101100.0
2012-02-09 14:30:00,20.31,20.35,20.3,20.31,730400.0,14.9061,14.9355,14.8988,14.9061,730400.0
2012-02-09 15:00:00,20.32,20.38,20.29,20.34,1025800.0,14.9134,14.9575,14.8914,14.9281,1025800.0
2012-02-09 15:30:00,20.34,20.36,20.26,20.34,2284000.0,14.9281,14.9428,14.8694,14.9281,2284000.0
2012-02-10 09:30:00,19.96,19.99,19.69,19.74,3867500.0,14.6492,14.6712,14.4511,14.4878,3867500.0
2012-02-10 10:00:00,19.74,19.76,19.63,19.72,2565600.0,14.4878,14.5024,14.407,14.4731,2565600.0
2012-02-10 10:30:00,19.72,19.84,19.7,19.8,1568100.0,14.4731,14.5612,14.4584,14.5318,1568100.0
2012-02-10 11:00:00,19.8,19.84,19.75,19.76,1226300.0,14.5318,14.5612,14.4951,14.5024,1226300.0
2012-02-10 11:30:00,19.76,19.86,19.74,19.78,1272700.0,14.5024,14.5758,14.4878,14.5171,1272700.0
2012-02-10 12:00:00,19.78,19.81,19.75,19.76,515400.0,14.5171,14.5391,14.4951,14.5024,515400.0
2012-02-10 12:30:00,19.76,19.81,19.75,19.8,456700.0,14.5024,14.5391,14.4951,14.5318,456700.0
2012-02-10 13:00:00,19.8,19.8,19.72,19.72,511600.0,14.5318,14.5318,14.4731,14.4731,511600.0
2012-02-10 13:30:00,19.72,19.73,19.6,19.6,1117400.0,14.4731,14.4804,14.385,14.385,1117400.0
2012-02-10 14:00:00,19.6,19.67,19.59,19.61,1326200.0,14.385,14.4364,14.3777,14.3923,1326200.0
2012-02-10 14:30:00,19.62,19.64,19.51,19.54,1615400.0,14.3997,14.4144,14.319,14.341,1615400.0
2012-02-10 15:00:00,19.54,19.6,19.5,19.59,1630300.0,14.341,14.385,14.3116,14.3777,1630300.0
2012-02-10 15:30:00,19.59,19.66,19.56,19.64,2982300.0,14.3777,14.429,14.3557,14.4144,2982300.0
2012-02-13 09:30:00,19.98,20.09,19.88,19.9,3146000.0,14.6639,14.7446,14.5905,14.6052,3146000.0
2012-02-13 10:00:00,19.9,20.02,19.89,19.92,1805200.0,14.6052,14.6933,14.5978,14.6199,1805200.0
2012-02-13 10:30:00,19.92,19.94,19.8,19.91,1417800.0,14.6199,14.6345,14.5318,14.6125,1417800.0
2012-02-13 11:00:00,19.91,19.92,19.8,19.82,1182100.0,14.6125,14.6199,14.5318,14.5465,1182100.0
2012-02-13 11:30:00,19.81,19.85,19.78,19.8,1041500.0,14.5391,14.5685,14.5171,14.5318,1041500.0
2012-02-13 12:00:00,19.8,19.81,19.7,19.7,1437300.0,14.5318,14.5391,14.4584,14.4584,1437300.0
2012-02-13 12:30:00,19.71,19.77,19.69,19.76,834400.0,14.4657,14.5098,14.4511,14.5024,834400.0
2012-02-13 13:00:00,19.77,19.79,19.7,19.7,1024300.0,14.5098,14.5245,14.4584,14.4584,1024300.0
2012-02-13 13:30:00,19.71,19.74,19.67,19.69,923100.0,14.4657,14.4878,14.4364,14.4511,923100.0
2012-02-13 14:00:00,19.69,19.7,19.6,19.61,1514000.0,14.4511,14.4584,14.385,14.3923,1514000.0
2012-02-13 14:30:00,19.61,19.63,19.53,19.6,1749100.0,14.3923,14.407,14.3336,14.385,1749100.0
2012-02-13 15:00:00,19.6,19.62,19.51,19.58,1556300.0,14.385,14.3997,14.319,14.3703,1556300.0
2012-02-13 15:30:00,19.57,19.62,19.46,19.53,3412000.0,14.363,14.3997,14.2823,14.3336,3412000.0
2012-02-14 09:30:00,19.26,19.28,18.81,18.89,5084500.0,14.1355,14.1502,13.8052,13.8639,5084500.0
2012-02-14 10:00:00,18.89,19.0,18.77,19.0,3987700.0,13.8639,13.9447,13.7758,13.9447,3987700.0
2012-02-14 10:30:00,19.0,19.06,18.92,18.98,2198500.0,13.9447,13.9887,13.8859,13.93,2198500.0
2012-02-14 11:00:00,18.98,19.19,18.98,19.17,1755000.0,13.93,14.0841,13.93,14.0694,1755000.0
2012-02-14 11:30:00,19.17,19.23,19.1,19.11,1647000.0,14.0694,14.1135,14.018,14.0254,1647000.0
2012-02-14 12:00:00,19.11,19.18,19.09,19.11,1164000.0,14.0254,14.0768,14.0107,14.0254,1164000.0
2012-02-14 12:30:00,19.12,19.12,19.03,19.07,1729800.0,14.0327,14.0327,13.9667,13.996,1729800.0
2012-02-14 13:00:00,19.06,19.07,18.86,18.86,2011300.0,13.9887,13.996,13.8419,13.8419,2011300.0
2012-02-14 13:30:00,18.87,18.91,18.82,18.89,1855500.0,13.8492,13.8786,13.8125,13.8639,1855500.0
2012-02-14 14:00:00,18.89,18.91,18.82,18.83,1275300.0,13.8639,13.8786,13.8125,13.8199,1275300.0
2012-02-14 14:30:00,18.83,19.0,18.76,18.94,1900100.0,13.8199,13.9447,13.7685,13.9006,1900100.0
2012-02-14 15:00:00,18.94,19.0,18.83,18.85,1483200.0,13.9006,13.9447,13.8199,13.8346,1483200.0
2012-02-14 15:30:00,18.86,19.08,18.84,19.03,4205000.0,13.8419,14.0034,13.8272,13.9667,4205000.0
2012-02-15 09:30:00,19.21,19.34,19.1,19.27,2464800.0,14.0988,14.1942,14.018,14.1428,2464800.0
2012-02-15 10:00:00,19.27,19.35,19.23,19.29,2268500.0,14.1428,14.2015,14.1135,14.1575,2268500.0
2012-02-15 10:30:00,19.29,19.34,19.15,19.16,1452400.0,14.1575,14.1942,14.0547,14.0621,1452400.0
2012-02-15 11:00:00,19.16,19.23,19.1,19.2,1574300.0,14.0621,14.1135,14.018,14.0914,1574300.0
2012-02-15 11:30:00,19.21,19.24,19.14,19.21,826900.0,14.0988,14.1208,14.0474,14.0988,826900.0
2012-02-15 12:00:00,19.21,19.23,19.18,19.21,662000.0,14.0988,14.1135,14.0768,14.0988,662000.0
2012-02-15 12:30:00,19.21,19.22,18.94,18.97,1716000.0,14.0988,14.1061,13.9006,13.9226,1716000.0
2012-02-15 13:00:00,18.96,18.99,18.9,18.96,1697100.0,13.9153,13.9373,13.8713,13.9153,1697100.0
2012-02-15 13:30:00,18.96,19.1,18.92,19.05,1689100.0,13.9153,14.018,13.8859,13.9813,1689100.0
2012-02-15 14:00:00,19.05,19.07,18.94,19.05,1537200.0,13.9813,13.996,13.9006,13.9813,1537200.0
2012-02-15 14:30:00,19.05,19.09,18.95,18.95,1249100.0,13.9813,14.0107,13.908,13.908,1249100.0
2012-02-15 15:00:00,18.96,18.99,18.85,18.97,2158900.0,13.9153,13.9373,13.8346,13.9226,2158900.0
2012-02-15 15:30:00,18.97,19.04,18.93,18.97,3206600.0,13.9226,13.974,13.8933,13.9226,3206600.0
2012-02-16 09:30:00,18.57,18.63,18.2,18.24,6495900.0,13.6291,13.6731,13.3575,13.3869,6495900.0
2012-02-16 10:00:00,18.24,18.58,18.23,18.54,4027900.0,13.3869,13.6364,13.3795,13.607,4027900.0
2012-02-16 10:30:00,18.55,18.8,18.54,18.8,3083100.0,13.6144,13.7979,13.607,13.7979,3083100.0
2012-02-16 11:00:00,18.8,18.96,18.78,18.92,2328600.0,13.7979,13.9153,13.7832,13.8859,2328600.0
2012-02-16 11:30:00,18.92,19.17,18.84,19.09,2736400.0,13.8859,14.0694,13.8272,14.0107,2736400.0
2012-02-16 12:00:00,19.09,19.14,18.96,19.01,1851800.0,14.0107,14.0474,13.9153,13.952,1851800.0
2012-02-16 12:30:00,19.01,19.05,18.97,19.05,908800.0,13.952,13.9813,13.9226,13.9813,908800.0
2012-02-16 13:00:00,19.04,19.1,19.03,19.06,1279400.0,13.974,14.018,13.9667,13.9887,1279400.0
2012-02-16 13:30:00,19.06,19.1,19.01,19.07,1084500.0,13.9887,14.018,13.952,13.996,1084500.0
2012-02-16 14:00:00,19.07,19.11,19.03,19.05,772300.0,13.996,14.0254,13.9667,13.9813,772300.0
2012-02-16 14:30:00,19.04,19.16,19.04,19.14,1655100.0,13.974,14.0621,13.974,14.0474,1655100.0
2012-02-16 15:00:00,19.14,19.18,19.05,19.16,1338500.0,14.0474,14.0768,13.9813,14.0621,1338500.0
2012-02-16 15:30:00,19.16,19.26,19.12,19.2,3724000.0,14.0621,14.1355,14.0327,14.0914,3724000.0
2012-02-17 09:30:00,19.53,19.54,19.3,19.42,3963700.0,14.3336,14.341,14.1648,14.2529,3963700.0
2012-02-17 10:00:00,19.42,19.42,19.19,19.27,1803800.0,14.2529,14.2529,14.0841,14.1428,1803800.0
2012-02-17 10:30:00,19.26,19.28,19.15,19.19,1447100.0,14.1355,14.1502,14.0547,14.0841,1447100.0
2012-02-17 11:00:00,19.2,19.23,19.15,19.23,791000.0,14.0914,14.1135,14.0547,14.1135,791000.0
2012-02-17 11:30:00,19.23,19.3,19.2,19.26,864300.0,14.1135,14.1648,14.0914,14.1355,864300.0
2012-02-17 12:00:00,19.26,19.27,19.19,19.2,428100.0,14.1355,14.1428,14.0841,14.0914,428100.0
2012-02-17 12:30:00,19.19,19.21,19.16,19.17,409300.0,14.0841,14.0988,14.0621,14.0694,409300.0
2012-02-17 13:00:00,19.17,19.19,19.15,19.15,588900.0,14.0694,14.0841,14.0547,14.0547,588900.0
2012-02-17 13:30:00,19.16,19.18,19.06,19.07,659500.0,14.0621,14.0768,13.9887,13.996,659500.0
2012-02-17 14:00:00,19.06,19.1,19.06,19.09,449500.0,13.9887,14.018,13.9887,14.0107,449500.0
2012-02-17 14:30:00,19.09,19.14,19.04,19.1,1088800.0,14.0107,14.0474,13.974,14.018,1088800.0
2012-02-17 15:00:00,19.1,19.19,19.1,19.18,813300.0,14.018,14.0841,14.018,14.0768,813300.0
2012-02-17 15:30:00,19.19,19.19,19.13,19.15,2170800.0,14.0841,14.0841,14.0401,14.0547,2170800.0
2012-02-21 09:30:00,19.43,19.43,19.15,19.18,2222100.0,14.2602,14.2602,14.0547,14.0768,2222100.0
2012-02-21 10:00:00,19.19,19.4,19.15,19.36,1378000.0,14.0841,14.2382,14.0547,14.2089,1378000.0
2012-02-21 10:30:00,19.36,19.53,19.35,19.51,1704000.0,14.2089,14.3336,14.2015,14.319,1704000.0
2012-02-21 11:00:00,19.51,19.52,19.45,19.48,809500.0,14.319,14.3263,14.2749,14.2969,809500.0
2012-02-21 11:30:00,19.48,19.51,19.41,19.45,707300.0,14.2969,14.319,14.2456,14.2749,707300.0
2012-02-21 12:00:00,19.45,19.51,19.42,19.47,506300.0,14.2749,14.319,14.2529,14.2896,506300.0
2012-02-21 12:30:00,19.47,19.51,19.44,19.45,444400.0,14.2896,14.319,14.2676,14.2749,444400.0
2012-02-21 13:00:00,19.45,19.51,19.44,19.46,490600.0,14.2749,14.319,14.2676,14.2823,490600.0
2012-02-21 13:30:00,19.47,19.47,19.36,19.39,723800.0,14.2896,14.2896,14.2089,14.2309,723800.0
2012-02-21 14:00:00,19.4,19.41,19.32,19.35,841700.0,14.2382,14.2456,14.1795,14.2015,841700.0
2012-02-21 14:30:00,19.34,19.35,19.15,19.2,1485500.0,14.1942,14.2015,14.0547,14.0914,1485500.0
2012-02-21 15:00:00,19.19,19.27,19.16,19.21,1167100.0,14.0841,14.1428,14.0621,14.0988,1167100.0
2012-02-21 15:30:00,19.21,19.28,19.2,19.25,2678900.0,14.0988,14.1502,14.0914,14.1281,2678900.0
2012-02-22 09:30:00,19.24,19.26,18.92,18.94,1835500.0,14.1208,14.1355,13.8859,13.9006,1835500.0
2012-02-22 10:00:00,18.93,19.07,18.84,18.93,1806300.0,13.8933,13.996,13.8272,13.8933,1806300.0
2012-02-22 10:30:00,18.93,19.05,18.91,18.96,1093400.0,13.8933,13.9813,13.8786,13.9153,1093400.0
2012-02-22 11:00:00,18.96,19.02,18.85,18.87,969300.0,13.9153,13.9593,13.8346,13.8492,969300.0
2012-02-22 11:30:00,18.87,18.87,18.74,18.84,983200.0,13.8492,13.8492,13.7538,13.8272,983200.0
2012-02-22 12:00:00,18.83,18.85,18.8,18.8,509600.0,13.8199,13.8346,13.7979,13.7979,509600.0
2012-02-22 12:30:00,18.8,18.82,18.77,18.8,514700.0,13.7979,13.8125,13.7758,13.7979,514700.0
2012-02-22 13:00:00,18.79,18.83,18.78,18.78,579000.0,13.7905,13.8199,13.7832,13.7832,579000.0
2012-02-22 13:30:00,18.79,18.81,18.74,18.77,553300.0,13.7905,13.8052,13.7538,13.7758,553300.0
2012-02-22 14:00:00,18.77,18.83,18.73,18.82,1190000.0,13.7758,13.8199,13.7465,13.8125,1190000.0
2012-02-22 14:30:00,18.83,18.84,18.78,18.78,650800.0,13.8199,13.8272,13.7832,13.7832,650800.0
2012-02-22 15:00:00,18.78,18.82,18.74,18.78,767500.0,13.7832,13.8125,13.7538,13.7832,767500.0
2012-02-22 15:30:00,18.78,18.8,18.68,18.74,2852600.0,13.7832,13.7979,13.7098,13.7538,2852600.0
2012-02-23 09:30:00,18.96,18.97,18.52,18.56,3070400.0,13.9153,13.9226,13.5924,13.6217,3070400.0
2012-02-23 10:00:00,18.56,18.79,18.56,18.71,1838500.0,13.6217,13.7905,13.6217,13.7318,1838500.0
2012-02-23 10:30:00,18.7,18.84,18.7,18.82,1614400.0,13.7245,13.8272,13.7245,13.8125,1614400.0
2012-02-23 11:00:00,18.83,18.91,18.77,18.8,1547600.0,13.8199,13.8786,13.7758,13.7979,1547600.0
2012-02-23 11:30:00,18.79,18.82,18.71,18.79,1196800.0,13.7905,13.8125,13.7318,13.7905,1196800.0
2012-02-23 12:00:00,18.79,18.9,18.77,18.9,728300.0,13.7905,13.8713,13.7758,13.8713,728300.0
2012-02-23 12:30:00,18.9,18.94,18.85,18.89,580200.0,13.8713,13.9006,13.8346,13.8639,580200.0
2012-02-23 13:00:00,18.89,18.9,18.82,18.85,457300.0,13.8639,13.8713,13.8125,13.8346,457300.0
2012-02-23 13:30:00,18.85,18.92,18.8,18.91,668000.0,13.8346,13.8859,13.7979,13.8786,668000.0
2012-02-23 14:00:00,18.91,18.93,18.89,18.91,560400.0,13.8786,13.8933,13.8639,13.8786,560400.0
2012-02-23 14:30:00,18.91,18.94,18.87,18.9,536300.0,13.8786,13.9006,13.8492,13.8713,536300.0
2012-02-23 15:00:00,18.89,18.95,18.89,18.94,1098800.0,13.8639,13.908,13.8639,13.9006,1098800.0
2012-02-23 15:30:00,18.95,18.98,18.88,18.97,2317400.0,13.908,13.93,13.8566,13.9226,2317400.0
2012-02-24 09:30:00,19.0,19.03,18.64,18.82,2570000.0,13.9447,13.9667,13.6804,13.8125,2570000.0
2012-02-24 10:00:00,18.82,18.83,18.66,18.7,1379600.0,13.8125,13.8199,13.6951,13.7245,1379600.0
2012-02-24 10:30:00,18.71,18.79,18.68,18.7,917400.0,13.7318,13.7905,13.7098,13.7245,917400.0
2012-02-24 11:00:00,18.69,18.73,18.67,18.73,978900.0,13.7171,13.7465,13.7025,13.7465,978900.0
2012-02-24 11:30:00,18.73,18.77,18.71,18.76,989000.0,13.7465,13.7758,13.7318,13.7685,989000.0
2012-02-24 12:00:00,18.76,18.76,18.69,18.71,842100.0,13.7685,13.7685,13.7171,13.7318,842100.0
2012-02-24 12:30:00,18.71,18.76,18.7,18.71,538000.0,13.7318,13.7685,13.7245,13.7318,538000.0
2012-02-24 13:00:00,18.71,18.78,18.68,18.69,1714200.0,13.7318,13.7832,13.7098,13.7171,1714200.0
2012-02-24 13:30:00,18.68,18.7,18.57,18.63,1303600.0,13.7098,13.7245,13.6291,13.6731,1303600.0
2012-02-24 14:00:00,18.63,18.68,18.5,18.51,1509200.0,13.6731,13.7098,13.5777,13.585,1509200.0
2012-02-24 14:30:00,18.51,18.54,18.42,18.43,1554400.0,13.585,13.607,13.519,13.5263,1554400.0
2012-02-24 15:00:00,18.43,18.48,18.4,18.48,1276700.0,13.5263,13.563,13.5043,13.563,1276700.0
2012-02-24 15:30:00,18.48,18.5,18.45,18.47,2649300.0,13.563,13.5777,13.541,13.5557,2649300.0
2012-02-27 09:30:00,18.37,18.38,18.21,18.29,1919300.0,13.4823,13.4896,13.3648,13.4236,1919300.0
2012-02-27 10:00:00,18.29,18.46,18.28,18.43,1591200.0,13.4236,13.5483,13.4162,13.5263,1591200.0
2012-02-27 10:30:00,18.43,18.65,18.42,18.59,1499200.0,13.5263,13.6878,13.519,13.6437,1499200.0
2012-02-27 11:00:00,18.59,18.65,18.54,18.54,1306300.0,13.6437,13.6878,13.607,13.607,1306300.0
2012-02-27 11:30:00,18.55,18.57,18.48,18.57,1104400.0,13.6144,13.6291,13.563,13.6291,1104400.0
2012-02-27 12:00:00,18.57,18.67,18.57,18.64,904700.0,13.6291,13.7025,13.6291,13.6804,904700.0
2012-02-27 12:30:00,18.64,18.8,18.64,18.75,789900.0,13.6804,13.7979,13.6804,13.7612,789900.0
2012-02-27 13:00:00,18.75,18.78,18.71,18.74,661800.0,13.7612,13.7832,13.7318,13.7538,661800.0
2012-02-27 13:30:00,18.74,18.78,18.68,18.71,640000.0,13.7538,13.7832,13.7098,13.7318,640000.0
2012-02-27 14:00:00,18.71,18.77,18.7,18.75,435800.0,13.7318,13.7758,13.7245,13.7612,435800.0
2012-02-27 14:30:00,18.76,18.76,18.71,18.75,347800.0,13.7685,13.7685,13.7318,13.7612,347800.0
2012-02-27 15:00:00,18.75,18.83,18.71,18.74,1240900.0,13.7612,13.8199,13.7318,13.7538,1240900.0
2012-02-27 15:30:00,18.75,18.82,18.73,18.73,2770300.0,13.7612,13.8125,13.7465,13.7465,2770300.0
2012-02-28 09:30:00,18.68,18.69,18.43,18.66,3624600.0,13.7098,13.7171,13.5263,13.6951,3624600.0
2012-02-28 10:00:00,18.66,18.77,18.59,18.66,3262000.0,13.6951,13.7758,13.6437,13.6951,3262000.0
2012-02-28 10:30:00,18.67,18.76,18.64,18.75,1508300.0,13.7025,13.7685,13.6804,13.7612,1508300.0
2012-02-28 11:00:00,18.75,18.9,18.72,18.86,1416100.0,13.7612,13.8713,13.7392,13.8419,1416100.0
2012-02-28 11:30:00,18.86,18.95,18.81,18.93,1111600.0,13.8419,13.908,13.8052,13.8933,1111600.0
2012-02-28 12:00:00,18.92,19.03,18.92,18.95,1196500.0,13.8859,13.9667,13.8859,13.908,1196500.0
2012-02-28 12:30:00,18.95,18.97,18.9,18.91,512700.0,13.908,13.9226,13.8713,13.8786,512700.0
2012-02-28 13:00:00,18.91,18.93,18.87,18.89,703500.0,13.8786,13.8933,13.8492,13.8639,703500.0
2012-02-28 13:30:00,18.89,18.89,18.77,18.82,1031800.0,13.8639,13.8639,13.7758,13.8125,1031800.0
2012-02-28 14:00:00,18.82,18.87,18.71,18.72,1274100.0,13.8125,13.8492,13.7318,13.7392,1274100.0
2012-02-28 14:30:00,18.73,18.81,18.71,18.76,738400.0,13.7465,13.8052,13.7318,13.7685,738400.0
2012-02-28 15:00:00,18.76,18.77,18.66,18.7,1449700.0,13.7685,13.7758,13.6951,13.7245,1449700.0
2012-02-28 15:30:00,18.69,18.72,18.63,18.71,2774100.0,13.7171,13.7392,13.6731,13.7318,2774100.0
2012-02-29 09:30:00,18.82,19.11,18.75,19.05,2582200.0,13.8125,14.0254,13.7612,13.9813,2582200.0
2012-02-29 10:00:00,19.05,19.09,18.81,18.87,2195900.0,13.9813,14.0107,13.8052,13.8492,2195900.0
2012-02-29 10:30:00,18.87,18.88,18.5,18.71,2526000.0,13.8492,13.8566,13.5777,13.7318,2526000.0
2012-02-29 11:00:00,18.71,18.76,18.55,18.58,1475500.0,13.7318,13.7685,13.6144,13.6364,1475500.0
2012-02-29 11:30:00,18.57,18.77,18.55,18.72,1126000.0,13.6291,13.7758,13.6144,13.7392,1126000.0
2012-02-29 12:00:00,18.71,18.79,18.65,18.78,581100.0,13.7318,13.7905,13.6878,13.7832,581100.0
2012-02-29 12:30:00,18.77,18.78,18.7,18.71,701300.0,13.7758,13.7832,13.7245,13.7318,701300.0
2012-02-29 13:00:00,18.71,18.74,18.63,18.66,870100.0,13.7318,13.7538,13.6731,13.6951,870100.0
2012-02-29 13:30:00,18.66,18.71,18.64,18.69,856400.0,13.6951,13.7318,13.6804,13.7171,856400.0
2012-02-29 14:00:00,18.7,18.75,18.64,18.68,959600.0,13.7245,13.7612,13.6804,13.7098,959600.0
2012-02-29 14:30:00,18.68,18.7,18.58,18.6,823400.0,13.7098,13.7245,13.6364,13.6511,823400.0
2012-02-29 15:00:00,18.6,18.6,18.5,18.56,1852700.0,13.6511,13.6511,13.5777,13.6217,1852700.0
2012-02-29 15:30:00,18.56,18.62,18.46,18.53,3791000.0,13.6217,13.6658,13.5483,13.5997,3791000.0
2012-03-01 09:30:00,18.74,18.99,18.62,18.95,3549600.0,13.7538,13.9373,13.6658,13.908,3549600.0
2012-03-01 10:00:00,18.94,18.94,18.73,18.86,3407400.0,13.9006,13.9006,13.7465,13.8419,3407400.0
2012-03-01 10:30:00,18.86,18.89,18.75,18.87,2172500.0,13.8419,13.8639,13.7612,13.8492,2172500.0
2012-03-01 11:00:00,18.87,18.94,18.8,18.89,1967400.0,13.8492,13.9006,13.7979,13.8639,1967400.0
2012-03-01 11:30:00,18.9,18.97,18.83,18.95,1507500.0,13.8713,13.9226,13.8199,13.908,1507500.0
2012-03-01 12:00:00,18.95,19.12,18.92,19.09,2073300.0,13.908,14.0327,13.8859,14.0107,2073300.0
2012-03-01 12:30:00,19.09,19.17,19.06,19.13,1248200.0,14.0107,14.0694,13.9887,14.0401,1248200.0
2012-03-01 13:00:00,19.14,19.27,19.1,19.26,1822400.0,14.0474,14.1428,14.018,14.1355,1822400.0
2012-03-01 13:30:00,19.26,19.32,19.2,19.24,1867200.0,14.1355,14.1795,14.0914,14.1208,1867200.0
2012-03-01 14:00:00,19.24,19.26,19.12,19.16,1089500.0,14.1208,14.1355,14.0327,14.0621,1089500.0
2012-03-01 14:30:00,19.16,19.21,19.14,19.17,1259800.0,14.0621,14.0988,14.0474,14.0694,1259800.0
2012-03-01 15:00:00,19.18,19.25,18.99,19.12,2588000.0,14.0768,14.1281,13.9373,14.0327,2588000.0
2012-03-01 15:30:00,19.12,19.23,19.05,19.19,4207800.0,14.0327,14.1135,13.9813,14.0841,4207800.0
2012-03-02 09:30:00,19.22,19.42,19.14,19.23,2809400.0,14.1061,14.2529,14.0474,14.1135,2809400.0
2012-03-02 10:00:00,19.23,19.39,19.18,19.39,2501200.0,14.1135,14.2309,14.0768,14.2309,2501200.0
2012-03-02 10:30:00,19.39,19.41,19.16,19.17,2446100.0,14.2309,14.2456,14.0621,14.0694,2446100.0
2012-03-02 11:00:00,19.17,19.18,19.08,19.11,1915900.0,14.0694,14.0768,14.0034,14.0254,1915900.0
2012-03-02 11:30:00,19.11,19.13,18.84,18.85,2632200.0,14.0254,14.0401,13.8272,13.8346,2632200.0
2012-03-02 12:00:00,18.85,19.0,18.83,18.96,1242000.0,13.8346,13.9447,13.8199,13.9153,1242000.0
2012-03-02 12:30:00,18.96,19.0,18.95,18.98,663500.0,13.9153,13.9447,13.908,13.93,663500.0
2012-03-02 13:00:00,18.98,19.01,18.87,18.93,1180300.0,13.93,13.952,13.8492,13.8933,1180300.0
2012-03-02 13:30:00,18.92,19.01,18.91,18.98,767800.0,13.8859,13.952,13.8786,13.93,767800.0
2012-03-02 14:00:00,18.99,19.0,18.89,18.89,743600.0,13.9373,13.9447,13.8639,13.8639,743600.0
2012-03-02 14:30:00,18.9,18.95,18.86,18.91,536100.0,13.8713,13.908,13.8419,13.8786,536100.0
2012-03-02 15:00:00,18.91,18.94,18.85,18.89,950300.0,13.8786,13.9006,13.8346,13.8639,950300.0
2012-03-02 15:30:00,18.89,18.96,18.87,18.88,3493100.0,13.8639,13.9153,13.8492,13.8566,3493100.0
2012-03-05 09:30:00,18.78,18.78,18.4,18.49,3172300.0,13.7832,13.7832,13.5043,13.5703,3172300.0
2012-03-05 10:00:00,18.49,18.6,18.32,18.32,2747400.0,13.5703,13.6511,13.4456,13.4456,2747400.0
2012-03-05 10:30:00,18.32,18.52,18.31,18.46,1955600.0,13.4456,13.5924,13.4382,13.5483,1955600.0
2012-03-05 11:00:00,18.45,18.52,18.43,18.5,1285800.0,13.541,13.5924,13.5263,13.5777,1285800.0
2012-03-05 11:30:00,18.51,18.57,18.47,18.51,1097000.0,13.585,13.6291,13.5557,13.585,1097000.0
2012-03-05 12:00:00,18.51,18.55,18.44,18.45,889800.0,13.585,13.6144,13.5337,13.541,889800.0
2012-03-05 12:30:00,18.46,18.46,18.36,18.37,770400.0,13.5483,13.5483,13.4749,13.4823,770400.0
2012-03-05 13:00:00,18.37,18.48,18.35,18.47,743800.0,13.4823,13.563,13.4676,13.5557,743800.0
2012-03-05 13:30:00,18.47,18.47,18.31,18.31,1124300.0,13.5557,13.5557,13.4382,13.4382,1124300.0
2012-03-05 14:00:00,18.31,18.32,18.26,18.29,2205600.0,13.4382,13.4456,13.4015,13.4236,2205600.0
2012-03-05 14:30:00,18.29,18.34,18.25,18.32,1932600.0,13.4236,13.4603,13.3942,13.4456,1932600.0
2012-03-05 15:00:00,18.33,18.34,18.26,18.29,2013500.0,13.4529,13.4603,13.4015,13.4236,2013500.0
2012-03-05 15:30:00,18.29,18.31,18.17,18.29,4635800.0,13.4236,13.4382,13.3355,13.4236,4635800.0
2012-03-06 09:30:00,17.77,17.82,17.41,17.55,5799200.0,13.0419,13.0786,12.7777,12.8805,5799200.0
2012-03-06 10:00:00,17.55,17.59,17.31,17.45,3641300.0,12.8805,12.9098,12.7043,12.8071,3641300.0
2012-03-06 10:30:00,17.45,17.55,17.38,17.48,3158200.0,12.8071,12.8805,12.7557,12.8291,3158200.0
2012-03-06 11:00:00,17.48,17.66,17.44,17.5,2743700.0,12.8291,12.9612,12.7997,12.8438,2743700.0
2012-03-06 11:30:00,17.5,17.5,17.36,17.39,1922800.0,12.8438,12.8438,12.741,12.763,1922800.0
2012-03-06 12:00:00,17.4,17.4,17.3,17.35,2357600.0,12.7704,12.7704,12.697,12.7337,2357600.0
2012-03-06 12:30:00,17.36,17.39,17.33,17.36,1382800.0,12.741,12.763,12.719,12.741,1382800.0
2012-03-06 13:00:00,17.36,17.36,17.27,17.34,1784600.0,12.741,12.741,12.675,12.7263,1784600.0
2012-03-06 13:30:00,17.33,17.37,17.28,17.3,2169700.0,12.719,12.7483,12.6823,12.697,2169700.0
2012-03-06 14:00:00,17.31,17.36,17.27,17.3,1879300.0,12.7043,12.741,12.675,12.697,1879300.0
2012-03-06 14:30:00,17.29,17.34,17.26,17.3,2005300.0,12.6896,12.7263,12.6676,12.697,2005300.0
2012-03-06 15:00:00,17.3,17.38,17.29,17.32,2353800.0,12.697,12.7557,12.6896,12.7117,2353800.0
2012-03-06 15:30:00,17.32,17.35,17.24,17.32,5341600.0,12.7117,12.7337,12.6529,12.7117,5341600.0
2012-03-07 09:30:00,17.54,17.68,17.5,17.68,3079800.0,12.8731,12.9759,12.8438,12.9759,3079800.0
2012-03-07 10:00:00,17.68,17.79,17.65,17.67,2998300.0,12.9759,13.0566,12.9538,12.9685,2998300.0
2012-03-07 10:30:00,17.68,17.71,17.65,17.69,1164400.0,12.9759,12.9979,12.9538,12.9832,1164400.0
2012-03-07 11:00:00,17.7,17.97,17.7,17.89,2686400.0,12.9905,13.1887,12.9905,13.13,2686400.0
2012-03-07 11:30:00,17.89,17.92,17.88,17.89,649400.0,13.13,13.152,13.1227,13.13,649400.0
2012-03-07 12:00:00,17.88,17.91,17.82,17.88,735800.0,13.1227,13.1447,13.0786,13.1227,735800.0
2012-03-07 12:30:00,17.87,17.95,17.86,17.94,756900.0,13.1153,13.174,13.108,13.1667,756900.0
2012-03-07 13:00:00,17.94,17.94,17.85,17.86,701400.0,13.1667,13.1667,13.1006,13.108,701400.0
2012-03-07 13:30:00,17.86,17.89,17.82,17.87,574500.0,13.108,13.13,13.0786,13.1153,574500.0
2012-03-07 14:00:00,17.88,17.91,17.74,17.77,1404400.0,13.1227,13.1447,13.0199,13.0419,1404400.0
2012-03-07 14:30:00,17.77,17.87,17.76,17.86,969300.0,13.0419,13.1153,13.0346,13.108,969300.0
2012-03-07 15:00:00,17.86,17.89,17.8,17.86,1156200.0,13.108,13.13,13.0639,13.108,1156200.0
2012-03-07 15:30:00,17.86,17.92,17.85,17.88,2757400.0,13.108,13.152,13.1006,13.1227,2757400.0
2012-03-08 09:30:00,18.19,18.33,18.06,18.11,2572200.0,13.3502,13.4529,13.2548,13.2915,2572200.0
2012-03-08 10:00:00,18.12,18.15,18.02,18.06,1926000.0,13.2988,13.3208,13.2254,13.2548,1926000.0
2012-03-08 10:30:00,18.06,18.17,18.06,18.1,1378200.0,13.2548,13.3355,13.2548,13.2841,1378200.0
2012-03-08 11:00:00,18.1,18.25,18.1,18.22,1323100.0,13.2841,13.3942,13.2841,13.3722,1323100.0
2012-03-08 11:30:00,18.22,18.34,18.2,18.25,1094800.0,13.3722,13.4603,13.3575,13.3942,1094800.0
2012-03-08 12:00:00,18.25,18.31,18.24,18.31,475000.0,13.3942,13.4382,13.3869,13.4382,475000.0
2012-03-08 12:30:00,18.3,18.31,18.21,18.24,649500.0,13.4309,13.4382,13.3648,13.3869,649500.0
2012-03-08 13:00:00,18.24,18.25,18.1,18.14,976800.0,13.3869,13.3942,13.2841,13.3135,976800.0
2012-03-08 13:30:00,18.14,18.16,18.1,18.11,696700.0,13.3135,13.3282,13.2841,13.2915,696700.0
2012-03-08 14:00:00,18.11,18.13,18.06,18.11,899300.0,13.2915,13.3061,13.2548,13.2915,899300.0
2012-03-08 14:30:00,18.11,18.27,18.08,18.23,1036300.0,13.2915,13.4089,13.2694,13.3795,1036300.0
2012-03-08 15:00:00,18.23,18.23,18.16,18.17,1185800.0,13.3795,13.3795,13.3282,13.3355,1185800.0
2012-03-08 15:30:00,18.17,18.21,18.14,18.17,2996500.0,13.3355,13.3648,13.3135,13.3355,2996500.0
2012-03-09 09:30:00,18.25,18.29,18.06,18.08,1886200.0,13.3942,13.4236,13.2548,13.2694,1886200.0
2012-03-09 10:00:00,18.09,18.29,18.07,18.2,2037300.0,13.2768,13.4236,13.2621,13.3575,2037300.0
2012-03-09 10:30:00,18.21,18.44,18.2,18.43,1994000.0,13.3648,13.5337,13.3575,13.5263,1994000.0
2012-03-09 11:00:00,18.43,18.49,18.35,18.37,1006300.0,13.5263,13.5703,13.4676,13.4823,1006300.0
2012-03-09 11:30:00,18.37,18.42,18.31,18.41,1039700.0,13.4823,13.519,13.4382,13.5116,1039700.0
2012-03-09 12:00:00,18.42,18.43,18.36,18.41,515700.0,13.519,13.5263,13.4749,13.5116,515700.0
2012-03-09 12:30:00,18.41,18.41,18.37,18.39,714800.0,13.5116,13.5116,13.4823,13.497,714800.0
2012-03-09 13:00:00,18.38,18.44,18.38,18.43,491500.0,13.4896,13.5337,13.4896,13.5263,491500.0
2012-03-09 13:30:00,18.42,18.55,18.42,18.54,1533000.0,13.519,13.6144,13.519,13.607,1533000.0
2012-03-09 14:00:00,18.54,18.55,18.49,18.53,1186600.0,13.607,13.6144,13.5703,13.5997,1186600.0
2012-03-09 14:30:00,18.53,18.54,18.29,18.34,2778700.0,13.5997,13.607,13.4236,13.4603,2778700.0
2012-03-09 15:00:00,18.33,18.38,18.32,18.35,2245700.0,13.4529,13.4896,13.4456,13.4676,2245700.0
2012-03-09 15:30:00,18.35,18.42,18.28,18.38,3853100.0,13.4676,13.519,13.4162,13.4896,3853100.0
2012-03-12 09:30:00,18.34,18.4,18.09,18.11,1993700.0,13.4603,13.5043,13.2768,13.2915,1993700.0
2012-03-12 10:00:00,18.1,18.1,17.97,18.0,1943800.0,13.2841,13.2841,13.1887,13.2107,1943800.0
2012-03-12 10:30:00,17.99,18.04,17.95,18.01,1503500.0,13.2034,13.2401,13.174,13.2181,1503500.0
2012-03-12 11:00:00,18.02,18.04,17.96,17.98,946500.0,13.2254,13.2401,13.1814,13.196,946500.0
2012-03-12 11:30:00,17.97,18.01,17.94,17.96,1002300.0,13.1887,13.2181,13.1667,13.1814,1002300.0
2012-03-12 12:00:00,17.96,18.01,17.93,17.99,897500.0,13.1814,13.2181,13.1593,13.2034,897500.0
2012-03-12 12:30:00,18.0,18.05,17.98,18.04,572600.0,13.2107,13.2474,13.196,13.2401,572600.0
2012-03-12 13:00:00,18.05,18.18,18.04,18.14,946600.0,13.2474,13.3428,13.2401,13.3135,946600.0
2012-03-12 13:30:00,18.14,18.22,18.13,18.16,722100.0,13.3135,13.3722,13.3061,13.3282,722100.0
2012-03-12 14:00:00,18.16,18.22,18.13,18.22,570200.0,13.3282,13.3722,13.3061,13.3722,570200.0
2012-03-12 14:30:00,18.22,18.24,18.19,18.23,577100.0,13.3722,13.3869,13.3502,13.3795,577100.0
2012-03-12 15:00:00,18.22,18.23,18.2,18.2,713400.0,13.3722,13.3795,13.3575,13.3575,713400.0
2012-03-12 15:30:00,18.2,18.21,18.16,18.19,2043900.0,13.3575,13.3648,13.3282,13.3502,2043900.0
2012-03-13 09:30:00,18.59,18.6,18.39,18.49,4163500.0,13.6437,13.6511,13.497,13.5703,4163500.0
2012-03-13 10:00:00,18.51,18.55,18.46,18.53,2433100.0,13.585,13.6144,13.5483,13.5997,2433100.0
2012-03-13 10:30:00,18.53,18.65,18.49,18.63,2378400.0,13.5997,13.6878,13.5703,13.6731,2378400.0
2012-03-13 11:00:00,18.63,18.7,18.61,18.68,2182300.0,13.6731,13.7245,13.6584,13.7098,2182300.0
2012-03-13 11:30:00,18.68,18.77,18.67,18.74,1622700.0,13.7098,13.7758,13.7025,13.7538,1622700.0
2012-03-13 12:00:00,18.73,18.9,18.73,18.86,1764800.0,13.7465,13.8713,13.7465,13.8419,1764800.0
2012-03-13 12:30:00,18.86,18.87,18.75,18.81,1230800.0,13.8419,13.8492,13.7612,13.8052,1230800.0
2012-03-13 13:00:00,18.81,18.83,18.7,18.72,1062700.0,13.8052,13.8199,13.7245,13.7392,1062700.0
2012-03-13 13:30:00,18.71,18.72,18.67,18.71,855000.0,13.7318,13.7392,13.7025,13.7318,855000.0
2012-03-13 14:00:00,18.72,18.77,18.64,18.64,1530900.0,13.7392,13.7758,13.6804,13.6804,1530900.0
2012-03-13 14:30:00,18.65,18.74,18.63,18.71,1632200.0,13.6878,13.7538,13.6731,13.7318,1632200.0
2012-03-13 15:00:00,18.71,19.11,18.69,18.94,8497500.0,13.7318,14.0254,13.7171,13.9006,8497500.0
2012-03-13 15:30:00,18.94,19.03,18.9,18.91,10098700.0,13.9006,13.9667,13.8713,13.8786,10098700.0
2012-03-14 09:30:00,19.21,19.3,18.9,19.08,7016100.0,14.0988,14.1648,13.8713,14.0034,7016100.0
2012-03-14 10:00:00,19.07,19.16,18.95,18.95,5563400.0,13.996,14.0621,13.908,13.908,5563400.0
2012-03-14 10:30:00,18.96,18.99,18.58,18.6,4587700.0,13.9153,13.9373,13.6364,13.6511,4587700.0
2012-03-14 11:00:00,18.6,18.73,18.54,18.7,3656800.0,13.6511,13.7465,13.607,13.7245,3656800.0
2012-03-14 11:30:00,18.69,18.81,18.66,18.73,1740600.0,13.7171,13.8052,13.6951,13.7465,1740600.0
2012-03-14 12:00:00,18.74,18.76,18.59,18.62,1766400.0,13.7538,13.7685,13.6437,13.6658,1766400.0
2012-03-14 12:30:00,18.62,18.84,18.6,18.82,1157300.0,13.6658,13.8272,13.6511,13.8125,1157300.0
2012-03-14 13:00:00,18.82,18.96,18.77,18.96,1681500.0,13.8125,13.9153,13.7758,13.9153,1681500.0
2012-03-14 13:30:00,18.95,18.95,18.61,18.62,2379800.0,13.908,13.908,13.6584,13.6658,2379800.0
2012-03-14 14:00:00,18.63,18.64,18.51,18.6,1921200.0,13.6731,13.6804,13.585,13.6511,1921200.0
2012-03-14 14:30:00,18.6,18.7,18.54,18.66,1735800.0,13.6511,13.7245,13.607,13.6951,1735800.0
2012-03-14 15:00:00,18.66,18.69,18.5,18.59,1689700.0,13.6951,13.7171,13.5777,13.6437,1689700.0
2012-03-14 15:30:00,18.6,18.61,18.47,18.59,4637800.0,13.6511,13.6584,13.5557,13.6437,4637800.0
2012-03-15 09:30:00,18.76,18.94,18.55,18.92,2325500.0,13.7685,13.9006,13.6144,13.8859,2325500.0
2012-03-15 10:00:00,18.92,19.08,18.86,19.02,2551500.0,13.8859,14.0034,13.8419,13.9593,2551500.0
2012-03-15 10:30:00,19.02,19.15,19.02,19.05,1922900.0,13.9593,14.0547,13.9593,13.9813,1922900.0
2012-03-15 11:00:00,19.05,19.16,19.01,19.14,2512800.0,13.9813,14.0621,13.952,14.0474,2512800.0
2012-03-15 11:30:00,19.14,19.21,19.11,19.2,1829400.0,14.0474,14.0988,14.0254,14.0914,1829400.0
2012-03-15 12:00:00,19.2,19.52,19.18,19.44,2798900.0,14.0914,14.3263,14.0768,14.2676,2798900.0
2012-03-15 12:30:00,19.44,19.54,19.39,19.4,1925000.0,14.2676,14.341,14.2309,14.2382,1925000.0
2012-03-15 13:00:00,19.4,19.5,19.38,19.38,1386100.0,14.2382,14.3116,14.2235,14.2235,1386100.0
2012-03-15 13:30:00,19.39,19.47,19.36,19.46,1200800.0,14.2309,14.2896,14.2089,14.2823,1200800.0
2012-03-15 14:00:00,19.46,19.46,19.35,19.39,1133600.0,14.2823,14.2823,14.2015,14.2309,1133600.0
2012-03-15 14:30:00,19.37,19.38,19.3,19.3,882300.0,14.2162,14.2235,14.1648,14.1648,882300.0
2012-03-15 15:00:00,19.3,19.47,19.3,19.47,1254100.0,14.1648,14.2896,14.1648,14.2896,1254100.0
2012-03-15 15:30:00,19.47,19.51,19.41,19.5,3547200.0,14.2896,14.319,14.2456,14.3116,3547200.0
2012-03-16 09:30:00,19.66,19.75,19.34,19.35,5926800.0,14.429,14.4951,14.1942,14.2015,5926800.0
2012-03-16 10:00:00,19.34,19.54,19.3,19.39,2436500.0,14.1942,14.341,14.1648,14.2309,2436500.0
2012-03-16 10:30:00,19.38,19.53,19.33,19.53,1897400.0,14.2235,14.3336,14.1868,14.3336,1897400.0
2012-03-16 11:00:00,19.53,19.6,19.46,19.48,2005800.0,14.3336,14.385,14.2823,14.2969,2005800.0
2012-03-16 11:30:00,19.48,19.6,19.45,19.6,1662500.0,14.2969,14.385,14.2749,14.385,1662500.0
2012-03-16 12:00:00,19.6,19.63,19.48,19.49,1603100.0,14.385,14.407,14.2969,14.3043,1603100.0
2012-03-16 12:30:00,19.5,19.55,19.49,19.5,661800.0,14.3116,14.3483,14.3043,14.3116,661800.0
2012-03-16 13:00:00,19.51,19.53,19.46,19.48,676900.0,14.319,14.3336,14.2823,14.2969,676900.0
2012-03-16 13:30:00,19.48,19.49,19.43,19.47,578600.0,14.2969,14.3043,14.2602,14.2896,578600.0
2012-03-16 14:00:00,19.47,19.49,19.42,19.45,890400.0,14.2896,14.3043,14.2529,14.2749,890400.0
2012-03-16 14:30:00,19.46,19.5,19.42,19.49,930600.0,14.2823,14.3116,14.2529,14.3043,930600.0
2012-03-16 15:00:00,19.48,19.5,19.35,19.41,1156700.0,14.2969,14.3116,14.2015,14.2456,1156700.0
2012-03-16 15:30:00,19.41,19.54,19.41,19.52,3891800.0,14.2456,14.341,14.2456,14.3263,3891800.0
2012-03-19 09:30:00,19.41,19.89,19.31,19.89,2584200.0,14.2456,14.5978,14.1722,14.5978,2584200.0
2012-03-19 10:00:00,19.89,19.89,19.64,19.83,2219500.0,14.5978,14.5978,14.4144,14.5538,2219500.0
2012-03-19 10:30:00,19.83,20.04,19.82,20.0,2319700.0,14.5538,14.7079,14.5465,14.6786,2319700.0
2012-03-19 11:00:00,20.0,20.05,19.94,19.97,1628500.0,14.6786,14.7153,14.6345,14.6566,1628500.0
2012-03-19 11:30:00,19.97,20.35,19.94,20.25,2509400.0,14.6566,14.9355,14.6345,14.8621,2509400.0
2012-03-19 12:00:00,20.25,20.43,20.2,20.25,2412800.0,14.8621,14.9942,14.8254,14.8621,2412800.0
2012-03-19 12:30:00,20.25,20.37,20.24,20.32,1880700.0,14.8621,14.9501,14.8547,14.9134,1880700.0
2012-03-19 13:00:00,20.32,20.38,20.27,20.35,1979800.0,14.9134,14.9575,14.8767,14.9355,1979800.0
2012-03-19 13:30:00,20.35,20.38,20.25,20.27,1433100.0,14.9355,14.9575,14.8621,14.8767,1433100.0
2012-03-19 14:00:00,20.27,20.44,20.17,20.44,2517900.0,14.8767,15.0015,14.8033,15.0015,2517900.0
2012-03-19 14:30:00,20.44,20.5,20.31,20.32,3761300.0,15.0015,15.0455,14.9061,14.9134,3761300.0
2012-03-19 15:00:00,20.31,20.36,20.0,20.02,2632700.0,14.9061,14.9428,14.6786,14.6933,2632700.0
2012-03-19 15:30:00,20.01,20.09,19.96,20.05,3144500.0,14.6859,14.7446,14.6492,14.7153,3144500.0
2012-03-20 09:30:00,19.85,20.2,19.79,20.1,4124000.0,14.5685,14.8254,14.5245,14.752,4124000.0
2012-03-20 10:00:00,20.1,20.32,20.02,20.27,2389300.0,14.752,14.9134,14.6933,14.8767,2389300.0
2012-03-20 10:30:00,20.26,20.66,20.24,20.55,4332400.0,14.8694,15.163,14.8547,15.0822,4332400.0
2012-03-20 11:00:00,20.56,20.7,20.52,20.59,3651300.0,15.0896,15.1923,15.0602,15.1116,3651300.0
2012-03-20 11:30:00,20.59,20.61,20.28,20.39,1945600.0,15.1116,15.1263,14.8841,14.9648,1945600.0
2012-03-20 12:00:00,20.39,20.45,20.31,20.33,1019800.0,14.9648,15.0088,14.9061,14.9208,1019800.0
2012-03-20 12:30:00,20.33,20.34,20.18,20.25,1259700.0,14.9208,14.9281,14.8107,14.8621,1259700.0
2012-03-20 13:00:00,20.25,20.45,20.22,20.45,1130500.0,14.8621,15.0088,14.84,15.0088,1130500.0
2012-03-20 13:30:00,20.44,20.48,20.36,20.47,1059600.0,15.0015,15.0309,14.9428,15.0235,1059600.0
2012-03-20 14:00:00,20.46,20.47,20.31,20.38,878300.0,15.0162,15.0235,14.9061,14.9575,878300.0
2012-03-20 14:30:00,20.36,20.41,20.32,20.39,1017900.0,14.9428,14.9795,14.9134,14.9648,1017900.0
2012-03-20 15:00:00,20.4,20.53,20.4,20.46,1760800.0,14.9722,15.0676,14.9722,15.0162,1760800.0
2012-03-20 15:30:00,20.45,20.46,20.26,20.43,3477100.0,15.0088,15.0162,14.8694,14.9942,3477100.0
2012-03-21 09:30:00,20.36,20.48,20.25,20.28,2806600.0,14.9428,15.0309,14.8621,14.8841,2806600.0
2012-03-21 10:00:00,20.28,20.3,20.04,20.24,2916600.0,14.8841,14.8988,14.7079,14.8547,2916600.0
2012-03-21 10:30:00,20.25,20.27,20.03,20.06,1625100.0,14.8621,14.8767,14.7006,14.7226,1625100.0
2012-03-21 11:00:00,20.05,20.12,20.0,20.11,1202300.0,14.7153,14.7667,14.6786,14.7593,1202300.0
2012-03-21 11:30:00,20.1,20.23,20.09,20.11,1290600.0,14.752,14.8474,14.7446,14.7593,1290600.0
2012-03-21 12:00:00,20.12,20.23,20.08,20.19,971600.0,14.7667,14.8474,14.7373,14.818,971600.0
2012-03-21 12:30:00,20.19,20.19,20.14,20.16,595300.0,14.818,14.818,14.7813,14.796,595300.0
2012-03-21 13:00:00,20.15,20.17,20.08,20.14,2497000.0,14.7887,14.8033,14.7373,14.7813,2497000.0
2012-03-21 13:30:00,20.14,20.14,20.05,20.13,895700.0,14.7813,14.7813,14.7153,14.774,895700.0
2012-03-21 14:00:00,20.13,20.13,20.08,20.09,1098800.0,14.774,14.774,14.7373,14.7446,1098800.0
2012-03-21 14:30:00,20.1,20.17,20.05,20.07,1079600.0,14.752,14.8033,14.7153,14.73,1079600.0
2012-03-21 15:00:00,20.07,20.16,20.06,20.1,1908900.0,14.73,14.796,14.7226,14.752,1908900.0
2012-03-21 15:30:00,20.11,20.14,20.06,20.08,2632100.0,14.7593,14.7813,14.7226,14.7373,2632100.0
2012-03-22 09:30:00,19.81,19.92,19.67,19.76,2796300.0,14.5391,14.6199,14.4364,14.5024,2796300.0
2012-03-22 10:00:00,19.76,19.85,19.68,19.77,1310600.0,14.5024,14.5685,14.4437,14.5098,1310600.0
2012-03-22 10:30:00,19.76,19.76,19.59,19.65,1596000.0,14.5024,14.5024,14.3777,14.4217,1596000.0
2012-03-22 11:00:00,19.65,19.73,19.58,19.7,1168400.0,14.4217,14.4804,14.3703,14.4584,1168400.0
2012-03-22 11:30:00,19.7,19.72,19.64,19.68,528000.0,14.4584,14.4731,14.4144,14.4437,528000.0
2012-03-22 12:00:00,19.67,19.71,19.65,19.7,630200.0,14.4364,14.4657,14.4217,14.4584,630200.0
2012-03-22 12:30:00,19.7,19.84,19.7,19.84,807100.0,14.4584,14.5612,14.4584,14.5612,807100.0
2012-03-22 13:00:00,19.84,19.84,19.77,19.82,540000.0,14.5612,14.5612,14.5098,14.5465,540000.0
2012-03-22 13:30:00,19.81,19.83,19.71,19.73,832100.0,14.5391,14.5538,14.4657,14.4804,832100.0
2012-03-22 14:00:00,19.73,19.73,19.64,19.67,835100.0,14.4804,14.4804,14.4144,14.4364,835100.0
2012-03-22 14:30:00,19.67,19.69,19.56,19.57,828000.0,14.4364,14.4511,14.3557,14.363,828000.0
2012-03-22 15:00:00,19.57,19.58,19.36,19.49,2146000.0,14.363,14.3703,14.2089,14.3043,2146000.0
2012-03-22 15:30:00,19.5,19.62,19.46,19.58,2700900.0,14.3116,14.3997,14.2823,14.3703,2700900.0
2012-03-23 09:30:00,19.67,20.09,19.6,19.95,2898400.0,14.4364,14.7446,14.385,14.6419,2898400.0
2012-03-23 10:00:00,19.93,19.94,19.72,19.88,2842900.0,14.6272,14.6345,14.4731,14.5905,2842900.0
2012-03-23 10:30:00,19.88,20.09,19.87,20.08,2179400.0,14.5905,14.7446,14.5832,14.7373,2179400.0
2012-03-23 11:00:00,20.08,20.19,20.03,20.19,1645700.0,14.7373,14.818,14.7006,14.818,1645700.0
2012-03-23 11:30:00,20.19,20.23,20.14,20.19,1245200.0,14.818,14.8474,14.7813,14.818,1245200.0
2012-03-23 12:00:00,20.19,20.21,20.16,20.2,1016100.0,14.818,14.8327,14.796,14.8254,1016100.0
2012-03-23 12:30:00,20.2,20.36,20.18,20.32,1336900.0,14.8254,14.9428,14.8107,14.9134,1336900.0
2012-03-23 13:00:00,20.31,20.36,20.26,20.31,1243200.0,14.9061,14.9428,14.8694,14.9061,1243200.0
2012-03-23 13:30:00,20.3,20.45,20.3,20.38,2466000.0,14.8988,15.0088,14.8988,14.9575,2466000.0
2012-03-23 14:00:00,20.38,20.43,20.33,20.38,1624700.0,14.9575,14.9942,14.9208,14.9575,1624700.0
2012-03-23 14:30:00,20.39,20.41,20.33,20.37,2110300.0,14.9648,14.9795,14.9208,14.9501,2110300.0
2012-03-23 15:00:00,20.37,20.41,20.34,20.37,2722200.0,14.9501,14.9795,14.9281,14.9501,2722200.0
2012-03-23 15:30:00,20.38,20.42,20.34,20.37,5719200.0,14.9575,14.9868,14.9281,14.9501,5719200.0
2012-03-26 09:30:00,20.6,20.79,20.58,20.72,4499100.0,15.1189,15.2584,15.1043,15.207,4499100.0
2012-03-26 10:00:00,20.72,20.78,20.66,20.73,2318400.0,15.207,15.251,15.163,15.2143,2318400.0
2012-03-26 10:30:00,20.72,20.78,20.67,20.77,1816700.0,15.207,15.251,15.1703,15.2437,1816700.0
2012-03-26 11:00:00,20.78,20.93,20.76,20.89,2558900.0,15.251,15.3611,15.2364,15.3318,2558900.0
2012-03-26 11:30:00,20.89,20.9,20.77,20.85,1994900.0,15.3318,15.3391,15.2437,15.3024,1994900.0
2012-03-26 12:00:00,20.85,20.93,20.84,20.89,1446100.0,15.3024,15.3611,15.2951,15.3318,1446100.0
2012-03-26 12:30:00,20.89,20.91,20.83,20.83,1701600.0,15.3318,15.3465,15.2877,15.2877,1701600.0
2012-03-26 13:00:00,20.84,20.88,20.81,20.85,1169300.0,15.2951,15.3244,15.2731,15.3024,1169300.0
2012-03-26 13:30:00,20.85,20.91,20.79,20.86,1662300.0,15.3024,15.3465,15.2584,15.3098,1662300.0
2012-03-26 14:00:00,20.86,20.97,20.85,20.95,1501500.0,15.3098,15.3905,15.3024,15.3758,1501500.0
2012-03-26 14:30:00,20.95,21.1,20.95,21.07,2922500.0,15.3758,15.4859,15.3758,15.4639,2922500.0
2012-03-26 15:00:00,21.07,21.13,21.03,21.06,2065700.0,15.4639,15.5079,15.4345,15.4565,2065700.0
2012-03-26 15:30:00,21.05,21.19,21.05,21.18,5470600.0,15.4492,15.552,15.4492,15.5446,5470600.0
2012-03-27 09:30:00,20.95,21.17,20.92,21.11,4667900.0,15.3758,15.5373,15.3538,15.4932,4667900.0
2012-03-27 10:00:00,21.12,21.12,20.81,20.89,5365600.0,15.5006,15.5006,15.2731,15.3318,5365600.0
2012-03-27 10:30:00,20.89,20.89,20.78,20.82,3041100.0,15.3318,15.3318,15.251,15.2804,3041100.0
2012-03-27 11:00:00,20.82,20.86,20.77,20.8,2697900.0,15.2804,15.3098,15.2437,15.2657,2697900.0
2012-03-27 11:30:00,20.8,20.85,20.79,20.81,804000.0,15.2657,15.3024,15.2584,15.2731,804000.0
2012-03-27 12:00:00,20.81,20.87,20.8,20.81,1221500.0,15.2731,15.3171,15.2657,15.2731,1221500.0
2012-03-27 12:30:00,20.81,20.85,20.79,20.85,1219100.0,15.2731,15.3024,15.2584,15.3024,1219100.0
2012-03-27 13:00:00,20.84,20.85,20.79,20.8,1257700.0,15.2951,15.3024,15.2584,15.2657,1257700.0
2012-03-27 13:30:00,20.81,20.84,20.8,20.82,1218700.0,15.2731,15.2951,15.2657,15.2804,1218700.0
2012-03-27 14:00:00,20.82,20.85,20.81,20.84,1054000.0,15.2804,15.3024,15.2731,15.2951,1054000.0
2012-03-27 14:30:00,20.84,20.86,20.79,20.8,1318300.0,15.2951,15.3098,15.2584,15.2657,1318300.0
2012-03-27 15:00:00,20.81,20.87,20.77,20.78,2037200.0,15.2731,15.3171,15.2437,15.251,2037200.0
2012-03-27 15:30:00,20.77,20.83,20.72,20.72,4606200.0,15.2437,15.2877,15.207,15.207,4606200.0
2012-03-28 09:30:00,20.69,20.89,20.5,20.53,3045100.0,15.185,15.3318,15.0455,15.0676,3045100.0
2012-03-28 10:00:00,20.53,20.68,20.45,20.48,2817800.0,15.0676,15.1777,15.0088,15.0309,2817800.0
2012-03-28 10:30:00,20.48,20.48,20.25,20.41,2557000.0,15.0309,15.0309,14.8621,14.9795,2557000.0
2012-03-28 11:00:00,20.41,20.44,20.33,20.38,1077700.0,14.9795,15.0015,14.9208,14.9575,1077700.0
2012-03-28 11:30:00,20.38,20.39,20.08,20.21,2209700.0,14.9575,14.9648,14.7373,14.8327,2209700.0
2012-03-28 12:00:00,20.21,20.28,20.17,20.28,1300100.0,14.8327,14.8841,14.8033,14.8841,1300100.0
2012-03-28 12:30:00,20.28,20.3,20.23,20.25,795800.0,14.8841,14.8988,14.8474,14.8621,795800.0
2012-03-28 13:00:00,20.24,20.32,20.2,20.21,862600.0,14.8547,14.9134,14.8254,14.8327,862600.0
2012-03-28 13:30:00,20.22,20.27,20.2,20.26,875000.0,14.84,14.8767,14.8254,14.8694,875000.0
2012-03-28 14:00:00,20.26,20.26,20.12,20.17,1121800.0,14.8694,14.8694,14.7667,14.8033,1121800.0
2012-03-28 14:30:00,20.17,20.27,20.14,20.24,1132700.0,14.8033,14.8767,14.7813,14.8547,1132700.0
2012-03-28 15:00:00,20.23,20.3,20.13,20.19,2403600.0,14.8474,14.8988,14.774,14.818,2403600.0
2012-03-28 15:30:00,20.18,20.27,20.13,20.25,4231600.0,14.8107,14.8767,14.774,14.8621,4231600.0
2012-03-29 09:30:00,20.05,20.15,19.83,19.91,2292500.0,14.7153,14.7887,14.5538,14.6125,2292500.0
2012-03-29 10:00:00,19.91,20.05,19.81,19.81,1777200.0,14.6125,14.7153,14.5391,14.5391,1777200.0
2012-03-29 10:30:00,19.81,19.86,19.72,19.79,1686300.0,14.5391,14.5758,14.4731,14.5245,1686300.0
2012-03-29 11:00:00,19.79,19.79,19.58,19.59,1650000.0,14.5245,14.5245,14.3703,14.3777,1650000.0
2012-03-29 11:30:00,19.58,19.63,19.38,19.5,2622700.0,14.3703,14.407,14.2235,14.3116,2622700.0
2012-03-29 12:00:00,19.5,19.55,19.45,19.48,1411900.0,14.3116,14.3483,14.2749,14.2969,1411900.0
2012-03-29 12:30:00,19.47,19.6,19.45,19.57,1446700.0,14.2896,14.385,14.2749,14.363,1446700.0
2012-03-29 13:00:00,19.57,19.66,19.56,19.64,1371800.0,14.363,14.429,14.3557,14.4144,1371800.0
2012-03-29 13:30:00,19.64,19.65,19.56,19.59,715900.0,14.4144,14.4217,14.3557,14.3777,715900.0
2012-03-29 14:00:00,19.59,19.67,19.57,19.66,1035500.0,14.3777,14.4364,14.363,14.429,1035500.0
2012-03-29 14:30:00,19.66,19.73,19.63,19.64,1162700.0,14.429,14.4804,14.407,14.4144,1162700.0
2012-03-29 15:00:00,19.65,19.8,19.61,19.71,1455200.0,14.4217,14.5318,14.3923,14.4657,1455200.0
2012-03-29 15:30:00,19.72,19.8,19.71,19.75,2360300.0,14.4731,14.5318,14.4657,14.4951,2360300.0
2012-03-30 09:30:00,19.83,19.9,19.66,19.66,1989300.0,14.5538,14.6052,14.429,14.429,1989300.0
2012-03-30 10:00:00,19.66,19.68,19.4,19.5,2260200.0,14.429,14.4437,14.2382,14.3116,2260200.0
2012-03-30 10:30:00,19.51,19.56,19.36,19.43,1476200.0,14.319,14.3557,14.2089,14.2602,1476200.0
2012-03-30 11:00:00,19.43,19.65,19.42,19.64,1684400.0,14.2602,14.4217,14.2529,14.4144,1684400.0
2012-03-30 11:30:00,19.64,19.69,19.6,19.61,615900.0,14.4144,14.4511,14.385,14.3923,615900.0
2012-03-30 12:00:00,19.61,19.64,19.57,19.59,634100.0,14.3923,14.4144,14.363,14.3777,634100.0
2012-03-30 12:30:00,19.59,19.69,19.58,19.64,485200.0,14.3777,14.4511,14.3703,14.4144,485200.0
2012-03-30 13:00:00,19.63,19.74,19.63,19.7,560600.0,14.407,14.4878,14.407,14.4584,560600.0
2012-03-30 13:30:00,19.7,19.76,19.69,19.73,353900.0,14.4584,14.5024,14.4511,14.4804,353900.0
2012-03-30 14:00:00,19.73,19.76,19.68,19.7,630000.0,14.4804,14.5024,14.4437,14.4584,630000.0
2012-03-30 14:30:00,19.7,19.74,19.65,19.66,565000.0,14.4584,14.4878,14.4217,14.429,565000.0
2012-03-30 15:00:00,19.66,19.7,19.63,19.66,717700.0,14.429,14.4584,14.407,14.429,717700.0
2012-03-30 15:30:00,19.66,19.69,19.59,19.64,2328400.0,14.429,14.4511,14.3777,14.4144,2328400.0
2012-04-02 09:30:00,19.64,19.64,19.44,19.53,1989700.0,14.4144,14.4144,14.2676,14.3336,1989700.0
2012-04-02 10:00:00,19.52,19.76,19.52,19.61,1698300.0,14.3263,14.5024,14.3263,14.3923,1698300.0
2012-04-02 10:30:00,19.6,19.87,19.6,19.86,1224000.0,14.385,14.5832,14.385,14.5758,1224000.0
2012-04-02 11:00:00,19.87,19.95,19.8,19.91,1724400.0,14.5832,14.6419,14.5318,14.6125,1724400.0
2012-04-02 11:30:00,19.91,19.96,19.86,19.96,762900.0,14.6125,14.6492,14.5758,14.6492,762900.0
2012-04-02 12:00:00,19.96,20.05,19.9,19.9,1181700.0,14.6492,14.7153,14.6052,14.6052,1181700.0
2012-04-02 12:30:00,19.91,19.95,19.88,19.89,790200.0,14.6125,14.6419,14.5905,14.5978,790200.0
2012-04-02 13:00:00,19.89,19.92,19.82,19.84,653000.0,14.5978,14.6199,14.5465,14.5612,653000.0
2012-04-02 13:30:00,19.85,19.92,19.84,19.88,491700.0,14.5685,14.6199,14.5612,14.5905,491700.0
2012-04-02 14:00:00,19.88,19.89,19.81,19.84,540100.0,14.5905,14.5978,14.5391,14.5612,540100.0
2012-04-02 14:30:00,19.84,19.93,19.83,19.92,726000.0,14.5612,14.6272,14.5538,14.6199,726000.0
2012-04-02 15:00:00,19.92,19.94,19.83,19.84,853700.0,14.6199,14.6345,14.5538,14.5612,853700.0
2012-04-02 15:30:00,19.83,19.85,19.76,19.81,2205100.0,14.5538,14.5685,14.5024,14.5391,2205100.0
2012-04-03 09:30:00,19.71,19.82,19.57,19.66,2024000.0,14.4657,14.5465,14.363,14.429,2024000.0
2012-04-03 10:00:00,19.67,19.72,19.48,19.6,1654900.0,14.4364,14.4731,14.2969,14.385,1654900.0
2012-04-03 10:30:00,19.59,19.64,19.52,19.55,1695100.0,14.3777,14.4144,14.3263,14.3483,1695100.0
2012-04-03 11:00:00,19.55,19.61,19.46,19.47,1192800.0,14.3483,14.3923,14.2823,14.2896,1192800.0
2012-04-03 11:30:00,19.47,19.52,19.41,19.46,879000.0,14.2896,14.3263,14.2456,14.2823,879000.0
2012-04-03 12:00:00,19.46,19.49,19.4,19.47,712200.0,14.2823,14.3043,14.2382,14.2896,712200.0
2012-04-03 12:30:00,19.47,19.49,19.4,19.44,564800.0,14.2896,14.3043,14.2382,14.2676,564800.0
2012-04-03 13:00:00,19.45,19.46,19.42,19.43,531200.0,14.2749,14.2823,14.2529,14.2602,531200.0
2012-04-03 13:30:00,19.43,19.48,19.4,19.47,839500.0,14.2602,14.2969,14.2382,14.2896,839500.0
2012-04-03 14:00:00,19.48,19.48,19.24,19.37,2090000.0,14.2969,14.2969,14.1208,14.2162,2090000.0
2012-04-03 14:30:00,19.37,19.4,19.23,19.23,1572200.0,14.2162,14.2382,14.1135,14.1135,1572200.0
2012-04-03 15:00:00,19.24,19.34,19.2,19.23,2653500.0,14.1208,14.1942,14.0914,14.1135,2653500.0
2012-04-03 15:30:00,19.22,19.36,19.21,19.36,3466700.0,14.1061,14.2089,14.0988,14.2089,3466700.0
2012-04-04 09:30:00,18.88,19.1,18.6,18.84,4631300.0,13.8566,14.018,13.6511,13.8272,4631300.0
2012-04-04 10:00:00,18.84,18.88,18.69,18.7,2420100.0,13.8272,13.8566,13.7171,13.7245,2420100.0
2012-04-04 10:30:00,18.71,18.78,18.66,18.7,1723200.0,13.7318,13.7832,13.6951,13.7245,1723200.0
2012-04-04 11:00:00,18.7,18.82,18.68,18.75,1683300.0,13.7245,13.8125,13.7098,13.7612,1683300.0
2012-04-04 11:30:00,18.75,18.87,18.68,18.82,1635700.0,13.7612,13.8492,13.7098,13.8125,1635700.0
2012-04-04 12:00:00,18.82,18.88,18.77,18.85,608000.0,13.8125,13.8566,13.7758,13.8346,608000.0
2012-04-04 12:30:00,18.85,18.86,18.73,18.75,837400.0,13.8346,13.8419,13.7465,13.7612,837400.0
2012-04-04 13:00:00,18.75,18.76,18.66,18.68,892300.0,13.7612,13.7685,13.6951,13.7098,892300.0
2012-04-04 13:30:00,18.68,18.73,18.65,18.71,1031900.0,13.7098,13.7465,13.6878,13.7318,1031900.0
2012-04-04 14:00:00,18.71,18.79,18.7,18.75,845200.0,13.7318,13.7905,13.7245,13.7612,845200.0
2012-04-04 14:30:00,18.76,18.84,18.75,18.78,970900.0,13.7685,13.8272,13.7612,13.7832,970900.0
2012-04-04 15:00:00,18.78,18.83,18.73,18.8,902900.0,13.7832,13.8199,13.7465,13.7979,902900.0
2012-04-04 15:30:00,18.8,18.83,18.69,18.7,2469400.0,13.7979,13.8199,13.7171,13.7245,2469400.0
2012-04-05 09:30:00,18.58,18.76,18.4,18.56,3715100.0,13.6364,13.7685,13.5043,13.6217,3715100.0
2012-04-05 10:00:00,18.56,18.77,18.56,18.71,1628300.0,13.6217,13.7758,13.6217,13.7318,1628300.0
2012-04-05 10:30:00,18.71,18.87,18.69,18.78,1594300.0,13.7318,13.8492,13.7171,13.7832,1594300.0
2012-04-05 11:00:00,18.78,18.82,18.66,18.69,1202700.0,13.7832,13.8125,13.6951,13.7171,1202700.0
2012-04-05 11:30:00,18.69,18.7,18.53,18.57,908100.0,13.7171,13.7245,13.5997,13.6291,908100.0
2012-04-05 12:00:00,18.57,18.61,18.44,18.45,1174500.0,13.6291,13.6584,13.5337,13.541,1174500.0
2012-04-05 12:30:00,18.45,18.46,18.32,18.43,1355700.0,13.541,13.5483,13.4456,13.5263,1355700.0
2012-04-05 13:00:00,18.44,18.49,18.4,18.45,787000.0,13.5337,13.5703,13.5043,13.541,787000.0
2012-04-05 13:30:00,18.45,18.46,18.35,18.45,888100.0,13.541,13.5483,13.4676,13.541,888100.0
2012-04-05 14:00:00,18.45,18.5,18.4,18.47,782400.0,13.541,13.5777,13.5043,13.5557,782400.0
2012-04-05 14:30:00,18.48,18.55,18.45,18.54,678200.0,13.563,13.6144,13.541,13.607,678200.0
2012-04-05 15:00:00,18.54,18.55,18.47,18.47,960000.0,13.607,13.6144,13.5557,13.5557,960000.0
2012-04-05 15:30:00,18.48,18.48,18.36,18.4,2944700.0,13.563,13.563,13.4749,13.5043,2944700.0
2012-04-09 09:30:00,17.98,18.06,17.91,17.98,2753300.0,13.196,13.2548,13.1447,13.196,2753300.0
2012-04-09 10:00:00,17.97,18.02,17.9,17.97,1709900.0,13.1887,13.2254,13.1373,13.1887,1709900.0
2012-04-09 10:30:00,17.97,17.98,17.85,17.91,1556800.0,13.1887,13.196,13.1006,13.1447,1556800.0
2012-04-09 11:00:00,17.91,17.91,17.79,17.83,1205000.0,13.1447,13.1447,13.0566,13.086,1205000.0
2012-04-09 11:30:00,17.83,17.98,17.82,17.96,936700.0,13.086,13.196,13.0786,13.1814,936700.0
2012-04-09 12:00:00,17.96,17.99,17.91,17.96,633500.0,13.1814,13.2034,13.1447,13.1814,633500.0
2012-04-09 12:30:00,17.97,18.03,17.94,18.01,778200.0,13.1887,13.2327,13.1667,13.2181,778200.0
2012-04-09 13:00:00,18.01,18.04,17.95,17.96,705000.0,13.2181,13.2401,13.174,13.1814,705000.0
2012-04-09 13:30:00,17.96,18.09,17.95,18.09,1016200.0,13.1814,13.2768,13.174,13.2768,1016200.0
2012-04-09 14:00:00,18.09,18.1,18.03,18.08,544700.0,13.2768,13.2841,13.2327,13.2694,544700.0
2012-04-09 14:30:00,18.07,18.16,18.06,18.13,710000.0,13.2621,13.3282,13.2548,13.3061,710000.0
2012-04-09 15:00:00,18.14,18.16,18.03,18.04,818900.0,13.3135,13.3282,13.2327,13.2401,818900.0
2012-04-09 15:30:00,18.03,18.07,17.96,17.98,3305000.0,13.2327,13.2621,13.1814,13.196,3305000.0
2012-04-10 09:30:00,18.18,18.23,17.92,17.98,3064800.0,13.3428,13.3795,13.152,13.196,3064800.0
2012-04-10 10:00:00,17.99,18.05,17.79,17.94,2113600.0,13.2034,13.2474,13.0566,13.1667,2113600.0
2012-04-10 10:30:00,17.95,18.01,17.68,17.72,2775400.0,13.174,13.2181,12.9759,13.0052,2775400.0
2012-04-10 11:00:00,17.73,17.74,17.57,17.62,3560600.0,13.0126,13.0199,12.8951,12.9318,3560600.0
2012-04-10 11:30:00,17.62,17.65,17.42,17.56,2428500.0,12.9318,12.9538,12.785,12.8878,2428500.0
2012-04-10 12:00:00,17.55,17.59,17.43,17.57,2393700.0,12.8805,12.9098,12.7924,12.8951,2393700.0
2012-04-10 12:30:00,17.58,17.64,17.51,17.6,1861900.0,12.9025,12.9465,12.8511,12.9172,1861900.0
2012-04-10 13:00:00,17.6,17.62,17.45,17.5,1673300.0,12.9172,12.9318,12.8071,12.8438,1673300.0
2012-04-10 13:30:00,17.5,17.52,17.45,17.46,1925800.0,12.8438,12.8584,12.8071,12.8144,1925800.0
2012-04-10 14:00:00,17.47,17.5,17.41,17.5,1405100.0,12.8217,12.8438,12.7777,12.8438,1405100.0
2012-04-10 14:30:00,17.5,17.5,17.41,17.45,1505800.0,12.8438,12.8438,12.7777,12.8071,1505800.0
2012-04-10 15:00:00,17.44,17.46,17.37,17.41,1701200.0,12.7997,12.8144,12.7483,12.7777,1701200.0
2012-04-10 15:30:00,17.41,17.45,17.26,17.3,5640700.0,12.7777,12.8071,12.6676,12.697,5640700.0
2012-04-11 09:30:00,17.87,17.9,17.57,17.65,3321300.0,13.1153,13.1373,12.8951,12.9538,3321300.0
2012-04-11 10:00:00,17.65,18.0,17.64,17.95,2897700.0,12.9538,13.2107,12.9465,13.174,2897700.0
2012-04-11 10:30:00,17.95,17.97,17.81,17.84,1804200.0,13.174,13.1887,13.0713,13.0933,1804200.0
2012-04-11 11:00:00,17.84,17.86,17.78,17.79,2070700.0,13.0933,13.108,13.0493,13.0566,2070700.0
2012-04-11 11:30:00,17.79,17.83,17.64,17.67,1454300.0,13.0566,13.086,12.9465,12.9685,1454300.0
2012-04-11 12:00:00,17.66,17.78,17.65,17.73,1180400.0,12.9612,13.0493,12.9538,13.0126,1180400.0
2012-04-11 12:30:00,17.71,17.73,17.62,17.72,945900.0,12.9979,13.0126,12.9318,13.0052,945900.0
2012-04-11 13:00:00,17.72,17.73,17.65,17.67,915300.0,13.0052,13.0126,12.9538,12.9685,915300.0
2012-04-11 13:30:00,17.67,17.73,17.64,17.7,869600.0,12.9685,13.0126,12.9465,12.9905,869600.0
2012-04-11 14:00:00,17.7,17.71,17.58,17.6,858500.0,12.9905,12.9979,12.9025,12.9172,858500.0
2012-04-11 14:30:00,17.6,17.61,17.49,17.52,1807000.0,12.9172,12.9245,12.8364,12.8584,1807000.0
2012-04-11 15:00:00,17.52,17.53,17.42,17.47,1434300.0,12.8584,12.8658,12.785,12.8217,1434300.0
2012-04-11 15:30:00,17.48,17.56,17.45,17.49,3001000.0,12.8291,12.8878,12.8071,12.8364,3001000.0
2012-04-12 09:30:00,17.63,17.91,17.5,17.91,3010800.0,12.9392,13.1447,12.8438,13.1447,3010800.0
2012-04-12 10:00:00,17.91,17.95,17.77,17.82,2183200.0,13.1447,13.174,13.0419,13.0786,2183200.0
2012-04-12 10:30:00,17.82,17.96,17.78,17.9,1925100.0,13.0786,13.1814,13.0493,13.1373,1925100.0
2012-04-12 11:00:00,17.9,17.91,17.79,17.87,1668700.0,13.1373,13.1447,13.0566,13.1153,1668700.0
2012-04-12 11:30:00,17.87,17.95,17.85,17.94,717900.0,13.1153,13.174,13.1006,13.1667,717900.0
2012-04-12 12:00:00,17.95,18.07,17.94,18.04,1279500.0,13.174,13.2621,13.1667,13.2401,1279500.0
2012-04-12 12:30:00,18.04,18.05,17.98,18.02,836200.0,13.2401,13.2474,13.196,13.2254,836200.0
2012-04-12 13:00:00,18.03,18.09,18.0,18.05,792600.0,13.2327,13.2768,13.2107,13.2474,792600.0
2012-04-12 13:30:00,18.06,18.09,18.02,18.04,803300.0,13.2548,13.2768,13.2254,13.2401,803300.0
2012-04-12 14:00:00,18.05,18.08,18.01,18.03,654000.0,13.2474,13.2694,13.2181,13.2327,654000.0
2012-04-12 14:30:00,18.03,18.13,18.01,18.1,998600.0,13.2327,13.3061,13.2181,13.2841,998600.0
2012-04-12 15:00:00,18.1,18.14,18.05,18.07,1458400.0,13.2841,13.3135,13.2474,13.2621,1458400.0
2012-04-12 15:30:00,18.07,18.24,18.07,18.22,4727800.0,13.2621,13.3869,13.2621,13.3722,4727800.0
2012-04-13 09:30:00,18.11,18.11,17.71,17.73,3303900.0,13.2915,13.2915,12.9979,13.0126,3303900.0
2012-04-13 10:00:00,17.72,17.82,17.64,17.7,2776600.0,13.0052,13.0786,12.9465,12.9905,2776600.0
2012-04-13 10:30:00,17.7,17.7,17.58,17.67,1889300.0,12.9905,12.9905,12.9025,12.9685,1889300.0
2012-04-13 11:00:00,17.68,17.71,17.56,17.66,1455600.0,12.9759,12.9979,12.8878,12.9612,1455600.0
2012-04-13 11:30:00,17.66,17.66,17.42,17.45,2478300.0,12.9612,12.9612,12.785,12.8071,2478300.0
2012-04-13 12:00:00,17.45,17.45,17.35,17.42,2708200.0,12.8071,12.8071,12.7337,12.785,2708200.0
2012-04-13 12:30:00,17.42,17.46,17.38,17.43,1715000.0,12.785,12.8144,12.7557,12.7924,1715000.0
2012-04-13 13:00:00,17.43,17.52,17.41,17.48,1200200.0,12.7924,12.8584,12.7777,12.8291,1200200.0
2012-04-13 13:30:00,17.48,17.57,17.47,17.48,1091400.0,12.8291,12.8951,12.8217,12.8291,1091400.0
2012-04-13 14:00:00,17.47,17.55,17.45,17.5,960300.0,12.8217,12.8805,12.8071,12.8438,960300.0
2012-04-13 14:30:00,17.5,17.54,17.49,17.52,802000.0,12.8438,12.8731,12.8364,12.8584,802000.0
2012-04-13 15:00:00,17.52,17.57,17.44,17.48,1772400.0,12.8584,12.8951,12.7997,12.8291,1772400.0
2012-04-13 15:30:00,17.48,17.5,17.26,17.29,6395200.0,12.8291,12.8438,12.6676,12.6896,6395200.0
2012-04-16 09:30:00,17.64,17.8,17.38,17.42,3121500.0,12.9465,13.0639,12.7557,12.785,3121500.0
2012-04-16 10:00:00,17.42,17.49,17.25,17.35,3200000.0,12.785,12.8364,12.6603,12.7337,3200000.0
2012-04-16 10:30:00,17.35,17.5,17.3,17.37,1393100.0,12.7337,12.8438,12.697,12.7483,1393100.0
2012-04-16 11:00:00,17.37,17.45,17.31,17.33,896700.0,12.7483,12.8071,12.7043,12.719,896700.0
2012-04-16 11:30:00,17.34,17.34,17.22,17.27,1018100.0,12.7263,12.7263,12.6383,12.675,1018100.0
2012-04-16 12:00:00,17.27,17.33,17.24,17.26,688000.0,12.675,12.719,12.6529,12.6676,688000.0
2012-04-16 12:30:00,17.26,17.38,17.24,17.38,748400.0,12.6676,12.7557,12.6529,12.7557,748400.0
2012-04-16 13:00:00,17.37,17.38,17.32,17.34,1060800.0,12.7483,12.7557,12.7117,12.7263,1060800.0
2012-04-16 13:30:00,17.34,17.46,17.34,17.43,1322800.0,12.7263,12.8144,12.7263,12.7924,1322800.0
2012-04-16 14:00:00,17.43,17.45,17.36,17.39,1043200.0,12.7924,12.8071,12.741,12.763,1043200.0
2012-04-16 14:30:00,17.38,17.44,17.35,17.38,757100.0,12.7557,12.7997,12.7337,12.7557,757100.0
2012-04-16 15:00:00,17.38,17.41,17.34,17.36,1416300.0,12.7557,12.7777,12.7263,12.741,1416300.0
2012-04-16 15:30:00,17.36,17.52,17.35,17.5,4266000.0,12.741,12.8584,12.7337,12.8438,4266000.0
2012-04-17 09:30:00,17.86,17.96,17.72,17.84,4407300.0,13.108,13.1814,13.0052,13.0933,4407300.0
2012-04-17 10:00:00,17.84,17.9,17.71,17.89,2716000.0,13.0933,13.1373,12.9979,13.13,2716000.0
2012-04-17 10:30:00,17.89,17.9,17.8,17.85,1648500.0,13.13,13.1373,13.0639,13.1006,1648500.0
2012-04-17 11:00:00,17.84,17.96,17.84,17.9,1911600.0,13.0933,13.1814,13.0933,13.1373,1911600.0
2012-04-17 11:30:00,17.89,17.91,17.8,17.89,1007000.0,13.13,13.1447,13.0639,13.13,1007000.0
2012-04-17 12:00:00,17.88,17.98,17.88,17.97,1464800.0,13.1227,13.196,13.1227,13.1887,1464800.0
2012-04-17 12:30:00,17.97,18.03,17.96,17.96,1484300.0,13.1887,13.2327,13.1814,13.1814,1484300.0
2012-04-17 13:00:00,17.96,17.97,17.89,17.95,988600.0,13.1814,13.1887,13.13,13.174,988600.0
2012-04-17 13:30:00,17.96,18.0,17.92,17.96,781900.0,13.1814,13.2107,13.152,13.1814,781900.0
2012-04-17 14:00:00,17.96,18.0,17.94,17.98,1174000.0,13.1814,13.2107,13.1667,13.196,1174000.0
2012-04-17 14:30:00,17.97,17.98,17.86,17.91,1264600.0,13.1887,13.196,13.108,13.1447,1264600.0
2012-04-17 15:00:00,17.91,17.91,17.8,17.87,1421900.0,13.1447,13.1447,13.0639,13.1153,1421900.0
2012-04-17 15:30:00,17.87,17.9,17.81,17.83,2857700.0,13.1153,13.1373,13.0713,13.086,2857700.0
2012-04-18 09:30:00,17.56,17.78,17.52,17.7,3308300.0,12.8878,13.0493,12.8584,12.9905,3308300.0
2012-04-18 10:00:00,17.7,17.9,17.66,17.8,3124600.0,12.9905,13.1373,12.9612,13.0639,3124600.0
2012-04-18 10:30:00,17.8,17.87,17.76,17.78,1195400.0,13.0639,13.1153,13.0346,13.0493,1195400.0
2012-04-18 11:00:00,17.78,17.8,17.62,17.74,1718500.0,13.0493,13.0639,12.9318,13.0199,1718500.0
2012-04-18 11:30:00,17.74,17.78,17.66,17.73,1497500.0,13.0199,13.0493,12.9612,13.0126,1497500.0
2012-04-18 12:00:00,17.73,17.76,17.59,17.63,1320500.0,13.0126,13.0346,12.9098,12.9392,1320500.0
2012-04-18 12:30:00,17.63,17.66,17.58,17.59,1422000.0,12.9392,12.9612,12.9025,12.9098,1422000.0
2012-04-18 13:00:00,17.58,17.62,17.56,17.57,1212200.0,12.9025,12.9318,12.8878,12.8951,1212200.0
2012-04-18 13:30:00,17.58,17.58,17.5,17.53,1151900.0,12.9025,12.9025,12.8438,12.8658,1151900.0
2012-04-18 14:00:00,17.53,17.7,17.52,17.62,1446600.0,12.8658,12.9905,12.8584,12.9318,1446600.0
2012-04-18 14:30:00,17.62,17.71,17.62,17.71,1030000.0,12.9318,12.9979,12.9318,12.9979,1030000.0
2012-04-18 15:00:00,17.71,17.83,17.71,17.78,2190200.0,12.9979,13.086,12.9979,13.0493,2190200.0
2012-04-18 15:30:00,17.79,17.8,17.66,17.66,3768000.0,13.0566,13.0639,12.9612,12.9612,3768000.0
2012-04-19 09:30:00,18.54,18.54,18.03,18.12,9363400.0,13.607,13.607,13.2327,13.2988,9363400.0
2012-04-19 10:00:00,18.11,18.22,17.8,18.14,6285400.0,13.2915,13.3722,13.0639,13.3135,6285400.0
2012-04-19 10:30:00,18.14,18.37,18.08,18.28,3946400.0,13.3135,13.4823,13.2694,13.4162,3946400.0
2012-04-19 11:00:00,18.28,18.37,18.04,18.07,2863300.0,13.4162,13.4823,13.2401,13.2621,2863300.0
2012-04-19 11:30:00,18.07,18.25,18.0,18.03,2530200.0,13.2621,13.3942,13.2107,13.2327,2530200.0
2012-04-19 12:00:00,18.03,18.03,17.77,17.82,3533800.0,13.2327,13.2327,13.0419,13.0786,3533800.0
2012-04-19 12:30:00,17.82,18.01,17.8,17.96,2173500.0,13.0786,13.2181,13.0639,13.1814,2173500.0
2012-04-19 13:00:00,17.95,18.09,17.88,17.91,2335100.0,13.174,13.2768,13.1227,13.1447,2335100.0
2012-04-19 13:30:00,17.91,17.95,17.83,17.83,1540100.0,13.1447,13.174,13.086,13.086,1540100.0
2012-04-19 14:00:00,17.83,17.94,17.82,17.83,1430000.0,13.086,13.1667,13.0786,13.086,1430000.0
2012-04-19 14:30:00,17.82,17.89,17.78,17.89,2008900.0,13.0786,13.13,13.0493,13.13,2008900.0
2012-04-19 15:00:00,17.88,18.03,17.87,18.02,1971100.0,13.1227,13.2327,13.1153,13.2254,1971100.0
2012-04-19 15:30:00,18.01,18.14,17.96,18.06,4744100.0,13.2181,13.3135,13.1814,13.2548,4744100.0
2012-04-20 09:30:00,18.13,18.13,17.81,17.84,5021200.0,13.3061,13.3061,13.0713,13.0933,5021200.0
2012-04-20 10:00:00,17.83,17.86,17.68,17.77,2938600.0,13.086,13.108,12.9759,13.0419,2938600.0
2012-04-20 10:30:00,17.76,17.9,17.76,17.79,2253700.0,13.0346,13.1373,13.0346,13.0566,2253700.0
2012-04-20 11:00:00,17.79,17.79,17.68,17.71,1524700.0,13.0566,13.0566,12.9759,12.9979,1524700.0
2012-04-20 11:30:00,17.71,17.8,17.7,17.75,803000.0,12.9979,13.0639,12.9905,13.0272,803000.0
2012-04-20 12:00:00,17.75,17.84,17.74,17.76,853100.0,13.0272,13.0933,13.0199,13.0346,853100.0
2012-04-20 12:30:00,17.75,17.78,17.72,17.74,779500.0,13.0272,13.0493,13.0052,13.0199,779500.0
2012-04-20 13:00:00,17.74,17.82,17.73,17.78,1045100.0,13.0199,13.0786,13.0126,13.0493,1045100.0
2012-04-20 13:30:00,17.77,17.78,17.59,17.65,1367800.0,13.0419,13.0493,12.9098,12.9538,1367800.0
2012-04-20 14:00:00,17.64,17.69,17.56,17.68,1697700.0,12.9465,12.9832,12.8878,12.9759,1697700.0
2012-04-20 14:30:00,17.67,17.68,17.55,17.62,1187600.0,12.9685,12.9759,12.8805,12.9318,1187600.0
2012-04-20 15:00:00,17.62,17.63,17.51,17.6,1988800.0,12.9318,12.9392,12.8511,12.9172,1988800.0
2012-04-20 15:30:00,17.59,17.6,17.44,17.46,4235000.0,12.9098,12.9172,12.7997,12.8144,4235000.0
2012-04-23 09:30:00,16.9,17.02,16.63,16.85,6314800.0,12.4034,12.4915,12.2052,12.3667,6314800.0
2012-04-23 10:00:00,16.85,16.92,16.73,16.77,3889400.0,12.3667,12.4181,12.2786,12.308,3889400.0
2012-04-23 10:30:00,16.76,16.95,16.73,16.88,2629800.0,12.3006,12.4401,12.2786,12.3887,2629800.0
2012-04-23 11:00:00,16.89,17.07,16.87,17.04,2416000.0,12.3961,12.5282,12.3814,12.5062,2416000.0
2012-04-23 11:30:00,17.05,17.1,16.99,17.08,1163200.0,12.5135,12.5502,12.4695,12.5355,1163200.0
2012-04-23 12:00:00,17.07,17.14,17.04,17.14,1187500.0,12.5282,12.5795,12.5062,12.5795,1187500.0
2012-04-23 12:30:00,17.14,17.15,16.97,16.98,1210600.0,12.5795,12.5869,12.4548,12.4621,1210600.0
2012-04-23 13:00:00,16.98,17.01,16.94,16.97,714100.0,12.4621,12.4841,12.4328,12.4548,714100.0
2012-04-23 13:30:00,16.97,16.98,16.89,16.91,787200.0,12.4548,12.4621,12.3961,12.4107,787200.0
2012-04-23 14:00:00,16.91,16.98,16.84,16.96,1326500.0,12.4107,12.4621,12.3594,12.4474,1326500.0
2012-04-23 14:30:00,16.97,17.02,16.94,16.96,1585400.0,12.4548,12.4915,12.4328,12.4474,1585400.0
2012-04-23 15:00:00,16.96,16.99,16.92,16.97,1167600.0,12.4474,12.4695,12.4181,12.4548,1167600.0
2012-04-23 15:30:00,16.98,16.99,16.93,16.97,3297400.0,12.4621,12.4695,12.4254,12.4548,3297400.0
2012-04-24 09:30:00,17.06,17.07,16.75,16.86,4605800.0,12.5208,12.5282,12.2933,12.374,4605800.0
2012-04-24 10:00:00,16.85,17.24,16.83,17.2,3393000.0,12.3667,12.6529,12.352,12.6236,3393000.0
2012-04-24 10:30:00,17.2,17.31,17.19,17.28,1746800.0,12.6236,12.7043,12.6162,12.6823,1746800.0
2012-04-24 11:00:00,17.28,17.35,17.17,17.2,1593800.0,12.6823,12.7337,12.6016,12.6236,1593800.0
2012-04-24 11:30:00,17.2,17.23,17.1,17.22,1355200.0,12.6236,12.6456,12.5502,12.6383,1355200.0
2012-04-24 12:00:00,17.22,17.28,17.21,17.26,910700.0,12.6383,12.6823,12.6309,12.6676,910700.0
2012-04-24 12:30:00,17.26,17.29,17.15,17.17,914100.0,12.6676,12.6896,12.5869,12.6016,914100.0
2012-04-24 13:00:00,17.17,17.23,17.17,17.19,429000.0,12.6016,12.6456,12.6016,12.6162,429000.0
2012-04-24 13:30:00,17.18,17.27,17.18,17.23,725700.0,12.6089,12.675,12.6089,12.6456,725700.0
2012-04-24 14:00:00,17.23,17.23,17.12,17.16,801200.0,12.6456,12.6456,12.5649,12.5942,801200.0
2012-04-24 14:30:00,17.17,17.25,17.15,17.16,1053600.0,12.6016,12.6603,12.5869,12.5942,1053600.0
2012-04-24 15:00:00,17.16,17.2,17.11,17.16,1355800.0,12.5942,12.6236,12.5575,12.5942,1355800.0
2012-04-24 15:30:00,17.16,17.41,17.15,17.41,5921100.0,12.5942,12.7777,12.5869,12.7777,5921100.0
2012-04-25 09:30:00,17.6,17.68,17.41,17.43,3539600.0,12.9172,12.9759,12.7777,12.7924,3539600.0
2012-04-25 10:00:00,17.43,17.45,17.23,17.23,2530300.0,12.7924,12.8071,12.6456,12.6456,2530300.0
2012-04-25 10:30:00,17.23,17.23,17.03,17.1,2819100.0,12.6456,12.6456,12.4988,12.5502,2819100.0
2012-04-25 11:00:00,17.09,17.12,17.02,17.07,1555100.0,12.5428,12.5649,12.4915,12.5282,1555100.0
2012-04-25 11:30:00,17.06,17.07,17.0,17.0,1264700.0,12.5208,12.5282,12.4768,12.4768,1264700.0
2012-04-25 12:00:00,17.01,17.05,16.89,16.94,2305100.0,12.4841,12.5135,12.3961,12.4328,2305100.0
2012-04-25 12:30:00,16.94,17.12,16.89,17.11,3014800.0,12.4328,12.5649,12.3961,12.5575,3014800.0
2012-04-25 13:00:00,17.11,17.17,17.07,17.13,2009800.0,12.5575,12.6016,12.5282,12.5722,2009800.0
2012-04-25 13:30:00,17.13,17.17,17.12,17.15,1327200.0,12.5722,12.6016,12.5649,12.5869,1327200.0
2012-04-25 14:00:00,17.15,17.29,17.08,17.2,1914200.0,12.5869,12.6896,12.5355,12.6236,1914200.0
2012-04-25 14:30:00,17.2,17.23,17.09,17.18,1228800.0,12.6236,12.6456,12.5428,12.6089,1228800.0
2012-04-25 15:00:00,17.18,17.25,17.13,17.13,1222300.0,12.6089,12.6603,12.5722,12.5722,1222300.0
2012-04-25 15:30:00,17.13,17.18,17.03,17.14,3320600.0,12.5722,12.6089,12.4988,12.5795,3320600.0
2012-04-26 09:30:00,16.86,17.1,16.81,17.08,3228800.0,12.41,12.5866,12.3732,12.5719,3228800.0
2012-04-26 10:00:00,17.08,17.27,17.08,17.2,2151800.0,12.5719,12.7118,12.5719,12.6603,2151800.0
2012-04-26 10:30:00,17.2,17.36,17.1,17.23,1412500.0,12.6603,12.778,12.5866,12.6823,1412500.0
2012-04-26 11:00:00,17.22,17.35,17.2,17.34,1035300.0,12.675,12.7707,12.6603,12.7633,1035300.0
2012-04-26 11:30:00,17.34,17.34,17.23,17.23,557000.0,12.7633,12.7633,12.6823,12.6823,557000.0
2012-04-26 12:00:00,17.23,17.25,17.18,17.23,561200.0,12.6823,12.6971,12.6455,12.6823,561200.0
2012-04-26 12:30:00,17.24,17.24,17.1,17.14,699200.0,12.6897,12.6897,12.5866,12.6161,699200.0
2012-04-26 13:00:00,17.15,17.25,17.13,17.23,600200.0,12.6235,12.6971,12.6087,12.6823,600200.0
2012-04-26 13:30:00,17.23,17.3,17.18,17.18,1454300.0,12.6823,12.7339,12.6455,12.6455,1454300.0
2012-04-26 14:00:00,17.18,17.27,17.16,17.24,1698700.0,12.6455,12.7118,12.6308,12.6897,1698700.0
2012-04-26 14:30:00,17.24,17.3,17.22,17.28,1785100.0,12.6897,12.7339,12.675,12.7191,1785100.0
2012-04-26 15:00:00,17.27,17.29,17.22,17.24,1174600.0,12.7118,12.7265,12.675,12.6897,1174600.0
2012-04-26 15:30:00,17.24,17.25,17.17,17.21,4319900.0,12.6897,12.6971,12.6382,12.6676,4319900.0
2012-04-27 09:30:00,17.28,17.33,17.02,17.07,2597900.0,12.7191,12.7559,12.5278,12.5646,2597900.0
2012-04-27 10:00:00,17.06,17.07,16.93,17.01,2273200.0,12.5572,12.5646,12.4615,12.5204,2273200.0
2012-04-27 10:30:00,17.01,17.03,16.95,16.99,1657000.0,12.5204,12.5351,12.4762,12.5057,1657000.0
2012-04-27 11:00:00,16.99,17.01,16.91,16.94,2141600.0,12.5057,12.5204,12.4468,12.4689,2141600.0
2012-04-27 11:30:00,16.95,16.98,16.92,16.95,1206700.0,12.4762,12.4983,12.4542,12.4762,1206700.0
2012-04-27 12:00:00,16.96,16.96,16.88,16.93,1203700.0,12.4836,12.4836,12.4247,12.4615,1203700.0
2012-04-27 12:30:00,16.94,16.94,16.81,16.82,1901100.0,12.4689,12.4689,12.3732,12.3806,1901100.0
2012-04-27 13:00:00,16.83,16.89,16.82,16.87,1752900.0,12.3879,12.4321,12.3806,12.4174,1752900.0
2012-04-27 13:30:00,16.87,16.91,16.84,16.89,1424100.0,12.4174,12.4468,12.3953,12.4321,1424100.0
2012-04-27 14:00:00,16.9,16.92,16.86,16.86,1109700.0,12.4394,12.4542,12.41,12.41,1109700.0
2012-04-27 14:30:00,16.86,16.91,16.85,16.88,1591100.0,12.41,12.4468,12.4026,12.4247,1591100.0
2012-04-27 15:00:00,16.89,16.95,16.87,16.93,1269100.0,12.4321,12.4762,12.4174,12.4615,1269100.0
2012-04-27 15:30:00,16.93,17.0,16.93,16.95,4791400.0,12.4615,12.513,12.4615,12.4762,4791400.0
2012-04-30 09:30:00,16.82,16.97,16.76,16.83,2602400.0,12.3806,12.491,12.3364,12.3879,2602400.0
2012-04-30 10:00:00,16.82,17.06,16.8,16.98,2070300.0,12.3806,12.5572,12.3658,12.4983,2070300.0
2012-04-30 10:30:00,16.99,17.05,16.92,17.04,1421900.0,12.5057,12.5498,12.4542,12.5425,1421900.0
2012-04-30 11:00:00,17.04,17.28,17.03,17.25,3923900.0,12.5425,12.7191,12.5351,12.6971,3923900.0
2012-04-30 11:30:00,17.25,17.26,17.16,17.22,1702500.0,12.6971,12.7044,12.6308,12.675,1702500.0
2012-04-30 12:00:00,17.21,17.33,17.21,17.3,1894300.0,12.6676,12.7559,12.6676,12.7339,1894300.0
2012-04-30 12:30:00,17.3,17.42,17.0,17.35,2331700.0,12.7339,12.8222,12.513,12.7707,2331700.0
2012-04-30 13:00:00,17.34,17.35,17.23,17.25,1097000.0,12.7633,12.7707,12.6823,12.6971,1097000.0
2012-04-30 13:30:00,17.25,17.27,17.2,17.21,868200.0,12.6971,12.7118,12.6603,12.6676,868200.0
2012-04-30 14:00:00,17.21,17.24,17.18,17.19,1170200.0,12.6676,12.6897,12.6455,12.6529,1170200.0
2012-04-30 14:30:00,17.19,17.22,17.1,17.19,1353100.0,12.6529,12.675,12.5866,12.6529,1353100.0
2012-04-30 15:00:00,17.19,17.23,17.18,17.21,1121300.0,12.6529,12.6823,12.6455,12.6676,1121300.0
2012-04-30 15:30:00,17.21,17.3,17.2,17.28,3013100.0,12.6676,12.7339,12.6603,12.7191,3013100.0
2012-05-01 09:30:00,17.23,17.29,17.1,17.23,1820400.0,12.6823,12.7265,12.5866,12.6823,1820400.0
2012-05-01 10:00:00,17.22,17.44,17.22,17.38,2253400.0,12.675,12.8369,12.675,12.7927,2253400.0
2012-05-01 10:30:00,17.39,17.44,17.29,17.39,1449600.0,12.8001,12.8369,12.7265,12.8001,1449600.0
2012-05-01 11:00:00,17.39,17.61,17.34,17.61,2026500.0,12.8001,12.962,12.7633,12.962,2026500.0
2012-05-01 11:30:00,17.61,17.67,17.57,17.6,1256500.0,12.962,13.0062,12.9326,12.9547,1256500.0
2012-05-01 12:00:00,17.6,17.66,17.57,17.64,1255700.0,12.9547,12.9988,12.9326,12.9841,1255700.0
2012-05-01 12:30:00,17.64,17.66,17.61,17.63,579900.0,12.9841,12.9988,12.962,12.9768,579900.0
2012-05-01 13:00:00,17.63,17.66,17.55,17.61,793400.0,12.9768,12.9988,12.9179,12.962,793400.0
2012-05-01 13:30:00,17.62,17.66,17.59,17.64,685200.0,12.9694,12.9988,12.9473,12.9841,685200.0
2012-05-01 14:00:00,17.63,17.68,17.61,17.67,988900.0,12.9768,13.0136,12.962,13.0062,988900.0
2012-05-01 14:30:00,17.68,17.68,17.6,17.63,1089200.0,13.0136,13.0136,12.9547,12.9768,1089200.0
2012-05-01 15:00:00,17.64,17.65,17.48,17.5,2099700.0,12.9841,12.9915,12.8664,12.8811,2099700.0
2012-05-01 15:30:00,17.51,17.6,17.45,17.5,2503400.0,12.8884,12.9547,12.8443,12.8811,2503400.0
2012-05-02 09:30:00,17.3,17.32,17.08,17.08,1912300.0,12.7339,12.7486,12.5719,12.5719,1912300.0
2012-05-02 10:00:00,17.09,17.11,16.93,16.99,2380200.0,12.5793,12.594,12.4615,12.5057,2380200.0
2012-05-02 10:30:00,16.98,17.13,16.96,17.06,1752700.0,12.4983,12.6087,12.4836,12.5572,1752700.0
2012-05-02 11:00:00,17.06,17.08,17.0,17.03,917500.0,12.5572,12.5719,12.513,12.5351,917500.0
2012-05-02 11:30:00,17.03,17.07,16.99,16.99,941200.0,12.5351,12.5646,12.5057,12.5057,941200.0
2012-05-02 12:00:00,16.99,17.02,16.94,17.0,945200.0,12.5057,12.5278,12.4689,12.513,945200.0
2012-05-02 12:30:00,17.01,17.07,16.98,17.04,1153500.0,12.5204,12.5646,12.4983,12.5425,1153500.0
2012-05-02 13:00:00,17.03,17.11,17.03,17.05,700000.0,12.5351,12.594,12.5351,12.5498,700000.0
2012-05-02 13:30:00,17.05,17.06,17.01,17.01,767200.0,12.5498,12.5572,12.5204,12.5204,767200.0
2012-05-02 14:00:00,17.01,17.03,16.98,17.02,1146500.0,12.5204,12.5351,12.4983,12.5278,1146500.0
2012-05-02 14:30:00,17.02,17.02,16.95,16.96,1217400.0,12.5278,12.5278,12.4762,12.4836,1217400.0
2012-05-02 15:00:00,16.96,16.97,16.9,16.93,2099300.0,12.4836,12.491,12.4394,12.4615,2099300.0
2012-05-02 15:30:00,16.94,16.96,16.91,16.96,3381500.0,12.4689,12.4836,12.4468,12.4836,3381500.0
2012-05-03 09:30:00,16.97,17.01,16.69,16.71,2915100.0,12.491,12.5204,12.2849,12.2996,2915100.0
2012-05-03 10:00:00,16.7,16.71,16.47,16.54,4342500.0,12.2922,12.2996,12.1229,12.1745,4342500.0
2012-05-03 10:30:00,16.54,16.57,16.49,16.5,3917700.0,12.1745,12.1965,12.1377,12.145,3917700.0
2012-05-03 11:00:00,16.5,16.55,16.42,16.46,4029200.0,12.145,12.1818,12.0861,12.1156,4029200.0
2012-05-03 11:30:00,16.46,16.46,16.22,16.33,4399800.0,12.1156,12.1156,11.9389,12.0199,4399800.0
2012-05-03 12:00:00,16.33,16.44,16.32,16.33,2195300.0,12.0199,12.1008,12.0125,12.0199,2195300.0
2012-05-03 12:30:00,16.34,16.34,16.25,16.28,2259700.0,12.0272,12.0272,11.961,11.9831,2259700.0
2012-05-03 13:00:00,16.27,16.36,16.22,16.3,2390900.0,11.9757,12.042,11.9389,11.9978,2390900.0
2012-05-03 13:30:00,16.29,16.32,16.23,16.31,4036100.0,11.9904,12.0125,11.9463,12.0052,4036100.0
2012-05-03 14:00:00,16.3,16.31,16.21,16.22,2728600.0,11.9978,12.0052,11.9316,11.9389,2728600.0
2012-05-03 14:30:00,16.21,16.25,16.2,16.23,3290000.0,11.9316,11.961,11.9242,11.9463,3290000.0
2012-05-03 15:00:00,16.23,16.3,16.21,16.25,2949500.0,11.9463,11.9978,11.9316,11.961,2949500.0
2012-05-03 15:30:00,16.25,16.28,16.22,16.24,4516500.0,11.961,11.9831,11.9389,11.9536,4516500.0
2012-05-04 09:30:00,16.1,16.15,15.99,16.05,4245200.0,11.8506,11.8874,11.7696,11.8138,4245200.0
2012-05-04 10:00:00,16.05,16.09,15.96,16.05,2537400.0,11.8138,11.8432,11.7475,11.8138,2537400.0
2012-05-04 10:30:00,16.06,16.08,15.98,16.05,2227000.0,11.8211,11.8359,11.7623,11.8138,2227000.0
2012-05-04 11:00:00,16.05,16.09,16.02,16.07,2031000.0,11.8138,11.8432,11.7917,11.8285,2031000.0
2012-05-04 11:30:00,16.07,16.08,16.0,16.02,1539500.0,11.8285,11.8359,11.777,11.7917,1539500.0
2012-05-04 12:00:00,16.02,16.07,16.0,16.01,1097500.0,11.7917,11.8285,11.777,11.7843,1097500.0
2012-05-04 12:30:00,16.01,16.03,15.95,15.98,2692300.0,11.7843,11.7991,11.7402,11.7623,2692300.0
2012-05-04 13:00:00,15.98,16.0,15.93,15.99,1903700.0,11.7623,11.777,11.7255,11.7696,1903700.0
2012-05-04 13:30:00,15.99,16.06,15.98,16.06,1351200.0,11.7696,11.8211,11.7623,11.8211,1351200.0
2012-05-04 14:00:00,16.05,16.06,15.98,16.03,1514600.0,11.8138,11.8211,11.7623,11.7991,1514600.0
2012-05-04 14:30:00,16.03,16.04,15.9,15.91,2431200.0,11.7991,11.8064,11.7034,11.7107,2431200.0
2012-05-04 15:00:00,15.91,15.98,15.91,15.92,2381200.0,11.7107,11.7623,11.7107,11.7181,2381200.0
2012-05-04 15:30:00,15.91,16.02,15.91,16.0,3595200.0,11.7107,11.7917,11.7107,11.777,3595200.0
2012-05-07 09:30:00,15.86,16.22,15.83,15.98,3025500.0,11.6739,11.9389,11.6518,11.7623,3025500.0
2012-05-07 10:00:00,15.98,16.05,15.95,16.01,1622000.0,11.7623,11.8138,11.7402,11.7843,1622000.0
2012-05-07 10:30:00,16.0,16.08,15.98,16.0,1574400.0,11.777,11.8359,11.7623,11.777,1574400.0
2012-05-07 11:00:00,16.0,16.07,15.99,16.05,1138500.0,11.777,11.8285,11.7696,11.8138,1138500.0
2012-05-07 11:30:00,16.05,16.2,16.04,16.19,1124300.0,11.8138,11.9242,11.8064,11.9168,1124300.0
2012-05-07 12:00:00,16.19,16.24,16.17,16.18,1235500.0,11.9168,11.9536,11.9021,11.9095,1235500.0
2012-05-07 12:30:00,16.17,16.25,16.17,16.18,926600.0,11.9021,11.961,11.9021,11.9095,926600.0
2012-05-07 13:00:00,16.18,16.25,16.14,16.19,686000.0,11.9095,11.961,11.88,11.9168,686000.0
2012-05-07 13:30:00,16.18,16.25,16.16,16.22,714200.0,11.9095,11.961,11.8948,11.9389,714200.0
2012-05-07 14:00:00,16.22,16.25,16.19,16.2,536400.0,11.9389,11.961,11.9168,11.9242,536400.0
2012-05-07 14:30:00,16.2,16.23,16.17,16.21,599300.0,11.9242,11.9463,11.9021,11.9316,599300.0
2012-05-07 15:00:00,16.2,16.21,16.12,16.13,724500.0,11.9242,11.9316,11.8653,11.8727,724500.0
2012-05-07 15:30:00,16.13,16.15,16.09,16.15,3091500.0,11.8727,11.8874,11.8432,11.8874,3091500.0
2012-05-08 09:30:00,15.89,16.09,15.85,16.0,4764500.0,11.696,11.8432,11.6666,11.777,4764500.0
2012-05-08 10:00:00,16.0,16.01,15.83,15.85,3110000.0,11.777,11.7843,11.6518,11.6666,3110000.0
2012-05-08 10:30:00,15.85,15.85,15.71,15.74,3454700.0,11.6666,11.6666,11.5635,11.5856,3454700.0
2012-05-08 11:00:00,15.74,15.82,15.7,15.79,2320300.0,11.5856,11.6445,11.5562,11.6224,2320300.0
2012-05-08 11:30:00,15.79,15.84,15.75,15.78,1509200.0,11.6224,11.6592,11.593,11.615,1509200.0
2012-05-08 12:00:00,15.78,15.79,15.64,15.67,1474700.0,11.615,11.6224,11.512,11.5341,1474700.0
2012-05-08 12:30:00,15.65,15.68,15.62,15.62,1117900.0,11.5194,11.5414,11.4973,11.4973,1117900.0
2012-05-08 13:00:00,15.62,15.74,15.61,15.71,1408000.0,11.4973,11.5856,11.4899,11.5635,1408000.0
2012-05-08 13:30:00,15.72,15.85,15.71,15.76,2130100.0,11.5709,11.6666,11.5635,11.6003,2130100.0
2012-05-08 14:00:00,15.76,15.77,15.61,15.69,1662500.0,11.6003,11.6077,11.4899,11.5488,1662500.0
2012-05-08 14:30:00,15.7,15.74,15.65,15.7,1530700.0,11.5562,11.5856,11.5194,11.5562,1530700.0
2012-05-08 15:00:00,15.7,15.87,15.67,15.83,2461800.0,11.5562,11.6813,11.5341,11.6518,2461800.0
2012-05-08 15:30:00,15.82,15.89,15.75,15.83,5292400.0,11.6445,11.696,11.593,11.6518,5292400.0
2012-05-09 09:30:00,15.43,15.6,15.35,15.44,4685000.0,11.3574,11.4826,11.2985,11.3648,4685000.0
2012-05-09 10:00:00,15.45,15.58,15.4,15.41,3732700.0,11.3721,11.4678,11.3353,11.3427,3732700.0
2012-05-09 10:30:00,15.4,15.58,15.4,15.44,2005700.0,11.3353,11.4678,11.3353,11.3648,2005700.0
2012-05-09 11:00:00,15.44,15.68,15.41,15.63,1923700.0,11.3648,11.5414,11.3427,11.5046,1923700.0
2012-05-09 11:30:00,15.63,15.78,15.61,15.68,1681400.0,11.5046,11.615,11.4899,11.5414,1681400.0
2012-05-09 12:00:00,15.69,15.78,15.68,15.77,1263600.0,11.5488,11.615,11.5414,11.6077,1263600.0
2012-05-09 12:30:00,15.77,15.78,15.59,15.65,2282300.0,11.6077,11.615,11.4752,11.5194,2282300.0
2012-05-09 13:00:00,15.64,15.71,15.57,15.67,2267700.0,11.512,11.5635,11.4605,11.5341,2267700.0
2012-05-09 13:30:00,15.67,15.78,15.65,15.71,1525300.0,11.5341,11.615,11.5194,11.5635,1525300.0
2012-05-09 14:00:00,15.72,15.73,15.59,15.69,1375000.0,11.5709,11.5782,11.4752,11.5488,1375000.0
2012-05-09 14:30:00,15.69,15.7,15.55,15.55,1280300.0,11.5488,11.5562,11.4458,11.4458,1280300.0
2012-05-09 15:00:00,15.55,15.56,15.45,15.5,2486200.0,11.4458,11.4531,11.3721,11.4089,2486200.0
2012-05-09 15:30:00,15.49,15.62,15.47,15.49,4031800.0,11.4016,11.4973,11.3869,11.4016,4031800.0
2012-05-10 09:30:00,15.9,15.95,15.62,15.78,3310000.0,11.7034,11.7402,11.4973,11.615,3310000.0
2012-05-10 10:00:00,15.79,15.8,15.63,15.7,2282100.0,11.6224,11.6298,11.5046,11.5562,2282100.0
2012-05-10 10:30:00,15.7,15.72,15.52,15.61,1971600.0,11.5562,11.5709,11.4237,11.4899,1971600.0
2012-05-10 11:00:00,15.62,15.64,15.51,15.56,1882000.0,11.4973,11.512,11.4163,11.4531,1882000.0
2012-05-10 11:30:00,15.56,15.63,15.54,15.59,1500400.0,11.4531,11.5046,11.4384,11.4752,1500400.0
2012-05-10 12:00:00,15.59,15.62,15.51,15.61,1436200.0,11.4752,11.4973,11.4163,11.4899,1436200.0
2012-05-10 12:30:00,15.61,15.84,15.6,15.82,2549800.0,11.4899,11.6592,11.4826,11.6445,2549800.0
2012-05-10 13:00:00,15.82,15.83,15.73,15.78,810500.0,11.6445,11.6518,11.5782,11.615,810500.0
2012-05-10 13:30:00,15.78,15.82,15.69,15.76,1232700.0,11.615,11.6445,11.5488,11.6003,1232700.0
2012-05-10 14:00:00,15.75,15.79,15.72,15.73,827100.0,11.593,11.6224,11.5709,11.5782,827100.0
2012-05-10 14:30:00,15.73,15.74,15.64,15.65,659100.0,11.5782,11.5856,11.512,11.5194,659100.0
2012-05-10 15:00:00,15.65,15.71,15.62,15.66,893600.0,11.5194,11.5635,11.4973,11.5267,893600.0
2012-05-10 15:30:00,15.66,15.66,15.54,15.61,2821600.0,11.5267,11.5267,11.4384,11.4899,2821600.0
2012-05-11 09:30:00,15.02,15.03,14.7,14.87,11429000.0,11.0556,11.063,10.8201,10.9452,11429000.0
2012-05-11 10:00:00,14.87,14.98,14.82,14.9,6792700.0,10.9452,11.0262,10.9084,10.9673,6792700.0
2012-05-11 10:30:00,14.89,15.02,14.86,14.86,3721200.0,10.96,11.0556,10.9379,10.9379,3721200.0
2012-05-11 11:00:00,14.87,15.1,14.86,15.1,5478500.0,10.9452,11.1145,10.9379,11.1145,5478500.0
2012-05-11 11:30:00,15.1,15.18,15.07,15.18,4627800.0,11.1145,11.1734,11.0924,11.1734,4627800.0
2012-05-11 12:00:00,15.18,15.2,15.13,15.15,2180800.0,11.1734,11.1881,11.1366,11.1513,2180800.0
2012-05-11 12:30:00,15.14,15.2,15.13,15.18,1824700.0,11.144,11.1881,11.1366,11.1734,1824700.0
2012-05-11 13:00:00,15.19,15.23,15.12,15.14,3123300.0,11.1808,11.2102,11.1292,11.144,3123300.0
2012-05-11 13:30:00,15.14,15.17,15.06,15.08,1980700.0,11.144,11.166,11.0851,11.0998,1980700.0
2012-05-11 14:00:00,15.08,15.1,14.98,15.05,2486800.0,11.0998,11.1145,11.0262,11.0777,2486800.0
2012-05-11 14:30:00,15.05,15.06,14.94,14.98,1806700.0,11.0777,11.0851,10.9968,11.0262,1806700.0
2012-05-11 15:00:00,14.98,15.0,14.91,14.98,2236600.0,11.0262,11.0409,10.9747,11.0262,2236600.0
2012-05-11 15:30:00,14.98,14.98,14.89,14.93,4896300.0,11.0262,11.0262,10.96,10.9894,4896300.0
2012-05-14 09:30:00,14.58,14.73,14.37,14.41,6778600.0,10.7318,10.8422,10.5772,10.6066,6778600.0
2012-05-14 10:00:00,14.41,14.48,14.38,14.39,3084300.0,10.6066,10.6582,10.5846,10.5919,3084300.0
2012-05-14 10:30:00,14.39,14.43,14.34,14.42,2622300.0,10.5919,10.6214,10.5551,10.614,2622300.0
2012-05-14 11:00:00,14.42,14.5,14.38,14.46,3110600.0,10.614,10.6729,10.5846,10.6434,3110600.0
2012-05-14 11:30:00,14.46,14.47,14.42,14.44,2412900.0,10.6434,10.6508,10.614,10.6287,2412900.0
2012-05-14 12:00:00,14.44,14.5,14.43,14.46,2082400.0,10.6287,10.6729,10.6214,10.6434,2082400.0
2012-05-14 12:30:00,14.46,14.49,14.45,14.47,778000.0,10.6434,10.6655,10.6361,10.6508,778000.0
2012-05-14 13:00:00,14.47,14.48,14.4,14.42,951100.0,10.6508,10.6582,10.5993,10.614,951100.0
2012-05-14 13:30:00,14.42,14.5,14.42,14.46,868100.0,10.614,10.6729,10.614,10.6434,868100.0
2012-05-14 14:00:00,14.46,14.51,14.46,14.49,849100.0,10.6434,10.6802,10.6434,10.6655,849100.0
2012-05-14 14:30:00,14.5,14.51,14.35,14.37,1533400.0,10.6729,10.6802,10.5625,10.5772,1533400.0
2012-05-14 15:00:00,14.37,14.38,14.29,14.31,2149300.0,10.5772,10.5846,10.5183,10.533,2149300.0
2012-05-14 15:30:00,14.31,14.36,14.25,14.29,4610800.0,10.533,10.5698,10.4889,10.5183,4610800.0
2012-05-15 09:30:00,14.41,14.55,14.26,14.42,3964100.0,10.6066,10.7097,10.4962,10.614,3964100.0
2012-05-15 10:00:00,14.43,14.5,14.26,14.36,2373000.0,10.6214,10.6729,10.4962,10.5698,2373000.0
2012-05-15 10:30:00,14.36,14.44,14.34,14.35,1778400.0,10.5698,10.6287,10.5551,10.5625,1778400.0
2012-05-15 11:00:00,14.35,14.36,14.17,14.2,1762100.0,10.5625,10.5698,10.43,10.4521,1762100.0
2012-05-15 11:30:00,14.2,14.42,14.2,14.37,2461900.0,10.4521,10.614,10.4521,10.5772,2461900.0
2012-05-15 12:00:00,14.37,14.41,14.31,14.38,1440300.0,10.5772,10.6066,10.533,10.5846,1440300.0
2012-05-15 12:30:00,14.38,14.39,14.29,14.32,1124400.0,10.5846,10.5919,10.5183,10.5404,1124400.0
2012-05-15 13:00:00,14.32,14.36,14.27,14.3,730800.0,10.5404,10.5698,10.5036,10.5257,730800.0
2012-05-15 13:30:00,14.3,14.3,14.21,14.26,1631700.0,10.5257,10.5257,10.4594,10.4962,1631700.0
2012-05-15 14:00:00,14.26,14.46,14.25,14.37,2439400.0,10.4962,10.6434,10.4889,10.5772,2439400.0
2012-05-15 14:30:00,14.38,14.38,14.26,14.26,1332400.0,10.5846,10.5846,10.4962,10.4962,1332400.0
2012-05-15 15:00:00,14.26,14.27,14.08,14.1,3110800.0,10.4962,10.5036,10.3637,10.3785,3110800.0
2012-05-15 15:30:00,14.09,14.18,14.07,14.13,5817400.0,10.3711,10.4373,10.3564,10.4005,5817400.0
2012-05-16 09:30:00,14.33,14.39,14.15,14.28,2394000.0,10.5478,10.5919,10.4153,10.511,2394000.0
2012-05-16 10:00:00,14.28,14.34,14.2,14.21,3260000.0,10.511,10.5551,10.4521,10.4594,3260000.0
2012-05-16 10:30:00,14.21,14.27,13.98,14.05,3049700.0,10.4594,10.5036,10.2901,10.3417,3049700.0
2012-05-16 11:00:00,14.05,14.08,13.9,14.04,3519200.0,10.3417,10.3637,10.2313,10.3343,3519200.0
2012-05-16 11:30:00,14.04,14.1,13.95,14.01,1696900.0,10.3343,10.3785,10.2681,10.3122,1696900.0
2012-05-16 12:00:00,14.01,14.04,13.92,13.97,1332700.0,10.3122,10.3343,10.246,10.2828,1332700.0
2012-05-16 12:30:00,13.96,14.03,13.92,13.92,1649100.0,10.2754,10.3269,10.246,10.246,1649100.0
2012-05-16 13:00:00,13.93,13.93,13.81,13.82,1645500.0,10.2533,10.2533,10.165,10.1724,1645500.0
2012-05-16 13:30:00,13.82,13.88,13.77,13.88,2296500.0,10.1724,10.2165,10.1356,10.2165,2296500.0
2012-05-16 14:00:00,13.88,13.93,13.76,13.78,1905000.0,10.2165,10.2533,10.1282,10.1429,1905000.0
2012-05-16 14:30:00,13.78,13.79,13.67,13.74,3022000.0,10.1429,10.1503,10.062,10.1135,3022000.0
2012-05-16 15:00:00,13.73,13.76,13.54,13.57,2697300.0,10.1061,10.1282,9.9663,9.9884,2697300.0
2012-05-16 15:30:00,13.57,13.63,13.53,13.54,7408800.0,9.9884,10.0325,9.9589,9.9663,7408800.0
2012-05-17 09:30:00,13.62,13.62,13.39,13.48,3065700.0,10.0252,10.0252,9.8559,9.9221,3065700.0
2012-05-17 10:00:00,13.49,13.74,13.34,13.65,4581900.0,9.9295,10.1135,9.8191,10.0472,4581900.0
2012-05-17 10:30:00,13.65,13.82,13.58,13.73,3147900.0,10.0472,10.1724,9.9957,10.1061,3147900.0
2012-05-17 11:00:00,13.72,13.92,13.68,13.88,2322900.0,10.0988,10.246,10.0693,10.2165,2322900.0
2012-05-17 11:30:00,13.88,13.93,13.69,13.75,2468400.0,10.2165,10.2533,10.0767,10.1208,2468400.0
2012-05-17 12:00:00,13.74,13.75,13.46,13.63,2959200.0,10.1135,10.1208,9.9074,10.0325,2959200.0
2012-05-17 12:30:00,13.63,13.66,13.55,13.56,1430400.0,10.0325,10.0546,9.9736,9.981,1430400.0
2012-05-17 13:00:00,13.56,13.77,13.55,13.71,1740100.0,9.981,10.1356,9.9736,10.0914,1740100.0
2012-05-17 13:30:00,13.71,13.71,13.6,13.67,776400.0,10.0914,10.0914,10.0104,10.062,776400.0
2012-05-17 14:00:00,13.67,13.67,13.52,13.55,1400100.0,10.062,10.062,9.9515,9.9736,1400100.0
2012-05-17 14:30:00,13.56,13.58,13.5,13.57,1402500.0,9.981,9.9957,9.9368,9.9884,1402500.0
2012-05-17 15:00:00,13.56,13.6,13.5,13.55,2089400.0,9.981,10.0104,9.9368,9.9736,2089400.0
2012-05-17 15:30:00,13.55,13.56,13.44,13.47,4905700.0,9.9736,9.981,9.8927,9.9147,4905700.0
2012-05-18 09:30:00,13.83,13.83,13.53,13.53,5658400.0,10.1797,10.1797,9.9589,9.9589,5658400.0
2012-05-18 10:00:00,13.53,13.58,13.42,13.45,3436900.0,9.9589,9.9957,9.8779,9.9,3436900.0
2012-05-18 10:30:00,13.45,13.69,13.44,13.63,3447500.0,9.9,10.0767,9.8927,10.0325,3447500.0
2012-05-18 11:00:00,13.63,13.66,13.5,13.52,1720000.0,10.0325,10.0546,9.9368,9.9515,1720000.0
2012-05-18 11:30:00,13.52,13.54,13.25,13.33,4005900.0,9.9515,9.9663,9.7528,9.8117,4005900.0
2012-05-18 12:00:00,13.32,13.42,13.32,13.4,2068300.0,9.8043,9.8779,9.8043,9.8632,2068300.0
2012-05-18 12:30:00,13.41,13.53,13.39,13.51,2337500.0,9.8706,9.9589,9.8559,9.9442,2337500.0
2012-05-18 13:00:00,13.52,13.55,13.44,13.45,1136600.0,9.9515,9.9736,9.8927,9.9,1136600.0
2012-05-18 13:30:00,13.46,13.46,13.35,13.35,1487400.0,9.9074,9.9074,9.8264,9.8264,1487400.0
2012-05-18 14:00:00,13.36,13.37,13.3,13.33,1263100.0,9.8338,9.8411,9.7896,9.8117,1263100.0
2012-05-18 14:30:00,13.33,13.33,13.24,13.25,1734400.0,9.8117,9.8117,9.7455,9.7528,1734400.0
2012-05-18 15:00:00,13.25,13.38,13.23,13.32,1840800.0,9.7528,9.8485,9.7381,9.8043,1840800.0
2012-05-18 15:30:00,13.32,13.38,13.23,13.36,5489600.0,9.8043,9.8485,9.7381,9.8338,5489600.0
2012-05-21 09:30:00,13.11,13.4,13.06,13.25,5092600.0,9.6498,9.8632,9.613,9.7528,5092600.0
2012-05-21 10:00:00,13.23,13.43,13.13,13.42,3944800.0,9.7381,9.8853,9.6645,9.8779,3944800.0
2012-05-21 10:30:00,13.42,13.44,13.32,13.39,2087000.0,9.8779,9.8927,9.8043,9.8559,2087000.0
2012-05-21 11:00:00,13.38,13.41,13.29,13.32,2039000.0,9.8485,9.8706,9.7823,9.8043,2039000.0
2012-05-21 11:30:00,13.32,13.35,13.26,13.29,1281600.0,9.8043,9.8264,9.7602,9.7823,1281600.0
2012-05-21 12:00:00,13.29,13.37,13.19,13.25,2892400.0,9.7823,9.8411,9.7086,9.7528,2892400.0
2012-05-21 12:30:00,13.25,13.26,13.09,13.15,1624300.0,9.7528,9.7602,9.635,9.6792,1624300.0
2012-05-21 13:00:00,13.16,13.28,13.14,13.28,1444900.0,9.6866,9.7749,9.6718,9.7749,1444900.0
2012-05-21 13:30:00,13.28,13.29,13.18,13.22,1034400.0,9.7749,9.7823,9.7013,9.7307,1034400.0
2012-05-21 14:00:00,13.23,13.25,13.14,13.14,1067900.0,9.7381,9.7528,9.6718,9.6718,1067900.0
2012-05-21 14:30:00,13.15,13.26,13.14,13.23,1058400.0,9.6792,9.7602,9.6718,9.7381,1058400.0
2012-05-21 15:00:00,13.23,13.29,13.21,13.23,1671900.0,9.7381,9.7823,9.7234,9.7381,1671900.0
2012-05-21 15:30:00,13.24,13.25,13.15,13.2,5267800.0,9.7455,9.7528,9.6792,9.716,5267800.0
2012-05-22 09:30:00,13.31,13.57,13.22,13.45,5621900.0,9.797,9.9884,9.7307,9.9,5621900.0
2012-05-22 10:00:00,13.44,13.62,13.44,13.56,2742600.0,9.8927,10.0252,9.8927,9.981,2742600.0
2012-05-22 10:30:00,13.56,13.88,13.56,13.85,3685400.0,9.981,10.2165,9.981,10.1944,3685400.0
2012-05-22 11:00:00,13.85,13.9,13.78,13.81,2803900.0,10.1944,10.2313,10.1429,10.165,2803900.0
2012-05-22 11:30:00,13.81,13.83,13.59,13.59,2157800.0,10.165,10.1797,10.0031,10.0031,2157800.0
2012-05-22 12:00:00,13.6,13.66,13.52,13.62,1532700.0,10.0104,10.0546,9.9515,10.0252,1532700.0
2012-05-22 12:30:00,13.61,13.64,13.57,13.63,1073500.0,10.0178,10.0399,9.9884,10.0325,1073500.0
2012-05-22 13:00:00,13.63,13.63,13.53,13.58,1238000.0,10.0325,10.0325,9.9589,9.9957,1238000.0
2012-05-22 13:30:00,13.58,13.59,13.41,13.47,1740300.0,9.9957,10.0031,9.8706,9.9147,1740300.0
2012-05-22 14:00:00,13.47,13.63,13.46,13.59,1230300.0,9.9147,10.0325,9.9074,10.0031,1230300.0
2012-05-22 14:30:00,13.6,13.61,13.47,13.55,2072200.0,10.0104,10.0178,9.9147,9.9736,2072200.0
2012-05-22 15:00:00,13.54,13.56,13.34,13.34,2706100.0,9.9663,9.981,9.8191,9.8191,2706100.0
2012-05-22 15:30:00,13.34,13.36,13.21,13.32,5885500.0,9.8191,9.8338,9.7234,9.8043,5885500.0
2012-05-23 09:30:00,13.06,13.19,13.06,13.17,3417100.0,9.613,9.7086,9.613,9.6939,3417100.0
2012-05-23 10:00:00,13.17,13.23,13.07,13.12,2334800.0,9.6939,9.7381,9.6203,9.6571,2334800.0
2012-05-23 10:30:00,13.12,13.17,13.03,13.04,2465700.0,9.6571,9.6939,9.5909,9.5982,2465700.0
2012-05-23 11:00:00,13.04,13.11,12.99,13.05,3392400.0,9.5982,9.6498,9.5614,9.6056,3392400.0
2012-05-23 11:30:00,13.04,13.08,12.96,13.0,3188300.0,9.5982,9.6277,9.5394,9.5688,3188300.0
2012-05-23 12:00:00,13.0,13.04,12.93,12.94,1762700.0,9.5688,9.5982,9.5173,9.5246,1762700.0
2012-05-23 12:30:00,12.95,12.99,12.93,12.98,1420500.0,9.532,9.5614,9.5173,9.5541,1420500.0
2012-05-23 13:00:00,12.99,13.03,12.95,12.99,2509200.0,9.5614,9.5909,9.532,9.5614,2509200.0
2012-05-23 13:30:00,13.0,13.02,12.92,12.97,2161800.0,9.5688,9.5835,9.5099,9.5467,2161800.0
2012-05-23 14:00:00,12.98,12.98,12.81,12.86,2360500.0,9.5541,9.5541,9.4289,9.4657,2360500.0
2012-05-23 14:30:00,12.86,13.15,12.83,13.13,3787600.0,9.4657,9.6792,9.4437,9.6645,3787600.0
2012-05-23 15:00:00,13.12,13.36,13.1,13.29,5731000.0,9.6571,9.8338,9.6424,9.7823,5731000.0
2012-05-23 15:30:00,13.29,13.45,13.28,13.38,7391400.0,9.7823,9.9,9.7749,9.8485,7391400.0
2012-05-24 09:30:00,13.48,13.48,13.23,13.32,3218400.0,9.9221,9.9221,9.7381,9.8043,3218400.0
2012-05-24 10:00:00,13.32,13.38,13.21,13.3,3071100.0,9.8043,9.8485,9.7234,9.7896,3071100.0
2012-05-24 10:30:00,13.29,13.46,13.25,13.39,2687500.0,9.7823,9.9074,9.7528,9.8559,2687500.0
2012-05-24 11:00:00,13.39,13.46,13.35,13.4,2141100.0,9.8559,9.9074,9.8264,9.8632,2141100.0
2012-05-24 11:30:00,13.4,13.4,13.27,13.29,1643600.0,9.8632,9.8632,9.7675,9.7823,1643600.0
2012-05-24 12:00:00,13.29,13.34,13.24,13.3,1706600.0,9.7823,9.8191,9.7455,9.7896,1706600.0
2012-05-24 12:30:00,13.3,13.34,13.27,13.31,1049100.0,9.7896,9.8191,9.7675,9.797,1049100.0
2012-05-24 13:00:00,13.31,13.33,13.25,13.26,704800.0,9.797,9.8117,9.7528,9.7602,704800.0
2012-05-24 13:30:00,13.25,13.28,13.13,13.13,1104300.0,9.7528,9.7749,9.6645,9.6645,1104300.0
2012-05-24 14:00:00,13.13,13.21,13.12,13.19,959700.0,9.6645,9.7234,9.6571,9.7086,959700.0
2012-05-24 14:30:00,13.19,13.24,13.16,13.19,1408400.0,9.7086,9.7455,9.6866,9.7086,1408400.0
2012-05-24 15:00:00,13.18,13.36,13.17,13.3,1814600.0,9.7013,9.8338,9.6939,9.7896,1814600.0
2012-05-24 15:30:00,13.3,13.35,13.24,13.32,3661600.0,9.7896,9.8264,9.7455,9.8043,3661600.0
2012-05-25 09:30:00,13.21,13.36,13.17,13.33,2395300.0,9.7234,9.8338,9.6939,9.8117,2395300.0
2012-05-25 10:00:00,13.33,13.37,13.26,13.35,1546300.0,9.8117,9.8411,9.7602,9.8264,1546300.0
2012-05-25 10:30:00,13.34,13.41,13.25,13.29,1489700.0,9.8191,9.8706,9.7528,9.7823,1489700.0
2012-05-25 11:00:00,13.3,13.39,13.29,13.34,1445200.0,9.7896,9.8559,9.7823,9.8191,1445200.0
2012-05-25 11:30:00,13.33,13.35,13.29,13.33,803900.0,9.8117,9.8264,9.7823,9.8117,803900.0
2012-05-25 12:00:00,13.33,13.37,13.3,13.35,603700.0,9.8117,9.8411,9.7896,9.8264,603700.0
2012-05-25 12:30:00,13.35,13.41,13.32,13.36,759200.0,9.8264,9.8706,9.8043,9.8338,759200.0
2012-05-25 13:00:00,13.36,13.38,13.33,13.35,724700.0,9.8338,9.8485,9.8117,9.8264,724700.0
2012-05-25 13:30:00,13.35,13.36,13.27,13.28,777400.0,9.8264,9.8338,9.7675,9.7749,777400.0
2012-05-25 14:00:00,13.28,13.33,13.27,13.31,735500.0,9.7749,9.8117,9.7675,9.797,735500.0
2012-05-25 14:30:00,13.32,13.34,13.26,13.27,740700.0,9.8043,9.8191,9.7602,9.7675,740700.0
2012-05-25 15:00:00,13.27,13.31,13.21,13.23,953000.0,9.7675,9.797,9.7234,9.7381,953000.0
2012-05-25 15:30:00,13.24,13.32,13.2,13.26,2962400.0,9.7455,9.8043,9.716,9.7602,2962400.0
2012-05-29 09:30:00,13.4,13.54,13.27,13.51,2574100.0,9.8632,9.9663,9.7675,9.9442,2574100.0
2012-05-29 10:00:00,13.53,13.6,13.46,13.52,1339400.0,9.9589,10.0104,9.9074,9.9515,1339400.0
2012-05-29 10:30:00,13.53,13.55,13.5,13.54,953300.0,9.9589,9.9736,9.9368,9.9663,953300.0
2012-05-29 11:00:00,13.54,13.63,13.52,13.59,1524600.0,9.9663,10.0325,9.9515,10.0031,1524600.0
2012-05-29 11:30:00,13.59,13.6,13.47,13.49,1602700.0,10.0031,10.0104,9.9147,9.9295,1602700.0
2012-05-29 12:00:00,13.48,13.53,13.46,13.51,1019100.0,9.9221,9.9589,9.9074,9.9442,1019100.0
2012-05-29 12:30:00,13.5,13.51,13.43,13.43,789400.0,9.9368,9.9442,9.8853,9.8853,789400.0
2012-05-29 13:00:00,13.43,13.48,13.41,13.43,825700.0,9.8853,9.9221,9.8706,9.8853,825700.0
2012-05-29 13:30:00,13.44,13.49,13.42,13.46,444800.0,9.8927,9.9295,9.8779,9.9074,444800.0
2012-05-29 14:00:00,13.46,13.48,13.43,13.46,637300.0,9.9074,9.9221,9.8853,9.9074,637300.0
2012-05-29 14:30:00,13.46,13.52,13.45,13.52,667000.0,9.9074,9.9515,9.9,9.9515,667000.0
2012-05-29 15:00:00,13.51,13.56,13.49,13.53,970600.0,9.9442,9.981,9.9295,9.9589,970600.0
2012-05-29 15:30:00,13.54,13.66,13.51,13.63,3610500.0,9.9663,10.0546,9.9442,10.0325,3610500.0
2012-05-30 09:30:00,13.31,13.36,13.18,13.26,4310600.0,9.797,9.8338,9.7013,9.7602,4310600.0
2012-05-30 10:00:00,13.26,13.28,13.18,13.24,2209700.0,9.7602,9.7749,9.7013,9.7455,2209700.0
2012-05-30 10:30:00,13.23,13.25,13.17,13.17,1241200.0,9.7381,9.7528,9.6939,9.6939,1241200.0
2012-05-30 11:00:00,13.18,13.24,13.17,13.22,1107200.0,9.7013,9.7455,9.6939,9.7307,1107200.0
2012-05-30 11:30:00,13.21,13.23,13.15,13.18,1175900.0,9.7234,9.7381,9.6792,9.7013,1175900.0
2012-05-30 12:00:00,13.19,13.19,13.11,13.13,1009400.0,9.7086,9.7086,9.6498,9.6645,1009400.0
2012-05-30 12:30:00,13.12,13.19,13.08,13.19,913900.0,9.6571,9.7086,9.6277,9.7086,913900.0
2012-05-30 13:00:00,13.19,13.19,13.14,13.18,454900.0,9.7086,9.7086,9.6718,9.7013,454900.0
2012-05-30 13:30:00,13.18,13.25,13.17,13.25,1556900.0,9.7013,9.7528,9.6939,9.7528,1556900.0
2012-05-30 14:00:00,13.25,13.33,13.2,13.23,1439600.0,9.7528,9.8117,9.716,9.7381,1439600.0
2012-05-30 14:30:00,13.23,13.24,13.11,13.13,1790000.0,9.7381,9.7455,9.6498,9.6645,1790000.0
2012-05-30 15:00:00,13.13,13.15,13.07,13.13,2548600.0,9.6645,9.6792,9.6203,9.6645,2548600.0
2012-05-30 15:30:00,13.13,13.16,13.09,13.09,3717200.0,9.6645,9.6866,9.635,9.635,3717200.0
2012-05-31 09:30:00,13.12,13.19,12.9,12.95,2611200.0,9.6571,9.7086,9.4952,9.532,2611200.0
2012-05-31 10:00:00,12.95,13.01,12.9,12.98,1453000.0,9.532,9.5762,9.4952,9.5541,1453000.0
2012-05-31 10:30:00,12.98,13.04,12.95,13.03,2227700.0,9.5541,9.5982,9.532,9.5909,2227700.0
2012-05-31 11:00:00,13.03,13.05,12.95,12.96,2495200.0,9.5909,9.6056,9.532,9.5394,2495200.0
2012-05-31 11:30:00,12.96,13.12,12.96,13.05,3278100.0,9.5394,9.6571,9.5394,9.6056,3278100.0
2012-05-31 12:00:00,13.05,13.29,13.04,13.22,2694200.0,9.6056,9.7823,9.5982,9.7307,2694200.0
2012-05-31 12:30:00,13.22,13.24,13.13,13.17,1402200.0,9.7307,9.7455,9.6645,9.6939,1402200.0
2012-05-31 13:00:00,13.16,13.26,13.16,13.24,1428200.0,9.6866,9.7602,9.6866,9.7455,1428200.0
2012-05-31 13:30:00,13.24,13.26,13.17,13.18,865100.0,9.7455,9.7602,9.6939,9.7013,865100.0
2012-05-31 14:00:00,13.19,13.24,13.14,13.19,973100.0,9.7086,9.7455,9.6718,9.7086,973100.0
2012-05-31 14:30:00,13.19,13.24,13.17,13.22,860600.0,9.7086,9.7455,9.6939,9.7307,860600.0
2012-05-31 15:00:00,13.22,13.48,13.2,13.47,2523200.0,9.7307,9.9221,9.716,9.9147,2523200.0
2012-05-31 15:30:00,13.47,13.48,13.33,13.35,3852100.0,9.9147,9.9221,9.8117,9.8264,3852100.0
2012-06-01 09:30:00,12.97,13.02,12.86,12.96,3224400.0,9.5467,9.5835,9.4657,9.5394,3224400.0
2012-06-01 10:00:00,12.96,13.02,12.82,12.82,2777900.0,9.5394,9.5835,9.4363,9.4363,2777900.0
2012-06-01 10:30:00,12.83,12.86,12.8,12.83,2237200.0,9.4437,9.4657,9.4216,9.4437,2237200.0
2012-06-01 11:00:00,12.83,12.94,12.8,12.93,1800400.0,9.4437,9.5246,9.4216,9.5173,1800400.0
2012-06-01 11:30:00,12.92,12.97,12.9,12.97,1515700.0,9.5099,9.5467,9.4952,9.5467,1515700.0
2012-06-01 12:00:00,12.96,12.97,12.87,12.87,1325500.0,9.5394,9.5467,9.4731,9.4731,1325500.0
2012-06-01 12:30:00,12.88,12.88,12.83,12.84,1301500.0,9.4805,9.4805,9.4437,9.451,1301500.0
2012-06-01 13:00:00,12.84,12.85,12.8,12.81,1008100.0,9.451,9.4584,9.4216,9.4289,1008100.0
2012-06-01 13:30:00,12.8,12.83,12.75,12.78,1730300.0,9.4216,9.4437,9.3848,9.4069,1730300.0
2012-06-01 14:00:00,12.78,12.79,12.71,12.75,1984300.0,9.4069,9.4142,9.3553,9.3848,1984300.0
2012-06-01 14:30:00,12.75,12.83,12.74,12.75,2066100.0,9.3848,9.4437,9.3774,9.3848,2066100.0
2012-06-01 15:00:00,12.75,12.76,12.67,12.68,2714700.0,9.3848,9.3921,9.3259,9.3333,2714700.0
2012-06-01 15:30:00,12.69,12.74,12.63,12.72,5766400.0,9.3406,9.3774,9.2965,9.3627,5766400.0
2012-06-04 09:30:00,12.76,12.8,12.41,12.43,3626800.0,9.3921,9.4216,9.1345,9.1492,3626800.0
2012-06-04 10:00:00,12.43,12.44,12.31,12.42,3423100.0,9.1492,9.1566,9.0609,9.1419,3423100.0
2012-06-04 10:30:00,12.42,12.48,12.34,12.43,1427500.0,9.1419,9.186,9.083,9.1492,1427500.0
2012-06-04 11:00:00,12.43,12.48,12.36,12.36,1021400.0,9.1492,9.186,9.0977,9.0977,1021400.0
2012-06-04 11:30:00,12.36,12.4,12.32,12.33,675500.0,9.0977,9.1272,9.0683,9.0756,675500.0
2012-06-04 12:00:00,12.33,12.35,12.27,12.28,1059000.0,9.0756,9.0904,9.0315,9.0388,1059000.0
2012-06-04 12:30:00,12.28,12.3,12.26,12.29,647200.0,9.0388,9.0536,9.0241,9.0462,647200.0
2012-06-04 13:00:00,12.29,12.34,12.26,12.28,815900.0,9.0462,9.083,9.0241,9.0388,815900.0
2012-06-04 13:30:00,12.27,12.37,12.26,12.33,1283500.0,9.0315,9.1051,9.0241,9.0756,1283500.0
2012-06-04 14:00:00,12.33,12.44,12.29,12.42,1329100.0,9.0756,9.1566,9.0462,9.1419,1329100.0
2012-06-04 14:30:00,12.41,12.47,12.37,12.37,1475300.0,9.1345,9.1787,9.1051,9.1051,1475300.0
2012-06-04 15:00:00,12.37,12.43,12.31,12.36,1852200.0,9.1051,9.1492,9.0609,9.0977,1852200.0
2012-06-04 15:30:00,12.36,12.38,12.3,12.34,3785500.0,9.0977,9.1124,9.0536,9.083,3785500.0
2012-06-05 09:30:00,12.3,12.85,12.29,12.83,3654700.0,9.0536,9.4584,9.0462,9.4437,3654700.0
2012-06-05 10:00:00,12.84,12.95,12.79,12.91,4309900.0,9.451,9.532,9.4142,9.5026,4309900.0
2012-06-05 10:30:00,12.91,12.92,12.76,12.82,2101300.0,9.5026,9.5099,9.3921,9.4363,2101300.0
2012-06-05 11:00:00,12.83,12.91,12.8,12.82,1421500.0,9.4437,9.5026,9.4216,9.4363,1421500.0
2012-06-05 11:30:00,12.82,12.86,12.73,12.73,1147800.0,9.4363,9.4657,9.3701,9.3701,1147800.0
2012-06-05 12:00:00,12.74,12.81,12.66,12.69,1310800.0,9.3774,9.4289,9.3185,9.3406,1310800.0
2012-06-05 12:30:00,12.7,12.83,12.7,12.79,1317800.0,9.348,9.4437,9.348,9.4142,1317800.0
2012-06-05 13:00:00,12.79,12.79,12.72,12.78,631000.0,9.4142,9.4142,9.3627,9.4069,631000.0
2012-06-05 13:30:00,12.79,12.86,12.76,12.82,919600.0,9.4142,9.4657,9.3921,9.4363,919600.0
2012-06-05 14:00:00,12.82,12.83,12.78,12.8,807900.0,9.4363,9.4437,9.4069,9.4216,807900.0
2012-06-05 14:30:00,12.8,12.82,12.76,12.78,1101900.0,9.4216,9.4363,9.3921,9.4069,1101900.0
2012-06-05 15:00:00,12.79,12.82,12.75,12.77,1398100.0,9.4142,9.4363,9.3848,9.3995,1398100.0
2012-06-05 15:30:00,12.76,12.9,12.76,12.87,3647700.0,9.3921,9.4952,9.3921,9.4731,3647700.0
2012-06-06 09:30:00,13.18,13.33,13.05,13.29,3758700.0,9.7013,9.8117,9.6056,9.7823,3758700.0
2012-06-06 10:00:00,13.29,13.5,13.29,13.43,3979200.0,9.7823,9.9368,9.7823,9.8853,3979200.0
2012-06-06 10:30:00,13.43,13.67,13.42,13.66,3978000.0,9.8853,10.062,9.8779,10.0546,3978000.0
2012-06-06 11:00:00,13.65,13.69,13.6,13.63,2171400.0,10.0472,10.0767,10.0104,10.0325,2171400.0
2012-06-06 11:30:00,13.63,13.68,13.55,13.62,1483600.0,10.0325,10.0693,9.9736,10.0252,1483600.0
2012-06-06 12:00:00,13.61,13.67,13.6,13.61,919000.0,10.0178,10.062,10.0104,10.0178,919000.0
2012-06-06 12:30:00,13.61,13.65,13.52,13.53,1214100.0,10.0178,10.0472,9.9515,9.9589,1214100.0
2012-06-06 13:00:00,13.54,13.55,13.43,13.52,1371700.0,9.9663,9.9736,9.8853,9.9515,1371700.0
2012-06-06 13:30:00,13.53,13.55,13.47,13.47,1077300.0,9.9589,9.9736,9.9147,9.9147,1077300.0
2012-06-06 14:00:00,13.48,13.54,13.41,13.53,1556800.0,9.9221,9.9663,9.8706,9.9589,1556800.0
2012-06-06 14:30:00,13.52,13.58,13.5,13.56,1406900.0,9.9515,9.9957,9.9368,9.981,1406900.0
2012-06-06 15:00:00,13.57,13.7,13.54,13.69,3017000.0,9.9884,10.084,9.9663,10.0767,3017000.0
2012-06-06 15:30:00,13.68,13.99,13.68,13.93,10967400.0,10.0693,10.2975,10.0693,10.2533,10967400.0
2012-06-07 09:30:00,14.22,14.27,13.95,14.05,6480000.0,10.4668,10.5036,10.2681,10.3417,6480000.0
2012-06-07 10:00:00,14.04,14.08,13.61,13.83,7036600.0,10.3343,10.3637,10.0178,10.1797,7036600.0
2012-06-07 10:30:00,13.84,13.84,13.54,13.63,2899300.0,10.1871,10.1871,9.9663,10.0325,2899300.0
2012-06-07 11:00:00,13.63,13.73,13.59,13.67,2267100.0,10.0325,10.1061,10.0031,10.062,2267100.0
2012-06-07 11:30:00,13.67,13.79,13.61,13.74,1365700.0,10.062,10.1503,10.0178,10.1135,1365700.0
2012-06-07 12:00:00,13.74,13.77,13.64,13.74,1182600.0,10.1135,10.1356,10.0399,10.1135,1182600.0
2012-06-07 12:30:00,13.73,13.84,13.68,13.78,1786700.0,10.1061,10.1871,10.0693,10.1429,1786700.0
2012-06-07 13:00:00,13.77,13.94,13.76,13.9,1984300.0,10.1356,10.2607,10.1282,10.2313,1984300.0
2012-06-07 13:30:00,13.9,13.96,13.81,13.84,1761500.0,10.2313,10.2754,10.165,10.1871,1761500.0
2012-06-07 14:00:00,13.84,13.86,13.78,13.86,1145200.0,10.1871,10.2018,10.1429,10.2018,1145200.0
2012-06-07 14:30:00,13.86,13.86,13.71,13.71,1875400.0,10.2018,10.2018,10.0914,10.0914,1875400.0
2012-06-07 15:00:00,13.73,13.73,13.5,13.56,3521300.0,10.1061,10.1061,9.9368,9.981,3521300.0
2012-06-07 15:30:00,13.56,13.58,13.39,13.42,7468200.0,9.981,9.9957,9.8559,9.8779,7468200.0
2012-06-08 09:30:00,13.33,13.39,13.15,13.25,2591200.0,9.8117,9.8559,9.6792,9.7528,2591200.0
2012-06-08 10:00:00,13.24,13.33,13.19,13.32,1817200.0,9.7455,9.8117,9.7086,9.8043,1817200.0
2012-06-08 10:30:00,13.31,13.54,13.29,13.52,1967500.0,9.797,9.9663,9.7823,9.9515,1967500.0
2012-06-08 11:00:00,13.52,13.63,13.5,13.5,1593300.0,9.9515,10.0325,9.9368,9.9368,1593300.0
2012-06-08 11:30:00,13.5,13.53,13.47,13.48,831800.0,9.9368,9.9589,9.9147,9.9221,831800.0
2012-06-08 12:00:00,13.48,13.56,13.48,13.56,726600.0,9.9221,9.981,9.9221,9.981,726600.0
2012-06-08 12:30:00,13.56,13.66,13.55,13.63,1107400.0,9.981,10.0546,9.9736,10.0325,1107400.0
2012-06-08 13:00:00,13.64,13.76,13.63,13.68,1557200.0,10.0399,10.1282,10.0325,10.0693,1557200.0
2012-06-08 13:30:00,13.68,13.7,13.61,13.63,659600.0,10.0693,10.084,10.0178,10.0325,659600.0
2012-06-08 14:00:00,13.63,13.66,13.59,13.61,860300.0,10.0325,10.0546,10.0031,10.0178,860300.0
2012-06-08 14:30:00,13.61,13.69,13.59,13.62,1116200.0,10.0178,10.0767,10.0031,10.0252,1116200.0
2012-06-08 15:00:00,13.63,13.68,13.6,13.65,968800.0,10.0325,10.0693,10.0104,10.0472,968800.0
2012-06-08 15:30:00,13.65,13.73,13.63,13.71,3791000.0,10.0472,10.1061,10.0325,10.0914,3791000.0
2012-06-11 09:30:00,14.07,14.22,13.6,13.67,3843700.0,10.3564,10.4668,10.0104,10.062,3843700.0
2012-06-11 10:00:00,13.67,13.73,13.53,13.6,2176400.0,10.062,10.1061,9.9589,10.0104,2176400.0
2012-06-11 10:30:00,13.6,13.61,13.45,13.49,1514700.0,10.0104,10.0178,9.9,9.9295,1514700.0
2012-06-11 11:00:00,13.49,13.5,13.42,13.48,1352300.0,9.9295,9.9368,9.8779,9.9221,1352300.0
2012-06-11 11:30:00,13.48,13.62,13.45,13.58,1654700.0,9.9221,10.0252,9.9,9.9957,1654700.0
2012-06-11 12:00:00,13.59,13.62,13.48,13.48,807400.0,10.0031,10.0252,9.9221,9.9221,807400.0
2012-06-11 12:30:00,13.49,13.56,13.49,13.51,579100.0,9.9295,9.981,9.9295,9.9442,579100.0
2012-06-11 13:00:00,13.5,13.52,13.48,13.48,649100.0,9.9368,9.9515,9.9221,9.9221,649100.0
2012-06-11 13:30:00,13.48,13.5,13.46,13.47,1127700.0,9.9221,9.9368,9.9074,9.9147,1127700.0
2012-06-11 14:00:00,13.46,13.47,13.4,13.42,920200.0,9.9074,9.9147,9.8632,9.8779,920200.0
2012-06-11 14:30:00,13.42,13.48,13.41,13.45,680100.0,9.8779,9.9221,9.8706,9.9,680100.0
2012-06-11 15:00:00,13.45,13.47,13.38,13.4,1482500.0,9.9,9.9147,9.8485,9.8632,1482500.0
2012-06-11 15:30:00,13.41,13.5,13.33,13.36,3479900.0,9.8706,9.9368,9.8117,9.8338,3479900.0
2012-06-12 09:30:00,13.5,13.57,13.38,13.43,3464600.0,9.9368,9.9884,9.8485,9.8853,3464600.0
2012-06-12 10:00:00,13.43,13.53,13.4,13.45,3136400.0,9.8853,9.9589,9.8632,9.9,3136400.0
2012-06-12 10:30:00,13.45,13.55,13.39,13.53,2059300.0,9.9,9.9736,9.8559,9.9589,2059300.0
2012-06-12 11:00:00,13.53,13.75,13.53,13.69,2663700.0,9.9589,10.1208,9.9589,10.0767,2663700.0
2012-06-12 11:30:00,13.69,13.71,13.54,13.57,1363200.0,10.0767,10.0914,9.9663,9.9884,1363200.0
2012-06-12 12:00:00,13.56,13.6,13.5,13.52,975000.0,9.981,10.0104,9.9368,9.9515,975000.0
2012-06-12 12:30:00,13.51,13.56,13.5,13.54,549700.0,9.9442,9.981,9.9368,9.9663,549700.0
2012-06-12 13:00:00,13.54,13.65,13.53,13.62,875600.0,9.9663,10.0472,9.9589,10.0252,875600.0
2012-06-12 13:30:00,13.63,13.72,13.61,13.63,1137700.0,10.0325,10.0988,10.0178,10.0325,1137700.0
2012-06-12 14:00:00,13.63,13.67,13.62,13.63,737600.0,10.0325,10.062,10.0252,10.0325,737600.0
2012-06-12 14:30:00,13.63,13.7,13.63,13.68,831600.0,10.0325,10.084,10.0325,10.0693,831600.0
2012-06-12 15:00:00,13.69,13.89,13.66,13.87,2894600.0,10.0767,10.2239,10.0546,10.2092,2894600.0
2012-06-12 15:30:00,13.85,13.98,13.83,13.91,4823000.0,10.1944,10.2901,10.1797,10.2386,4823000.0
2012-06-13 09:30:00,13.8,13.8,13.62,13.64,2662100.0,10.1576,10.1576,10.0252,10.0399,2662100.0
2012-06-13 10:00:00,13.65,13.78,13.62,13.77,1583000.0,10.0472,10.1429,10.0252,10.1356,1583000.0
2012-06-13 10:30:00,13.78,14.12,13.78,13.93,3630600.0,10.1429,10.3932,10.1429,10.2533,3630600.0
2012-06-13 11:00:00,13.93,13.93,13.76,13.81,2085200.0,10.2533,10.2533,10.1282,10.165,2085200.0
2012-06-13 11:30:00,13.81,13.89,13.8,13.81,845600.0,10.165,10.2239,10.1576,10.165,845600.0
2012-06-13 12:00:00,13.81,13.89,13.76,13.87,914700.0,10.165,10.2239,10.1282,10.2092,914700.0
2012-06-13 12:30:00,13.87,14.04,13.87,13.99,1383900.0,10.2092,10.3343,10.2092,10.2975,1383900.0
2012-06-13 13:00:00,13.98,13.99,13.9,13.95,693900.0,10.2901,10.2975,10.2313,10.2681,693900.0
2012-06-13 13:30:00,13.95,13.97,13.85,13.87,906500.0,10.2681,10.2828,10.1944,10.2092,906500.0
2012-06-13 14:00:00,13.87,13.87,13.81,13.83,1165400.0,10.2092,10.2092,10.165,10.1797,1165400.0
2012-06-13 14:30:00,13.83,13.85,13.74,13.77,1311400.0,10.1797,10.1944,10.1135,10.1356,1311400.0
2012-06-13 15:00:00,13.77,13.78,13.58,13.61,1866900.0,10.1356,10.1429,9.9957,10.0178,1866900.0
2012-06-13 15:30:00,13.6,13.66,13.55,13.64,3269300.0,10.0104,10.0546,9.9736,10.0399,3269300.0
2012-06-14 09:30:00,13.67,13.82,13.54,13.65,1949700.0,10.062,10.1724,9.9663,10.0472,1949700.0
2012-06-14 10:00:00,13.65,13.7,13.6,13.63,1402400.0,10.0472,10.084,10.0104,10.0325,1402400.0
2012-06-14 10:30:00,13.63,13.78,13.6,13.73,1452900.0,10.0325,10.1429,10.0104,10.1061,1452900.0
2012-06-14 11:00:00,13.74,13.77,13.68,13.75,979200.0,10.1135,10.1356,10.0693,10.1208,979200.0
2012-06-14 11:30:00,13.75,13.81,13.73,13.75,939000.0,10.1208,10.165,10.1061,10.1208,939000.0
2012-06-14 12:00:00,13.76,13.78,13.73,13.74,551400.0,10.1282,10.1429,10.1061,10.1135,551400.0
2012-06-14 12:30:00,13.75,13.82,13.72,13.82,534100.0,10.1208,10.1724,10.0988,10.1724,534100.0
2012-06-14 13:00:00,13.82,13.87,13.81,13.84,1059300.0,10.1724,10.2092,10.165,10.1871,1059300.0
2012-06-14 13:30:00,13.84,13.89,13.81,13.86,972200.0,10.1871,10.2239,10.165,10.2018,972200.0
2012-06-14 14:00:00,13.86,13.94,13.85,13.87,1026700.0,10.2018,10.2607,10.1944,10.2092,1026700.0
2012-06-14 14:30:00,13.87,13.87,13.77,13.78,815100.0,10.2092,10.2092,10.1356,10.1429,815100.0
2012-06-14 15:00:00,13.78,14.02,13.75,13.79,3389300.0,10.1429,10.3196,10.1208,10.1503,3389300.0
2012-06-14 15:30:00,13.79,13.98,13.77,13.91,4261800.0,10.1503,10.2901,10.1356,10.2386,4261800.0
2012-06-15 09:30:00,14.03,14.08,13.84,13.99,4268700.0,10.3269,10.3637,10.1871,10.2975,4268700.0
2012-06-15 10:00:00,13.99,14.0,13.7,13.76,2344800.0,10.2975,10.3049,10.084,10.1282,2344800.0
2012-06-15 10:30:00,13.77,13.94,13.74,13.89,2029100.0,10.1356,10.2607,10.1135,10.2239,2029100.0
2012-06-15 11:00:00,13.88,13.95,13.87,13.94,948200.0,10.2165,10.2681,10.2092,10.2607,948200.0
2012-06-15 11:30:00,13.94,13.99,13.9,13.98,810600.0,10.2607,10.2975,10.2313,10.2901,810600.0
2012-06-15 12:00:00,13.98,14.05,13.96,14.05,1122300.0,10.2901,10.3417,10.2754,10.3417,1122300.0
2012-06-15 12:30:00,14.04,14.05,13.93,13.97,1199200.0,10.3343,10.3417,10.2533,10.2828,1199200.0
2012-06-15 13:00:00,13.96,14.11,13.96,14.08,1603700.0,10.2754,10.3858,10.2754,10.3637,1603700.0
2012-06-15 13:30:00,14.08,14.15,14.06,14.13,1266900.0,10.3637,10.4153,10.349,10.4005,1266900.0
2012-06-15 14:00:00,14.13,14.16,14.08,14.13,1204500.0,10.4005,10.4226,10.3637,10.4005,1204500.0
2012-06-15 14:30:00,14.13,14.17,14.1,14.11,1250700.0,10.4005,10.43,10.3785,10.3858,1250700.0
2012-06-15 15:00:00,14.11,14.19,14.08,14.17,1395800.0,10.3858,10.4447,10.3637,10.43,1395800.0
2012-06-15 15:30:00,14.17,14.3,14.17,14.28,5968600.0,10.43,10.5257,10.43,10.511,5968600.0
2012-06-18 09:30:00,14.1,14.12,13.92,14.05,3328600.0,10.3785,10.3932,10.246,10.3417,3328600.0
2012-06-18 10:00:00,14.05,14.16,14.02,14.14,1520100.0,10.3417,10.4226,10.3196,10.4079,1520100.0
2012-06-18 10:30:00,14.14,14.34,14.08,14.22,2565400.0,10.4079,10.5551,10.3637,10.4668,2565400.0
2012-06-18 11:00:00,14.22,14.23,14.08,14.12,2018500.0,10.4668,10.4742,10.3637,10.3932,2018500.0
2012-06-18 11:30:00,14.12,14.14,13.97,14.03,1699900.0,10.3932,10.4079,10.2828,10.3269,1699900.0
2012-06-18 12:00:00,14.03,14.06,13.97,14.01,925100.0,10.3269,10.349,10.2828,10.3122,925100.0
2012-06-18 12:30:00,14.01,14.03,13.85,13.87,1870400.0,10.3122,10.3269,10.1944,10.2092,1870400.0
2012-06-18 13:00:00,13.87,14.01,13.82,13.98,1744800.0,10.2092,10.3122,10.1724,10.2901,1744800.0
2012-06-18 13:30:00,13.98,14.01,13.93,13.99,621300.0,10.2901,10.3122,10.2533,10.2975,621300.0
2012-06-18 14:00:00,13.99,13.99,13.87,13.94,1032700.0,10.2975,10.2975,10.2092,10.2607,1032700.0
2012-06-18 14:30:00,13.94,14.0,13.86,13.88,921700.0,10.2607,10.3049,10.2018,10.2165,921700.0
2012-06-18 15:00:00,13.88,13.91,13.82,13.85,1758400.0,10.2165,10.2386,10.1724,10.1944,1758400.0
2012-06-18 15:30:00,13.85,13.87,13.79,13.84,4370600.0,10.1944,10.2092,10.1503,10.1871,4370600.0
2012-06-19 09:30:00,14.08,14.27,13.92,14.24,3322000.0,10.3637,10.5036,10.246,10.4815,3322000.0
2012-06-19 10:00:00,14.24,14.37,14.19,14.35,3105300.0,10.4815,10.5772,10.4447,10.5625,3105300.0
2012-06-19 10:30:00,14.36,14.4,14.27,14.29,1916400.0,10.5698,10.5993,10.5036,10.5183,1916400.0
2012-06-19 11:00:00,14.29,14.33,14.23,14.31,1158500.0,10.5183,10.5478,10.4742,10.533,1158500.0
2012-06-19 11:30:00,14.31,14.34,14.29,14.33,938800.0,10.533,10.5551,10.5183,10.5478,938800.0
2012-06-19 12:00:00,14.33,14.35,14.25,14.35,1912600.0,10.5478,10.5625,10.4889,10.5625,1912600.0
2012-06-19 12:30:00,14.34,14.43,14.29,14.4,1384500.0,10.5551,10.6214,10.5183,10.5993,1384500.0
2012-06-19 13:00:00,14.4,14.47,14.36,14.46,1398900.0,10.5993,10.6508,10.5698,10.6434,1398900.0
2012-06-19 13:30:00,14.46,14.5,14.39,14.44,1694700.0,10.6434,10.6729,10.5919,10.6287,1694700.0
2012-06-19 14:00:00,14.45,14.45,14.34,14.34,1179000.0,10.6361,10.6361,10.5551,10.5551,1179000.0
2012-06-19 14:30:00,14.35,14.35,14.28,14.34,1415700.0,10.5625,10.5625,10.511,10.5551,1415700.0
2012-06-19 15:00:00,14.34,14.35,14.25,14.25,2381900.0,10.5551,10.5625,10.4889,10.4889,2381900.0
2012-06-19 15:30:00,14.25,14.32,14.22,14.25,4859100.0,10.4889,10.5404,10.4668,10.4889,4859100.0
2012-06-20 09:30:00,14.36,14.46,14.23,14.29,2393200.0,10.5698,10.6434,10.4742,10.5183,2393200.0
2012-06-20 10:00:00,14.3,14.32,14.24,14.27,2005500.0,10.5257,10.5404,10.4815,10.5036,2005500.0
2012-06-20 10:30:00,14.27,14.29,14.17,14.2,1274000.0,10.5036,10.5183,10.43,10.4521,1274000.0
2012-06-20 11:00:00,14.2,14.24,14.18,14.2,1411400.0,10.4521,10.4815,10.4373,10.4521,1411400.0
2012-06-20 11:30:00,14.2,14.21,14.09,14.11,1731000.0,10.4521,10.4594,10.3711,10.3858,1731000.0
2012-06-20 12:00:00,14.11,14.18,14.07,14.16,1494400.0,10.3858,10.4373,10.3564,10.4226,1494400.0
2012-06-20 12:30:00,14.16,14.19,14.0,14.17,3537600.0,10.4226,10.4447,10.3049,10.43,3537600.0
2012-06-20 13:00:00,14.17,14.37,14.16,14.23,3430300.0,10.43,10.5772,10.4226,10.4742,3430300.0
2012-06-20 13:30:00,14.23,14.29,14.13,14.29,1773300.0,10.4742,10.5183,10.4005,10.5183,1773300.0
2012-06-20 14:00:00,14.29,14.35,14.18,14.21,1491600.0,10.5183,10.5625,10.4373,10.4594,1491600.0
2012-06-20 14:30:00,14.21,14.26,14.09,14.13,1318700.0,10.4594,10.4962,10.3711,10.4005,1318700.0
2012-06-20 15:00:00,14.13,14.14,14.01,14.12,2241100.0,10.4005,10.4079,10.3122,10.3932,2241100.0
2012-06-20 15:30:00,14.12,14.22,14.1,14.2,2919500.0,10.3932,10.4668,10.3785,10.4521,2919500.0
2012-06-21 09:30:00,14.26,14.44,14.11,14.27,3428400.0,10.4962,10.6287,10.3858,10.5036,3428400.0
2012-06-21 10:00:00,14.28,14.35,14.19,14.27,3685200.0,10.511,10.5625,10.4447,10.5036,3685200.0
2012-06-21 10:30:00,14.27,14.36,14.25,14.29,1836600.0,10.5036,10.5698,10.4889,10.5183,1836600.0
2012-06-21 11:00:00,14.29,14.29,14.07,14.12,2645900.0,10.5183,10.5183,10.3564,10.3932,2645900.0
2012-06-21 11:30:00,14.12,14.14,14.04,14.13,2004300.0,10.3932,10.4079,10.3343,10.4005,2004300.0
2012-06-21 12:00:00,14.14,14.14,13.98,14.01,1859800.0,10.4079,10.4079,10.2901,10.3122,1859800.0
2012-06-21 12:30:00,14.01,14.13,13.99,14.12,1295700.0,10.3122,10.4005,10.2975,10.3932,1295700.0
2012-06-21 13:00:00,14.11,14.17,14.06,14.06,1543700.0,10.3858,10.43,10.349,10.349,1543700.0
2012-06-21 13:30:00,14.07,14.11,14.0,14.01,1216900.0,10.3564,10.3858,10.3049,10.3122,1216900.0
2012-06-21 14:00:00,14.01,14.03,13.93,13.97,1343300.0,10.3122,10.3269,10.2533,10.2828,1343300.0
2012-06-21 14:30:00,13.97,14.04,13.92,14.01,1785500.0,10.2828,10.3343,10.246,10.3122,1785500.0
2012-06-21 15:00:00,14.0,14.06,13.87,14.03,2512600.0,10.3049,10.349,10.2092,10.3269,2512600.0
2012-06-21 15:30:00,14.02,14.1,13.93,13.96,7412000.0,10.3196,10.3785,10.2533,10.2754,7412000.0
2012-06-22 09:30:00,14.39,14.4,13.95,14.29,12356200.0,10.5919,10.5993,10.2681,10.5183,12356200.0
2012-06-22 10:00:00,14.29,14.42,14.21,14.21,5112800.0,10.5183,10.614,10.4594,10.4594,5112800.0
2012-06-22 10:30:00,14.21,14.26,14.1,14.15,3565300.0,10.4594,10.4962,10.3785,10.4153,3565300.0
2012-06-22 11:00:00,14.14,14.3,14.14,14.23,2220900.0,10.4079,10.5257,10.4079,10.4742,2220900.0
2012-06-22 11:30:00,14.23,14.25,14.15,14.2,1429300.0,10.4742,10.4889,10.4153,10.4521,1429300.0
2012-06-22 12:00:00,14.2,14.21,14.06,14.09,1612100.0,10.4521,10.4594,10.349,10.3711,1612100.0
2012-06-22 12:30:00,14.09,14.13,14.04,14.05,1953700.0,10.3711,10.4005,10.3343,10.3417,1953700.0
2012-06-22 13:00:00,14.05,14.14,14.04,14.11,1021300.0,10.3417,10.4079,10.3343,10.3858,1021300.0
2012-06-22 13:30:00,14.11,14.25,14.1,14.19,2089100.0,10.3858,10.4889,10.3785,10.4447,2089100.0
2012-06-22 14:00:00,14.19,14.25,14.17,14.2,1531100.0,10.4447,10.4889,10.43,10.4521,1531100.0
2012-06-22 14:30:00,14.2,14.26,14.15,14.24,2037600.0,10.4521,10.4962,10.4153,10.4815,2037600.0
2012-06-22 15:00:00,14.25,14.26,14.11,14.15,1772100.0,10.4889,10.4962,10.3858,10.4153,1772100.0
2012-06-22 15:30:00,14.15,14.21,14.12,14.14,3982800.0,10.4153,10.4594,10.3932,10.4079,3982800.0
2012-06-25 09:30:00,13.81,13.81,13.5,13.59,4576500.0,10.165,10.165,9.9368,10.0031,4576500.0
2012-06-25 10:00:00,13.59,13.62,13.49,13.53,3028200.0,10.0031,10.0252,9.9295,9.9589,3028200.0
2012-06-25 10:30:00,13.52,13.58,13.45,13.47,2594100.0,9.9515,9.9957,9.9,9.9147,2594100.0
2012-06-25 11:00:00,13.48,13.6,13.45,13.54,1277500.0,9.9221,10.0104,9.9,9.9663,1277500.0
2012-06-25 11:30:00,13.53,13.54,13.39,13.4,1663200.0,9.9589,9.9663,9.8559,9.8632,1663200.0
2012-06-25 12:00:00,13.4,13.54,13.38,13.48,3003300.0,9.8632,9.9663,9.8485,9.9221,3003300.0
2012-06-25 12:30:00,13.48,13.49,13.4,13.4,1674100.0,9.9221,9.9295,9.8632,9.8632,1674100.0
2012-06-25 13:00:00,13.4,13.44,13.36,13.43,2503300.0,9.8632,9.8927,9.8338,9.8853,2503300.0
2012-06-25 13:30:00,13.42,13.54,13.41,13.51,1689700.0,9.8779,9.9663,9.8706,9.9442,1689700.0
2012-06-25 14:00:00,13.51,13.54,13.47,13.48,752200.0,9.9442,9.9663,9.9147,9.9221,752200.0
2012-06-25 14:30:00,13.48,13.49,13.44,13.48,461400.0,9.9221,9.9295,9.8927,9.9221,461400.0
2012-06-25 15:00:00,13.47,13.61,13.46,13.59,1654500.0,9.9147,10.0178,9.9074,10.0031,1654500.0
2012-06-25 15:30:00,13.59,13.59,13.44,13.49,3265300.0,10.0031,10.0031,9.8927,9.9295,3265300.0
2012-06-26 09:30:00,13.3,13.59,13.3,13.58,3396200.0,9.7896,10.0031,9.7896,9.9957,3396200.0
2012-06-26 10:00:00,13.58,13.65,13.47,13.5,3003400.0,9.9957,10.0472,9.9147,9.9368,3003400.0
2012-06-26 10:30:00,13.5,13.53,13.44,13.49,1527700.0,9.9368,9.9589,9.8927,9.9295,1527700.0
2012-06-26 11:00:00,13.49,13.63,13.4,13.59,2026600.0,9.9295,10.0325,9.8632,10.0031,2026600.0
2012-06-26 11:30:00,13.59,13.62,13.5,13.59,1888100.0,10.0031,10.0252,9.9368,10.0031,1888100.0
2012-06-26 12:00:00,13.6,13.63,13.55,13.57,1035700.0,10.0104,10.0325,9.9736,9.9884,1035700.0
2012-06-26 12:30:00,13.58,13.64,13.57,13.58,1538800.0,9.9957,10.0399,9.9884,9.9957,1538800.0
2012-06-26 13:00:00,13.59,13.6,13.55,13.55,880600.0,10.0031,10.0104,9.9736,9.9736,880600.0
2012-06-26 13:30:00,13.55,13.64,13.53,13.61,1411700.0,9.9736,10.0399,9.9589,10.0178,1411700.0
2012-06-26 14:00:00,13.62,13.73,13.61,13.7,1240700.0,10.0252,10.1061,10.0178,10.084,1240700.0
2012-06-26 14:30:00,13.69,13.71,13.53,13.54,1720000.0,10.0767,10.0914,9.9589,9.9663,1720000.0
2012-06-26 15:00:00,13.53,13.62,13.53,13.58,881300.0,9.9589,10.0252,9.9589,9.9957,881300.0
2012-06-26 15:30:00,13.58,13.61,13.5,13.52,2649500.0,9.9957,10.0178,9.9368,9.9515,2649500.0
2012-06-27 09:30:00,13.58,13.66,13.42,13.51,2669100.0,9.9957,10.0546,9.8779,9.9442,2669100.0
2012-06-27 10:00:00,13.51,13.62,13.44,13.61,1897600.0,9.9442,10.0252,9.8927,10.0178,1897600.0
2012-06-27 10:30:00,13.61,13.71,13.56,13.7,1579400.0,10.0178,10.0914,9.981,10.084,1579400.0
2012-06-27 11:00:00,13.71,13.76,13.68,13.75,1639500.0,10.0914,10.1282,10.0693,10.1208,1639500.0
2012-06-27 11:30:00,13.75,13.81,13.75,13.77,1385000.0,10.1208,10.165,10.1208,10.1356,1385000.0
2012-06-27 12:00:00,13.78,13.85,13.77,13.83,713000.0,10.1429,10.1944,10.1356,10.1797,713000.0
2012-06-27 12:30:00,13.83,13.9,13.8,13.88,654500.0,10.1797,10.2313,10.1576,10.2165,654500.0
2012-06-27 13:00:00,13.88,13.92,13.86,13.88,598000.0,10.2165,10.246,10.2018,10.2165,598000.0
2012-06-27 13:30:00,13.88,13.92,13.85,13.9,898700.0,10.2165,10.246,10.1944,10.2313,898700.0
2012-06-27 14:00:00,13.9,13.93,13.88,13.9,561000.0,10.2313,10.2533,10.2165,10.2313,561000.0
2012-06-27 14:30:00,13.89,13.91,13.86,13.86,488900.0,10.2239,10.2386,10.2018,10.2018,488900.0
2012-06-27 15:00:00,13.87,13.98,13.85,13.96,1141500.0,10.2092,10.2901,10.1944,10.2754,1141500.0
2012-06-27 15:30:00,13.96,14.01,13.9,13.92,2611400.0,10.2754,10.3122,10.2313,10.246,2611400.0
2012-06-28 09:30:00,13.63,13.79,13.56,13.75,1858800.0,10.0325,10.1503,9.981,10.1208,1858800.0
2012-06-28 10:00:00,13.74,13.85,13.69,13.76,1318500.0,10.1135,10.1944,10.0767,10.1282,1318500.0
2012-06-28 10:30:00,13.76,13.76,13.6,13.65,1359400.0,10.1282,10.1282,10.0104,10.0472,1359400.0
2012-06-28 11:00:00,13.65,13.66,13.57,13.65,1409900.0,10.0472,10.0546,9.9884,10.0472,1409900.0
2012-06-28 11:30:00,13.65,13.67,13.62,13.63,1217700.0,10.0472,10.062,10.0252,10.0325,1217700.0
2012-06-28 12:00:00,13.64,13.66,13.59,13.65,1604400.0,10.0399,10.0546,10.0031,10.0472,1604400.0
2012-06-28 12:30:00,13.65,13.7,13.64,13.7,934400.0,10.0472,10.084,10.0399,10.084,934400.0
2012-06-28 13:00:00,13.7,13.71,13.65,13.68,704300.0,10.084,10.0914,10.0472,10.0693,704300.0
2012-06-28 13:30:00,13.68,13.7,13.64,13.69,638600.0,10.0693,10.084,10.0399,10.0767,638600.0
2012-06-28 14:00:00,13.69,13.7,13.6,13.63,838100.0,10.0767,10.084,10.0104,10.0325,838100.0
2012-06-28 14:30:00,13.63,13.68,13.61,13.63,978300.0,10.0325,10.0693,10.0178,10.0325,978300.0
2012-06-28 15:00:00,13.63,13.69,13.6,13.65,1896900.0,10.0325,10.0767,10.0104,10.0472,1896900.0
2012-06-28 15:30:00,13.65,13.93,13.64,13.88,5084100.0,10.0472,10.2533,10.0399,10.2165,5084100.0
2012-06-29 09:30:00,14.47,14.49,14.26,14.37,3723000.0,10.6508,10.6655,10.4962,10.5772,3723000.0
2012-06-29 10:00:00,14.36,14.45,14.36,14.43,2088000.0,10.5698,10.6361,10.5698,10.6214,2088000.0
2012-06-29 10:30:00,14.43,14.45,14.16,14.24,2692400.0,10.6214,10.6361,10.4226,10.4815,2692400.0
2012-06-29 11:00:00,14.24,14.25,14.08,14.14,2664100.0,10.4815,10.4889,10.3637,10.4079,2664100.0
2012-06-29 11:30:00,14.13,14.25,14.06,14.23,2137300.0,10.4005,10.4889,10.349,10.4742,2137300.0
2012-06-29 12:00:00,14.23,14.26,14.17,14.22,1170900.0,10.4742,10.4962,10.43,10.4668,1170900.0
2012-06-29 12:30:00,14.22,14.31,14.19,14.29,1172700.0,10.4668,10.533,10.4447,10.5183,1172700.0
2012-06-29 13:00:00,14.28,14.35,14.27,14.31,1094000.0,10.511,10.5625,10.5036,10.533,1094000.0
2012-06-29 13:30:00,14.32,14.36,14.29,14.35,1049800.0,10.5404,10.5698,10.5183,10.5625,1049800.0
2012-06-29 14:00:00,14.34,14.4,14.32,14.39,1276300.0,10.5551,10.5993,10.5404,10.5919,1276300.0
2012-06-29 14:30:00,14.4,14.44,14.36,14.43,1433600.0,10.5993,10.6287,10.5698,10.6214,1433600.0
2012-06-29 15:00:00,14.42,14.5,14.39,14.49,2842100.0,10.614,10.6729,10.5919,10.6655,2842100.0
2012-06-29 15:30:00,14.48,14.61,14.43,14.59,5750000.0,10.6582,10.7539,10.6214,10.7391,5750000.0
2012-07-02 09:30:00,14.55,14.83,14.51,14.75,2934400.0,10.7097,10.9158,10.6802,10.8569,2934400.0
2012-07-02 10:00:00,14.74,14.75,14.56,14.6,2944800.0,10.8495,10.8569,10.7171,10.7465,2944800.0
2012-07-02 10:30:00,14.6,14.73,14.52,14.66,2516900.0,10.7465,10.8422,10.6876,10.7907,2516900.0
2012-07-02 11:00:00,14.66,14.71,14.65,14.66,2226600.0,10.7907,10.8275,10.7833,10.7907,2226600.0
2012-07-02 11:30:00,14.66,14.74,14.65,14.7,1107300.0,10.7907,10.8495,10.7833,10.8201,1107300.0
2012-07-02 12:00:00,14.69,14.77,14.66,14.76,1301100.0,10.8127,10.8716,10.7907,10.8643,1301100.0
2012-07-02 12:30:00,14.75,14.84,14.75,14.79,1086000.0,10.8569,10.9231,10.8569,10.8863,1086000.0
2012-07-02 13:00:00,14.78,14.79,14.74,14.75,828400.0,10.879,10.8863,10.8495,10.8569,828400.0
2012-07-02 13:30:00,14.75,14.8,14.71,14.79,1005400.0,10.8569,10.8937,10.8275,10.8863,1005400.0
2012-07-02 14:00:00,14.8,14.88,14.77,14.88,1502300.0,10.8937,10.9526,10.8716,10.9526,1502300.0
2012-07-02 14:30:00,14.88,14.88,14.81,14.82,1105900.0,10.9526,10.9526,10.9011,10.9084,1105900.0
2012-07-02 15:00:00,14.83,14.87,14.8,14.87,1090500.0,10.9158,10.9452,10.8937,10.9452,1090500.0
2012-07-02 15:30:00,14.87,14.98,14.86,14.94,5007400.0,10.9452,11.0262,10.9379,10.9968,5007400.0
2012-07-03 09:30:00,14.79,14.94,14.77,14.92,2452800.0,10.8863,10.9968,10.8716,10.982,2452800.0
2012-07-03 10:00:00,14.92,15.07,14.91,15.04,2277500.0,10.982,11.0924,10.9747,11.0704,2277500.0
2012-07-03 10:30:00,15.03,15.09,15.03,15.08,1223100.0,11.063,11.1072,11.063,11.0998,1223100.0
2012-07-03 11:00:00,15.08,15.15,15.06,15.15,1779000.0,11.0998,11.1513,11.0851,11.1513,1779000.0
2012-07-03 11:30:00,15.15,15.21,15.1,15.17,1304600.0,11.1513,11.1955,11.1145,11.166,1304600.0
2012-07-03 12:00:00,15.17,15.18,15.04,15.1,1535700.0,11.166,11.1734,11.0704,11.1145,1535700.0
2012-07-03 12:30:00,15.1,15.19,15.07,15.11,4271300.0,11.1145,11.1808,11.0924,11.1219,4271300.0
2012-07-05 09:30:00,14.95,15.08,14.84,14.9,2834200.0,11.0041,11.0998,10.9231,10.9673,2834200.0
2012-07-05 10:00:00,14.89,14.9,14.73,14.77,2116600.0,10.96,10.9673,10.8422,10.8716,2116600.0
2012-07-05 10:30:00,14.77,14.8,14.65,14.76,1794600.0,10.8716,10.8937,10.7833,10.8643,1794600.0
2012-07-05 11:00:00,14.76,14.81,14.71,14.71,1296600.0,10.8643,10.9011,10.8275,10.8275,1296600.0
2012-07-05 11:30:00,14.72,14.77,14.69,14.76,1893800.0,10.8348,10.8716,10.8127,10.8643,1893800.0
2012-07-05 12:00:00,14.76,14.83,14.75,14.79,825200.0,10.8643,10.9158,10.8569,10.8863,825200.0
2012-07-05 12:30:00,14.79,14.8,14.75,14.79,998500.0,10.8863,10.8937,10.8569,10.8863,998500.0
2012-07-05 13:00:00,14.8,14.85,14.74,14.75,1281300.0,10.8937,10.9305,10.8495,10.8569,1281300.0
2012-07-05 13:30:00,14.75,14.81,14.74,14.79,860600.0,10.8569,10.9011,10.8495,10.8863,860600.0
2012-07-05 14:00:00,14.79,14.81,14.76,14.8,662600.0,10.8863,10.9011,10.8643,10.8937,662600.0
2012-07-05 14:30:00,14.79,14.8,14.71,14.71,686300.0,10.8863,10.8937,10.8275,10.8275,686300.0
2012-07-05 15:00:00,14.71,14.72,14.59,14.61,1699200.0,10.8275,10.8348,10.7391,10.7539,1699200.0
2012-07-05 15:30:00,14.61,14.62,14.5,14.51,4560100.0,10.7539,10.7612,10.6729,10.6802,4560100.0
2012-07-06 09:30:00,14.21,14.42,14.12,14.22,3423600.0,10.4594,10.614,10.3932,10.4668,3423600.0
2012-07-06 10:00:00,14.22,14.35,14.18,14.29,2543000.0,10.4668,10.5625,10.4373,10.5183,2543000.0
2012-07-06 10:30:00,14.29,14.42,14.2,14.24,1904400.0,10.5183,10.614,10.4521,10.4815,1904400.0
2012-07-06 11:00:00,14.24,14.39,14.23,14.29,2309700.0,10.4815,10.5919,10.4742,10.5183,2309700.0
2012-07-06 11:30:00,14.3,14.45,14.29,14.38,1213400.0,10.5257,10.6361,10.5183,10.5846,1213400.0
2012-07-06 12:00:00,14.37,14.38,14.31,14.31,1036200.0,10.5772,10.5846,10.533,10.533,1036200.0
2012-07-06 12:30:00,14.32,14.33,14.26,14.28,688200.0,10.5404,10.5478,10.4962,10.511,688200.0
2012-07-06 13:00:00,14.28,14.31,14.25,14.25,580900.0,10.511,10.533,10.4889,10.4889,580900.0
2012-07-06 13:30:00,14.25,14.26,14.18,14.2,640700.0,10.4889,10.4962,10.4373,10.4521,640700.0
2012-07-06 14:00:00,14.2,14.2,14.11,14.14,966800.0,10.4521,10.4521,10.3858,10.4079,966800.0
2012-07-06 14:30:00,14.14,14.21,14.13,14.17,829400.0,10.4079,10.4594,10.4005,10.43,829400.0
2012-07-06 15:00:00,14.16,14.2,14.13,14.16,1958800.0,10.4226,10.4521,10.4005,10.4226,1958800.0
2012-07-06 15:30:00,14.16,14.27,14.14,14.16,4151700.0,10.4226,10.5036,10.4079,10.4226,4151700.0
2012-07-09 09:30:00,14.12,14.18,13.9,13.95,2228800.0,10.3932,10.4373,10.2313,10.2681,2228800.0
2012-07-09 10:00:00,13.95,14.02,13.91,13.93,1237200.0,10.2681,10.3196,10.2386,10.2533,1237200.0
2012-07-09 10:30:00,13.93,14.0,13.92,13.93,1066900.0,10.2533,10.3049,10.246,10.2533,1066900.0
2012-07-09 11:00:00,13.94,13.95,13.9,13.91,1100700.0,10.2607,10.2681,10.2313,10.2386,1100700.0
2012-07-09 11:30:00,13.91,13.92,13.83,13.84,1289000.0,10.2386,10.246,10.1797,10.1871,1289000.0
2012-07-09 12:00:00,13.83,13.93,13.83,13.88,755500.0,10.1797,10.2533,10.1797,10.2165,755500.0
2012-07-09 12:30:00,13.88,13.91,13.86,13.86,771600.0,10.2165,10.2386,10.2018,10.2018,771600.0
2012-07-09 13:00:00,13.87,13.9,13.81,13.9,793500.0,10.2092,10.2313,10.165,10.2313,793500.0
2012-07-09 13:30:00,13.9,13.91,13.87,13.89,868900.0,10.2313,10.2386,10.2092,10.2239,868900.0
2012-07-09 14:00:00,13.88,13.91,13.85,13.86,947400.0,10.2165,10.2386,10.1944,10.2018,947400.0
2012-07-09 14:30:00,13.86,13.88,13.82,13.87,1215600.0,10.2018,10.2165,10.1724,10.2092,1215600.0
2012-07-09 15:00:00,13.88,13.91,13.84,13.88,1217300.0,10.2165,10.2386,10.1871,10.2165,1217300.0
2012-07-09 15:30:00,13.88,13.95,13.83,13.92,3156100.0,10.2165,10.2681,10.1797,10.246,3156100.0
2012-07-10 09:30:00,14.09,14.15,13.98,13.99,1506300.0,10.3711,10.4153,10.2901,10.2975,1506300.0
2012-07-10 10:00:00,14.0,14.05,13.91,14.0,1290300.0,10.3049,10.3417,10.2386,10.3049,1290300.0
2012-07-10 10:30:00,13.99,14.0,13.9,13.93,871600.0,10.2975,10.3049,10.2313,10.2533,871600.0
2012-07-10 11:00:00,13.93,13.94,13.79,13.79,1287100.0,10.2533,10.2607,10.1503,10.1503,1287100.0
2012-07-10 11:30:00,13.79,13.8,13.73,13.74,1349100.0,10.1503,10.1576,10.1061,10.1135,1349100.0
2012-07-10 12:00:00,13.74,13.77,13.73,13.75,728000.0,10.1135,10.1356,10.1061,10.1208,728000.0
2012-07-10 12:30:00,13.74,13.77,13.71,13.74,846600.0,10.1135,10.1356,10.0914,10.1135,846600.0
2012-07-10 13:00:00,13.74,13.8,13.71,13.75,796000.0,10.1135,10.1576,10.0914,10.1208,796000.0
2012-07-10 13:30:00,13.75,13.75,13.62,13.68,1145900.0,10.1208,10.1208,10.0252,10.0693,1145900.0
2012-07-10 14:00:00,13.68,13.7,13.6,13.63,1161700.0,10.0693,10.084,10.0104,10.0325,1161700.0
2012-07-10 14:30:00,13.63,13.67,13.6,13.61,1480500.0,10.0325,10.062,10.0104,10.0178,1480500.0
2012-07-10 15:00:00,13.61,13.67,13.58,13.62,1660400.0,10.0178,10.062,9.9957,10.0252,1660400.0
2012-07-10 15:30:00,13.62,13.74,13.59,13.71,2885000.0,10.0252,10.1135,10.0031,10.0914,2885000.0
2012-07-11 09:30:00,13.75,13.99,13.72,13.98,1747600.0,10.1208,10.2975,10.0988,10.2901,1747600.0
2012-07-11 10:00:00,13.98,14.12,13.95,13.98,1861800.0,10.2901,10.3932,10.2681,10.2901,1861800.0
2012-07-11 10:30:00,13.98,14.0,13.77,13.8,2092700.0,10.2901,10.3049,10.1356,10.1576,2092700.0
2012-07-11 11:00:00,13.8,13.93,13.8,13.93,2164800.0,10.1576,10.2533,10.1576,10.2533,2164800.0
2012-07-11 11:30:00,13.92,14.02,13.92,13.96,1691600.0,10.246,10.3196,10.246,10.2754,1691600.0
2012-07-11 12:00:00,13.96,14.02,13.91,13.95,1867700.0,10.2754,10.3196,10.2386,10.2681,1867700.0
2012-07-11 12:30:00,13.95,14.07,13.94,14.02,1171200.0,10.2681,10.3564,10.2607,10.3196,1171200.0
2012-07-11 13:00:00,14.02,14.02,13.92,13.96,746800.0,10.3196,10.3196,10.246,10.2754,746800.0
2012-07-11 13:30:00,13.96,13.96,13.92,13.95,865600.0,10.2754,10.2754,10.246,10.2681,865600.0
2012-07-11 14:00:00,13.94,13.96,13.8,13.83,1987700.0,10.2607,10.2754,10.1576,10.1797,1987700.0
2012-07-11 14:30:00,13.83,13.84,13.77,13.77,1324500.0,10.1797,10.1871,10.1356,10.1356,1324500.0
2012-07-11 15:00:00,13.78,13.81,13.73,13.76,1878600.0,10.1429,10.165,10.1061,10.1282,1878600.0
2012-07-11 15:30:00,13.76,13.87,13.74,13.8,3549500.0,10.1282,10.2092,10.1135,10.1576,3549500.0
2012-07-12 09:30:00,13.61,13.69,13.56,13.62,1362600.0,10.0178,10.0767,9.981,10.0252,1362600.0
2012-07-12 10:00:00,13.62,13.62,13.54,13.57,1768800.0,10.0252,10.0252,9.9663,9.9884,1768800.0
2012-07-12 10:30:00,13.56,13.59,13.5,13.55,1102200.0,9.981,10.0031,9.9368,9.9736,1102200.0
2012-07-12 11:00:00,13.55,13.59,13.5,13.54,757000.0,9.9736,10.0031,9.9368,9.9663,757000.0
2012-07-12 11:30:00,13.54,13.58,13.5,13.55,657900.0,9.9663,9.9957,9.9368,9.9736,657900.0
2012-07-12 12:00:00,13.56,13.6,13.55,13.58,744600.0,9.981,10.0104,9.9736,9.9957,744600.0
2012-07-12 12:30:00,13.58,13.6,13.52,13.53,680000.0,9.9957,10.0104,9.9515,9.9589,680000.0
2012-07-12 13:00:00,13.54,13.6,13.52,13.57,982100.0,9.9663,10.0104,9.9515,9.9884,982100.0
2012-07-12 13:30:00,13.57,13.62,13.54,13.57,1429300.0,9.9884,10.0252,9.9663,9.9884,1429300.0
2012-07-12 14:00:00,13.57,13.64,13.53,13.64,1697700.0,9.9884,10.0399,9.9589,10.0399,1697700.0
2012-07-12 14:30:00,13.64,13.67,13.62,13.64,770100.0,10.0399,10.062,10.0252,10.0399,770100.0
2012-07-12 15:00:00,13.64,13.72,13.62,13.66,1619000.0,10.0399,10.0988,10.0252,10.0546,1619000.0
2012-07-12 15:30:00,13.67,13.7,13.54,13.54,5199900.0,10.062,10.084,9.9663,9.9663,5199900.0
2012-07-13 09:30:00,13.67,13.89,13.59,13.76,4123000.0,10.062,10.2239,10.0031,10.1282,4123000.0
2012-07-13 10:00:00,13.77,13.85,13.74,13.78,2473900.0,10.1356,10.1944,10.1135,10.1429,2473900.0
2012-07-13 10:30:00,13.78,13.96,13.78,13.95,1563100.0,10.1429,10.2754,10.1429,10.2681,1563100.0
2012-07-13 11:00:00,13.95,13.96,13.89,13.94,1597800.0,10.2681,10.2754,10.2239,10.2607,1597800.0
2012-07-13 11:30:00,13.94,14.03,13.93,14.03,1336700.0,10.2607,10.3269,10.2533,10.3269,1336700.0
2012-07-13 12:00:00,14.02,14.04,13.98,14.04,1197200.0,10.3196,10.3343,10.2901,10.3343,1197200.0
2012-07-13 12:30:00,14.04,14.07,14.01,14.02,1127700.0,10.3343,10.3564,10.3122,10.3196,1127700.0
2012-07-13 13:00:00,14.02,14.07,14.01,14.02,608000.0,10.3196,10.3564,10.3122,10.3196,608000.0
2012-07-13 13:30:00,14.03,14.05,13.99,14.02,841200.0,10.3269,10.3417,10.2975,10.3196,841200.0
2012-07-13 14:00:00,14.02,14.04,14.0,14.02,821700.0,10.3196,10.3343,10.3049,10.3196,821700.0
2012-07-13 14:30:00,14.01,14.04,13.99,14.03,567000.0,10.3122,10.3343,10.2975,10.3269,567000.0
2012-07-13 15:00:00,14.03,14.07,14.0,14.0,1820900.0,10.3269,10.3564,10.3049,10.3049,1820900.0
2012-07-13 15:30:00,14.0,14.1,13.97,14.04,4039600.0,10.3049,10.3785,10.2828,10.3343,4039600.0
2012-07-16 09:30:00,14.16,14.18,13.88,13.97,1692000.0,10.4226,10.4373,10.2165,10.2828,1692000.0
2012-07-16 10:00:00,13.96,14.05,13.93,14.05,1014100.0,10.2754,10.3417,10.2533,10.3417,1014100.0
2012-07-16 10:30:00,14.05,14.1,14.04,14.08,1097900.0,10.3417,10.3785,10.3343,10.3637,1097900.0
2012-07-16 11:00:00,14.08,14.17,14.04,14.11,1411700.0,10.3637,10.43,10.3343,10.3858,1411700.0
2012-07-16 11:30:00,14.12,14.12,14.05,14.08,852700.0,10.3932,10.3932,10.3417,10.3637,852700.0
2012-07-16 12:00:00,14.08,14.1,14.0,14.01,1133600.0,10.3637,10.3785,10.3049,10.3122,1133600.0
2012-07-16 12:30:00,14.01,14.12,14.01,14.11,770100.0,10.3122,10.3932,10.3122,10.3858,770100.0
2012-07-16 13:00:00,14.12,14.14,14.09,14.12,473200.0,10.3932,10.4079,10.3711,10.3932,473200.0
2012-07-16 13:30:00,14.12,14.19,14.11,14.19,667400.0,10.3932,10.4447,10.3858,10.4447,667400.0
2012-07-16 14:00:00,14.18,14.29,14.18,14.29,1136500.0,10.4373,10.5183,10.4373,10.5183,1136500.0
2012-07-16 14:30:00,14.29,14.29,14.21,14.22,1132700.0,10.5183,10.5183,10.4594,10.4668,1132700.0
2012-07-16 15:00:00,14.22,14.3,14.21,14.25,1380600.0,10.4668,10.5257,10.4594,10.4889,1380600.0
2012-07-16 15:30:00,14.25,14.26,14.14,14.24,3646800.0,10.4889,10.4962,10.4079,10.4815,3646800.0
2012-07-17 09:30:00,14.37,14.45,14.04,14.09,2624100.0,10.5772,10.6361,10.3343,10.3711,2624100.0
2012-07-17 10:00:00,14.1,14.11,13.91,14.03,2458600.0,10.3785,10.3858,10.2386,10.3269,2458600.0
2012-07-17 10:30:00,14.03,14.09,13.91,14.09,1536500.0,10.3269,10.3711,10.2386,10.3711,1536500.0
2012-07-17 11:00:00,14.09,14.15,14.04,14.1,1297600.0,10.3711,10.4153,10.3343,10.3785,1297600.0
2012-07-17 11:30:00,14.09,14.17,14.07,14.15,1248100.0,10.3711,10.43,10.3564,10.4153,1248100.0
2012-07-17 12:00:00,14.16,14.23,14.15,14.2,1022800.0,10.4226,10.4742,10.4153,10.4521,1022800.0
2012-07-17 12:30:00,14.2,14.25,14.13,14.14,789300.0,10.4521,10.4889,10.4005,10.4079,789300.0
2012-07-17 13:00:00,14.15,14.21,14.1,14.19,947600.0,10.4153,10.4594,10.3785,10.4447,947600.0
2012-07-17 13:30:00,14.18,14.23,14.18,14.21,1007100.0,10.4373,10.4742,10.4373,10.4594,1007100.0
2012-07-17 14:00:00,14.2,14.23,14.18,14.22,957200.0,10.4521,10.4742,10.4373,10.4668,957200.0
2012-07-17 14:30:00,14.22,14.24,14.19,14.2,803700.0,10.4668,10.4815,10.4447,10.4521,803700.0
2012-07-17 15:00:00,14.21,14.26,14.18,14.21,1157400.0,10.4594,10.4962,10.4373,10.4594,1157400.0
2012-07-17 15:30:00,14.21,14.34,14.21,14.33,3214100.0,10.4594,10.5551,10.4594,10.5478,3214100.0
2012-07-18 09:30:00,14.24,14.26,14.07,14.14,1789200.0,10.4815,10.4962,10.3564,10.4079,1789200.0
2012-07-18 10:00:00,14.15,14.2,14.09,14.11,1877900.0,10.4153,10.4521,10.3711,10.3858,1877900.0
2012-07-18 10:30:00,14.11,14.16,14.04,14.14,1793000.0,10.3858,10.4226,10.3343,10.4079,1793000.0
2012-07-18 11:00:00,14.14,14.19,14.11,14.18,1153000.0,10.4079,10.4447,10.3858,10.4373,1153000.0
2012-07-18 11:30:00,14.18,14.21,14.09,14.1,1439500.0,10.4373,10.4594,10.3711,10.3785,1439500.0
2012-07-18 12:00:00,14.11,14.16,14.09,14.13,929100.0,10.3858,10.4226,10.3711,10.4005,929100.0
2012-07-18 12:30:00,14.14,14.15,14.1,14.12,614000.0,10.4079,10.4153,10.3785,10.3932,614000.0
2012-07-18 13:00:00,14.12,14.14,14.1,14.11,724000.0,10.3932,10.4079,10.3785,10.3858,724000.0
2012-07-18 13:30:00,14.11,14.11,13.99,14.01,1216400.0,10.3858,10.3858,10.2975,10.3122,1216400.0
2012-07-18 14:00:00,14.01,14.07,13.99,14.03,859900.0,10.3122,10.3564,10.2975,10.3269,859900.0
2012-07-18 14:30:00,14.03,14.03,13.88,13.97,1702300.0,10.3269,10.3269,10.2165,10.2828,1702300.0
2012-07-18 15:00:00,13.98,14.03,13.95,13.96,2012900.0,10.2901,10.3269,10.2681,10.2754,2012900.0
2012-07-18 15:30:00,13.97,14.07,13.96,14.0,3887600.0,10.2828,10.3564,10.2754,10.3049,3887600.0
2012-07-19 09:30:00,13.48,13.73,13.35,13.42,8599600.0,9.9221,10.1061,9.8264,9.8779,8599600.0
2012-07-19 10:00:00,13.41,13.42,13.24,13.3,6371100.0,9.8706,9.8779,9.7455,9.7896,6371100.0
2012-07-19 10:30:00,13.3,13.5,13.3,13.47,3487100.0,9.7896,9.9368,9.7896,9.9147,3487100.0
2012-07-19 11:00:00,13.48,13.5,13.37,13.39,2874400.0,9.9221,9.9368,9.8411,9.8559,2874400.0
2012-07-19 11:30:00,13.39,13.4,13.32,13.33,2383600.0,9.8559,9.8632,9.8043,9.8117,2383600.0
2012-07-19 12:00:00,13.33,13.41,13.32,13.35,2455900.0,9.8117,9.8706,9.8043,9.8264,2455900.0
2012-07-19 12:30:00,13.36,13.38,13.22,13.22,3426700.0,9.8338,9.8485,9.7307,9.7307,3426700.0
2012-07-19 13:00:00,13.23,13.29,13.17,13.18,2615500.0,9.7381,9.7823,9.6939,9.7013,2615500.0
2012-07-19 13:30:00,13.18,13.18,13.02,13.05,4173000.0,9.7013,9.7013,9.5835,9.6056,4173000.0
2012-07-19 14:00:00,13.04,13.06,13.0,13.05,2964700.0,9.5982,9.613,9.5688,9.6056,2964700.0
2012-07-19 14:30:00,13.05,13.26,13.04,13.21,7050800.0,9.6056,9.7602,9.5982,9.7234,7050800.0
2012-07-19 15:00:00,13.21,13.35,13.21,13.28,4354700.0,9.7234,9.8264,9.7234,9.7749,4354700.0
2012-07-19 15:30:00,13.28,13.29,13.2,13.24,6137700.0,9.7749,9.7823,9.716,9.7455,6137700.0
2012-07-20 09:30:00,13.17,13.17,13.01,13.05,4746400.0,9.6939,9.6939,9.5762,9.6056,4746400.0
2012-07-20 10:00:00,13.05,13.06,12.91,12.93,3424500.0,9.6056,9.613,9.5026,9.5173,3424500.0
2012-07-20 10:30:00,12.94,13.07,12.9,13.06,2223800.0,9.5246,9.6203,9.4952,9.613,2223800.0
2012-07-20 11:00:00,13.06,13.24,12.98,13.06,3973700.0,9.613,9.7455,9.5541,9.613,3973700.0
2012-07-20 11:30:00,13.06,13.09,12.94,12.95,2229400.0,9.613,9.635,9.5246,9.532,2229400.0
2012-07-20 12:00:00,12.95,12.97,12.91,12.96,1350300.0,9.532,9.5467,9.5026,9.5394,1350300.0
2012-07-20 12:30:00,12.96,12.98,12.91,12.95,1362200.0,9.5394,9.5541,9.5026,9.532,1362200.0
2012-07-20 13:00:00,12.95,12.95,12.9,12.9,1266500.0,9.532,9.532,9.4952,9.4952,1266500.0
2012-07-20 13:30:00,12.91,12.94,12.85,12.87,1569300.0,9.5026,9.5246,9.4584,9.4731,1569300.0
2012-07-20 14:00:00,12.88,12.89,12.85,12.85,885800.0,9.4805,9.4878,9.4584,9.4584,885800.0
2012-07-20 14:30:00,12.85,12.86,12.82,12.84,1245200.0,9.4584,9.4657,9.4363,9.451,1245200.0
2012-07-20 15:00:00,12.84,12.91,12.83,12.86,1645000.0,9.451,9.5026,9.4437,9.4657,1645000.0
2012-07-20 15:30:00,12.87,12.87,12.77,12.79,5594500.0,9.4731,9.4731,9.3995,9.4142,5594500.0
2012-07-23 09:30:00,12.44,12.59,12.32,12.41,3072800.0,9.1566,9.267,9.0683,9.1345,3072800.0
2012-07-23 10:00:00,12.41,12.41,12.29,12.38,2403900.0,9.1345,9.1345,9.0462,9.1124,2403900.0
2012-07-23 10:30:00,12.38,12.55,12.35,12.46,1863300.0,9.1124,9.2376,9.0904,9.1713,1863300.0
2012-07-23 11:00:00,12.47,12.55,12.37,12.41,1715000.0,9.1787,9.2376,9.1051,9.1345,1715000.0
2012-07-23 11:30:00,12.41,12.44,12.4,12.42,958700.0,9.1345,9.1566,9.1272,9.1419,958700.0
2012-07-23 12:00:00,12.42,12.43,12.32,12.34,975600.0,9.1419,9.1492,9.0683,9.083,975600.0
2012-07-23 12:30:00,12.35,12.49,12.33,12.45,1835500.0,9.0904,9.1934,9.0756,9.164,1835500.0
2012-07-23 13:00:00,12.45,12.55,12.44,12.54,1489200.0,9.164,9.2376,9.1566,9.2302,1489200.0
2012-07-23 13:30:00,12.54,12.6,12.51,12.53,1498900.0,9.2302,9.2744,9.2081,9.2228,1498900.0
2012-07-23 14:00:00,12.54,12.63,12.52,12.58,1384300.0,9.2302,9.2965,9.2155,9.2597,1384300.0
2012-07-23 14:30:00,12.59,12.61,12.55,12.57,704500.0,9.267,9.2817,9.2376,9.2523,704500.0
2012-07-23 15:00:00,12.57,12.68,12.52,12.67,1446000.0,9.2523,9.3333,9.2155,9.3259,1446000.0
2012-07-23 15:30:00,12.67,12.7,12.62,12.63,2930900.0,9.3259,9.348,9.2891,9.2965,2930900.0
2012-07-24 09:30:00,13.07,13.08,12.71,12.71,3474300.0,9.6203,9.6277,9.3553,9.3553,3474300.0
2012-07-24 10:00:00,12.71,12.73,12.54,12.55,1772700.0,9.3553,9.3701,9.2302,9.2376,1772700.0
2012-07-24 10:30:00,12.55,12.65,12.55,12.6,1171700.0,9.2376,9.3112,9.2376,9.2744,1171700.0
2012-07-24 11:00:00,12.6,12.67,12.56,12.58,1527400.0,9.2744,9.3259,9.2449,9.2597,1527400.0
2012-07-24 11:30:00,12.57,12.59,12.46,12.52,1610700.0,9.2523,9.267,9.1713,9.2155,1610700.0
2012-07-24 12:00:00,12.51,12.51,12.42,12.48,1044200.0,9.2081,9.2081,9.1419,9.186,1044200.0
2012-07-24 12:30:00,12.47,12.54,12.46,12.52,558900.0,9.1787,9.2302,9.1713,9.2155,558900.0
2012-07-24 13:00:00,12.52,12.52,12.43,12.45,533100.0,9.2155,9.2155,9.1492,9.164,533100.0
2012-07-24 13:30:00,12.45,12.53,12.43,12.48,1063200.0,9.164,9.2228,9.1492,9.186,1063200.0
2012-07-24 14:00:00,12.48,12.5,12.42,12.42,742900.0,9.186,9.2008,9.1419,9.1419,742900.0
2012-07-24 14:30:00,12.43,12.51,12.41,12.48,955500.0,9.1492,9.2081,9.1345,9.186,955500.0
2012-07-24 15:00:00,12.48,12.54,12.43,12.54,1370100.0,9.186,9.2302,9.1492,9.2302,1370100.0
2012-07-24 15:30:00,12.54,12.64,12.5,12.62,4520000.0,9.2302,9.3038,9.2008,9.2891,4520000.0
2012-07-25 09:30:00,12.73,12.91,12.67,12.87,3194800.0,9.3701,9.5026,9.3259,9.4731,3194800.0
2012-07-25 10:00:00,12.87,12.91,12.8,12.85,1856900.0,9.4731,9.5026,9.4216,9.4584,1856900.0
2012-07-25 10:30:00,12.85,12.87,12.78,12.8,1624600.0,9.4584,9.4731,9.4069,9.4216,1624600.0
2012-07-25 11:00:00,12.79,12.94,12.78,12.93,1586400.0,9.4142,9.5246,9.4069,9.5173,1586400.0
2012-07-25 11:30:00,12.93,13.0,12.88,12.92,1668400.0,9.5173,9.5688,9.4805,9.5099,1668400.0
2012-07-25 12:00:00,12.92,12.94,12.87,12.88,1128100.0,9.5099,9.5246,9.4731,9.4805,1128100.0
2012-07-25 12:30:00,12.88,12.95,12.87,12.91,802500.0,9.4805,9.532,9.4731,9.5026,802500.0
2012-07-25 13:00:00,12.91,12.98,12.91,12.98,795400.0,9.5026,9.5541,9.5026,9.5541,795400.0
2012-07-25 13:30:00,12.98,13.01,12.96,13.01,2055300.0,9.5541,9.5762,9.5394,9.5762,2055300.0
2012-07-25 14:00:00,13.0,13.03,12.97,13.02,1274100.0,9.5688,9.5909,9.5467,9.5835,1274100.0
2012-07-25 14:30:00,13.02,13.07,13.02,13.02,1992100.0,9.5835,9.6203,9.5835,9.5835,1992100.0
2012-07-25 15:00:00,13.02,13.05,12.97,13.01,2299300.0,9.5835,9.6056,9.5467,9.5762,2299300.0
2012-07-25 15:30:00,13.0,13.01,12.92,12.97,3632100.0,9.5688,9.5762,9.5099,9.5467,3632100.0
2012-07-26 09:30:00,13.28,13.32,13.15,13.19,3982400.0,9.7749,9.8043,9.6792,9.7086,3982400.0
2012-07-26 10:00:00,13.19,13.22,13.07,13.13,2188700.0,9.7086,9.7307,9.6203,9.6645,2188700.0
2012-07-26 10:30:00,13.14,13.15,12.96,12.97,4059700.0,9.6718,9.6792,9.5394,9.5467,4059700.0
2012-07-26 11:00:00,12.98,13.01,12.86,12.97,4027900.0,9.5541,9.5762,9.4657,9.5467,4027900.0
2012-07-26 11:30:00,12.97,13.03,12.96,13.01,1401800.0,9.5467,9.5909,9.5394,9.5762,1401800.0
2012-07-26 12:00:00,13.0,13.1,12.99,13.1,1157300.0,9.5688,9.6424,9.5614,9.6424,1157300.0
2012-07-26 12:30:00,13.09,13.1,13.0,13.01,1085700.0,9.635,9.6424,9.5688,9.5762,1085700.0
2012-07-26 13:00:00,13.01,13.04,12.96,13.03,1879000.0,9.5762,9.5982,9.5394,9.5909,1879000.0
2012-07-26 13:30:00,13.03,13.05,13.0,13.01,841400.0,9.5909,9.6056,9.5688,9.5762,841400.0
2012-07-26 14:00:00,13.0,13.03,12.97,12.97,909600.0,9.5688,9.5909,9.5467,9.5467,909600.0
2012-07-26 14:30:00,12.97,13.01,12.97,12.97,2189800.0,9.5467,9.5762,9.5467,9.5467,2189800.0
2012-07-26 15:00:00,12.98,13.0,12.91,12.97,2269000.0,9.5541,9.5688,9.5026,9.5467,2269000.0
2012-07-26 15:30:00,12.96,13.03,12.96,13.0,5642900.0,9.5394,9.5909,9.5394,9.5688,5642900.0
2012-07-27 09:30:00,13.09,13.13,12.98,13.01,2222000.0,9.6708,9.7003,9.5895,9.6117,2222000.0
2012-07-27 10:00:00,13.02,13.04,13.0,13.0,1156600.0,9.619,9.6338,9.6043,9.6043,1156600.0
2012-07-27 10:30:00,13.0,13.04,12.95,13.03,2533500.0,9.6043,9.6338,9.5673,9.6264,2533500.0
2012-07-27 11:00:00,13.03,13.1,13.02,13.09,2274200.0,9.6264,9.6781,9.619,9.6708,2274200.0
2012-07-27 11:30:00,13.09,13.12,13.06,13.07,796400.0,9.6708,9.6929,9.6486,9.656,796400.0
2012-07-27 12:00:00,13.07,13.09,13.06,13.09,705500.0,9.656,9.6708,9.6486,9.6708,705500.0
2012-07-27 12:30:00,13.09,13.12,13.09,13.11,705700.0,9.6708,9.6929,9.6708,9.6855,705700.0
2012-07-27 13:00:00,13.11,13.24,13.08,13.22,1938700.0,9.6855,9.7816,9.6634,9.7668,1938700.0
2012-07-27 13:30:00,13.22,13.47,13.22,13.46,5358900.0,9.7668,9.9515,9.7668,9.9441,5358900.0
2012-07-27 14:00:00,13.46,13.49,13.38,13.46,2688600.0,9.9441,9.9663,9.885,9.9441,2688600.0
2012-07-27 14:30:00,13.45,13.55,13.44,13.52,1801600.0,9.9367,10.0106,9.9293,9.9884,1801600.0
2012-07-27 15:00:00,13.52,13.64,13.5,13.62,2599200.0,9.9884,10.0771,9.9737,10.0623,2599200.0
2012-07-27 15:30:00,13.61,13.65,13.47,13.49,6514200.0,10.0549,10.0845,9.9515,9.9663,6514200.0
2012-07-30 09:30:00,13.33,13.49,13.3,13.41,1790100.0,9.8481,9.9663,9.8259,9.9072,1790100.0
2012-07-30 10:00:00,13.41,13.59,13.4,13.57,1489300.0,9.9072,10.0401,9.8998,10.0254,1489300.0
2012-07-30 10:30:00,13.56,13.6,13.51,13.51,1315700.0,10.018,10.0475,9.981,9.981,1315700.0
2012-07-30 11:00:00,13.51,13.58,13.48,13.5,955600.0,9.981,10.0328,9.9589,9.9737,955600.0
2012-07-30 11:30:00,13.5,13.5,13.44,13.45,749300.0,9.9737,9.9737,9.9293,9.9367,749300.0
2012-07-30 12:00:00,13.46,13.46,13.41,13.44,887600.0,9.9441,9.9441,9.9072,9.9293,887600.0
2012-07-30 12:30:00,13.44,13.5,13.42,13.5,802100.0,9.9293,9.9737,9.9146,9.9737,802100.0
2012-07-30 13:00:00,13.49,13.5,13.45,13.48,534500.0,9.9663,9.9737,9.9367,9.9589,534500.0
2012-07-30 13:30:00,13.48,13.53,13.46,13.48,680800.0,9.9589,9.9958,9.9441,9.9589,680800.0
2012-07-30 14:00:00,13.48,13.49,13.45,13.46,1019600.0,9.9589,9.9663,9.9367,9.9441,1019600.0
2012-07-30 14:30:00,13.46,13.48,13.45,13.45,664300.0,9.9441,9.9589,9.9367,9.9367,664300.0
2012-07-30 15:00:00,13.46,13.48,13.41,13.47,1013700.0,9.9441,9.9589,9.9072,9.9515,1013700.0
2012-07-30 15:30:00,13.47,13.51,13.45,13.51,3192500.0,9.9515,9.981,9.9367,9.981,3192500.0
2012-07-31 09:30:00,13.42,13.48,13.3,13.46,1873600.0,9.9146,9.9589,9.8259,9.9441,1873600.0
2012-07-31 10:00:00,13.46,13.61,13.4,13.56,1808400.0,9.9441,10.0549,9.8998,10.018,1808400.0
2012-07-31 10:30:00,13.56,13.74,13.55,13.71,1368600.0,10.018,10.151,10.0106,10.1288,1368600.0
2012-07-31 11:00:00,13.71,13.72,13.62,13.63,1016500.0,10.1288,10.1362,10.0623,10.0697,1016500.0
2012-07-31 11:30:00,13.63,13.65,13.58,13.62,878400.0,10.0697,10.0845,10.0328,10.0623,878400.0
2012-07-31 12:00:00,13.62,13.62,13.5,13.51,906600.0,10.0623,10.0623,9.9737,9.981,906600.0
2012-07-31 12:30:00,13.51,13.54,13.5,13.53,543000.0,9.981,10.0032,9.9737,9.9958,543000.0
2012-07-31 13:00:00,13.54,13.62,13.52,13.59,619600.0,10.0032,10.0623,9.9884,10.0401,619600.0
2012-07-31 13:30:00,13.6,13.63,13.56,13.56,422700.0,10.0475,10.0697,10.018,10.018,422700.0
2012-07-31 14:00:00,13.56,13.7,13.55,13.68,780000.0,10.018,10.1214,10.0106,10.1066,780000.0
2012-07-31 14:30:00,13.67,13.69,13.59,13.59,681100.0,10.0993,10.114,10.0401,10.0401,681100.0
2012-07-31 15:00:00,13.6,13.7,13.58,13.7,718700.0,10.0475,10.1214,10.0328,10.1214,718700.0
2012-07-31 15:30:00,13.7,13.72,13.65,13.66,2851700.0,10.1214,10.1362,10.0845,10.0919,2851700.0
2012-08-01 09:30:00,13.72,13.74,13.56,13.59,1558500.0,10.1362,10.151,10.018,10.0401,1558500.0
2012-08-01 10:00:00,13.58,13.6,13.44,13.54,2051300.0,10.0328,10.0475,9.9293,10.0032,2051300.0
2012-08-01 10:30:00,13.53,13.71,13.52,13.7,1196400.0,9.9958,10.1288,9.9884,10.1214,1196400.0
2012-08-01 11:00:00,13.7,13.71,13.61,13.68,974100.0,10.1214,10.1288,10.0549,10.1066,974100.0
2012-08-01 11:30:00,13.68,13.75,13.65,13.65,872600.0,10.1066,10.1584,10.0845,10.0845,872600.0
2012-08-01 12:00:00,13.65,13.69,13.65,13.66,553500.0,10.0845,10.114,10.0845,10.0919,553500.0
2012-08-01 12:30:00,13.66,13.67,13.64,13.65,626300.0,10.0919,10.0993,10.0771,10.0845,626300.0
2012-08-01 13:00:00,13.65,13.65,13.61,13.62,362900.0,10.0845,10.0845,10.0549,10.0623,362900.0
2012-08-01 13:30:00,13.61,13.67,13.61,13.63,846500.0,10.0549,10.0993,10.0549,10.0697,846500.0
2012-08-01 14:00:00,13.62,13.67,13.43,13.54,2863900.0,10.0623,10.0993,9.9219,10.0032,2863900.0
2012-08-01 14:30:00,13.54,13.54,13.43,13.51,973900.0,10.0032,10.0032,9.9219,9.981,973900.0
2012-08-01 15:00:00,13.51,13.55,13.49,13.55,1035500.0,9.981,10.0106,9.9663,10.0106,1035500.0
2012-08-01 15:30:00,13.54,13.59,13.47,13.52,3341900.0,10.0032,10.0401,9.9515,9.9884,3341900.0
2012-08-02 09:30:00,13.13,13.26,13.04,13.24,2576800.0,9.7003,9.7963,9.6338,9.7816,2576800.0
2012-08-02 10:00:00,13.24,13.36,13.16,13.33,2124500.0,9.7816,9.8702,9.7225,9.8481,2124500.0
2012-08-02 10:30:00,13.32,13.36,13.22,13.23,2026500.0,9.8407,9.8702,9.7668,9.7742,2026500.0
2012-08-02 11:00:00,13.22,13.27,13.12,13.17,1811500.0,9.7668,9.8037,9.6929,9.7299,1811500.0
2012-08-02 11:30:00,13.17,13.18,13.06,13.12,1146200.0,9.7299,9.7372,9.6486,9.6929,1146200.0
2012-08-02 12:00:00,13.12,13.14,13.07,13.1,902100.0,9.6929,9.7077,9.656,9.6781,902100.0
2012-08-02 12:30:00,13.1,13.12,13.05,13.09,1071600.0,9.6781,9.6929,9.6412,9.6708,1071600.0
2012-08-02 13:00:00,13.08,13.09,13.04,13.07,786900.0,9.6634,9.6708,9.6338,9.656,786900.0
2012-08-02 13:30:00,13.07,13.07,13.01,13.01,1260600.0,9.656,9.656,9.6117,9.6117,1260600.0
2012-08-02 14:00:00,13.01,13.04,12.99,13.01,914600.0,9.6117,9.6338,9.5969,9.6117,914600.0
2012-08-02 14:30:00,13.01,13.09,12.98,12.99,1187100.0,9.6117,9.6708,9.5895,9.5969,1187100.0
2012-08-02 15:00:00,12.99,13.11,12.99,13.06,1630100.0,9.5969,9.6855,9.5969,9.6486,1630100.0
2012-08-02 15:30:00,13.07,13.13,13.03,13.03,5358300.0,9.656,9.7003,9.6264,9.6264,5358300.0
2012-08-03 09:30:00,13.39,13.57,13.31,13.57,2994300.0,9.8924,10.0254,9.8333,10.0254,2994300.0
2012-08-03 10:00:00,13.57,13.7,13.56,13.7,2402600.0,10.0254,10.1214,10.018,10.1214,2402600.0
2012-08-03 10:30:00,13.7,13.75,13.66,13.73,1683900.0,10.1214,10.1584,10.0919,10.1436,1683900.0
2012-08-03 11:00:00,13.73,13.83,13.7,13.83,1712400.0,10.1436,10.2175,10.1214,10.2175,1712400.0
2012-08-03 11:30:00,13.83,13.87,13.8,13.87,1081800.0,10.2175,10.247,10.1953,10.247,1081800.0
2012-08-03 12:00:00,13.86,13.87,13.79,13.87,828400.0,10.2396,10.247,10.1879,10.247,828400.0
2012-08-03 12:30:00,13.87,13.88,13.77,13.77,731200.0,10.247,10.2544,10.1731,10.1731,731200.0
2012-08-03 13:00:00,13.78,13.85,13.77,13.85,561600.0,10.1805,10.2322,10.1731,10.2322,561600.0
2012-08-03 13:30:00,13.85,13.85,13.75,13.77,547400.0,10.2322,10.2322,10.1584,10.1731,547400.0
2012-08-03 14:00:00,13.77,13.81,13.73,13.79,595800.0,10.1731,10.2027,10.1436,10.1879,595800.0
2012-08-03 14:30:00,13.78,13.82,13.76,13.81,622100.0,10.1805,10.2101,10.1657,10.2027,622100.0
2012-08-03 15:00:00,13.81,13.85,13.8,13.8,1053600.0,10.2027,10.2322,10.1953,10.1953,1053600.0
2012-08-03 15:30:00,13.8,13.82,13.73,13.79,4780600.0,10.1953,10.2101,10.1436,10.1879,4780600.0
2012-08-06 09:30:00,13.89,14.13,13.79,14.06,2429100.0,10.2618,10.4391,10.1879,10.3874,2429100.0
2012-08-06 10:00:00,14.06,14.18,14.02,14.16,1594000.0,10.3874,10.476,10.3578,10.4613,1594000.0
2012-08-06 10:30:00,14.15,14.2,14.14,14.17,1225300.0,10.4539,10.4908,10.4465,10.4686,1225300.0
2012-08-06 11:00:00,14.18,14.21,14.15,14.18,1360600.0,10.476,10.4982,10.4539,10.476,1360600.0
2012-08-06 11:30:00,14.18,14.2,14.17,14.2,590700.0,10.476,10.4908,10.4686,10.4908,590700.0
2012-08-06 12:00:00,14.2,14.2,14.16,14.17,582800.0,10.4908,10.4908,10.4613,10.4686,582800.0
2012-08-06 12:30:00,14.16,14.17,14.13,14.16,387900.0,10.4613,10.4686,10.4391,10.4613,387900.0
2012-08-06 13:00:00,14.17,14.17,14.15,14.16,258900.0,10.4686,10.4686,10.4539,10.4613,258900.0
2012-08-06 13:30:00,14.16,14.16,14.09,14.11,435300.0,10.4613,10.4613,10.4095,10.4243,435300.0
2012-08-06 14:00:00,14.11,14.15,14.1,14.12,371400.0,10.4243,10.4539,10.4169,10.4317,371400.0
2012-08-06 14:30:00,14.13,14.19,14.12,14.18,632400.0,10.4391,10.4834,10.4317,10.476,632400.0
2012-08-06 15:00:00,14.18,14.22,14.18,14.19,1146400.0,10.476,10.5056,10.476,10.4834,1146400.0
2012-08-06 15:30:00,14.18,14.2,14.1,14.13,3586800.0,10.476,10.4908,10.4169,10.4391,3586800.0
2012-08-07 09:30:00,14.2,14.49,14.16,14.48,2668500.0,10.4908,10.7051,10.4613,10.6977,2668500.0
2012-08-07 10:00:00,14.48,14.59,14.45,14.56,2560400.0,10.6977,10.7789,10.6755,10.7568,2560400.0
2012-08-07 10:30:00,14.56,14.56,14.39,14.39,1509000.0,10.7568,10.7568,10.6312,10.6312,1509000.0
2012-08-07 11:00:00,14.4,14.47,14.39,14.44,1202300.0,10.6386,10.6903,10.6312,10.6681,1202300.0
2012-08-07 11:30:00,14.43,14.52,14.43,14.48,1140600.0,10.6607,10.7272,10.6607,10.6977,1140600.0
2012-08-07 12:00:00,14.48,14.5,14.46,14.49,328600.0,10.6977,10.7124,10.6829,10.7051,328600.0
2012-08-07 12:30:00,14.49,14.58,14.49,14.56,1597400.0,10.7051,10.7716,10.7051,10.7568,1597400.0
2012-08-07 13:00:00,14.55,14.58,14.53,14.58,801700.0,10.7494,10.7716,10.7346,10.7716,801700.0
2012-08-07 13:30:00,14.58,14.6,14.57,14.6,739900.0,10.7716,10.7863,10.7642,10.7863,739900.0
2012-08-07 14:00:00,14.6,14.62,14.58,14.61,1162300.0,10.7863,10.8011,10.7716,10.7937,1162300.0
2012-08-07 14:30:00,14.6,14.62,14.53,14.53,1181400.0,10.7863,10.8011,10.7346,10.7346,1181400.0
2012-08-07 15:00:00,14.53,14.55,14.4,14.54,2795500.0,10.7346,10.7494,10.6386,10.742,2795500.0
2012-08-07 15:30:00,14.54,14.55,14.48,14.51,4367000.0,10.742,10.7494,10.6977,10.7198,4367000.0
2012-08-08 09:30:00,14.38,14.63,14.26,14.63,2190500.0,10.6238,10.8085,10.5351,10.8085,2190500.0
2012-08-08 10:00:00,14.63,14.65,14.48,14.56,1654300.0,10.8085,10.8233,10.6977,10.7568,1654300.0
2012-08-08 10:30:00,14.56,14.62,14.53,14.58,1160900.0,10.7568,10.8011,10.7346,10.7716,1160900.0
2012-08-08 11:00:00,14.58,14.66,14.57,14.63,1222400.0,10.7716,10.8307,10.7642,10.8085,1222400.0
2012-08-08 11:30:00,14.63,14.68,14.63,14.65,892700.0,10.8085,10.8454,10.8085,10.8233,892700.0
2012-08-08 12:00:00,14.65,14.65,14.56,14.59,583100.0,10.8233,10.8233,10.7568,10.7789,583100.0
2012-08-08 12:30:00,14.59,14.6,14.57,14.6,658200.0,10.7789,10.7863,10.7642,10.7863,658200.0
2012-08-08 13:00:00,14.6,14.6,14.54,14.56,530700.0,10.7863,10.7863,10.742,10.7568,530700.0
2012-08-08 13:30:00,14.55,14.58,14.54,14.57,595300.0,10.7494,10.7716,10.742,10.7642,595300.0
2012-08-08 14:00:00,14.56,14.57,14.5,14.54,616700.0,10.7568,10.7642,10.7124,10.742,616700.0
2012-08-08 14:30:00,14.54,14.55,14.51,14.52,387900.0,10.742,10.7494,10.7198,10.7272,387900.0
2012-08-08 15:00:00,14.53,14.58,14.52,14.53,506500.0,10.7346,10.7716,10.7272,10.7346,506500.0
2012-08-08 15:30:00,14.53,14.58,14.52,14.58,1970000.0,10.7346,10.7716,10.7272,10.7716,1970000.0
2012-08-09 09:30:00,14.46,14.67,14.36,14.51,1414700.0,10.6829,10.838,10.609,10.7198,1414700.0
2012-08-09 10:00:00,14.51,14.59,14.48,14.55,1300500.0,10.7198,10.7789,10.6977,10.7494,1300500.0
2012-08-09 10:30:00,14.55,14.6,14.54,14.57,705100.0,10.7494,10.7863,10.742,10.7642,705100.0
2012-08-09 11:00:00,14.58,14.61,14.55,14.59,842400.0,10.7716,10.7937,10.7494,10.7789,842400.0
2012-08-09 11:30:00,14.59,14.66,14.53,14.59,925600.0,10.7789,10.8307,10.7346,10.7789,925600.0
2012-08-09 12:00:00,14.58,14.63,14.55,14.61,574300.0,10.7716,10.8085,10.7494,10.7937,574300.0
2012-08-09 12:30:00,14.61,14.7,14.6,14.7,505700.0,10.7937,10.8602,10.7863,10.8602,505700.0
2012-08-09 13:00:00,14.7,14.71,14.65,14.67,425600.0,10.8602,10.8676,10.8233,10.838,425600.0
2012-08-09 13:30:00,14.67,14.7,14.65,14.65,646300.0,10.838,10.8602,10.8233,10.8233,646300.0
2012-08-09 14:00:00,14.65,14.7,14.63,14.7,694000.0,10.8233,10.8602,10.8085,10.8602,694000.0
2012-08-09 14:30:00,14.7,14.73,14.69,14.72,601500.0,10.8602,10.8824,10.8528,10.875,601500.0
2012-08-09 15:00:00,14.71,14.72,14.67,14.71,987800.0,10.8676,10.875,10.838,10.8676,987800.0
2012-08-09 15:30:00,14.71,14.72,14.63,14.71,2748900.0,10.8676,10.875,10.8085,10.8676,2748900.0
2012-08-10 09:30:00,14.61,14.68,14.44,14.49,1330000.0,10.7937,10.8454,10.6681,10.7051,1330000.0
2012-08-10 10:00:00,14.49,14.63,14.47,14.56,1269800.0,10.7051,10.8085,10.6903,10.7568,1269800.0
2012-08-10 10:30:00,14.56,14.63,14.51,14.54,616000.0,10.7568,10.8085,10.7198,10.742,616000.0
2012-08-10 11:00:00,14.54,14.56,14.46,14.52,999800.0,10.742,10.7568,10.6829,10.7272,999800.0
2012-08-10 11:30:00,14.52,14.54,14.47,14.53,399700.0,10.7272,10.742,10.6903,10.7346,399700.0
2012-08-10 12:00:00,14.53,14.54,14.48,14.49,247800.0,10.7346,10.742,10.6977,10.7051,247800.0
2012-08-10 12:30:00,14.5,14.5,14.46,14.47,328500.0,10.7124,10.7124,10.6829,10.6903,328500.0
2012-08-10 13:00:00,14.48,14.5,14.44,14.5,801400.0,10.6977,10.7124,10.6681,10.7124,801400.0
2012-08-10 13:30:00,14.5,14.52,14.45,14.48,659300.0,10.7124,10.7272,10.6755,10.6977,659300.0
2012-08-10 14:00:00,14.48,14.52,14.48,14.52,448600.0,10.6977,10.7272,10.6977,10.7272,448600.0
2012-08-10 14:30:00,14.52,14.53,14.5,14.52,352800.0,10.7272,10.7346,10.7124,10.7272,352800.0
2012-08-10 15:00:00,14.52,14.57,14.51,14.54,531700.0,10.7272,10.7642,10.7198,10.742,531700.0
2012-08-10 15:30:00,14.53,14.65,14.53,14.61,2070300.0,10.7346,10.8233,10.7346,10.7937,2070300.0
2012-08-13 09:30:00,14.48,14.65,14.46,14.57,1188900.0,10.6977,10.8233,10.6829,10.7642,1188900.0
2012-08-13 10:00:00,14.58,14.6,14.48,14.51,1082600.0,10.7716,10.7863,10.6977,10.7198,1082600.0
2012-08-13 10:30:00,14.52,14.56,14.47,14.52,488400.0,10.7272,10.7568,10.6903,10.7272,488400.0
2012-08-13 11:00:00,14.51,14.53,14.46,14.49,946700.0,10.7198,10.7346,10.6829,10.7051,946700.0
2012-08-13 11:30:00,14.49,14.5,14.47,14.48,403700.0,10.7051,10.7124,10.6903,10.6977,403700.0
2012-08-13 12:00:00,14.48,14.5,14.46,14.49,522600.0,10.6977,10.7124,10.6829,10.7051,522600.0
2012-08-13 12:30:00,14.49,14.52,14.48,14.5,662800.0,10.7051,10.7272,10.6977,10.7124,662800.0
2012-08-13 13:00:00,14.5,14.51,14.47,14.49,254700.0,10.7124,10.7198,10.6903,10.7051,254700.0
2012-08-13 13:30:00,14.48,14.51,14.48,14.5,200000.0,10.6977,10.7198,10.6977,10.7124,200000.0
2012-08-13 14:00:00,14.5,14.59,14.49,14.55,605900.0,10.7124,10.7789,10.7051,10.7494,605900.0
2012-08-13 14:30:00,14.56,14.6,14.54,14.59,302800.0,10.7568,10.7863,10.742,10.7789,302800.0
2012-08-13 15:00:00,14.59,14.6,14.53,14.53,487100.0,10.7789,10.7863,10.7346,10.7346,487100.0
2012-08-13 15:30:00,14.54,14.57,14.51,14.55,1988800.0,10.742,10.7642,10.7198,10.7494,1988800.0
2012-08-14 09:30:00,14.66,14.79,14.59,14.7,2547700.0,10.8307,10.9267,10.7789,10.8602,2547700.0
2012-08-14 10:00:00,14.7,14.75,14.62,14.63,992400.0,10.8602,10.8971,10.8011,10.8085,992400.0
2012-08-14 10:30:00,14.63,14.66,14.61,14.65,513200.0,10.8085,10.8307,10.7937,10.8233,513200.0
2012-08-14 11:00:00,14.65,14.66,14.59,14.6,771800.0,10.8233,10.8307,10.7789,10.7863,771800.0
2012-08-14 11:30:00,14.61,14.63,14.6,14.61,379800.0,10.7937,10.8085,10.7863,10.7937,379800.0
2012-08-14 12:00:00,14.62,14.62,14.58,14.59,431500.0,10.8011,10.8011,10.7716,10.7789,431500.0
2012-08-14 12:30:00,14.6,14.6,14.52,14.53,722900.0,10.7863,10.7863,10.7272,10.7346,722900.0
2012-08-14 13:00:00,14.52,14.53,14.47,14.5,751000.0,10.7272,10.7346,10.6903,10.7124,751000.0
2012-08-14 13:30:00,14.49,14.52,14.48,14.52,414400.0,10.7051,10.7272,10.6977,10.7272,414400.0
2012-08-14 14:00:00,14.51,14.55,14.5,14.51,635600.0,10.7198,10.7494,10.7124,10.7198,635600.0
2012-08-14 14:30:00,14.52,14.54,14.5,14.54,447800.0,10.7272,10.742,10.7124,10.742,447800.0
2012-08-14 15:00:00,14.54,14.54,14.46,14.46,999600.0,10.742,10.742,10.6829,10.6829,999600.0
2012-08-14 15:30:00,14.46,14.47,14.36,14.4,3910100.0,10.6829,10.6903,10.609,10.6386,3910100.0
2012-08-15 09:30:00,14.34,14.62,14.29,14.58,1996400.0,10.5942,10.8011,10.5573,10.7716,1996400.0
2012-08-15 10:00:00,14.58,14.61,14.55,14.59,1127300.0,10.7716,10.7937,10.7494,10.7789,1127300.0
2012-08-15 10:30:00,14.59,14.6,14.49,14.54,736300.0,10.7789,10.7863,10.7051,10.742,736300.0
2012-08-15 11:00:00,14.54,14.56,14.49,14.52,532500.0,10.742,10.7568,10.7051,10.7272,532500.0
2012-08-15 11:30:00,14.52,14.57,14.51,14.57,369300.0,10.7272,10.7642,10.7198,10.7642,369300.0
2012-08-15 12:00:00,14.57,14.61,14.55,14.61,490800.0,10.7642,10.7937,10.7494,10.7937,490800.0
2012-08-15 12:30:00,14.61,14.64,14.58,14.58,504700.0,10.7937,10.8159,10.7716,10.7716,504700.0
2012-08-15 13:00:00,14.58,14.59,14.58,14.59,402600.0,10.7716,10.7789,10.7716,10.7789,402600.0
2012-08-15 13:30:00,14.59,14.61,14.57,14.58,545400.0,10.7789,10.7937,10.7642,10.7716,545400.0
2012-08-15 14:00:00,14.58,14.61,14.57,14.59,722500.0,10.7716,10.7937,10.7642,10.7789,722500.0
2012-08-15 14:30:00,14.59,14.6,14.56,14.59,759000.0,10.7789,10.7863,10.7568,10.7789,759000.0
2012-08-15 15:00:00,14.6,14.62,14.56,14.59,1080100.0,10.7863,10.8011,10.7568,10.7789,1080100.0
2012-08-15 15:30:00,14.58,14.61,14.56,14.58,2484900.0,10.7716,10.7937,10.7568,10.7716,2484900.0
2012-08-16 09:30:00,14.64,14.72,14.57,14.6,1011700.0,10.8159,10.875,10.7642,10.7863,1011700.0
2012-08-16 10:00:00,14.6,14.62,14.49,14.59,1026800.0,10.7863,10.8011,10.7051,10.7789,1026800.0
2012-08-16 10:30:00,14.6,14.65,14.59,14.59,571800.0,10.7863,10.8233,10.7789,10.7789,571800.0
2012-08-16 11:00:00,14.6,14.6,14.55,14.58,752200.0,10.7863,10.7863,10.7494,10.7716,752200.0
2012-08-16 11:30:00,14.58,14.7,14.58,14.68,699100.0,10.7716,10.8602,10.7716,10.8454,699100.0
2012-08-16 12:00:00,14.68,14.7,14.67,14.67,423400.0,10.8454,10.8602,10.838,10.838,423400.0
2012-08-16 12:30:00,14.67,14.73,14.66,14.71,540600.0,10.838,10.8824,10.8307,10.8676,540600.0
2012-08-16 13:00:00,14.7,14.74,14.69,14.74,612000.0,10.8602,10.8898,10.8528,10.8898,612000.0
2012-08-16 13:30:00,14.74,14.76,14.73,14.74,564500.0,10.8898,10.9045,10.8824,10.8898,564500.0
2012-08-16 14:00:00,14.75,14.77,14.73,14.74,500900.0,10.8971,10.9119,10.8824,10.8898,500900.0
2012-08-16 14:30:00,14.74,14.79,14.62,14.62,1654900.0,10.8898,10.9267,10.8011,10.8011,1654900.0
2012-08-16 15:00:00,14.62,14.68,14.62,14.67,1110200.0,10.8011,10.8454,10.8011,10.838,1110200.0
2012-08-16 15:30:00,14.68,14.68,14.57,14.6,3193100.0,10.8454,10.8454,10.7642,10.7863,3193100.0
2012-08-17 09:30:00,14.61,14.65,14.55,14.62,2135200.0,10.7937,10.8233,10.7494,10.8011,2135200.0
2012-08-17 10:00:00,14.63,14.66,14.56,14.66,1245200.0,10.8085,10.8307,10.7568,10.8307,1245200.0
2012-08-17 10:30:00,14.66,14.66,14.54,14.55,866900.0,10.8307,10.8307,10.742,10.7494,866900.0
2012-08-17 11:00:00,14.54,14.59,14.54,14.59,728000.0,10.742,10.7789,10.742,10.7789,728000.0
2012-08-17 11:30:00,14.58,14.59,14.54,14.58,491500.0,10.7716,10.7789,10.742,10.7716,491500.0
2012-08-17 12:00:00,14.58,14.62,14.57,14.61,806400.0,10.7716,10.8011,10.7642,10.7937,806400.0
2012-08-17 12:30:00,14.61,14.62,14.57,14.58,832800.0,10.7937,10.8011,10.7642,10.7716,832800.0
2012-08-17 13:00:00,14.58,14.61,14.57,14.6,265100.0,10.7716,10.7937,10.7642,10.7863,265100.0
2012-08-17 13:30:00,14.6,14.61,14.59,14.6,251200.0,10.7863,10.7937,10.7789,10.7863,251200.0
2012-08-17 14:00:00,14.6,14.6,14.59,14.59,262500.0,10.7863,10.7863,10.7789,10.7789,262500.0
2012-08-17 14:30:00,14.59,14.61,14.58,14.61,786600.0,10.7789,10.7937,10.7716,10.7937,786600.0
2012-08-17 15:00:00,14.61,14.61,14.53,14.56,1555600.0,10.7937,10.7937,10.7346,10.7568,1555600.0
2012-08-17 15:30:00,14.56,14.62,14.51,14.59,2893700.0,10.7568,10.8011,10.7198,10.7789,2893700.0
2012-08-20 09:30:00,14.58,14.88,14.51,14.78,2332400.0,10.7716,10.9932,10.7198,10.9193,2332400.0
2012-08-20 10:00:00,14.77,14.83,14.67,14.72,1641800.0,10.9119,10.9562,10.838,10.875,1641800.0
2012-08-20 10:30:00,14.72,14.77,14.68,14.75,686000.0,10.875,10.9119,10.8454,10.8971,686000.0
2012-08-20 11:00:00,14.76,14.79,14.73,14.75,601700.0,10.9045,10.9267,10.8824,10.8971,601700.0
2012-08-20 11:30:00,14.76,14.82,14.73,14.8,439000.0,10.9045,10.9489,10.8824,10.9341,439000.0
2012-08-20 12:00:00,14.81,14.82,14.78,14.79,255700.0,10.9415,10.9489,10.9193,10.9267,255700.0
2012-08-20 12:30:00,14.79,14.83,14.79,14.82,437600.0,10.9267,10.9562,10.9267,10.9489,437600.0
2012-08-20 13:00:00,14.81,14.83,14.8,14.82,329200.0,10.9415,10.9562,10.9341,10.9489,329200.0
2012-08-20 13:30:00,14.82,14.83,14.79,14.81,462700.0,10.9489,10.9562,10.9267,10.9415,462700.0
2012-08-20 14:00:00,14.8,14.84,14.79,14.82,624900.0,10.9341,10.9636,10.9267,10.9489,624900.0
2012-08-20 14:30:00,14.82,14.85,14.82,14.85,533000.0,10.9489,10.971,10.9489,10.971,533000.0
2012-08-20 15:00:00,14.85,14.85,14.78,14.82,503300.0,10.971,10.971,10.9193,10.9489,503300.0
2012-08-20 15:30:00,14.83,14.84,14.79,14.82,2033100.0,10.9562,10.9636,10.9267,10.9489,2033100.0
2012-08-21 09:30:00,14.92,15.29,14.9,15.26,4025300.0,11.0227,11.2961,11.008,11.2739,4025300.0
2012-08-21 10:00:00,15.27,15.34,15.19,15.27,2670600.0,11.2813,11.333,11.2222,11.2813,2670600.0
2012-08-21 10:30:00,15.28,15.34,15.23,15.28,1796900.0,11.2887,11.333,11.2518,11.2887,1796900.0
2012-08-21 11:00:00,15.27,15.28,15.13,15.15,2206800.0,11.2813,11.2887,11.1779,11.1927,2206800.0
2012-08-21 11:30:00,15.16,15.16,15.05,15.14,1601500.0,11.2,11.2,11.1188,11.1853,1601500.0
2012-08-21 12:00:00,15.14,15.15,15.04,15.11,793400.0,11.1853,11.1927,11.1114,11.1631,793400.0
2012-08-21 12:30:00,15.11,15.13,15.05,15.08,1043200.0,11.1631,11.1779,11.1188,11.1409,1043200.0
2012-08-21 13:00:00,15.07,15.12,15.06,15.09,605700.0,11.1336,11.1705,11.1262,11.1483,605700.0
2012-08-21 13:30:00,15.09,15.09,14.98,15.04,1118300.0,11.1483,11.1483,11.0671,11.1114,1118300.0
2012-08-21 14:00:00,15.03,15.04,14.93,14.93,819500.0,11.104,11.1114,11.0301,11.0301,819500.0
2012-08-21 14:30:00,14.94,14.94,14.84,14.87,1311600.0,11.0375,11.0375,10.9636,10.9858,1311600.0
2012-08-21 15:00:00,14.87,14.87,14.76,14.8,1425500.0,10.9858,10.9858,10.9045,10.9341,1425500.0
2012-08-21 15:30:00,14.81,14.93,14.8,14.88,2662400.0,10.9415,11.0301,10.9341,10.9932,2662400.0
2012-08-22 09:30:00,14.75,15.03,14.66,14.95,1951400.0,10.8971,11.104,10.8307,11.0449,1951400.0
2012-08-22 10:00:00,14.95,15.11,14.85,15.1,1989500.0,11.0449,11.1631,10.971,11.1557,1989500.0
2012-08-22 10:30:00,15.1,15.15,14.86,14.86,1752600.0,11.1557,11.1927,10.9784,10.9784,1752600.0
2012-08-22 11:00:00,14.87,14.89,14.78,14.86,1268700.0,10.9858,11.0006,10.9193,10.9784,1268700.0
2012-08-22 11:30:00,14.86,14.87,14.81,14.84,475200.0,10.9784,10.9858,10.9415,10.9636,475200.0
2012-08-22 12:00:00,14.85,14.86,14.81,14.84,374100.0,10.971,10.9784,10.9415,10.9636,374100.0
2012-08-22 12:30:00,14.83,14.84,14.71,14.72,881200.0,10.9562,10.9636,10.8676,10.875,881200.0
2012-08-22 13:00:00,14.72,14.75,14.68,14.7,599800.0,10.875,10.8971,10.8454,10.8602,599800.0
2012-08-22 13:30:00,14.7,14.85,14.7,14.85,1273300.0,10.8602,10.971,10.8602,10.971,1273300.0
2012-08-22 14:00:00,14.85,14.93,14.71,14.8,1868100.0,10.971,11.0301,10.8676,10.9341,1868100.0
2012-08-22 14:30:00,14.79,14.93,14.78,14.92,974300.0,10.9267,11.0301,10.9193,11.0227,974300.0
2012-08-22 15:00:00,14.92,14.93,14.83,14.86,671100.0,11.0227,11.0301,10.9562,10.9784,671100.0
2012-08-22 15:30:00,14.86,14.91,14.83,14.87,2364400.0,10.9784,11.0154,10.9562,10.9858,2364400.0
2012-08-23 09:30:00,14.86,14.89,14.7,14.7,1204400.0,10.9784,11.0006,10.8602,10.8602,1204400.0
2012-08-23 10:00:00,14.71,14.78,14.64,14.66,1544900.0,10.8676,10.9193,10.8159,10.8307,1544900.0
2012-08-23 10:30:00,14.66,14.83,14.63,14.74,1577100.0,10.8307,10.9562,10.8085,10.8898,1577100.0
2012-08-23 11:00:00,14.74,14.8,14.7,14.78,735500.0,10.8898,10.9341,10.8602,10.9193,735500.0
2012-08-23 11:30:00,14.79,14.79,14.71,14.73,458100.0,10.9267,10.9267,10.8676,10.8824,458100.0
2012-08-23 12:00:00,14.73,14.74,14.69,14.69,773200.0,10.8824,10.8898,10.8528,10.8528,773200.0
2012-08-23 12:30:00,14.69,14.71,14.63,14.63,531300.0,10.8528,10.8676,10.8085,10.8085,531300.0
2012-08-23 13:00:00,14.63,14.64,14.51,14.51,1321900.0,10.8085,10.8159,10.7198,10.7198,1321900.0
2012-08-23 13:30:00,14.51,14.58,14.46,14.57,1675100.0,10.7198,10.7716,10.6829,10.7642,1675100.0
2012-08-23 14:00:00,14.56,14.6,14.55,14.58,1132300.0,10.7568,10.7863,10.7494,10.7716,1132300.0
2012-08-23 14:30:00,14.57,14.6,14.53,14.53,1411000.0,10.7642,10.7863,10.7346,10.7346,1411000.0
2012-08-23 15:00:00,14.54,14.6,14.48,14.5,1206000.0,10.742,10.7863,10.6977,10.7124,1206000.0
2012-08-23 15:30:00,14.49,14.51,14.45,14.51,3348300.0,10.7051,10.7198,10.6755,10.7198,3348300.0
2012-08-24 09:30:00,14.33,14.42,14.18,14.22,2277600.0,10.5869,10.6533,10.476,10.5056,2277600.0
2012-08-24 10:00:00,14.22,14.32,14.22,14.32,808800.0,10.5056,10.5795,10.5056,10.5795,808800.0
2012-08-24 10:30:00,14.32,14.44,14.31,14.33,1104500.0,10.5795,10.6681,10.5721,10.5869,1104500.0
2012-08-24 11:00:00,14.33,14.52,14.33,14.49,1408400.0,10.5869,10.7272,10.5869,10.7051,1408400.0
2012-08-24 11:30:00,14.49,14.54,14.41,14.41,1096800.0,10.7051,10.742,10.646,10.646,1096800.0
2012-08-24 12:00:00,14.41,14.49,14.41,14.49,574000.0,10.646,10.7051,10.646,10.7051,574000.0
2012-08-24 12:30:00,14.49,14.58,14.48,14.58,579100.0,10.7051,10.7716,10.6977,10.7716,579100.0
2012-08-24 13:00:00,14.58,14.61,14.53,14.61,591100.0,10.7716,10.7937,10.7346,10.7937,591100.0
2012-08-24 13:30:00,14.6,14.67,14.58,14.6,554900.0,10.7863,10.838,10.7716,10.7863,554900.0
2012-08-24 14:00:00,14.6,14.65,14.59,14.65,593800.0,10.7863,10.8233,10.7789,10.8233,593800.0
2012-08-24 14:30:00,14.65,14.66,14.58,14.6,626800.0,10.8233,10.8307,10.7716,10.7863,626800.0
2012-08-24 15:00:00,14.6,14.63,14.59,14.62,667200.0,10.7863,10.8085,10.7789,10.8011,667200.0
2012-08-24 15:30:00,14.62,14.63,14.53,14.56,2415700.0,10.8011,10.8085,10.7346,10.7568,2415700.0
2012-08-27 09:30:00,14.62,14.69,14.5,14.5,1162800.0,10.8011,10.8528,10.7124,10.7124,1162800.0
2012-08-27 10:00:00,14.5,14.56,14.47,14.53,1129600.0,10.7124,10.7568,10.6903,10.7346,1129600.0
2012-08-27 10:30:00,14.53,14.54,14.47,14.51,545300.0,10.7346,10.742,10.6903,10.7198,545300.0
2012-08-27 11:00:00,14.5,14.64,14.5,14.64,752100.0,10.7124,10.8159,10.7124,10.8159,752100.0
2012-08-27 11:30:00,14.64,14.7,14.62,14.64,493600.0,10.8159,10.8602,10.8011,10.8159,493600.0
2012-08-27 12:00:00,14.64,14.67,14.61,14.63,535600.0,10.8159,10.838,10.7937,10.8085,535600.0
2012-08-27 12:30:00,14.62,14.69,14.61,14.66,341600.0,10.8011,10.8528,10.7937,10.8307,341600.0
2012-08-27 13:00:00,14.65,14.7,14.63,14.68,207800.0,10.8233,10.8602,10.8085,10.8454,207800.0
2012-08-27 13:30:00,14.68,14.69,14.62,14.64,435800.0,10.8454,10.8528,10.8011,10.8159,435800.0
2012-08-27 14:00:00,14.64,14.65,14.59,14.62,339500.0,10.8159,10.8233,10.7789,10.8011,339500.0
2012-08-27 14:30:00,14.62,14.64,14.59,14.61,401500.0,10.8011,10.8159,10.7789,10.7937,401500.0
2012-08-27 15:00:00,14.61,14.63,14.52,14.57,648500.0,10.7937,10.8085,10.7272,10.7642,648500.0
2012-08-27 15:30:00,14.57,14.61,14.53,14.54,1551200.0,10.7642,10.7937,10.7346,10.742,1551200.0
2012-08-28 09:30:00,14.49,14.59,14.47,14.47,1073200.0,10.7051,10.7789,10.6903,10.6903,1073200.0
2012-08-28 10:00:00,14.47,14.7,14.45,14.66,1089000.0,10.6903,10.8602,10.6755,10.8307,1089000.0
2012-08-28 10:30:00,14.66,14.69,14.56,14.57,648600.0,10.8307,10.8528,10.7568,10.7642,648600.0
2012-08-28 11:00:00,14.57,14.57,14.5,14.53,668700.0,10.7642,10.7642,10.7124,10.7346,668700.0
2012-08-28 11:30:00,14.52,14.6,14.52,14.59,729700.0,10.7272,10.7863,10.7272,10.7789,729700.0
2012-08-28 12:00:00,14.6,14.64,14.59,14.61,593100.0,10.7863,10.8159,10.7789,10.7937,593100.0
2012-08-28 12:30:00,14.62,14.64,14.58,14.64,367900.0,10.8011,10.8159,10.7716,10.8159,367900.0
2012-08-28 13:00:00,14.64,14.65,14.57,14.61,475300.0,10.8159,10.8233,10.7642,10.7937,475300.0
2012-08-28 13:30:00,14.61,14.65,14.6,14.62,655900.0,10.7937,10.8233,10.7863,10.8011,655900.0
2012-08-28 14:00:00,14.61,14.7,14.61,14.69,746200.0,10.7937,10.8602,10.7937,10.8528,746200.0
2012-08-28 14:30:00,14.68,14.73,14.62,14.63,889700.0,10.8454,10.8824,10.8011,10.8085,889700.0
2012-08-28 15:00:00,14.64,14.67,14.61,14.62,784400.0,10.8159,10.838,10.7937,10.8011,784400.0
2012-08-28 15:30:00,14.61,14.64,14.59,14.61,1707200.0,10.7937,10.8159,10.7789,10.7937,1707200.0
2012-08-29 09:30:00,14.56,14.93,14.54,14.78,3902100.0,10.7568,11.0301,10.742,10.9193,3902100.0
2012-08-29 10:00:00,14.79,14.92,14.75,14.92,3001500.0,10.9267,11.0227,10.8971,11.0227,3001500.0
2012-08-29 10:30:00,14.91,14.96,14.79,14.83,3426300.0,11.0154,11.0523,10.9267,10.9562,3426300.0
2012-08-29 11:00:00,14.83,14.94,14.83,14.92,1681900.0,10.9562,11.0375,10.9562,11.0227,1681900.0
2012-08-29 11:30:00,14.92,14.96,14.91,14.91,988200.0,11.0227,11.0523,11.0154,11.0154,988200.0
2012-08-29 12:00:00,14.91,14.92,14.84,14.84,1092100.0,11.0154,11.0227,10.9636,10.9636,1092100.0
2012-08-29 12:30:00,14.85,14.87,14.8,14.82,884400.0,10.971,10.9858,10.9341,10.9489,884400.0
2012-08-29 13:00:00,14.81,14.9,14.78,14.84,1377700.0,10.9415,11.008,10.9193,10.9636,1377700.0
2012-08-29 13:30:00,14.84,14.86,14.77,14.79,1248200.0,10.9636,10.9784,10.9119,10.9267,1248200.0
2012-08-29 14:00:00,14.79,14.83,14.72,14.82,1847200.0,10.9267,10.9562,10.875,10.9489,1847200.0
2012-08-29 14:30:00,14.83,14.86,14.81,14.85,1972300.0,10.9562,10.9784,10.9415,10.971,1972300.0
2012-08-29 15:00:00,14.84,14.93,14.83,14.89,2058100.0,10.9636,11.0301,10.9562,11.0006,2058100.0
2012-08-29 15:30:00,14.89,14.9,14.77,14.8,4063200.0,11.0006,11.008,10.9119,10.9341,4063200.0
2012-08-30 09:30:00,14.69,14.82,14.64,14.71,1502200.0,10.8528,10.9489,10.8159,10.8676,1502200.0
2012-08-30 10:00:00,14.71,14.72,14.63,14.66,1314600.0,10.8676,10.875,10.8085,10.8307,1314600.0
2012-08-30 10:30:00,14.65,14.73,14.61,14.73,1949300.0,10.8233,10.8824,10.7937,10.8824,1949300.0
2012-08-30 11:00:00,14.72,14.77,14.7,14.74,1255900.0,10.875,10.9119,10.8602,10.8898,1255900.0
2012-08-30 11:30:00,14.75,14.78,14.73,14.77,988100.0,10.8971,10.9193,10.8824,10.9119,988100.0
2012-08-30 12:00:00,14.76,14.77,14.73,14.74,940000.0,10.9045,10.9119,10.8824,10.8898,940000.0
2012-08-30 12:30:00,14.74,14.79,14.73,14.78,577400.0,10.8898,10.9267,10.8824,10.9193,577400.0
2012-08-30 13:00:00,14.77,14.83,14.77,14.8,1070900.0,10.9119,10.9562,10.9119,10.9341,1070900.0
2012-08-30 13:30:00,14.8,14.86,14.79,14.85,965000.0,10.9341,10.9784,10.9267,10.971,965000.0
2012-08-30 14:00:00,14.86,14.9,14.81,14.82,1163100.0,10.9784,11.008,10.9415,10.9489,1163100.0
2012-08-30 14:30:00,14.81,14.89,14.81,14.89,1437800.0,10.9415,11.0006,10.9415,11.0006,1437800.0
2012-08-30 15:00:00,14.88,14.93,14.88,14.89,1845700.0,10.9932,11.0301,10.9932,11.0006,1845700.0
2012-08-30 15:30:00,14.89,14.93,14.86,14.91,4024300.0,11.0006,11.0301,10.9784,11.0154,4024300.0
2012-08-31 09:30:00,15.04,15.15,14.99,15.04,2429000.0,11.1114,11.1927,11.0745,11.1114,2429000.0
2012-08-31 10:00:00,15.03,15.15,14.87,15.08,3343300.0,11.104,11.1927,10.9858,11.1409,3343300.0
2012-08-31 10:30:00,15.09,15.25,15.07,15.25,2259700.0,11.1483,11.2665,11.1336,11.2665,2259700.0
2012-08-31 11:00:00,15.24,15.25,15.14,15.14,1859300.0,11.2592,11.2665,11.1853,11.1853,1859300.0
2012-08-31 11:30:00,15.15,15.2,15.13,15.13,1262400.0,11.1927,11.2296,11.1779,11.1779,1262400.0
2012-08-31 12:00:00,15.13,15.15,14.93,14.96,1760000.0,11.1779,11.1927,11.0301,11.0523,1760000.0
2012-08-31 12:30:00,14.95,14.98,14.91,14.93,1353700.0,11.0449,11.0671,11.0154,11.0301,1353700.0
2012-08-31 13:00:00,14.94,14.95,14.81,14.91,1696600.0,11.0375,11.0449,10.9415,11.0154,1696600.0
2012-08-31 13:30:00,14.91,14.95,14.9,14.92,753400.0,11.0154,11.0449,11.008,11.0227,753400.0
2012-08-31 14:00:00,14.93,14.99,14.9,14.97,1159600.0,11.0301,11.0745,11.008,11.0597,1159600.0
2012-08-31 14:30:00,14.98,15.0,14.95,14.99,967600.0,11.0671,11.0818,11.0449,11.0745,967600.0
2012-08-31 15:00:00,14.99,15.0,14.94,14.97,1397300.0,11.0745,11.0818,11.0375,11.0597,1397300.0
2012-08-31 15:30:00,14.97,15.06,14.94,15.01,4067400.0,11.0597,11.1262,11.0375,11.0892,4067400.0
2012-09-04 09:30:00,15.3,15.5,15.25,15.37,4438300.0,11.3035,11.4512,11.2665,11.3552,4438300.0
2012-09-04 10:00:00,15.36,15.46,15.24,15.27,2866200.0,11.3478,11.4217,11.2592,11.2813,2866200.0
2012-09-04 10:30:00,15.27,15.3,15.13,15.19,2323900.0,11.2813,11.3035,11.1779,11.2222,2323900.0
2012-09-04 11:00:00,15.19,15.32,15.17,15.3,1573100.0,11.2222,11.3183,11.2074,11.3035,1573100.0
2012-09-04 11:30:00,15.3,15.35,15.25,15.29,1132400.0,11.3035,11.3404,11.2665,11.2961,1132400.0
2012-09-04 12:00:00,15.29,15.29,15.25,15.25,798300.0,11.2961,11.2961,11.2665,11.2665,798300.0
2012-09-04 12:30:00,15.25,15.31,15.25,15.29,1051300.0,11.2665,11.3109,11.2665,11.2961,1051300.0
2012-09-04 13:00:00,15.29,15.3,15.19,15.23,1198500.0,11.2961,11.3035,11.2222,11.2518,1198500.0
2012-09-04 13:30:00,15.22,15.3,15.21,15.29,1037700.0,11.2444,11.3035,11.237,11.2961,1037700.0
2012-09-04 14:00:00,15.28,15.41,15.28,15.41,1812300.0,11.2887,11.3847,11.2887,11.3847,1812300.0
2012-09-04 14:30:00,15.41,15.47,15.4,15.45,2166500.0,11.3847,11.4291,11.3774,11.4143,2166500.0
2012-09-04 15:00:00,15.45,15.63,15.44,15.63,3070100.0,11.4143,11.5473,11.4069,11.5473,3070100.0
2012-09-04 15:30:00,15.63,15.65,15.47,15.52,6928700.0,11.5473,11.5621,11.4291,11.466,6928700.0
2012-09-05 09:30:00,15.52,15.58,15.4,15.49,2335300.0,11.466,11.5103,11.3774,11.4438,2335300.0
2012-09-05 10:00:00,15.49,15.6,15.47,15.57,2646200.0,11.4438,11.5251,11.4291,11.503,2646200.0
2012-09-05 10:30:00,15.57,15.64,15.52,15.52,2890200.0,11.503,11.5547,11.466,11.466,2890200.0
2012-09-05 11:00:00,15.53,15.6,15.47,15.59,2287700.0,11.4734,11.5251,11.4291,11.5177,2287700.0
2012-09-05 11:30:00,15.59,15.6,15.52,15.53,1194100.0,11.5177,11.5251,11.466,11.4734,1194100.0
2012-09-05 12:00:00,15.52,15.63,15.52,15.63,1098400.0,11.466,11.5473,11.466,11.5473,1098400.0
2012-09-05 12:30:00,15.63,15.67,15.62,15.67,898700.0,11.5473,11.5768,11.5399,11.5768,898700.0
2012-09-05 13:00:00,15.66,15.81,15.66,15.76,1949000.0,11.5694,11.6803,11.5694,11.6433,1949000.0
2012-09-05 13:30:00,15.75,15.76,15.68,15.76,2394500.0,11.6359,11.6433,11.5842,11.6433,2394500.0
2012-09-05 14:00:00,15.76,15.79,15.68,15.68,1830000.0,11.6433,11.6655,11.5842,11.5842,1830000.0
2012-09-05 14:30:00,15.68,15.72,15.65,15.66,1919900.0,11.5842,11.6138,11.5621,11.5694,1919900.0
2012-09-05 15:00:00,15.66,15.72,15.65,15.71,1378700.0,11.5694,11.6138,11.5621,11.6064,1378700.0
2012-09-05 15:30:00,15.71,15.8,15.67,15.69,6115700.0,11.6064,11.6729,11.5768,11.5916,6115700.0
2012-09-06 09:30:00,15.84,16.0,15.8,15.9,3803000.0,11.7024,11.8206,11.6729,11.7468,3803000.0
2012-09-06 10:00:00,15.9,16.0,15.89,15.99,3438500.0,11.7468,11.8206,11.7394,11.8132,3438500.0
2012-09-06 10:30:00,15.99,16.23,15.98,16.17,5094000.0,11.8132,11.9906,11.8059,11.9462,5094000.0
2012-09-06 11:00:00,16.17,16.21,16.09,16.19,1810700.0,11.9462,11.9758,11.8871,11.961,1810700.0
2012-09-06 11:30:00,16.19,16.29,16.19,16.26,2373900.0,11.961,12.0349,11.961,12.0127,2373900.0
2012-09-06 12:00:00,16.26,16.36,16.24,16.27,1930300.0,12.0127,12.0866,11.9979,12.0201,1930300.0
2012-09-06 12:30:00,16.27,16.34,16.26,16.27,1702900.0,12.0201,12.0718,12.0127,12.0201,1702900.0
2012-09-06 13:00:00,16.26,16.27,16.23,16.23,1124100.0,12.0127,12.0201,11.9906,11.9906,1124100.0
2012-09-06 13:30:00,16.23,16.3,16.22,16.25,1490100.0,11.9906,12.0423,11.9832,12.0053,1490100.0
2012-09-06 14:00:00,16.25,16.26,16.18,16.25,1244100.0,12.0053,12.0127,11.9536,12.0053,1244100.0
2012-09-06 14:30:00,16.25,16.29,16.23,16.23,1422900.0,12.0053,12.0349,11.9906,11.9906,1422900.0
2012-09-06 15:00:00,16.23,16.23,16.16,16.18,1690200.0,11.9906,11.9906,11.9388,11.9536,1690200.0
2012-09-06 15:30:00,16.18,16.27,16.16,16.23,5416600.0,11.9536,12.0201,11.9388,11.9906,5416600.0
2012-09-07 09:30:00,16.48,16.8,16.46,16.61,7208500.0,12.1753,12.4117,12.1605,12.2713,7208500.0
2012-09-07 10:00:00,16.61,16.83,16.5,16.81,3580900.0,12.2713,12.4338,12.19,12.4191,3580900.0
2012-09-07 10:30:00,16.82,17.0,16.77,16.89,3700700.0,12.4264,12.5594,12.3895,12.4782,3700700.0
2012-09-07 11:00:00,16.89,16.93,16.8,16.92,2508800.0,12.4782,12.5077,12.4117,12.5003,2508800.0
2012-09-07 11:30:00,16.93,17.06,16.89,16.99,2036300.0,12.5077,12.6037,12.4782,12.552,2036300.0
2012-09-07 12:00:00,16.98,17.01,16.88,16.98,2317300.0,12.5446,12.5668,12.4708,12.5446,2317300.0
2012-09-07 12:30:00,16.98,17.04,16.96,17.01,1599000.0,12.5446,12.589,12.5299,12.5668,1599000.0
2012-09-07 13:00:00,17.01,17.01,16.91,16.94,1019500.0,12.5668,12.5668,12.4929,12.5151,1019500.0
2012-09-07 13:30:00,16.95,17.0,16.9,16.98,1692600.0,12.5225,12.5594,12.4855,12.5446,1692600.0
2012-09-07 14:00:00,16.98,16.99,16.92,16.97,890700.0,12.5446,12.552,12.5003,12.5373,890700.0
2012-09-07 14:30:00,16.97,17.03,16.97,17.01,1734500.0,12.5373,12.5816,12.5373,12.5668,1734500.0
2012-09-07 15:00:00,17.01,17.03,16.94,17.0,1898100.0,12.5668,12.5816,12.5151,12.5594,1898100.0
2012-09-07 15:30:00,17.0,17.11,16.97,17.07,5421600.0,12.5594,12.6407,12.5373,12.6111,5421600.0
2012-09-10 09:30:00,16.92,17.05,16.74,16.84,3347100.0,12.5003,12.5964,12.3673,12.4412,3347100.0
2012-09-10 10:00:00,16.84,16.95,16.81,16.93,3350000.0,12.4412,12.5225,12.4191,12.5077,3350000.0
2012-09-10 10:30:00,16.93,16.96,16.8,16.82,1907500.0,12.5077,12.5299,12.4117,12.4264,1907500.0
2012-09-10 11:00:00,16.82,16.92,16.8,16.82,1951300.0,12.4264,12.5003,12.4117,12.4264,1951300.0
2012-09-10 11:30:00,16.81,16.82,16.72,16.73,1235000.0,12.4191,12.4264,12.3526,12.3599,1235000.0
2012-09-10 12:00:00,16.72,16.8,16.72,16.77,1521400.0,12.3526,12.4117,12.3526,12.3895,1521400.0
2012-09-10 12:30:00,16.77,16.89,16.76,16.89,948600.0,12.3895,12.4782,12.3821,12.4782,948600.0
2012-09-10 13:00:00,16.89,16.89,16.86,16.87,439100.0,12.4782,12.4782,12.456,12.4634,439100.0
2012-09-10 13:30:00,16.87,16.95,16.75,16.76,1011300.0,12.4634,12.5225,12.3747,12.3821,1011300.0
2012-09-10 14:00:00,16.76,16.78,16.69,16.7,1029000.0,12.3821,12.3969,12.3304,12.3378,1029000.0
2012-09-10 14:30:00,16.7,16.72,16.67,16.68,1934300.0,12.3378,12.3526,12.3156,12.323,1934300.0
2012-09-10 15:00:00,16.68,16.73,16.65,16.71,2145400.0,12.323,12.3599,12.3008,12.3452,2145400.0
2012-09-10 15:30:00,16.71,16.72,16.6,16.61,3455800.0,12.3452,12.3526,12.2639,12.2713,3455800.0
2012-09-11 09:30:00,16.9,16.94,16.69,16.93,3139700.0,12.4855,12.5151,12.3304,12.5077,3139700.0
2012-09-11 10:00:00,16.93,16.97,16.85,16.86,1462700.0,12.5077,12.5373,12.4486,12.456,1462700.0
2012-09-11 10:30:00,16.85,16.91,16.83,16.9,872400.0,12.4486,12.4929,12.4338,12.4855,872400.0
2012-09-11 11:00:00,16.9,17.14,16.9,17.13,3198400.0,12.4855,12.6629,12.4855,12.6555,3198400.0
2012-09-11 11:30:00,17.13,17.18,17.03,17.09,1777500.0,12.6555,12.6924,12.5816,12.6259,1777500.0
2012-09-11 12:00:00,17.09,17.09,17.0,17.03,1118400.0,12.6259,12.6259,12.5594,12.5816,1118400.0
2012-09-11 12:30:00,17.03,17.08,17.0,17.06,1037500.0,12.5816,12.6185,12.5594,12.6037,1037500.0
2012-09-11 13:00:00,17.06,17.16,17.04,17.16,1048300.0,12.6037,12.6776,12.589,12.6776,1048300.0
2012-09-11 13:30:00,17.16,17.16,17.1,17.15,1171100.0,12.6776,12.6776,12.6333,12.6702,1171100.0
2012-09-11 14:00:00,17.16,17.18,17.14,17.16,932400.0,12.6776,12.6924,12.6629,12.6776,932400.0
2012-09-11 14:30:00,17.15,17.19,17.13,17.19,1143200.0,12.6702,12.6998,12.6555,12.6998,1143200.0
2012-09-11 15:00:00,17.19,17.28,17.13,17.14,2767100.0,12.6998,12.7663,12.6555,12.6629,2767100.0
2012-09-11 15:30:00,17.14,17.27,17.14,17.25,3764400.0,12.6629,12.7589,12.6629,12.7441,3764400.0
2012-09-12 09:30:00,17.42,17.47,17.24,17.33,4150800.0,12.8697,12.9067,12.7367,12.8032,4150800.0
2012-09-12 10:00:00,17.34,17.37,17.22,17.27,3149900.0,12.8106,12.8328,12.722,12.7589,3149900.0
2012-09-12 10:30:00,17.26,17.27,17.11,17.23,2244700.0,12.7515,12.7589,12.6407,12.7293,2244700.0
2012-09-12 11:00:00,17.24,17.31,17.23,17.3,1365100.0,12.7367,12.7884,12.7293,12.7811,1365100.0
2012-09-12 11:30:00,17.3,17.38,17.28,17.34,1047500.0,12.7811,12.8402,12.7663,12.8106,1047500.0
2012-09-12 12:00:00,17.34,17.37,17.29,17.34,1124600.0,12.8106,12.8328,12.7737,12.8106,1124600.0
2012-09-12 12:30:00,17.35,17.39,17.34,17.37,804100.0,12.818,12.8475,12.8106,12.8328,804100.0
2012-09-12 13:00:00,17.38,17.39,17.34,17.39,1139600.0,12.8402,12.8475,12.8106,12.8475,1139600.0
2012-09-12 13:30:00,17.39,17.43,17.33,17.42,1431100.0,12.8475,12.8771,12.8032,12.8697,1431100.0
2012-09-12 14:00:00,17.42,17.45,17.34,17.36,1784900.0,12.8697,12.8919,12.8106,12.8254,1784900.0
2012-09-12 14:30:00,17.36,17.38,17.32,17.36,1020900.0,12.8254,12.8402,12.7958,12.8254,1020900.0
2012-09-12 15:00:00,17.36,17.4,17.29,17.39,1263100.0,12.8254,12.8549,12.7737,12.8475,1263100.0
2012-09-12 15:30:00,17.39,17.45,17.35,17.42,2941800.0,12.8475,12.8919,12.818,12.8697,2941800.0
2012-09-13 09:30:00,17.32,17.34,17.08,17.13,2945100.0,12.7958,12.8106,12.6185,12.6555,2945100.0
2012-09-13 10:00:00,17.13,17.2,17.09,17.1,2065200.0,12.6555,12.7072,12.6259,12.6333,2065200.0
2012-09-13 10:30:00,17.1,17.15,17.07,17.11,2602200.0,12.6333,12.6702,12.6111,12.6407,2602200.0
2012-09-13 11:00:00,17.12,17.22,17.12,17.17,1573000.0,12.6481,12.722,12.6481,12.685,1573000.0
2012-09-13 11:30:00,17.16,17.22,17.1,17.12,1135000.0,12.6776,12.722,12.6333,12.6481,1135000.0
2012-09-13 12:00:00,17.12,17.27,17.11,17.23,1382500.0,12.6481,12.7589,12.6407,12.7293,1382500.0
2012-09-13 12:30:00,17.22,17.5,17.2,17.46,4419000.0,12.722,12.9288,12.7072,12.8993,4419000.0
2012-09-13 13:00:00,17.46,17.59,17.43,17.59,3017000.0,12.8993,12.9953,12.8771,12.9953,3017000.0
2012-09-13 13:30:00,17.59,17.88,17.59,17.77,4904900.0,12.9953,13.2096,12.9953,13.1283,4904900.0
2012-09-13 14:00:00,17.76,18.06,17.76,18.0,4813600.0,13.1209,13.3425,13.1209,13.2982,4813600.0
2012-09-13 14:30:00,18.0,18.01,17.81,17.85,2473200.0,13.2982,13.3056,13.1578,13.1874,2473200.0
2012-09-13 15:00:00,17.85,17.9,17.75,17.76,2241900.0,13.1874,13.2243,13.1135,13.1209,2241900.0
2012-09-13 15:30:00,17.77,17.94,17.77,17.88,4763700.0,13.1283,13.2539,13.1283,13.2096,4763700.0
2012-09-14 09:30:00,18.14,18.43,18.14,18.3,5621800.0,13.4016,13.6159,13.4016,13.5198,5621800.0
2012-09-14 10:00:00,18.3,18.48,18.25,18.44,3820000.0,13.5198,13.6528,13.4829,13.6233,3820000.0
2012-09-14 10:30:00,18.44,18.5,18.26,18.31,5225100.0,13.6233,13.6676,13.4903,13.5272,5225100.0
2012-09-14 11:00:00,18.32,18.38,18.2,18.22,2870700.0,13.5346,13.5789,13.446,13.4607,2870700.0
2012-09-14 11:30:00,18.22,18.26,18.1,18.14,2326300.0,13.4607,13.4903,13.3721,13.4016,2326300.0
2012-09-14 12:00:00,18.14,18.34,18.13,18.32,1468500.0,13.4016,13.5494,13.3943,13.5346,1468500.0
2012-09-14 12:30:00,18.32,18.34,18.11,18.11,1540500.0,13.5346,13.5494,13.3795,13.3795,1540500.0
2012-09-14 13:00:00,18.12,18.17,18.1,18.13,1373900.0,13.3869,13.4238,13.3721,13.3943,1373900.0
2012-09-14 13:30:00,18.13,18.26,18.12,18.26,981000.0,13.3943,13.4903,13.3869,13.4903,981000.0
2012-09-14 14:00:00,18.26,18.31,18.23,18.25,1322700.0,13.4903,13.5272,13.4681,13.4829,1322700.0
2012-09-14 14:30:00,18.24,18.32,18.21,18.29,1264500.0,13.4755,13.5346,13.4534,13.5125,1264500.0
2012-09-14 15:00:00,18.29,18.31,18.16,18.19,2349200.0,13.5125,13.5272,13.4164,13.4386,2349200.0
2012-09-14 15:30:00,18.2,18.25,18.14,18.25,4256100.0,13.446,13.4829,13.4016,13.4829,4256100.0
2012-09-17 09:30:00,17.93,18.09,17.88,17.92,2524200.0,13.2465,13.3647,13.2096,13.2391,2524200.0
2012-09-17 10:00:00,17.92,17.99,17.88,17.98,1496900.0,13.2391,13.2908,13.2096,13.2834,1496900.0
2012-09-17 10:30:00,17.98,18.0,17.89,17.9,1815500.0,13.2834,13.2982,13.2169,13.2243,1815500.0
2012-09-17 11:00:00,17.9,17.94,17.81,17.86,2008000.0,13.2243,13.2539,13.1578,13.1948,2008000.0
2012-09-17 11:30:00,17.87,17.95,17.87,17.91,991100.0,13.2022,13.2613,13.2022,13.2317,991100.0
2012-09-17 12:00:00,17.91,17.94,17.85,17.91,729000.0,13.2317,13.2539,13.1874,13.2317,729000.0
2012-09-17 12:30:00,17.91,18.0,17.89,17.95,948000.0,13.2317,13.2982,13.2169,13.2613,948000.0
2012-09-17 13:00:00,17.95,17.97,17.86,17.87,1006800.0,13.2613,13.276,13.1948,13.2022,1006800.0
2012-09-17 13:30:00,17.87,17.91,17.81,17.85,766100.0,13.2022,13.2317,13.1578,13.1874,766100.0
2012-09-17 14:00:00,17.84,17.88,17.78,17.79,1567100.0,13.18,13.2096,13.1357,13.1431,1567100.0
2012-09-17 14:30:00,17.79,17.81,17.7,17.71,1298200.0,13.1431,13.1578,13.0766,13.084,1298200.0
2012-09-17 15:00:00,17.7,17.77,17.7,17.75,1631300.0,13.0766,13.1283,13.0766,13.1135,1631300.0
2012-09-17 15:30:00,17.75,17.81,17.73,17.79,3537000.0,13.1135,13.1578,13.0987,13.1431,3537000.0
2012-09-18 09:30:00,17.7,17.73,17.55,17.6,2509300.0,13.0766,13.0987,12.9658,13.0027,2509300.0
2012-09-18 10:00:00,17.6,17.7,17.56,17.67,1791100.0,13.0027,13.0766,12.9731,13.0544,1791100.0
2012-09-18 10:30:00,17.67,17.79,17.64,17.79,1637700.0,13.0544,13.1431,13.0322,13.1431,1637700.0
2012-09-18 11:00:00,17.79,17.8,17.68,17.79,1696100.0,13.1431,13.1505,13.0618,13.1431,1696100.0
2012-09-18 11:30:00,17.79,17.79,17.66,17.68,1332100.0,13.1431,13.1431,13.047,13.0618,1332100.0
2012-09-18 12:00:00,17.68,17.71,17.6,17.61,1295700.0,13.0618,13.084,13.0027,13.0101,1295700.0
2012-09-18 12:30:00,17.6,17.72,17.59,17.7,648900.0,13.0027,13.0913,12.9953,13.0766,648900.0
2012-09-18 13:00:00,17.7,17.73,17.66,17.71,1084200.0,13.0766,13.0987,13.047,13.084,1084200.0
2012-09-18 13:30:00,17.7,17.71,17.62,17.65,1237000.0,13.0766,13.084,13.0175,13.0396,1237000.0
2012-09-18 14:00:00,17.66,17.7,17.64,17.7,1407700.0,13.047,13.0766,13.0322,13.0766,1407700.0
2012-09-18 14:30:00,17.69,17.72,17.62,17.66,1111100.0,13.0692,13.0913,13.0175,13.047,1111100.0
2012-09-18 15:00:00,17.65,17.7,17.63,17.67,1215000.0,13.0396,13.0766,13.0249,13.0544,1215000.0
2012-09-18 15:30:00,17.67,17.7,17.61,17.63,3128700.0,13.0544,13.0766,13.0101,13.0249,3128700.0
2012-09-19 09:30:00,17.77,17.82,17.54,17.64,2129800.0,13.1283,13.1652,12.9584,13.0322,2129800.0
2012-09-19 10:00:00,17.64,17.83,17.64,17.73,2385500.0,13.0322,13.1726,13.0322,13.0987,2385500.0
2012-09-19 10:30:00,17.73,17.8,17.68,17.7,1317600.0,13.0987,13.1505,13.0618,13.0766,1317600.0
2012-09-19 11:00:00,17.7,17.76,17.67,17.75,836400.0,13.0766,13.1209,13.0544,13.1135,836400.0
2012-09-19 11:30:00,17.75,17.75,17.68,17.69,725100.0,13.1135,13.1135,13.0618,13.0692,725100.0
2012-09-19 12:00:00,17.68,17.75,17.67,17.75,497700.0,13.0618,13.1135,13.0544,13.1135,497700.0
2012-09-19 12:30:00,17.75,17.77,17.71,17.76,770600.0,13.1135,13.1283,13.084,13.1209,770600.0
2012-09-19 13:00:00,17.76,17.76,17.64,17.64,494900.0,13.1209,13.1209,13.0322,13.0322,494900.0
2012-09-19 13:30:00,17.64,17.65,17.58,17.58,1320900.0,13.0322,13.0396,12.9879,12.9879,1320900.0
2012-09-19 14:00:00,17.59,17.59,17.51,17.55,1086100.0,12.9953,12.9953,12.9362,12.9658,1086100.0
2012-09-19 14:30:00,17.54,17.62,17.52,17.59,1392800.0,12.9584,13.0175,12.9436,12.9953,1392800.0
2012-09-19 15:00:00,17.6,17.62,17.57,17.57,1291600.0,13.0027,13.0175,12.9805,12.9805,1291600.0
2012-09-19 15:30:00,17.57,17.73,17.55,17.58,3680800.0,12.9805,13.0987,12.9658,12.9879,3680800.0
2012-09-20 09:30:00,16.98,17.09,16.84,16.95,4762600.0,12.5446,12.6259,12.4412,12.5225,4762600.0
2012-09-20 10:00:00,16.96,17.11,16.95,17.0,2621200.0,12.5299,12.6407,12.5225,12.5594,2621200.0
2012-09-20 10:30:00,17.0,17.16,16.99,17.13,2796000.0,12.5594,12.6776,12.552,12.6555,2796000.0
2012-09-20 11:00:00,17.12,17.16,17.06,17.1,1443300.0,12.6481,12.6776,12.6037,12.6333,1443300.0
2012-09-20 11:30:00,17.1,17.23,17.09,17.19,1449700.0,12.6333,12.7293,12.6259,12.6998,1449700.0
2012-09-20 12:00:00,17.19,17.21,17.03,17.05,1295500.0,12.6998,12.7146,12.5816,12.5964,1295500.0
2012-09-20 12:30:00,17.05,17.16,17.05,17.14,736900.0,12.5964,12.6776,12.5964,12.6629,736900.0
2012-09-20 13:00:00,17.14,17.18,17.11,17.17,950100.0,12.6629,12.6924,12.6407,12.685,950100.0
2012-09-20 13:30:00,17.17,17.2,17.13,17.15,1172200.0,12.685,12.7072,12.6555,12.6702,1172200.0
2012-09-20 14:00:00,17.16,17.17,17.1,17.14,1580200.0,12.6776,12.685,12.6333,12.6629,1580200.0
2012-09-20 14:30:00,17.14,17.2,17.11,17.16,1109900.0,12.6629,12.7072,12.6407,12.6776,1109900.0
2012-09-20 15:00:00,17.16,17.24,17.16,17.21,1171500.0,12.6776,12.7367,12.6776,12.7146,1171500.0
2012-09-20 15:30:00,17.21,17.23,17.18,17.22,2380100.0,12.7146,12.7293,12.6924,12.722,2380100.0
2012-09-21 09:30:00,17.46,17.5,17.22,17.29,4038800.0,12.8993,12.9288,12.722,12.7737,4038800.0
2012-09-21 10:00:00,17.3,17.39,17.26,17.33,1587100.0,12.7811,12.8475,12.7515,12.8032,1587100.0
2012-09-21 10:30:00,17.35,17.36,17.24,17.24,1205300.0,12.818,12.8254,12.7367,12.7367,1205300.0
2012-09-21 11:00:00,17.24,17.28,17.2,17.21,937400.0,12.7367,12.7663,12.7072,12.7146,937400.0
2012-09-21 11:30:00,17.21,17.3,17.21,17.21,673100.0,12.7146,12.7811,12.7146,12.7146,673100.0
2012-09-21 12:00:00,17.22,17.23,17.12,17.13,908100.0,12.722,12.7293,12.6481,12.6555,908100.0
2012-09-21 12:30:00,17.14,17.2,17.09,17.11,738200.0,12.6629,12.7072,12.6259,12.6407,738200.0
2012-09-21 13:00:00,17.11,17.2,17.1,17.19,931200.0,12.6407,12.7072,12.6333,12.6998,931200.0
2012-09-21 13:30:00,17.19,17.23,17.11,17.13,1198000.0,12.6998,12.7293,12.6407,12.6555,1198000.0
2012-09-21 14:00:00,17.13,17.14,16.98,17.03,1826400.0,12.6555,12.6629,12.5446,12.5816,1826400.0
2012-09-21 14:30:00,17.04,17.1,17.03,17.09,1681000.0,12.589,12.6333,12.5816,12.6259,1681000.0
2012-09-21 15:00:00,17.09,17.1,17.01,17.03,1490300.0,12.6259,12.6333,12.5668,12.5816,1490300.0
2012-09-21 15:30:00,17.03,17.1,17.0,17.05,5550900.0,12.5816,12.6333,12.5594,12.5964,5550900.0
2012-09-24 09:30:00,16.83,16.98,16.77,16.95,1664500.0,12.4338,12.5446,12.3895,12.5225,1664500.0
2012-09-24 10:00:00,16.95,17.15,16.94,17.12,2083600.0,12.5225,12.6702,12.5151,12.6481,2083600.0
2012-09-24 10:30:00,17.13,17.28,17.12,17.22,1465300.0,12.6555,12.7663,12.6481,12.722,1465300.0
2012-09-24 11:00:00,17.23,17.33,17.21,17.29,1445900.0,12.7293,12.8032,12.7146,12.7737,1445900.0
2012-09-24 11:30:00,17.29,17.32,17.09,17.1,1124800.0,12.7737,12.7958,12.6259,12.6333,1124800.0
2012-09-24 12:00:00,17.1,17.13,17.07,17.1,1203000.0,12.6333,12.6555,12.6111,12.6333,1203000.0
2012-09-24 12:30:00,17.09,17.11,17.05,17.1,1016300.0,12.6259,12.6407,12.5964,12.6333,1016300.0
2012-09-24 13:00:00,17.11,17.16,17.05,17.07,664600.0,12.6407,12.6776,12.5964,12.6111,664600.0
2012-09-24 13:30:00,17.07,17.08,16.91,16.91,1393600.0,12.6111,12.6185,12.4929,12.4929,1393600.0
2012-09-24 14:00:00,16.92,17.1,16.91,17.1,1104400.0,12.5003,12.6333,12.4929,12.6333,1104400.0
2012-09-24 14:30:00,17.1,17.2,17.09,17.13,1162600.0,12.6333,12.7072,12.6259,12.6555,1162600.0
2012-09-24 15:00:00,17.14,17.15,17.02,17.1,1803100.0,12.6629,12.6702,12.5742,12.6333,1803100.0
2012-09-24 15:30:00,17.1,17.13,17.03,17.04,2541100.0,12.6333,12.6555,12.5816,12.589,2541100.0
2012-09-25 09:30:00,17.17,17.24,16.97,17.0,1420100.0,12.685,12.7367,12.5373,12.5594,1420100.0
2012-09-25 10:00:00,17.0,17.12,16.9,16.93,1993800.0,12.5594,12.6481,12.4855,12.5077,1993800.0
2012-09-25 10:30:00,16.93,17.13,16.92,17.13,1411000.0,12.5077,12.6555,12.5003,12.6555,1411000.0
2012-09-25 11:00:00,17.13,17.2,17.1,17.16,1243000.0,12.6555,12.7072,12.6333,12.6776,1243000.0
2012-09-25 11:30:00,17.17,17.17,17.09,17.13,772500.0,12.685,12.685,12.6259,12.6555,772500.0
2012-09-25 12:00:00,17.13,17.14,17.04,17.07,942300.0,12.6555,12.6629,12.589,12.6111,942300.0
2012-09-25 12:30:00,17.07,17.1,16.94,17.04,1128900.0,12.6111,12.6333,12.5151,12.589,1128900.0
2012-09-25 13:00:00,17.03,17.03,16.97,17.0,457800.0,12.5816,12.5816,12.5373,12.5594,457800.0
2012-09-25 13:30:00,17.0,17.07,16.93,16.97,741800.0,12.5594,12.6111,12.5077,12.5373,741800.0
2012-09-25 14:00:00,16.98,17.01,16.92,16.94,763600.0,12.5446,12.5668,12.5003,12.5151,763600.0
2012-09-25 14:30:00,16.94,16.96,16.84,16.85,1094400.0,12.5151,12.5299,12.4412,12.4486,1094400.0
2012-09-25 15:00:00,16.85,16.88,16.66,16.68,2808200.0,12.4486,12.4708,12.3082,12.323,2808200.0
2012-09-25 15:30:00,16.68,16.73,16.57,16.62,4776600.0,12.323,12.3599,12.2417,12.2787,4776600.0
2012-09-26 09:30:00,16.67,16.7,16.32,16.44,2656500.0,12.3156,12.3378,12.057,12.1457,2656500.0
2012-09-26 10:00:00,16.45,16.48,16.37,16.38,2263900.0,12.1531,12.1753,12.094,12.1014,2263900.0
2012-09-26 10:30:00,16.39,16.43,16.3,16.32,2436000.0,12.1088,12.1383,12.0423,12.057,2436000.0
2012-09-26 11:00:00,16.31,16.43,16.31,16.42,1401900.0,12.0497,12.1383,12.0497,12.1309,1401900.0
2012-09-26 11:30:00,16.42,16.45,16.37,16.42,977600.0,12.1309,12.1531,12.094,12.1309,977600.0
2012-09-26 12:00:00,16.42,16.6,16.42,16.54,1151300.0,12.1309,12.2639,12.1309,12.2196,1151300.0
2012-09-26 12:30:00,16.54,16.59,16.48,16.59,856800.0,12.2196,12.2565,12.1753,12.2565,856800.0
2012-09-26 13:00:00,16.59,16.7,16.55,16.65,895800.0,12.2565,12.3378,12.227,12.3008,895800.0
2012-09-26 13:30:00,16.65,16.68,16.59,16.61,849300.0,12.3008,12.323,12.2565,12.2713,849300.0
2012-09-26 14:00:00,16.6,16.66,16.53,16.53,1265800.0,12.2639,12.3082,12.2122,12.2122,1265800.0
2012-09-26 14:30:00,16.54,16.59,16.46,16.48,1235700.0,12.2196,12.2565,12.1605,12.1753,1235700.0
2012-09-26 15:00:00,16.48,16.52,16.44,16.46,1191400.0,12.1753,12.2048,12.1457,12.1605,1191400.0
2012-09-26 15:30:00,16.46,16.48,16.4,16.44,2593000.0,12.1605,12.1753,12.1161,12.1457,2593000.0
2012-09-27 09:30:00,16.76,16.83,16.55,16.59,2703300.0,12.3821,12.4338,12.227,12.2565,2703300.0
2012-09-27 10:00:00,16.59,16.67,16.54,16.66,1787600.0,12.2565,12.3156,12.2196,12.3082,1787600.0
2012-09-27 10:30:00,16.66,16.8,16.64,16.8,1512200.0,12.3082,12.4117,12.2935,12.4117,1512200.0
2012-09-27 11:00:00,16.8,16.8,16.69,16.75,1022100.0,12.4117,12.4117,12.3304,12.3747,1022100.0
2012-09-27 11:30:00,16.75,16.8,16.69,16.78,950400.0,12.3747,12.4117,12.3304,12.3969,950400.0
2012-09-27 12:00:00,16.77,16.96,16.77,16.95,1251000.0,12.3895,12.5299,12.3895,12.5225,1251000.0
2012-09-27 12:30:00,16.95,16.95,16.85,16.88,1133100.0,12.5225,12.5225,12.4486,12.4708,1133100.0
2012-09-27 13:00:00,16.88,16.92,16.85,16.89,794900.0,12.4708,12.5003,12.4486,12.4782,794900.0
2012-09-27 13:30:00,16.9,16.97,16.83,16.83,1226400.0,12.4855,12.5373,12.4338,12.4338,1226400.0
2012-09-27 14:00:00,16.83,16.92,16.83,16.89,1049700.0,12.4338,12.5003,12.4338,12.4782,1049700.0
2012-09-27 14:30:00,16.89,16.97,16.87,16.88,961600.0,12.4782,12.5373,12.4634,12.4708,961600.0
2012-09-27 15:00:00,16.88,16.89,16.82,16.82,887200.0,12.4708,12.4782,12.4264,12.4264,887200.0
2012-09-27 15:30:00,16.82,16.89,16.77,16.83,2321400.0,12.4264,12.4782,12.3895,12.4338,2321400.0
2012-09-28 09:30:00,16.88,16.95,16.71,16.8,2863300.0,12.4708,12.5225,12.3452,12.4117,2863300.0
2012-09-28 10:00:00,16.8,16.88,16.68,16.76,1816500.0,12.4117,12.4708,12.323,12.3821,1816500.0
2012-09-28 10:30:00,16.76,16.84,16.75,16.82,1199200.0,12.3821,12.4412,12.3747,12.4264,1199200.0
2012-09-28 11:00:00,16.82,16.83,16.66,16.68,939200.0,12.4264,12.4338,12.3082,12.323,939200.0
2012-09-28 11:30:00,16.68,16.74,16.64,16.71,799600.0,12.323,12.3673,12.2935,12.3452,799600.0
2012-09-28 12:00:00,16.71,16.91,16.68,16.8,1760600.0,12.3452,12.4929,12.323,12.4117,1760600.0
2012-09-28 12:30:00,16.8,16.86,16.75,16.78,788300.0,12.4117,12.456,12.3747,12.3969,788300.0
2012-09-28 13:00:00,16.79,16.88,16.78,16.78,797900.0,12.4043,12.4708,12.3969,12.3969,797900.0
2012-09-28 13:30:00,16.78,16.9,16.78,16.84,465200.0,12.3969,12.4855,12.3969,12.4412,465200.0
2012-09-28 14:00:00,16.84,16.9,16.77,16.77,601200.0,12.4412,12.4855,12.3895,12.3895,601200.0
2012-09-28 14:30:00,16.78,16.8,16.73,16.73,676500.0,12.3969,12.4117,12.3599,12.3599,676500.0
2012-09-28 15:00:00,16.73,16.78,16.68,16.71,608600.0,12.3599,12.3969,12.323,12.3452,608600.0
2012-09-28 15:30:00,16.71,16.81,16.66,16.73,2649500.0,12.3452,12.4191,12.3082,12.3599,2649500.0
2012-10-01 09:30:00,16.88,17.15,16.87,17.03,2685400.0,12.4708,12.6702,12.4634,12.5816,2685400.0
2012-10-01 10:00:00,17.04,17.19,17.03,17.19,2049400.0,12.589,12.6998,12.5816,12.6998,2049400.0
2012-10-01 10:30:00,17.19,17.2,17.03,17.07,1294500.0,12.6998,12.7072,12.5816,12.6111,1294500.0
2012-10-01 11:00:00,17.06,17.15,17.05,17.13,1279800.0,12.6037,12.6702,12.5964,12.6555,1279800.0
2012-10-01 11:30:00,17.13,17.13,17.0,17.01,684700.0,12.6555,12.6555,12.5594,12.5668,684700.0
2012-10-01 12:00:00,17.02,17.04,16.96,17.03,822300.0,12.5742,12.589,12.5299,12.5816,822300.0
2012-10-01 12:30:00,17.02,17.09,16.94,17.0,1049800.0,12.5742,12.6259,12.5151,12.5594,1049800.0
2012-10-01 13:00:00,17.0,17.01,16.85,16.94,1593500.0,12.5594,12.5668,12.4486,12.5151,1593500.0
2012-10-01 13:30:00,16.93,16.95,16.87,16.92,1108900.0,12.5077,12.5225,12.4634,12.5003,1108900.0
2012-10-01 14:00:00,16.91,16.95,16.88,16.94,1551500.0,12.4929,12.5225,12.4708,12.5151,1551500.0
2012-10-01 14:30:00,16.93,16.96,16.88,16.88,1090800.0,12.5077,12.5299,12.4708,12.4708,1090800.0
2012-10-01 15:00:00,16.88,16.89,16.73,16.8,1529700.0,12.4708,12.4782,12.3599,12.4117,1529700.0
2012-10-01 15:30:00,16.79,16.89,16.74,16.78,2952700.0,12.4043,12.4782,12.3673,12.3969,2952700.0
2012-10-02 09:30:00,16.92,16.98,16.87,16.89,1420700.0,12.5003,12.5446,12.4634,12.4782,1420700.0
2012-10-02 10:00:00,16.89,16.94,16.83,16.94,1554500.0,12.4782,12.5151,12.4338,12.5151,1554500.0
2012-10-02 10:30:00,16.94,17.03,16.88,16.91,2014600.0,12.5151,12.5816,12.4708,12.4929,2014600.0
2012-10-02 11:00:00,16.91,16.97,16.88,16.92,1010500.0,12.4929,12.5373,12.4708,12.5003,1010500.0
2012-10-02 11:30:00,16.93,16.98,16.84,16.91,1505400.0,12.5077,12.5446,12.4412,12.4929,1505400.0
2012-10-02 12:00:00,16.91,16.99,16.89,16.96,765900.0,12.4929,12.552,12.4782,12.5299,765900.0
2012-10-02 12:30:00,16.96,17.0,16.92,16.96,633500.0,12.5299,12.5594,12.5003,12.5299,633500.0
2012-10-02 13:00:00,16.96,16.99,16.95,16.98,609300.0,12.5299,12.552,12.5225,12.5446,609300.0
2012-10-02 13:30:00,16.98,17.0,16.92,16.95,1055900.0,12.5446,12.5594,12.5003,12.5225,1055900.0
2012-10-02 14:00:00,16.95,16.97,16.86,16.88,1055800.0,12.5225,12.5373,12.456,12.4708,1055800.0
2012-10-02 14:30:00,16.88,16.88,16.82,16.84,820100.0,12.4708,12.4708,12.4264,12.4412,820100.0
2012-10-02 15:00:00,16.84,16.89,16.81,16.88,1370500.0,12.4412,12.4782,12.4191,12.4708,1370500.0
2012-10-02 15:30:00,16.89,16.91,16.86,16.89,2137600.0,12.4782,12.4929,12.456,12.4782,2137600.0
2012-10-03 09:30:00,16.98,17.01,16.82,16.85,2069100.0,12.5446,12.5668,12.4264,12.4486,2069100.0
2012-10-03 10:00:00,16.85,16.91,16.76,16.9,1785700.0,12.4486,12.4929,12.3821,12.4855,1785700.0
2012-10-03 10:30:00,16.9,16.91,16.79,16.82,1079800.0,12.4855,12.4929,12.4043,12.4264,1079800.0
2012-10-03 11:00:00,16.82,16.94,16.81,16.91,1510600.0,12.4264,12.5151,12.4191,12.4929,1510600.0
2012-10-03 11:30:00,16.91,17.0,16.9,16.99,1123100.0,12.4929,12.5594,12.4855,12.552,1123100.0
2012-10-03 12:00:00,16.99,17.22,16.99,17.19,1994900.0,12.552,12.722,12.552,12.6998,1994900.0
2012-10-03 12:30:00,17.19,17.24,17.14,17.15,1459200.0,12.6998,12.7367,12.6629,12.6702,1459200.0
2012-10-03 13:00:00,17.16,17.17,17.13,17.14,576200.0,12.6776,12.685,12.6555,12.6629,576200.0
2012-10-03 13:30:00,17.14,17.15,17.07,17.09,1258400.0,12.6629,12.6702,12.6111,12.6259,1258400.0
2012-10-03 14:00:00,17.09,17.11,17.01,17.03,780700.0,12.6259,12.6407,12.5668,12.5816,780700.0
2012-10-03 14:30:00,17.03,17.11,17.03,17.05,618800.0,12.5816,12.6407,12.5816,12.5964,618800.0
2012-10-03 15:00:00,17.05,17.06,16.99,17.03,1959800.0,12.5964,12.6037,12.552,12.5816,1959800.0
2012-10-03 15:30:00,17.02,17.06,17.0,17.02,3407100.0,12.5742,12.6037,12.5594,12.5742,3407100.0
2012-10-04 09:30:00,17.26,17.48,17.24,17.46,2456000.0,12.7515,12.914,12.7367,12.8993,2456000.0
2012-10-04 10:00:00,17.47,17.58,17.43,17.54,2529700.0,12.9067,12.9879,12.8771,12.9584,2529700.0
2012-10-04 10:30:00,17.54,17.57,17.5,17.55,1482700.0,12.9584,12.9805,12.9288,12.9658,1482700.0
2012-10-04 11:00:00,17.55,17.57,17.45,17.47,1732500.0,12.9658,12.9805,12.8919,12.9067,1732500.0
2012-10-04 11:30:00,17.47,17.51,17.43,17.5,1217100.0,12.9067,12.9362,12.8771,12.9288,1217100.0
2012-10-04 12:00:00,17.5,17.53,17.44,17.45,990000.0,12.9288,12.951,12.8845,12.8919,990000.0
2012-10-04 12:30:00,17.46,17.48,17.38,17.39,740000.0,12.8993,12.914,12.8402,12.8475,740000.0
2012-10-04 13:00:00,17.4,17.45,17.39,17.43,684100.0,12.8549,12.8919,12.8475,12.8771,684100.0
2012-10-04 13:30:00,17.43,17.45,17.36,17.41,920700.0,12.8771,12.8919,12.8254,12.8623,920700.0
2012-10-04 14:00:00,17.41,17.42,17.33,17.39,1132400.0,12.8623,12.8697,12.8032,12.8475,1132400.0
2012-10-04 14:30:00,17.39,17.43,17.37,17.41,990400.0,12.8475,12.8771,12.8328,12.8623,990400.0
2012-10-04 15:00:00,17.42,17.46,17.37,17.4,1116600.0,12.8697,12.8993,12.8328,12.8549,1116600.0
2012-10-04 15:30:00,17.4,17.48,17.4,17.47,2958900.0,12.8549,12.914,12.8549,12.9067,2958900.0
2012-10-05 09:30:00,17.72,17.88,17.65,17.7,2731000.0,13.0913,13.2096,13.0396,13.0766,2731000.0
2012-10-05 10:00:00,17.7,17.71,17.62,17.62,1512800.0,13.0766,13.084,13.0175,13.0175,1512800.0
2012-10-05 10:30:00,17.62,17.66,17.54,17.61,1373100.0,13.0175,13.047,12.9584,13.0101,1373100.0
2012-10-05 11:00:00,17.61,17.65,17.57,17.59,1587200.0,13.0101,13.0396,12.9805,12.9953,1587200.0
2012-10-05 11:30:00,17.59,17.68,17.55,17.57,1387200.0,12.9953,13.0618,12.9658,12.9805,1387200.0
2012-10-05 12:00:00,17.57,17.65,17.56,17.6,1010000.0,12.9805,13.0396,12.9731,13.0027,1010000.0
2012-10-05 12:30:00,17.6,17.66,17.59,17.65,852700.0,13.0027,13.047,12.9953,13.0396,852700.0
2012-10-05 13:00:00,17.65,17.66,17.5,17.52,1024200.0,13.0396,13.047,12.9288,12.9436,1024200.0
2012-10-05 13:30:00,17.52,17.54,17.47,17.52,1163800.0,12.9436,12.9584,12.9067,12.9436,1163800.0
2012-10-05 14:00:00,17.52,17.52,17.44,17.48,1269300.0,12.9436,12.9436,12.8845,12.914,1269300.0
2012-10-05 14:30:00,17.48,17.53,17.39,17.4,1222200.0,12.914,12.951,12.8475,12.8549,1222200.0
2012-10-05 15:00:00,17.41,17.44,17.32,17.43,1703100.0,12.8623,12.8845,12.7958,12.8771,1703100.0
2012-10-05 15:30:00,17.43,17.52,17.33,17.5,3714900.0,12.8771,12.9436,12.8032,12.9288,3714900.0
2012-10-08 09:30:00,17.17,17.56,17.17,17.53,1957600.0,12.685,12.9731,12.685,12.951,1957600.0
2012-10-08 10:00:00,17.53,17.56,17.44,17.45,1233900.0,12.951,12.9731,12.8845,12.8919,1233900.0
2012-10-08 10:30:00,17.45,17.56,17.42,17.46,1317900.0,12.8919,12.9731,12.8697,12.8993,1317900.0
2012-10-08 11:00:00,17.46,17.49,17.39,17.46,1504900.0,12.8993,12.9214,12.8475,12.8993,1504900.0
2012-10-08 11:30:00,17.46,17.49,17.41,17.45,910600.0,12.8993,12.9214,12.8623,12.8919,910600.0
2012-10-08 12:00:00,17.44,17.47,17.42,17.43,696100.0,12.8845,12.9067,12.8697,12.8771,696100.0
2012-10-08 12:30:00,17.44,17.45,17.4,17.45,459000.0,12.8845,12.8919,12.8549,12.8919,459000.0
2012-10-08 13:00:00,17.45,17.46,17.4,17.43,473300.0,12.8919,12.8993,12.8549,12.8771,473300.0
2012-10-08 13:30:00,17.43,17.47,17.42,17.44,463900.0,12.8771,12.9067,12.8697,12.8845,463900.0
2012-10-08 14:00:00,17.43,17.46,17.41,17.46,485500.0,12.8771,12.8993,12.8623,12.8993,485500.0
2012-10-08 14:30:00,17.46,17.47,17.43,17.44,559600.0,12.8993,12.9067,12.8771,12.8845,559600.0
2012-10-08 15:00:00,17.44,17.49,17.43,17.47,736700.0,12.8845,12.9214,12.8771,12.9067,736700.0
2012-10-08 15:30:00,17.46,17.5,17.43,17.43,2363500.0,12.8993,12.9288,12.8771,12.8771,2363500.0
2012-10-09 09:30:00,17.52,17.61,17.43,17.48,2038200.0,12.9436,13.0101,12.8771,12.914,2038200.0
2012-10-09 10:00:00,17.48,17.57,17.46,17.53,1128500.0,12.914,12.9805,12.8993,12.951,1128500.0
2012-10-09 10:30:00,17.53,17.56,17.34,17.39,1732600.0,12.951,12.9731,12.8106,12.8475,1732600.0
2012-10-09 11:00:00,17.39,17.4,17.32,17.39,1490900.0,12.8475,12.8549,12.7958,12.8475,1490900.0
2012-10-09 11:30:00,17.4,17.4,17.3,17.33,1084700.0,12.8549,12.8549,12.7811,12.8032,1084700.0
2012-10-09 12:00:00,17.33,17.36,17.3,17.31,793600.0,12.8032,12.8254,12.7811,12.7884,793600.0
2012-10-09 12:30:00,17.32,17.33,17.25,17.31,1176900.0,12.7958,12.8032,12.7441,12.7884,1176900.0
2012-10-09 13:00:00,17.32,17.44,17.3,17.4,1190500.0,12.7958,12.8845,12.7811,12.8549,1190500.0
2012-10-09 13:30:00,17.39,17.46,17.39,17.39,719900.0,12.8475,12.8993,12.8475,12.8475,719900.0
2012-10-09 14:00:00,17.38,17.45,17.37,17.4,652800.0,12.8402,12.8919,12.8328,12.8549,652800.0
2012-10-09 14:30:00,17.4,17.43,17.34,17.43,952600.0,12.8549,12.8771,12.8106,12.8771,952600.0
2012-10-09 15:00:00,17.44,17.45,17.32,17.33,1106500.0,12.8845,12.8919,12.7958,12.8032,1106500.0
2012-10-09 15:30:00,17.33,17.45,17.27,17.36,2506800.0,12.8032,12.8919,12.7589,12.8254,2506800.0
2012-10-10 09:30:00,17.36,17.52,17.32,17.38,1760300.0,12.8254,12.9436,12.7958,12.8402,1760300.0
2012-10-10 10:00:00,17.38,17.45,17.35,17.45,1226600.0,12.8402,12.8919,12.818,12.8919,1226600.0
2012-10-10 10:30:00,17.45,17.46,17.39,17.44,1249400.0,12.8919,12.8993,12.8475,12.8845,1249400.0
2012-10-10 11:00:00,17.44,17.48,17.39,17.41,784700.0,12.8845,12.914,12.8475,12.8623,784700.0
2012-10-10 11:30:00,17.41,17.41,17.28,17.3,1096300.0,12.8623,12.8623,12.7663,12.7811,1096300.0
2012-10-10 12:00:00,17.3,17.34,17.26,17.28,852900.0,12.7811,12.8106,12.7515,12.7663,852900.0
2012-10-10 12:30:00,17.28,17.28,17.16,17.18,1355700.0,12.7663,12.7663,12.6776,12.6924,1355700.0
2012-10-10 13:00:00,17.18,17.32,17.16,17.29,959700.0,12.6924,12.7958,12.6776,12.7737,959700.0
2012-10-10 13:30:00,17.28,17.35,17.26,17.3,595900.0,12.7663,12.818,12.7515,12.7811,595900.0
2012-10-10 14:00:00,17.3,17.38,17.29,17.32,799500.0,12.7811,12.8402,12.7737,12.7958,799500.0
2012-10-10 14:30:00,17.32,17.37,17.27,17.36,599800.0,12.7958,12.8328,12.7589,12.8254,599800.0
2012-10-10 15:00:00,17.35,17.43,17.33,17.43,1067200.0,12.818,12.8771,12.8032,12.8771,1067200.0
2012-10-10 15:30:00,17.42,17.43,17.35,17.41,1733300.0,12.8697,12.8771,12.818,12.8623,1733300.0
2012-10-11 09:30:00,17.8,17.8,17.68,17.75,1705900.0,13.1505,13.1505,13.0618,13.1135,1705900.0
2012-10-11 10:00:00,17.74,17.86,17.74,17.77,1281500.0,13.1061,13.1948,13.1061,13.1283,1281500.0
2012-10-11 10:30:00,17.78,17.9,17.77,17.88,1385000.0,13.1357,13.2243,13.1283,13.2096,1385000.0
2012-10-11 11:00:00,17.88,17.91,17.82,17.89,1311800.0,13.2096,13.2317,13.1652,13.2169,1311800.0
2012-10-11 11:30:00,17.89,17.9,17.83,17.87,1003800.0,13.2169,13.2243,13.1726,13.2022,1003800.0
2012-10-11 12:00:00,17.87,17.88,17.8,17.8,1106300.0,13.2022,13.2096,13.1505,13.1505,1106300.0
2012-10-11 12:30:00,17.8,17.88,17.77,17.84,775800.0,13.1505,13.2096,13.1283,13.18,775800.0
2012-10-11 13:00:00,17.83,17.87,17.77,17.77,439700.0,13.1726,13.2022,13.1283,13.1283,439700.0
2012-10-11 13:30:00,17.77,17.82,17.73,17.8,936700.0,13.1283,13.1652,13.0987,13.1505,936700.0
2012-10-11 14:00:00,17.79,17.86,17.78,17.83,815700.0,13.1431,13.1948,13.1357,13.1726,815700.0
2012-10-11 14:30:00,17.83,17.83,17.75,17.79,1030700.0,13.1726,13.1726,13.1135,13.1431,1030700.0
2012-10-11 15:00:00,17.79,17.88,17.78,17.88,1245000.0,13.1431,13.2096,13.1357,13.2096,1245000.0
2012-10-11 15:30:00,17.88,17.9,17.82,17.87,2589200.0,13.2096,13.2243,13.1652,13.2022,2589200.0
2012-10-12 09:30:00,17.57,17.69,17.38,17.64,2693600.0,12.9805,13.0692,12.8402,13.0322,2693600.0
2012-10-12 10:00:00,17.64,17.74,17.53,17.56,2201300.0,13.0322,13.1061,12.951,12.9731,2201300.0
2012-10-12 10:30:00,17.56,17.64,17.54,17.59,927500.0,12.9731,13.0322,12.9584,12.9953,927500.0
2012-10-12 11:00:00,17.58,17.6,17.44,17.45,1353900.0,12.9879,13.0027,12.8845,12.8919,1353900.0
2012-10-12 11:30:00,17.45,17.45,17.31,17.33,1272200.0,12.8919,12.8919,12.7884,12.8032,1272200.0
2012-10-12 12:00:00,17.33,17.36,17.28,17.29,1035500.0,12.8032,12.8254,12.7663,12.7737,1035500.0
2012-10-12 12:30:00,17.29,17.35,17.24,17.34,907700.0,12.7737,12.818,12.7367,12.8106,907700.0
2012-10-12 13:00:00,17.35,17.37,17.32,17.34,696600.0,12.818,12.8328,12.7958,12.8106,696600.0
2012-10-12 13:30:00,17.34,17.38,17.32,17.35,855800.0,12.8106,12.8402,12.7958,12.818,855800.0
2012-10-12 14:00:00,17.34,17.43,17.3,17.43,872200.0,12.8106,12.8771,12.7811,12.8771,872200.0
2012-10-12 14:30:00,17.42,17.55,17.42,17.52,1006600.0,12.8697,12.9658,12.8697,12.9436,1006600.0
2012-10-12 15:00:00,17.51,17.53,17.34,17.34,1505700.0,12.9362,12.951,12.8106,12.8106,1505700.0
2012-10-12 15:30:00,17.34,17.35,17.22,17.32,4346700.0,12.8106,12.818,12.722,12.7958,4346700.0
2012-10-15 09:30:00,17.51,17.64,17.48,17.62,1475900.0,12.9362,13.0322,12.914,13.0175,1475900.0
2012-10-15 10:00:00,17.62,17.63,17.42,17.42,1547200.0,13.0175,13.0249,12.8697,12.8697,1547200.0
2012-10-15 10:30:00,17.42,17.49,17.4,17.44,865400.0,12.8697,12.9214,12.8549,12.8845,865400.0
2012-10-15 11:00:00,17.45,17.48,17.4,17.43,1390200.0,12.8919,12.914,12.8549,12.8771,1390200.0
2012-10-15 11:30:00,17.43,17.54,17.42,17.48,1938400.0,12.8771,12.9584,12.8697,12.914,1938400.0
2012-10-15 12:00:00,17.49,17.56,17.48,17.55,1313000.0,12.9214,12.9731,12.914,12.9658,1313000.0
2012-10-15 12:30:00,17.55,17.67,17.55,17.62,1198700.0,12.9658,13.0544,12.9658,13.0175,1198700.0
2012-10-15 13:00:00,17.62,17.7,17.61,17.66,510000.0,13.0175,13.0766,13.0101,13.047,510000.0
2012-10-15 13:30:00,17.66,17.7,17.62,17.64,638900.0,13.047,13.0766,13.0175,13.0322,638900.0
2012-10-15 14:00:00,17.65,17.67,17.6,17.6,793900.0,13.0396,13.0544,13.0027,13.0027,793900.0
2012-10-15 14:30:00,17.61,17.61,17.53,17.55,795400.0,13.0101,13.0101,12.951,12.9658,795400.0
2012-10-15 15:00:00,17.55,17.7,17.55,17.65,1439200.0,12.9658,13.0766,12.9658,13.0396,1439200.0
2012-10-15 15:30:00,17.66,17.78,17.64,17.75,3151900.0,13.047,13.1357,13.0322,13.1135,3151900.0
2012-10-16 09:30:00,17.9,17.98,17.75,17.94,2639000.0,13.2243,13.2834,13.1135,13.2539,2639000.0
2012-10-16 10:00:00,17.93,18.04,17.86,17.91,1945600.0,13.2465,13.3278,13.1948,13.2317,1945600.0
2012-10-16 10:30:00,17.91,17.97,17.8,17.86,2372700.0,13.2317,13.276,13.1505,13.1948,2372700.0
2012-10-16 11:00:00,17.86,17.96,17.84,17.88,1197800.0,13.1948,13.2687,13.18,13.2096,1197800.0
2012-10-16 11:30:00,17.89,17.93,17.84,17.88,899300.0,13.2169,13.2465,13.18,13.2096,899300.0
2012-10-16 12:00:00,17.88,17.94,17.85,17.9,924700.0,13.2096,13.2539,13.1874,13.2243,924700.0
2012-10-16 12:30:00,17.9,17.93,17.89,17.9,414300.0,13.2243,13.2465,13.2169,13.2243,414300.0
2012-10-16 13:00:00,17.9,17.94,17.9,17.94,280300.0,13.2243,13.2539,13.2243,13.2539,280300.0
2012-10-16 13:30:00,17.94,17.97,17.87,17.9,590900.0,13.2539,13.276,13.2022,13.2243,590900.0
2012-10-16 14:00:00,17.91,17.91,17.75,17.75,986000.0,13.2317,13.2317,13.1135,13.1135,986000.0
2012-10-16 14:30:00,17.75,17.8,17.7,17.78,1275400.0,13.1135,13.1505,13.0766,13.1357,1275400.0
2012-10-16 15:00:00,17.78,17.85,17.76,17.83,1445900.0,13.1357,13.1874,13.1209,13.1726,1445900.0
2012-10-16 15:30:00,17.83,17.92,17.8,17.88,2530100.0,13.1726,13.2391,13.1505,13.2096,2530100.0
2012-10-17 09:30:00,17.98,18.05,17.84,17.88,2532100.0,13.2834,13.3351,13.18,13.2096,2532100.0
2012-10-17 10:00:00,17.88,18.02,17.85,18.02,1577000.0,13.2096,13.313,13.1874,13.313,1577000.0
2012-10-17 10:30:00,18.02,18.07,17.99,18.01,1187200.0,13.313,13.3499,13.2908,13.3056,1187200.0
2012-10-17 11:00:00,18.01,18.12,17.99,18.04,1349700.0,13.3056,13.3869,13.2908,13.3278,1349700.0
2012-10-17 11:30:00,18.05,18.08,17.96,18.06,1138300.0,13.3351,13.3573,13.2687,13.3425,1138300.0
2012-10-17 12:00:00,18.07,18.11,18.05,18.11,1496000.0,13.3499,13.3795,13.3351,13.3795,1496000.0
2012-10-17 12:30:00,18.11,18.18,18.1,18.11,616800.0,13.3795,13.4312,13.3721,13.3795,616800.0
2012-10-17 13:00:00,18.11,18.18,18.1,18.15,1046500.0,13.3795,13.4312,13.3721,13.409,1046500.0
2012-10-17 13:30:00,18.15,18.18,18.03,18.06,1277900.0,13.409,13.4312,13.3204,13.3425,1277900.0
2012-10-17 14:00:00,18.05,18.14,18.02,18.13,1820300.0,13.3351,13.4016,13.313,13.3943,1820300.0
2012-10-17 14:30:00,18.13,18.2,18.12,18.2,1089500.0,13.3943,13.446,13.3869,13.446,1089500.0
2012-10-17 15:00:00,18.2,18.35,18.19,18.35,1871600.0,13.446,13.5568,13.4386,13.5568,1871600.0
2012-10-17 15:30:00,18.35,18.5,18.32,18.5,5895100.0,13.5568,13.6676,13.5346,13.6676,5895100.0
2012-10-18 09:30:00,18.56,18.57,18.16,18.31,10320500.0,13.7119,13.7193,13.4164,13.5272,10320500.0
2012-10-18 10:00:00,18.31,18.36,18.06,18.15,5983000.0,13.5272,13.5642,13.3425,13.409,5983000.0
2012-10-18 10:30:00,18.16,18.29,18.11,18.28,4158200.0,13.4164,13.5125,13.3795,13.5051,4158200.0
2012-10-18 11:00:00,18.27,18.34,18.22,18.34,2574500.0,13.4977,13.5494,13.4607,13.5494,2574500.0
2012-10-18 11:30:00,18.33,18.34,18.23,18.3,1864900.0,13.542,13.5494,13.4681,13.5198,1864900.0
2012-10-18 12:00:00,18.31,18.52,18.31,18.41,4122000.0,13.5272,13.6824,13.5272,13.6011,4122000.0
2012-10-18 12:30:00,18.41,18.43,18.3,18.33,2177400.0,13.6011,13.6159,13.5198,13.542,2177400.0
2012-10-18 13:00:00,18.33,18.41,18.29,18.32,1823800.0,13.542,13.6011,13.5125,13.5346,1823800.0
2012-10-18 13:30:00,18.32,18.33,18.06,18.07,2396300.0,13.5346,13.542,13.3425,13.3499,2396300.0
2012-10-18 14:00:00,18.07,18.16,18.06,18.08,1491500.0,13.3499,13.4164,13.3425,13.3573,1491500.0
2012-10-18 14:30:00,18.08,18.09,17.81,17.93,3307100.0,13.3573,13.3647,13.1578,13.2465,3307100.0
2012-10-18 15:00:00,17.92,17.93,17.7,17.8,3399700.0,13.2391,13.2465,13.0766,13.1505,3399700.0
2012-10-18 15:30:00,17.81,17.83,17.73,17.79,4835000.0,13.1578,13.1726,13.0987,13.1431,4835000.0
2012-10-19 09:30:00,17.64,17.91,17.58,17.88,3795600.0,13.0322,13.2317,12.9879,13.2096,3795600.0
2012-10-19 10:00:00,17.88,18.05,17.81,18.03,2432600.0,13.2096,13.3351,13.1578,13.3204,2432600.0
2012-10-19 10:30:00,18.04,18.04,17.89,17.92,2476800.0,13.3278,13.3278,13.2169,13.2391,2476800.0
2012-10-19 11:00:00,17.93,17.94,17.74,17.79,2625200.0,13.2465,13.2539,13.1061,13.1431,2625200.0
2012-10-19 11:30:00,17.8,17.89,17.74,17.79,1516600.0,13.1505,13.2169,13.1061,13.1431,1516600.0
2012-10-19 12:00:00,17.8,17.8,17.64,17.66,1371700.0,13.1505,13.1505,13.0322,13.047,1371700.0
2012-10-19 12:30:00,17.66,17.68,17.55,17.6,1372300.0,13.047,13.0618,12.9658,13.0027,1372300.0
2012-10-19 13:00:00,17.59,17.66,17.58,17.62,825800.0,12.9953,13.047,12.9879,13.0175,825800.0
2012-10-19 13:30:00,17.62,17.63,17.43,17.46,1348800.0,13.0175,13.0249,12.8771,12.8993,1348800.0
2012-10-19 14:00:00,17.47,17.56,17.3,17.35,1495800.0,12.9067,12.9731,12.7811,12.818,1495800.0
2012-10-19 14:30:00,17.34,17.54,17.33,17.54,2127600.0,12.8106,12.9584,12.8032,12.9584,2127600.0
2012-10-19 15:00:00,17.54,17.64,17.45,17.61,2042900.0,12.9584,13.0322,12.8919,13.0101,2042900.0
2012-10-19 15:30:00,17.61,17.63,17.51,17.53,4203700.0,13.0101,13.0249,12.9362,12.951,4203700.0
2012-10-22 09:30:00,17.51,17.63,17.45,17.55,1858800.0,12.9362,13.0249,12.8919,12.9658,1858800.0
2012-10-22 10:00:00,17.55,17.67,17.54,17.6,1643000.0,12.9658,13.0544,12.9584,13.0027,1643000.0
2012-10-22 10:30:00,17.6,17.62,17.53,17.57,1314100.0,13.0027,13.0175,12.951,12.9805,1314100.0
2012-10-22 11:00:00,17.56,17.59,17.48,17.5,1129500.0,12.9731,12.9953,12.914,12.9288,1129500.0
2012-10-22 11:30:00,17.5,17.53,17.44,17.47,1039100.0,12.9288,12.951,12.8845,12.9067,1039100.0
2012-10-22 12:00:00,17.48,17.51,17.43,17.47,1069200.0,12.914,12.9362,12.8771,12.9067,1069200.0
2012-10-22 12:30:00,17.46,17.49,17.41,17.46,1301100.0,12.8993,12.9214,12.8623,12.8993,1301100.0
2012-10-22 13:00:00,17.46,17.48,17.26,17.27,1755000.0,12.8993,12.914,12.7515,12.7589,1755000.0
2012-10-22 13:30:00,17.27,17.3,17.17,17.25,1531800.0,12.7589,12.7811,12.685,12.7441,1531800.0
2012-10-22 14:00:00,17.25,17.38,17.23,17.35,1781200.0,12.7441,12.8402,12.7293,12.818,1781200.0
2012-10-22 14:30:00,17.35,17.38,17.28,17.32,1529100.0,12.818,12.8402,12.7663,12.7958,1529100.0
2012-10-22 15:00:00,17.32,17.41,17.26,17.38,1360400.0,12.7958,12.8623,12.7515,12.8402,1360400.0
2012-10-22 15:30:00,17.38,17.46,17.33,17.45,2932500.0,12.8402,12.8993,12.8032,12.8919,2932500.0
2012-10-23 09:30:00,17.11,17.23,17.01,17.06,2014500.0,12.6407,12.7293,12.5668,12.6037,2014500.0
2012-10-23 10:00:00,17.06,17.1,16.95,17.01,2458100.0,12.6037,12.6333,12.5225,12.5668,2458100.0
2012-10-23 10:30:00,17.01,17.08,16.95,16.95,3306200.0,12.5668,12.6185,12.5225,12.5225,3306200.0
2012-10-23 11:00:00,16.96,17.01,16.95,16.98,1792400.0,12.5299,12.5668,12.5225,12.5446,1792400.0
2012-10-23 11:30:00,16.98,17.04,16.94,17.03,1942900.0,12.5446,12.589,12.5151,12.5816,1942900.0
2012-10-23 12:00:00,17.03,17.07,16.98,17.04,1005500.0,12.5816,12.6111,12.5446,12.589,1005500.0
2012-10-23 12:30:00,17.03,17.14,17.03,17.1,1065100.0,12.5816,12.6629,12.5816,12.6333,1065100.0
2012-10-23 13:00:00,17.11,17.15,17.1,17.12,1511300.0,12.6407,12.6702,12.6333,12.6481,1511300.0
2012-10-23 13:30:00,17.11,17.14,17.04,17.09,1550400.0,12.6407,12.6629,12.589,12.6259,1550400.0
2012-10-23 14:00:00,17.09,17.16,17.06,17.14,1054200.0,12.6259,12.6776,12.6037,12.6629,1054200.0
2012-10-23 14:30:00,17.14,17.23,17.11,17.2,864100.0,12.6629,12.7293,12.6407,12.7072,864100.0
2012-10-23 15:00:00,17.2,17.26,17.12,17.12,1627200.0,12.7072,12.7515,12.6481,12.6481,1627200.0
2012-10-23 15:30:00,17.12,17.15,17.07,17.11,3098300.0,12.6481,12.6702,12.6111,12.6407,3098300.0
2012-10-24 09:30:00,17.25,17.32,17.16,17.24,1373200.0,12.7441,12.7958,12.6776,12.7367,1373200.0
2012-10-24 10:00:00,17.24,17.27,17.13,17.18,1317900.0,12.7367,12.7589,12.6555,12.6924,1317900.0
2012-10-24 10:30:00,17.17,17.31,17.16,17.29,824500.0,12.685,12.7884,12.6776,12.7737,824500.0
2012-10-24 11:00:00,17.29,17.4,17.27,17.37,1074200.0,12.7737,12.8549,12.7589,12.8328,1074200.0
2012-10-24 11:30:00,17.37,17.39,17.29,17.29,509200.0,12.8328,12.8475,12.7737,12.7737,509200.0
2012-10-24 12:00:00,17.3,17.34,17.28,17.33,616900.0,12.7811,12.8106,12.7663,12.8032,616900.0
2012-10-24 12:30:00,17.32,17.39,17.32,17.38,593800.0,12.7958,12.8475,12.7958,12.8402,593800.0
2012-10-24 13:00:00,17.38,17.4,17.3,17.34,733900.0,12.8402,12.8549,12.7811,12.8106,733900.0
2012-10-24 13:30:00,17.34,17.37,17.3,17.36,672400.0,12.8106,12.8328,12.7811,12.8254,672400.0
2012-10-24 14:00:00,17.35,17.4,17.28,17.37,1040400.0,12.818,12.8549,12.7663,12.8328,1040400.0
2012-10-24 14:30:00,17.37,17.38,17.27,17.29,1019000.0,12.8328,12.8402,12.7589,12.7737,1019000.0
2012-10-24 15:00:00,17.28,17.32,17.17,17.23,1324400.0,12.7663,12.7958,12.685,12.7293,1324400.0
2012-10-24 15:30:00,17.23,17.23,17.12,17.18,2260300.0,12.7293,12.7293,12.6481,12.6924,2260300.0
2012-10-25 09:30:00,17.44,17.55,17.41,17.5,1253600.0,12.8845,12.9658,12.8623,12.9288,1253600.0
2012-10-25 10:00:00,17.49,17.52,17.41,17.48,1527800.0,12.9214,12.9436,12.8623,12.914,1527800.0
2012-10-25 10:30:00,17.49,17.49,17.3,17.37,1378300.0,12.9214,12.9214,12.7811,12.8328,1378300.0
2012-10-25 11:00:00,17.37,17.41,17.14,17.17,1900200.0,12.8328,12.8623,12.6629,12.685,1900200.0
2012-10-25 11:30:00,17.17,17.2,16.97,17.03,2589500.0,12.685,12.7072,12.5373,12.5816,2589500.0
2012-10-25 12:00:00,17.04,17.06,16.89,16.96,1711600.0,12.589,12.6037,12.4782,12.5299,1711600.0
2012-10-25 12:30:00,16.97,17.09,16.96,17.07,934400.0,12.5373,12.6259,12.5299,12.6111,934400.0
2012-10-25 13:00:00,17.07,17.11,17.05,17.09,807800.0,12.6111,12.6407,12.5964,12.6259,807800.0
2012-10-25 13:30:00,17.09,17.11,17.05,17.08,601700.0,12.6259,12.6407,12.5964,12.6185,601700.0
2012-10-25 14:00:00,17.09,17.09,16.99,17.03,944400.0,12.6259,12.6259,12.552,12.5816,944400.0
2012-10-25 14:30:00,17.02,17.08,17.02,17.06,787800.0,12.5742,12.6185,12.5742,12.6037,787800.0
2012-10-25 15:00:00,17.06,17.09,17.0,17.06,1170100.0,12.6037,12.6259,12.5594,12.6037,1170100.0
2012-10-25 15:30:00,17.05,17.12,17.04,17.11,2570100.0,12.5964,12.6481,12.589,12.6407,2570100.0
2012-10-26 09:30:00,17.04,17.11,16.92,16.92,1167900.0,12.589,12.6407,12.5003,12.5003,1167900.0
2012-10-26 10:00:00,16.93,17.0,16.88,16.91,1176500.0,12.5077,12.5594,12.4708,12.4929,1176500.0
2012-10-26 10:30:00,16.9,17.04,16.87,16.94,840400.0,12.4855,12.589,12.4634,12.5151,840400.0
2012-10-26 11:00:00,16.94,17.01,16.92,17.0,889600.0,12.5151,12.5668,12.5003,12.5594,889600.0
2012-10-26 11:30:00,16.99,17.02,16.9,16.92,826400.0,12.552,12.5742,12.4855,12.5003,826400.0
2012-10-26 12:00:00,16.91,16.93,16.86,16.92,608600.0,12.4929,12.5077,12.456,12.5003,608600.0
2012-10-26 12:30:00,16.93,16.97,16.87,16.96,504500.0,12.5077,12.5373,12.4634,12.5299,504500.0
2012-10-26 13:00:00,16.95,16.99,16.93,16.98,444600.0,12.5225,12.552,12.5077,12.5446,444600.0
2012-10-26 13:30:00,16.98,17.07,16.97,17.03,684500.0,12.5446,12.6111,12.5373,12.5816,684500.0
2012-10-26 14:00:00,17.03,17.07,17.0,17.07,675700.0,12.5816,12.6111,12.5594,12.6111,675700.0
2012-10-26 14:30:00,17.07,17.13,17.01,17.05,1036500.0,12.6111,12.6555,12.5668,12.5964,1036500.0
2012-10-26 15:00:00,17.04,17.11,17.02,17.06,860600.0,12.589,12.6407,12.5742,12.6037,860600.0
2012-10-26 15:30:00,17.06,17.09,17.01,17.04,2532400.0,12.6037,12.6259,12.5668,12.589,2532400.0
2012-10-31 09:30:00,17.15,17.59,17.13,17.58,3252600.0,12.6702,12.9953,12.6555,12.9879,3252600.0
2012-10-31 10:00:00,17.57,17.6,17.45,17.5,2237900.0,12.9805,13.0027,12.8919,12.9288,2237900.0
2012-10-31 10:30:00,17.5,17.52,17.36,17.4,1766400.0,12.9288,12.9436,12.8254,12.8549,1766400.0
2012-10-31 11:00:00,17.39,17.41,17.31,17.39,1598800.0,12.8475,12.8623,12.7884,12.8475,1598800.0
2012-10-31 11:30:00,17.39,17.44,17.39,17.42,1907000.0,12.8475,12.8845,12.8475,12.8697,1907000.0
2012-10-31 12:00:00,17.42,17.45,17.32,17.35,1592400.0,12.8697,12.8919,12.7958,12.818,1592400.0
2012-10-31 12:30:00,17.34,17.39,17.32,17.36,1250600.0,12.8106,12.8475,12.7958,12.8254,1250600.0
2012-10-31 13:00:00,17.36,17.41,17.34,17.4,1109600.0,12.8254,12.8623,12.8106,12.8549,1109600.0
2012-10-31 13:30:00,17.4,17.41,17.32,17.35,1017300.0,12.8549,12.8623,12.7958,12.818,1017300.0
2012-10-31 14:00:00,17.35,17.37,17.33,17.34,906400.0,12.818,12.8328,12.8032,12.8106,906400.0
2012-10-31 14:30:00,17.34,17.36,17.3,17.33,1212200.0,12.8106,12.8254,12.7811,12.8032,1212200.0
2012-10-31 15:00:00,17.33,17.43,17.29,17.4,2374600.0,12.8032,12.8771,12.7737,12.8549,2374600.0
2012-10-31 15:30:00,17.4,17.4,17.32,17.38,3825600.0,12.8549,12.8549,12.7958,12.8402,3825600.0
2012-11-01 09:30:00,17.41,17.51,17.32,17.38,2110300.0,12.8623,12.9362,12.7958,12.8402,2110300.0
2012-11-01 10:00:00,17.38,17.56,17.38,17.5,3087800.0,12.8402,12.9731,12.8402,12.9288,3087800.0
2012-11-01 10:30:00,17.5,17.58,17.46,17.54,2704100.0,12.9288,12.9879,12.8993,12.9584,2704100.0
2012-11-01 11:00:00,17.54,17.57,17.44,17.45,1243600.0,12.9584,12.9805,12.8845,12.8919,1243600.0
2012-11-01 11:30:00,17.45,17.46,17.42,17.44,1219000.0,12.8919,12.8993,12.8697,12.8845,1219000.0
2012-11-01 12:00:00,17.43,17.46,17.4,17.46,1297200.0,12.8771,12.8993,12.8549,12.8993,1297200.0
2012-11-01 12:30:00,17.46,17.51,17.42,17.49,1100000.0,12.8993,12.9362,12.8697,12.9214,1100000.0
2012-11-01 13:00:00,17.49,17.5,17.45,17.48,1032100.0,12.9214,12.9288,12.8919,12.914,1032100.0
2012-11-01 13:30:00,17.48,17.51,17.44,17.45,1140700.0,12.914,12.9362,12.8845,12.8919,1140700.0
2012-11-01 14:00:00,17.45,17.51,17.44,17.49,1060300.0,12.8919,12.9362,12.8845,12.9214,1060300.0
2012-11-01 14:30:00,17.49,17.52,17.47,17.49,1191700.0,12.9214,12.9436,12.9067,12.9214,1191700.0
2012-11-01 15:00:00,17.49,17.5,17.43,17.46,1869500.0,12.9214,12.9288,12.8771,12.8993,1869500.0
2012-11-01 15:30:00,17.46,17.61,17.44,17.61,4014500.0,12.8993,13.0101,12.8845,13.0101,4014500.0
2012-11-02 09:30:00,17.76,17.84,17.68,17.74,1599900.0,13.1209,13.18,13.0618,13.1061,1599900.0
2012-11-02 10:00:00,17.73,17.74,17.54,17.54,1210200.0,13.0987,13.1061,12.9584,12.9584,1210200.0
2012-11-02 10:30:00,17.54,17.65,17.52,17.55,1275900.0,12.9584,13.0396,12.9436,12.9658,1275900.0
2012-11-02 11:00:00,17.55,17.71,17.53,17.69,1852600.0,12.9658,13.084,12.951,13.0692,1852600.0
2012-11-02 11:30:00,17.7,17.72,17.61,17.68,812000.0,13.0766,13.0913,13.0101,13.0618,812000.0
2012-11-02 12:00:00,17.67,17.79,17.66,17.76,1018200.0,13.0544,13.1431,13.047,13.1209,1018200.0
2012-11-02 12:30:00,17.75,17.77,17.66,17.69,552100.0,13.1135,13.1283,13.047,13.0692,552100.0
2012-11-02 13:00:00,17.69,17.7,17.62,17.68,622600.0,13.0692,13.0766,13.0175,13.0618,622600.0
2012-11-02 13:30:00,17.68,17.84,17.68,17.75,1208600.0,13.0618,13.18,13.0618,13.1135,1208600.0
2012-11-02 14:00:00,17.75,17.84,17.73,17.84,1375200.0,13.1135,13.18,13.0987,13.18,1375200.0
2012-11-02 14:30:00,17.84,17.84,17.73,17.76,1070200.0,13.18,13.18,13.0987,13.1209,1070200.0
2012-11-02 15:00:00,17.76,17.77,17.7,17.73,1062000.0,13.1209,13.1283,13.0766,13.0987,1062000.0
2012-11-02 15:30:00,17.73,17.83,17.65,17.78,4793100.0,13.0987,13.1726,13.0396,13.1357,4793100.0
2012-11-05 09:30:00,17.65,17.66,17.46,17.54,1896100.0,13.0396,13.047,12.8993,12.9584,1896100.0
2012-11-05 10:00:00,17.54,17.55,17.41,17.45,2112700.0,12.9584,12.9658,12.8623,12.8919,2112700.0
2012-11-05 10:30:00,17.44,17.66,17.44,17.63,1918500.0,12.8845,13.047,12.8845,13.0249,1918500.0
2012-11-05 11:00:00,17.64,17.66,17.57,17.61,885600.0,13.0322,13.047,12.9805,13.0101,885600.0
2012-11-05 11:30:00,17.61,17.62,17.56,17.6,770000.0,13.0101,13.0175,12.9731,13.0027,770000.0
2012-11-05 12:00:00,17.6,17.61,17.52,17.56,622100.0,13.0027,13.0101,12.9436,12.9731,622100.0
2012-11-05 12:30:00,17.56,17.57,17.49,17.51,678000.0,12.9731,12.9805,12.9214,12.9362,678000.0
2012-11-05 13:00:00,17.51,17.56,17.5,17.56,644100.0,12.9362,12.9731,12.9288,12.9731,644100.0
2012-11-05 13:30:00,17.56,17.6,17.55,17.57,754000.0,12.9731,13.0027,12.9658,12.9805,754000.0
2012-11-05 14:00:00,17.58,17.74,17.57,17.71,942400.0,12.9879,13.1061,12.9805,13.084,942400.0
2012-11-05 14:30:00,17.71,17.77,17.7,17.72,866200.0,13.084,13.1283,13.0766,13.0913,866200.0
2012-11-05 15:00:00,17.72,17.73,17.68,17.68,671700.0,13.0913,13.0987,13.0618,13.0618,671700.0
2012-11-05 15:30:00,17.69,17.77,17.66,17.75,2602000.0,13.0692,13.1283,13.047,13.1135,2602000.0
2012-11-06 09:30:00,17.84,17.97,17.83,17.96,1146600.0,13.18,13.276,13.1726,13.2687,1146600.0
2012-11-06 10:00:00,17.96,18.04,17.92,17.99,1227600.0,13.2687,13.3278,13.2391,13.2908,1227600.0
2012-11-06 10:30:00,18.0,18.04,17.98,17.99,1522500.0,13.2982,13.3278,13.2834,13.2908,1522500.0
2012-11-06 11:00:00,17.98,18.05,17.96,18.02,709500.0,13.2834,13.3351,13.2687,13.313,709500.0
2012-11-06 11:30:00,18.03,18.18,18.02,18.17,1490800.0,13.3204,13.4312,13.313,13.4238,1490800.0
2012-11-06 12:00:00,18.17,18.24,18.14,18.19,1093400.0,13.4238,13.4755,13.4016,13.4386,1093400.0
2012-11-06 12:30:00,18.18,18.22,18.12,18.2,1011900.0,13.4312,13.4607,13.3869,13.446,1011900.0
2012-11-06 13:00:00,18.2,18.23,18.15,18.18,652400.0,13.446,13.4681,13.409,13.4312,652400.0
2012-11-06 13:30:00,18.18,18.2,18.12,18.16,588100.0,13.4312,13.446,13.3869,13.4164,588100.0
2012-11-06 14:00:00,18.16,18.18,18.15,18.17,322400.0,13.4164,13.4312,13.409,13.4238,322400.0
2012-11-06 14:30:00,18.17,18.2,18.12,18.14,636800.0,13.4238,13.446,13.3869,13.4016,636800.0
2012-11-06 15:00:00,18.14,18.2,18.12,18.19,1108800.0,13.4016,13.446,13.3869,13.4386,1108800.0
2012-11-06 15:30:00,18.18,18.19,18.12,18.19,2758600.0,13.4312,13.4386,13.3869,13.4386,2758600.0
2012-11-07 09:30:00,17.58,17.64,17.19,17.33,5214300.0,12.9879,13.0322,12.6998,12.8032,5214300.0
2012-11-07 10:00:00,17.33,17.34,17.05,17.08,5110700.0,12.8032,12.8106,12.5964,12.6185,5110700.0
2012-11-07 10:30:00,17.08,17.13,16.88,16.89,3953500.0,12.6185,12.6555,12.4708,12.4782,3953500.0
2012-11-07 11:00:00,16.89,17.01,16.79,16.83,2930900.0,12.4782,12.5668,12.4043,12.4338,2930900.0
2012-11-07 11:30:00,16.82,16.98,16.76,16.96,2302600.0,12.4264,12.5446,12.3821,12.5299,2302600.0
2012-11-07 12:00:00,16.96,17.01,16.91,16.94,1729500.0,12.5299,12.5668,12.4929,12.5151,1729500.0
2012-11-07 12:30:00,16.93,16.94,16.85,16.88,1630800.0,12.5077,12.5151,12.4486,12.4708,1630800.0
2012-11-07 13:00:00,16.89,16.99,16.87,16.88,1128500.0,12.4782,12.552,12.4634,12.4708,1128500.0
2012-11-07 13:30:00,16.87,16.93,16.83,16.88,1911100.0,12.4634,12.5077,12.4338,12.4708,1911100.0
2012-11-07 14:00:00,16.87,16.91,16.8,16.84,1459800.0,12.4634,12.4929,12.4117,12.4412,1459800.0
2012-11-07 14:30:00,16.84,16.84,16.73,16.78,2157000.0,12.4412,12.4412,12.3599,12.3969,2157000.0
2012-11-07 15:00:00,16.78,16.86,16.68,16.84,3389000.0,12.3969,12.456,12.323,12.4412,3389000.0
2012-11-07 15:30:00,16.83,16.86,16.64,16.64,7509800.0,12.4338,12.456,12.2935,12.2935,7509800.0
2012-11-08 09:30:00,16.77,17.01,16.74,16.8,2806600.0,12.3895,12.5668,12.3673,12.4117,2806600.0
2012-11-08 10:00:00,16.8,16.84,16.63,16.73,2194900.0,12.4117,12.4412,12.2861,12.3599,2194900.0
2012-11-08 10:30:00,16.73,16.76,16.63,16.7,1940300.0,12.3599,12.3821,12.2861,12.3378,1940300.0
2012-11-08 11:00:00,16.7,16.74,16.64,16.71,1112900.0,12.3378,12.3673,12.2935,12.3452,1112900.0
2012-11-08 11:30:00,16.7,16.76,16.62,16.75,1344300.0,12.3378,12.3821,12.2787,12.3747,1344300.0
2012-11-08 12:00:00,16.75,16.75,16.61,16.67,945500.0,12.3747,12.3747,12.2713,12.3156,945500.0
2012-11-08 12:30:00,16.67,16.68,16.6,16.63,608000.0,12.3156,12.323,12.2639,12.2861,608000.0
2012-11-08 13:00:00,16.63,16.64,16.51,16.52,1420600.0,12.2861,12.2935,12.1974,12.2048,1420600.0
2012-11-08 13:30:00,16.53,16.69,16.51,16.68,878600.0,12.2122,12.3304,12.1974,12.323,878600.0
2012-11-08 14:00:00,16.68,16.69,16.59,16.64,715200.0,12.323,12.3304,12.2565,12.2935,715200.0
2012-11-08 14:30:00,16.64,16.66,16.6,16.61,644800.0,12.2935,12.3082,12.2639,12.2713,644800.0
2012-11-08 15:00:00,16.62,16.73,16.6,16.65,1152500.0,12.2787,12.3599,12.2639,12.3008,1152500.0
2012-11-08 15:30:00,16.65,16.66,16.52,16.53,3543300.0,12.3008,12.3082,12.2048,12.2122,3543300.0
2012-11-09 09:30:00,16.42,16.48,16.3,16.38,2073800.0,12.1309,12.1753,12.0423,12.1014,2073800.0
2012-11-09 10:00:00,16.38,16.77,16.36,16.73,2907500.0,12.1014,12.3895,12.0866,12.3599,2907500.0
2012-11-09 10:30:00,16.73,16.75,16.65,16.71,1574000.0,12.3599,12.3747,12.3008,12.3452,1574000.0
2012-11-09 11:00:00,16.71,16.85,16.69,16.84,1458300.0,12.3452,12.4486,12.3304,12.4412,1458300.0
2012-11-09 11:30:00,16.84,16.95,16.78,16.89,1166100.0,12.4412,12.5225,12.3969,12.4782,1166100.0
2012-11-09 12:00:00,16.89,16.98,16.89,16.96,1110600.0,12.4782,12.5446,12.4782,12.5299,1110600.0
2012-11-09 12:30:00,16.96,16.96,16.84,16.86,657100.0,12.5299,12.5299,12.4412,12.456,657100.0
2012-11-09 13:00:00,16.86,16.91,16.65,16.65,1788400.0,12.456,12.4929,12.3008,12.3008,1788400.0
2012-11-09 13:30:00,16.66,16.74,16.63,16.72,1279800.0,12.3082,12.3673,12.2861,12.3526,1279800.0
2012-11-09 14:00:00,16.71,16.75,16.65,16.72,732800.0,12.3452,12.3747,12.3008,12.3526,732800.0
2012-11-09 14:30:00,16.72,16.79,16.7,16.72,919900.0,12.3526,12.4043,12.3378,12.3526,919900.0
2012-11-09 15:00:00,16.71,16.73,16.66,16.69,935500.0,12.3452,12.3599,12.3082,12.3304,935500.0
2012-11-09 15:30:00,16.69,16.76,16.6,16.62,2671600.0,12.3304,12.3821,12.2639,12.2787,2671600.0
2012-11-12 09:30:00,16.7,16.77,16.59,16.68,1493400.0,12.3378,12.3895,12.2565,12.323,1493400.0
2012-11-12 10:00:00,16.68,16.73,16.61,16.66,747500.0,12.323,12.3599,12.2713,12.3082,747500.0
2012-11-12 10:30:00,16.66,16.73,16.65,16.67,719900.0,12.3082,12.3599,12.3008,12.3156,719900.0
2012-11-12 11:00:00,16.67,16.73,16.65,16.71,368000.0,12.3156,12.3599,12.3008,12.3452,368000.0
2012-11-12 11:30:00,16.71,16.72,16.63,16.65,467200.0,12.3452,12.3526,12.2861,12.3008,467200.0
2012-11-12 12:00:00,16.64,16.76,16.64,16.73,527800.0,12.2935,12.3821,12.2935,12.3599,527800.0
2012-11-12 12:30:00,16.73,16.84,16.72,16.78,704400.0,12.3599,12.4412,12.3526,12.3969,704400.0
2012-11-12 13:00:00,16.79,16.89,16.79,16.88,813800.0,12.4043,12.4782,12.4043,12.4708,813800.0
2012-11-12 13:30:00,16.89,16.9,16.83,16.87,529000.0,12.4782,12.4855,12.4338,12.4634,529000.0
2012-11-12 14:00:00,16.87,16.9,16.82,16.86,469300.0,12.4634,12.4855,12.4264,12.456,469300.0
2012-11-12 14:30:00,16.86,16.88,16.82,16.87,482500.0,12.456,12.4708,12.4264,12.4634,482500.0
2012-11-12 15:00:00,16.86,16.89,16.79,16.82,836000.0,12.456,12.4782,12.4043,12.4264,836000.0
2012-11-12 15:30:00,16.81,16.85,16.75,16.79,1721500.0,12.4191,12.4486,12.3747,12.4043,1721500.0
2012-11-13 09:30:00,16.5,16.71,16.44,16.69,1954000.0,12.19,12.3452,12.1457,12.3304,1954000.0
2012-11-13 10:00:00,16.7,16.88,16.59,16.81,1585200.0,12.3378,12.4708,12.2565,12.4191,1585200.0
2012-11-13 10:30:00,16.81,16.88,16.75,16.87,1672300.0,12.4191,12.4708,12.3747,12.4634,1672300.0
2012-11-13 11:00:00,16.87,16.91,16.81,16.81,1055300.0,12.4634,12.4929,12.4191,12.4191,1055300.0
2012-11-13 11:30:00,16.81,16.85,16.75,16.85,940600.0,12.4191,12.4486,12.3747,12.4486,940600.0
2012-11-13 12:00:00,16.85,16.85,16.75,16.75,439500.0,12.4486,12.4486,12.3747,12.3747,439500.0
2012-11-13 12:30:00,16.75,16.77,16.69,16.73,604900.0,12.3747,12.3895,12.3304,12.3599,604900.0
2012-11-13 13:00:00,16.74,16.79,16.7,16.73,673500.0,12.3673,12.4043,12.3378,12.3599,673500.0
2012-11-13 13:30:00,16.72,16.77,16.71,16.76,684800.0,12.3526,12.3895,12.3452,12.3821,684800.0
2012-11-13 14:00:00,16.76,16.81,16.72,16.77,553500.0,12.3821,12.4191,12.3526,12.3895,553500.0
2012-11-13 14:30:00,16.76,16.77,16.69,16.7,693900.0,12.3821,12.3895,12.3304,12.3378,693900.0
2012-11-13 15:00:00,16.71,16.75,16.53,16.57,1081900.0,12.3452,12.3747,12.2122,12.2417,1081900.0
2012-11-13 15:30:00,16.58,16.62,16.51,16.53,1890700.0,12.2491,12.2787,12.1974,12.2122,1890700.0
2012-11-14 09:30:00,16.65,16.71,16.54,16.6,1471100.0,12.3008,12.3452,12.2196,12.2639,1471100.0
2012-11-14 10:00:00,16.6,16.65,16.53,16.58,1269600.0,12.2639,12.3008,12.2122,12.2491,1269600.0
2012-11-14 10:30:00,16.58,16.59,16.27,16.34,2532800.0,12.2491,12.2565,12.0201,12.0718,2532800.0
2012-11-14 11:00:00,16.34,16.4,16.29,16.37,1398800.0,12.0718,12.1161,12.0349,12.094,1398800.0
2012-11-14 11:30:00,16.36,16.37,16.28,16.32,776900.0,12.0866,12.094,12.0275,12.057,776900.0
2012-11-14 12:00:00,16.32,16.33,16.24,16.3,721400.0,12.057,12.0644,11.9979,12.0423,721400.0
2012-11-14 12:30:00,16.3,16.32,16.22,16.22,584400.0,12.0423,12.057,11.9832,11.9832,584400.0
2012-11-14 13:00:00,16.23,16.33,16.21,16.28,630000.0,11.9906,12.0644,11.9758,12.0275,630000.0
2012-11-14 13:30:00,16.28,16.37,16.26,16.37,624200.0,12.0275,12.094,12.0127,12.094,624200.0
2012-11-14 14:00:00,16.37,16.41,16.28,16.35,1046500.0,12.094,12.1235,12.0275,12.0792,1046500.0
2012-11-14 14:30:00,16.35,16.36,16.27,16.3,631200.0,12.0792,12.0866,12.0201,12.0423,631200.0
2012-11-14 15:00:00,16.3,16.3,16.14,16.2,1721200.0,12.0423,12.0423,11.9241,11.9684,1721200.0
2012-11-14 15:30:00,16.2,16.25,15.99,16.09,4315300.0,11.9684,12.0053,11.8132,11.8871,4315300.0
2012-11-15 09:30:00,16.41,16.44,16.13,16.18,2575900.0,12.1235,12.1457,11.9167,11.9536,2575900.0
2012-11-15 10:00:00,16.18,16.38,16.1,16.32,2015800.0,11.9536,12.1014,11.8945,12.057,2015800.0
2012-11-15 10:30:00,16.31,16.35,16.18,16.19,967100.0,12.0497,12.0792,11.9536,11.961,967100.0
2012-11-15 11:00:00,16.19,16.23,16.15,16.17,847600.0,11.961,11.9906,11.9314,11.9462,847600.0
2012-11-15 11:30:00,16.17,16.23,16.1,16.19,930900.0,11.9462,11.9906,11.8945,11.961,930900.0
2012-11-15 12:00:00,16.18,16.22,16.16,16.21,505900.0,11.9536,11.9832,11.9388,11.9758,505900.0
2012-11-15 12:30:00,16.22,16.25,16.17,16.2,712000.0,11.9832,12.0053,11.9462,11.9684,712000.0
2012-11-15 13:00:00,16.2,16.29,16.17,16.28,621500.0,11.9684,12.0349,11.9462,12.0275,621500.0
2012-11-15 13:30:00,16.28,16.42,16.27,16.37,875500.0,12.0275,12.1309,12.0201,12.094,875500.0
2012-11-15 14:00:00,16.37,16.39,16.25,16.27,760000.0,12.094,12.1088,12.0053,12.0201,760000.0
2012-11-15 14:30:00,16.28,16.3,16.23,16.29,650900.0,12.0275,12.0423,11.9906,12.0349,650900.0
2012-11-15 15:00:00,16.28,16.29,16.13,16.17,1174900.0,12.0275,12.0349,11.9167,11.9462,1174900.0
2012-11-15 15:30:00,16.17,16.3,16.15,16.25,2096200.0,11.9462,12.0423,11.9314,12.0053,2096200.0
2012-11-16 09:30:00,16.31,16.36,16.12,16.16,2112800.0,12.0497,12.0866,11.9093,11.9388,2112800.0
2012-11-16 10:00:00,16.15,16.18,15.95,16.08,1436600.0,11.9314,11.9536,11.7837,11.8797,1436600.0
2012-11-16 10:30:00,16.09,16.12,16.01,16.01,708700.0,11.8871,11.9093,11.828,11.828,708700.0
2012-11-16 11:00:00,16.01,16.09,15.98,15.99,1206000.0,11.828,11.8871,11.8059,11.8132,1206000.0
2012-11-16 11:30:00,15.99,16.27,15.98,16.27,1780500.0,11.8132,12.0201,11.8059,12.0201,1780500.0
2012-11-16 12:00:00,16.27,16.32,16.18,16.26,1431700.0,12.0201,12.057,11.9536,12.0127,1431700.0
2012-11-16 12:30:00,16.25,16.32,16.2,16.21,1375500.0,12.0053,12.057,11.9684,11.9758,1375500.0
2012-11-16 13:00:00,16.21,16.21,16.08,16.16,607500.0,11.9758,11.9758,11.8797,11.9388,607500.0
2012-11-16 13:30:00,16.16,16.19,16.12,16.16,462900.0,11.9388,11.961,11.9093,11.9388,462900.0
2012-11-16 14:00:00,16.16,16.18,16.06,16.07,668000.0,11.9388,11.9536,11.865,11.8723,668000.0
2012-11-16 14:30:00,16.07,16.11,15.99,16.09,1149300.0,11.8723,11.9019,11.8132,11.8871,1149300.0
2012-11-16 15:00:00,16.1,16.19,16.07,16.16,1023700.0,11.8945,11.961,11.8723,11.9388,1023700.0
2012-11-16 15:30:00,16.17,16.23,16.15,16.19,1923000.0,11.9462,11.9906,11.9314,11.961,1923000.0
2012-11-19 09:30:00,16.49,16.74,16.48,16.69,1946900.0,12.1826,12.3673,12.1753,12.3304,1946900.0
2012-11-19 10:00:00,16.7,16.73,16.61,16.66,1296400.0,12.3378,12.3599,12.2713,12.3082,1296400.0
2012-11-19 10:30:00,16.66,16.8,16.6,16.7,1584300.0,12.3082,12.4117,12.2639,12.3378,1584300.0
2012-11-19 11:00:00,16.7,16.73,16.65,16.68,680000.0,12.3378,12.3599,12.3008,12.323,680000.0
2012-11-19 11:30:00,16.69,16.7,16.64,16.68,492800.0,12.3304,12.3378,12.2935,12.323,492800.0
2012-11-19 12:00:00,16.69,16.73,16.67,16.69,409900.0,12.3304,12.3599,12.3156,12.3304,409900.0
2012-11-19 12:30:00,16.69,16.69,16.55,16.57,2506900.0,12.3304,12.3304,12.227,12.2417,2506900.0
2012-11-19 13:00:00,16.58,16.59,16.52,16.55,394600.0,12.2491,12.2565,12.2048,12.227,394600.0
2012-11-19 13:30:00,16.55,16.56,16.43,16.45,692300.0,12.227,12.2344,12.1383,12.1531,692300.0
2012-11-19 14:00:00,16.45,16.51,16.45,16.47,445300.0,12.1531,12.1974,12.1531,12.1679,445300.0
2012-11-19 14:30:00,16.48,16.57,16.45,16.53,680000.0,12.1753,12.2417,12.1531,12.2122,680000.0
2012-11-19 15:00:00,16.53,16.56,16.49,16.5,722700.0,12.2122,12.2344,12.1826,12.19,722700.0
2012-11-19 15:30:00,16.51,16.51,16.44,16.51,2027500.0,12.1974,12.1974,12.1457,12.1974,2027500.0
2012-11-20 09:30:00,16.43,16.45,16.26,16.39,2087700.0,12.1383,12.1531,12.0127,12.1088,2087700.0
2012-11-20 10:00:00,16.39,16.48,16.37,16.45,1017700.0,12.1088,12.1753,12.094,12.1531,1017700.0
2012-11-20 10:30:00,16.45,16.53,16.43,16.46,994400.0,12.1531,12.2122,12.1383,12.1605,994400.0
2012-11-20 11:00:00,16.46,16.57,16.45,16.53,873800.0,12.1605,12.2417,12.1531,12.2122,873800.0
2012-11-20 11:30:00,16.53,16.57,16.46,16.54,949100.0,12.2122,12.2417,12.1605,12.2196,949100.0
2012-11-20 12:00:00,16.54,16.62,16.53,16.54,911100.0,12.2196,12.2787,12.2122,12.2196,911100.0
2012-11-20 12:30:00,16.54,16.56,16.48,16.48,952300.0,12.2196,12.2344,12.1753,12.1753,952300.0
2012-11-20 13:00:00,16.49,16.5,16.3,16.3,1427700.0,12.1826,12.19,12.0423,12.0423,1427700.0
2012-11-20 13:30:00,16.31,16.38,16.3,16.37,549700.0,12.0497,12.1014,12.0423,12.094,549700.0
2012-11-20 14:00:00,16.36,16.39,16.33,16.35,720100.0,12.0866,12.1088,12.0644,12.0792,720100.0
2012-11-20 14:30:00,16.34,16.35,16.31,16.33,765900.0,12.0718,12.0792,12.0497,12.0644,765900.0
2012-11-20 15:00:00,16.33,16.36,16.26,16.31,1199600.0,12.0644,12.0866,12.0127,12.0497,1199600.0
2012-11-20 15:30:00,16.31,16.36,16.3,16.35,2181000.0,12.0497,12.0866,12.0423,12.0792,2181000.0
2012-11-21 09:30:00,16.46,16.51,16.32,16.45,1597200.0,12.1605,12.1974,12.057,12.1531,1597200.0
2012-11-21 10:00:00,16.44,16.45,16.26,16.29,1798400.0,12.1457,12.1531,12.0127,12.0349,1798400.0
2012-11-21 10:30:00,16.29,16.32,16.22,16.25,1609100.0,12.0349,12.057,11.9832,12.0053,1609100.0
2012-11-21 11:00:00,16.25,16.28,16.23,16.25,679400.0,12.0053,12.0275,11.9906,12.0053,679400.0
2012-11-21 11:30:00,16.24,16.25,16.15,16.16,679900.0,11.9979,12.0053,11.9314,11.9388,679900.0
2012-11-21 12:00:00,16.16,16.29,16.16,16.27,574200.0,11.9388,12.0349,11.9388,12.0201,574200.0
2012-11-21 12:30:00,16.27,16.3,16.25,16.29,460900.0,12.0201,12.0423,12.0053,12.0349,460900.0
2012-11-21 13:00:00,16.29,16.31,16.22,16.24,528700.0,12.0349,12.0497,11.9832,11.9979,528700.0
2012-11-21 13:30:00,16.24,16.26,16.23,16.23,508300.0,11.9979,12.0127,11.9906,11.9906,508300.0
2012-11-21 14:00:00,16.24,16.25,16.2,16.23,455600.0,11.9979,12.0053,11.9684,11.9906,455600.0
2012-11-21 14:30:00,16.23,16.27,16.22,16.25,996100.0,11.9906,12.0201,11.9832,12.0053,996100.0
2012-11-21 15:00:00,16.25,16.26,16.23,16.23,688800.0,12.0053,12.0127,11.9906,11.9906,688800.0
2012-11-21 15:30:00,16.24,16.26,16.21,16.25,1640000.0,11.9979,12.0127,11.9758,12.0053,1640000.0
2012-11-23 09:30:00,16.41,16.45,16.35,16.45,1351000.0,12.1235,12.1531,12.0792,12.1531,1351000.0
2012-11-23 10:00:00,16.45,16.52,16.42,16.51,1394400.0,12.1531,12.2048,12.1309,12.1974,1394400.0
2012-11-23 10:30:00,16.51,16.56,16.45,16.46,906500.0,12.1974,12.2344,12.1531,12.1605,906500.0
2012-11-23 11:00:00,16.47,16.48,16.44,16.45,317400.0,12.1679,12.1753,12.1457,12.1531,317400.0
2012-11-23 11:30:00,16.45,16.45,16.38,16.39,873400.0,12.1531,12.1531,12.1014,12.1088,873400.0
2012-11-23 12:00:00,16.4,16.41,16.38,16.41,898200.0,12.1161,12.1235,12.1014,12.1235,898200.0
2012-11-23 12:30:00,16.41,16.43,16.39,16.42,2341000.0,12.1235,12.1383,12.1088,12.1309,2341000.0
2012-11-26 09:30:00,16.37,16.43,16.23,16.39,1455900.0,12.094,12.1383,11.9906,12.1088,1455900.0
2012-11-26 10:00:00,16.39,16.49,16.37,16.39,1176800.0,12.1088,12.1826,12.094,12.1088,1176800.0
2012-11-26 10:30:00,16.39,16.41,16.33,16.33,1021200.0,12.1088,12.1235,12.0644,12.0644,1021200.0
2012-11-26 11:00:00,16.34,16.37,16.31,16.35,905600.0,12.0718,12.094,12.0497,12.0792,905600.0
2012-11-26 11:30:00,16.34,16.37,16.32,16.37,573300.0,12.0718,12.094,12.057,12.094,573300.0
2012-11-26 12:00:00,16.36,16.4,16.35,16.37,405100.0,12.0866,12.1161,12.0792,12.094,405100.0
2012-11-26 12:30:00,16.37,16.43,16.35,16.42,510700.0,12.094,12.1383,12.0792,12.1309,510700.0
2012-11-26 13:00:00,16.41,16.49,16.4,16.49,533700.0,12.1235,12.1826,12.1161,12.1826,533700.0
2012-11-26 13:30:00,16.49,16.53,16.42,16.48,836300.0,12.1826,12.2122,12.1309,12.1753,836300.0
2012-11-26 14:00:00,16.48,16.5,16.44,16.45,416400.0,12.1753,12.19,12.1457,12.1531,416400.0
2012-11-26 14:30:00,16.45,16.53,16.44,16.52,468100.0,12.1531,12.2122,12.1457,12.2048,468100.0
2012-11-26 15:00:00,16.52,16.53,16.45,16.5,1320200.0,12.2048,12.2122,12.1531,12.19,1320200.0
2012-11-26 15:30:00,16.51,16.63,16.5,16.62,2555500.0,12.1974,12.2861,12.19,12.2787,2555500.0
2012-11-27 09:30:00,16.53,16.75,16.47,16.73,1717000.0,12.2122,12.3747,12.1679,12.3599,1717000.0
2012-11-27 10:00:00,16.72,16.79,16.7,16.71,2469700.0,12.3526,12.4043,12.3378,12.3452,2469700.0
2012-11-27 10:30:00,16.7,16.76,16.64,16.73,1414600.0,12.3378,12.3821,12.2935,12.3599,1414600.0
2012-11-27 11:00:00,16.73,16.78,16.66,16.69,1069600.0,12.3599,12.3969,12.3082,12.3304,1069600.0
2012-11-27 11:30:00,16.7,16.82,16.68,16.8,905200.0,12.3378,12.4264,12.323,12.4117,905200.0
2012-11-27 12:00:00,16.8,16.84,16.78,16.8,734100.0,12.4117,12.4412,12.3969,12.4117,734100.0
2012-11-27 12:30:00,16.8,16.83,16.76,16.78,411500.0,12.4117,12.4338,12.3821,12.3969,411500.0
2012-11-27 13:00:00,16.78,16.81,16.74,16.77,825600.0,12.3969,12.4191,12.3673,12.3895,825600.0
2012-11-27 13:30:00,16.78,16.8,16.76,16.77,391700.0,12.3969,12.4117,12.3821,12.3895,391700.0
2012-11-27 14:00:00,16.77,16.82,16.65,16.67,1403100.0,12.3895,12.4264,12.3008,12.3156,1403100.0
2012-11-27 14:30:00,16.68,16.74,16.66,16.7,1902100.0,12.323,12.3673,12.3082,12.3378,1902100.0
2012-11-27 15:00:00,16.71,16.75,16.68,16.7,1208300.0,12.3452,12.3747,12.323,12.3378,1208300.0
2012-11-27 15:30:00,16.7,16.72,16.6,16.63,3656100.0,12.3378,12.3526,12.2639,12.2861,3656100.0
2012-11-28 09:30:00,16.41,16.49,16.37,16.48,1996500.0,12.1235,12.1826,12.094,12.1753,1996500.0
2012-11-28 10:00:00,16.47,16.47,16.28,16.29,3158600.0,12.1679,12.1679,12.0275,12.0349,3158600.0
2012-11-28 10:30:00,16.3,16.44,16.26,16.39,2461900.0,12.0423,12.1457,12.0127,12.1088,2461900.0
2012-11-28 11:00:00,16.39,16.44,16.36,16.43,828400.0,12.1088,12.1457,12.0866,12.1383,828400.0
2012-11-28 11:30:00,16.42,16.43,16.36,16.38,381500.0,12.1309,12.1383,12.0866,12.1014,381500.0
2012-11-28 12:00:00,16.38,16.51,16.28,16.5,1048900.0,12.1014,12.1974,12.0275,12.19,1048900.0
2012-11-28 12:30:00,16.5,16.57,16.47,16.51,565100.0,12.19,12.2417,12.1679,12.1974,565100.0
2012-11-28 13:00:00,16.5,16.53,16.43,16.53,451000.0,12.19,12.2122,12.1383,12.2122,451000.0
2012-11-28 13:30:00,16.53,16.61,16.52,16.54,1183400.0,12.2122,12.2713,12.2048,12.2196,1183400.0
2012-11-28 14:00:00,16.54,16.57,16.5,16.55,618000.0,12.2196,12.2417,12.19,12.227,618000.0
2012-11-28 14:30:00,16.55,16.71,16.54,16.71,1109200.0,12.227,12.3452,12.2196,12.3452,1109200.0
2012-11-28 15:00:00,16.71,16.87,16.69,16.86,3203100.0,12.3452,12.4634,12.3304,12.456,3203100.0
2012-11-28 15:30:00,16.85,16.94,16.83,16.88,4821500.0,12.4486,12.5151,12.4338,12.4708,4821500.0
2012-11-29 09:30:00,16.99,17.1,16.91,16.97,1444500.0,12.552,12.6333,12.4929,12.5373,1444500.0
2012-11-29 10:00:00,16.98,17.03,16.83,16.93,1536700.0,12.5446,12.5816,12.4338,12.5077,1536700.0
2012-11-29 10:30:00,16.92,17.03,16.88,17.0,883400.0,12.5003,12.5816,12.4708,12.5594,883400.0
2012-11-29 11:00:00,17.0,17.03,16.98,17.0,1597600.0,12.5594,12.5816,12.5446,12.5594,1597600.0
2012-11-29 11:30:00,17.0,17.01,16.81,16.89,2175900.0,12.5594,12.5668,12.4191,12.4782,2175900.0
2012-11-29 12:00:00,16.9,17.0,16.88,16.96,956200.0,12.4855,12.5594,12.4708,12.5299,956200.0
2012-11-29 12:30:00,16.96,16.96,16.88,16.9,615800.0,12.5299,12.5299,12.4708,12.4855,615800.0
2012-11-29 13:00:00,16.9,16.94,16.84,16.88,635300.0,12.4855,12.5151,12.4412,12.4708,635300.0
2012-11-29 13:30:00,16.88,16.95,16.87,16.9,760900.0,12.4708,12.5225,12.4634,12.4855,760900.0
2012-11-29 14:00:00,16.9,16.91,16.83,16.83,728800.0,12.4855,12.4929,12.4338,12.4338,728800.0
2012-11-29 14:30:00,16.84,16.9,16.82,16.88,467300.0,12.4412,12.4855,12.4264,12.4708,467300.0
2012-11-29 15:00:00,16.89,16.89,16.65,16.7,1567200.0,12.4782,12.4782,12.3008,12.3378,1567200.0
2012-11-29 15:30:00,16.7,16.89,16.7,16.86,5062400.0,12.3378,12.4782,12.3378,12.456,5062400.0
2012-11-30 09:30:00,16.87,17.05,16.8,16.95,1750800.0,12.4634,12.5964,12.4117,12.5225,1750800.0
2012-11-30 10:00:00,16.95,17.04,16.94,17.0,2071100.0,12.5225,12.589,12.5151,12.5594,2071100.0
2012-11-30 10:30:00,17.01,17.02,16.95,16.99,1849500.0,12.5668,12.5742,12.5225,12.552,1849500.0
2012-11-30 11:00:00,16.99,17.0,16.88,16.89,1173900.0,12.552,12.5594,12.4708,12.4782,1173900.0
2012-11-30 11:30:00,16.89,16.93,16.82,16.9,903500.0,12.4782,12.5077,12.4264,12.4855,903500.0
2012-11-30 12:00:00,16.9,16.92,16.85,16.91,731800.0,12.4855,12.5003,12.4486,12.4929,731800.0
2012-11-30 12:30:00,16.91,16.93,16.87,16.91,975400.0,12.4929,12.5077,12.4634,12.4929,975400.0
2012-11-30 13:00:00,16.9,16.92,16.87,16.9,497700.0,12.4855,12.5003,12.4634,12.4855,497700.0
2012-11-30 13:30:00,16.9,16.91,16.8,16.82,676400.0,12.4855,12.4929,12.4117,12.4264,676400.0
2012-11-30 14:00:00,16.82,16.85,16.8,16.82,421200.0,12.4264,12.4486,12.4117,12.4264,421200.0
2012-11-30 14:30:00,16.83,16.84,16.77,16.77,693600.0,12.4338,12.4412,12.3895,12.3895,693600.0
2012-11-30 15:00:00,16.77,16.8,16.74,16.77,825200.0,12.3895,12.4117,12.3673,12.3895,825200.0
2012-11-30 15:30:00,16.77,16.91,16.76,16.86,2514100.0,12.3895,12.4929,12.3821,12.456,2514100.0
2012-12-03 09:30:00,17.01,17.01,16.85,16.92,1196400.0,12.5668,12.5668,12.4486,12.5003,1196400.0
2012-12-03 10:00:00,16.91,16.91,16.8,16.8,861500.0,12.4929,12.4929,12.4117,12.4117,861500.0
2012-12-03 10:30:00,16.8,16.81,16.64,16.64,1082900.0,12.4117,12.4191,12.2935,12.2935,1082900.0
2012-12-03 11:00:00,16.64,16.7,16.61,16.65,861700.0,12.2935,12.3378,12.2713,12.3008,861700.0
2012-12-03 11:30:00,16.65,16.73,16.61,16.73,1092500.0,12.3008,12.3599,12.2713,12.3599,1092500.0
2012-12-03 12:00:00,16.73,16.74,16.63,16.68,879800.0,12.3599,12.3673,12.2861,12.323,879800.0
2012-12-03 12:30:00,16.68,16.73,16.67,16.72,514400.0,12.323,12.3599,12.3156,12.3526,514400.0
2012-12-03 13:00:00,16.71,16.72,16.61,16.61,611900.0,12.3452,12.3526,12.2713,12.2713,611900.0
2012-12-03 13:30:00,16.61,16.62,16.49,16.53,1227100.0,12.2713,12.2787,12.1826,12.2122,1227100.0
2012-12-03 14:00:00,16.52,16.56,16.52,16.55,603200.0,12.2048,12.2344,12.2048,12.227,603200.0
2012-12-03 14:30:00,16.55,16.58,16.47,16.48,954200.0,12.227,12.2491,12.1679,12.1753,954200.0
2012-12-03 15:00:00,16.47,16.57,16.43,16.48,1618600.0,12.1679,12.2417,12.1383,12.1753,1618600.0
2012-12-03 15:30:00,16.49,16.57,16.45,16.47,2913800.0,12.1826,12.2417,12.1531,12.1679,2913800.0
2012-12-04 09:30:00,16.42,16.53,16.38,16.49,1695500.0,12.1309,12.2122,12.1014,12.1826,1695500.0
2012-12-04 10:00:00,16.5,16.61,16.49,16.53,1574500.0,12.19,12.2713,12.1826,12.2122,1574500.0
2012-12-04 10:30:00,16.53,16.56,16.47,16.48,907700.0,12.2122,12.2344,12.1679,12.1753,907700.0
2012-12-04 11:00:00,16.48,16.52,16.47,16.48,751900.0,12.1753,12.2048,12.1679,12.1753,751900.0
2012-12-04 11:30:00,16.48,16.57,16.48,16.53,492000.0,12.1753,12.2417,12.1753,12.2122,492000.0
2012-12-04 12:00:00,16.53,16.53,16.41,16.46,510400.0,12.2122,12.2122,12.1235,12.1605,510400.0
2012-12-04 12:30:00,16.47,16.5,16.44,16.44,353200.0,12.1679,12.19,12.1457,12.1457,353200.0
2012-12-04 13:00:00,16.45,16.48,16.35,16.48,1006000.0,12.1531,12.1753,12.0792,12.1753,1006000.0
2012-12-04 13:30:00,16.48,16.58,16.45,16.54,1312800.0,12.1753,12.2491,12.1531,12.2196,1312800.0
2012-12-04 14:00:00,16.54,16.57,16.5,16.51,565800.0,12.2196,12.2417,12.19,12.1974,565800.0
2012-12-04 14:30:00,16.51,16.54,16.48,16.49,748200.0,12.1974,12.2196,12.1753,12.1826,748200.0
2012-12-04 15:00:00,16.49,16.59,16.49,16.59,839200.0,12.1826,12.2565,12.1826,12.2565,839200.0
2012-12-04 15:30:00,16.59,16.65,16.57,16.61,2716500.0,12.2565,12.3008,12.2417,12.2713,2716500.0
2012-12-05 09:30:00,16.7,16.93,16.7,16.82,1715000.0,12.3378,12.5077,12.3378,12.4264,1715000.0
2012-12-05 10:00:00,16.82,16.88,16.76,16.76,1523400.0,12.4264,12.4708,12.3821,12.3821,1523400.0
2012-12-05 10:30:00,16.76,16.8,16.72,16.8,914800.0,12.3821,12.4117,12.3526,12.4117,914800.0
2012-12-05 11:00:00,16.79,16.91,16.76,16.87,824100.0,12.4043,12.4929,12.3821,12.4634,824100.0
2012-12-05 11:30:00,16.87,17.0,16.86,16.96,1392000.0,12.4634,12.5594,12.456,12.5299,1392000.0
2012-12-05 12:00:00,16.97,17.03,16.97,17.01,1458200.0,12.5373,12.5816,12.5373,12.5668,1458200.0
2012-12-05 12:30:00,17.0,17.1,17.0,17.04,921100.0,12.5594,12.6333,12.5594,12.589,921100.0
2012-12-05 13:00:00,17.04,17.07,17.0,17.04,556100.0,12.589,12.6111,12.5594,12.589,556100.0
2012-12-05 13:30:00,17.03,17.06,17.0,17.02,489700.0,12.5816,12.6037,12.5594,12.5742,489700.0
2012-12-05 14:00:00,17.02,17.07,16.98,17.01,1013700.0,12.5742,12.6111,12.5446,12.5668,1013700.0
2012-12-05 14:30:00,17.01,17.03,16.98,17.01,559100.0,12.5668,12.5816,12.5446,12.5668,559100.0
2012-12-05 15:00:00,17.01,17.12,17.0,17.09,1074800.0,12.5668,12.6481,12.5594,12.6259,1074800.0
2012-12-05 15:30:00,17.09,17.09,16.96,16.98,2312100.0,12.6259,12.6259,12.5299,12.5446,2312100.0
2012-12-06 09:30:00,16.95,17.05,16.85,16.88,2781500.0,12.5225,12.5964,12.4486,12.4708,2781500.0
2012-12-06 10:00:00,16.88,16.89,16.79,16.81,1298900.0,12.4708,12.4782,12.4043,12.4191,1298900.0
2012-12-06 10:30:00,16.8,16.85,16.78,16.78,1138300.0,12.4117,12.4486,12.3969,12.3969,1138300.0
2012-12-06 11:00:00,16.78,16.79,16.73,16.78,872600.0,12.3969,12.4043,12.3599,12.3969,872600.0
2012-12-06 11:30:00,16.78,16.8,16.74,16.79,913900.0,12.3969,12.4117,12.3673,12.4043,913900.0
2012-12-06 12:00:00,16.78,16.84,16.77,16.77,540100.0,12.3969,12.4412,12.3895,12.3895,540100.0
2012-12-06 12:30:00,16.77,16.8,16.71,16.71,889300.0,12.3895,12.4117,12.3452,12.3452,889300.0
2012-12-06 13:00:00,16.71,16.78,16.71,16.76,479900.0,12.3452,12.3969,12.3452,12.3821,479900.0
2012-12-06 13:30:00,16.76,16.79,16.76,16.79,525300.0,12.3821,12.4043,12.3821,12.4043,525300.0
2012-12-06 14:00:00,16.79,16.8,16.76,16.78,832400.0,12.4043,12.4117,12.3821,12.3969,832400.0
2012-12-06 14:30:00,16.78,16.79,16.75,16.75,555200.0,12.3969,12.4043,12.3747,12.3747,555200.0
2012-12-06 15:00:00,16.75,16.78,16.69,16.7,1022600.0,12.3747,12.3969,12.3304,12.3378,1022600.0
2012-12-06 15:30:00,16.7,16.74,16.69,16.73,3156100.0,12.3378,12.3673,12.3304,12.3599,3156100.0
2012-12-07 09:30:00,16.97,17.02,16.88,16.98,1598800.0,12.5373,12.5742,12.4708,12.5446,1598800.0
2012-12-07 10:00:00,16.98,17.08,16.95,16.99,1341500.0,12.5446,12.6185,12.5225,12.552,1341500.0
2012-12-07 10:30:00,16.98,16.98,16.88,16.91,1045600.0,12.5446,12.5446,12.4708,12.4929,1045600.0
2012-12-07 11:00:00,16.92,16.97,16.87,16.96,1046800.0,12.5003,12.5373,12.4634,12.5299,1046800.0
2012-12-07 11:30:00,16.96,17.0,16.9,16.91,527500.0,12.5299,12.5594,12.4855,12.4929,527500.0
2012-12-07 12:00:00,16.91,16.95,16.9,16.94,439700.0,12.4929,12.5225,12.4855,12.5151,439700.0
2012-12-07 12:30:00,16.94,16.96,16.91,16.92,272300.0,12.5151,12.5299,12.4929,12.5003,272300.0
2012-12-07 13:00:00,16.92,16.95,16.89,16.9,354800.0,12.5003,12.5225,12.4782,12.4855,354800.0
2012-12-07 13:30:00,16.9,16.93,16.89,16.91,376100.0,12.4855,12.5077,12.4782,12.4929,376100.0
2012-12-07 14:00:00,16.91,16.98,16.9,16.95,451500.0,12.4929,12.5446,12.4855,12.5225,451500.0
2012-12-07 14:30:00,16.96,16.98,16.95,16.98,768700.0,12.5299,12.5446,12.5225,12.5446,768700.0
2012-12-07 15:00:00,16.97,17.0,16.94,16.96,588400.0,12.5373,12.5594,12.5151,12.5299,588400.0
2012-12-07 15:30:00,16.96,16.98,16.94,16.97,2077700.0,12.5299,12.5446,12.5151,12.5373,2077700.0
2012-12-10 09:30:00,16.91,16.99,16.82,16.86,1222400.0,12.4929,12.552,12.4264,12.456,1222400.0
2012-12-10 10:00:00,16.86,16.89,16.8,16.81,999700.0,12.456,12.4782,12.4117,12.4191,999700.0
2012-12-10 10:30:00,16.82,16.92,16.82,16.91,526400.0,12.4264,12.5003,12.4264,12.4929,526400.0
2012-12-10 11:00:00,16.91,16.97,16.9,16.92,686400.0,12.4929,12.5373,12.4855,12.5003,686400.0
2012-12-10 11:30:00,16.93,17.01,16.91,16.96,536600.0,12.5077,12.5668,12.4929,12.5299,536600.0
2012-12-10 12:00:00,16.96,17.04,16.96,17.0,632000.0,12.5299,12.589,12.5299,12.5594,632000.0
2012-12-10 12:30:00,17.01,17.03,16.98,17.02,363500.0,12.5668,12.5816,12.5446,12.5742,363500.0
2012-12-10 13:00:00,17.03,17.03,16.99,16.99,215600.0,12.5816,12.5816,12.552,12.552,215600.0
2012-12-10 13:30:00,17.0,17.01,16.95,16.96,347500.0,12.5594,12.5668,12.5225,12.5299,347500.0
2012-12-10 14:00:00,16.96,16.98,16.93,16.95,404500.0,12.5299,12.5446,12.5077,12.5225,404500.0
2012-12-10 14:30:00,16.96,16.97,16.92,16.95,371600.0,12.5299,12.5373,12.5003,12.5225,371600.0
2012-12-10 15:00:00,16.95,17.0,16.94,17.0,560800.0,12.5225,12.5594,12.5151,12.5594,560800.0
2012-12-10 15:30:00,17.0,17.02,16.98,17.0,1508700.0,12.5594,12.5742,12.5446,12.5594,1508700.0
2012-12-11 09:30:00,17.26,17.5,17.22,17.47,3712100.0,12.7515,12.9288,12.722,12.9067,3712100.0
2012-12-11 10:00:00,17.48,17.55,17.42,17.44,2089500.0,12.914,12.9658,12.8697,12.8845,2089500.0
2012-12-11 10:30:00,17.43,17.46,17.38,17.39,1733700.0,12.8771,12.8993,12.8402,12.8475,1733700.0
2012-12-11 11:00:00,17.39,17.57,17.38,17.57,1864800.0,12.8475,12.9805,12.8402,12.9805,1864800.0
2012-12-11 11:30:00,17.56,17.59,17.52,17.54,1234000.0,12.9731,12.9953,12.9436,12.9584,1234000.0
2012-12-11 12:00:00,17.54,17.7,17.52,17.7,1925900.0,12.9584,13.0766,12.9436,13.0766,1925900.0
2012-12-11 12:30:00,17.7,17.74,17.64,17.7,2286200.0,13.0766,13.1061,13.0322,13.0766,2286200.0
2012-12-11 13:00:00,17.7,17.81,17.7,17.8,2699600.0,13.0766,13.1578,13.0766,13.1505,2699600.0
2012-12-11 13:30:00,17.8,17.81,17.73,17.75,1341000.0,13.1505,13.1578,13.0987,13.1135,1341000.0
2012-12-11 14:00:00,17.75,17.78,17.75,17.77,787600.0,13.1135,13.1357,13.1135,13.1283,787600.0
2012-12-11 14:30:00,17.78,17.82,17.75,17.81,3112300.0,13.1357,13.1652,13.1135,13.1578,3112300.0
2012-12-11 15:00:00,17.81,17.89,17.75,17.87,3617900.0,13.1578,13.2169,13.1135,13.2022,3617900.0
2012-12-11 15:30:00,17.87,17.88,17.75,17.76,6596700.0,13.2022,13.2096,13.1135,13.1209,6596700.0
2012-12-12 09:30:00,17.79,17.88,17.61,17.7,4449500.0,13.1431,13.2096,13.0101,13.0766,4449500.0
2012-12-12 10:00:00,17.7,17.72,17.61,17.7,1919300.0,13.0766,13.0913,13.0101,13.0766,1919300.0
2012-12-12 10:30:00,17.7,17.72,17.64,17.71,1350100.0,13.0766,13.0913,13.0322,13.084,1350100.0
2012-12-12 11:00:00,17.71,17.77,17.66,17.75,2000300.0,13.084,13.1283,13.047,13.1135,2000300.0
2012-12-12 11:30:00,17.74,17.77,17.68,17.69,1484700.0,13.1061,13.1283,13.0618,13.0692,1484700.0
2012-12-12 12:00:00,17.69,17.76,17.68,17.74,794500.0,13.0692,13.1209,13.0618,13.1061,794500.0
2012-12-12 12:30:00,17.74,17.92,17.69,17.87,3403800.0,13.1061,13.2391,13.0692,13.2022,3403800.0
2012-12-12 13:00:00,17.86,17.94,17.8,17.92,1569000.0,13.1948,13.2539,13.1505,13.2391,1569000.0
2012-12-12 13:30:00,17.91,17.92,17.84,17.85,794600.0,13.2317,13.2391,13.18,13.1874,794600.0
2012-12-12 14:00:00,17.85,17.86,17.76,17.78,1399500.0,13.1874,13.1948,13.1209,13.1357,1399500.0
2012-12-12 14:30:00,17.78,17.82,17.76,17.77,1214500.0,13.1357,13.1652,13.1209,13.1283,1214500.0
2012-12-12 15:00:00,17.77,17.78,17.67,17.75,2456000.0,13.1283,13.1357,13.0544,13.1135,2456000.0
2012-12-12 15:30:00,17.75,17.75,17.69,17.71,3269500.0,13.1135,13.1135,13.0692,13.084,3269500.0
2012-12-13 09:30:00,17.66,17.88,17.58,17.85,1526600.0,13.047,13.2096,12.9879,13.1874,1526600.0
2012-12-13 10:00:00,17.86,17.93,17.84,17.86,1133300.0,13.1948,13.2465,13.18,13.1948,1133300.0
2012-12-13 10:30:00,17.87,17.87,17.81,17.82,1178400.0,13.2022,13.2022,13.1578,13.1652,1178400.0
2012-12-13 11:00:00,17.82,17.83,17.69,17.76,1428900.0,13.1652,13.1726,13.0692,13.1209,1428900.0
2012-12-13 11:30:00,17.76,17.83,17.74,17.8,1374800.0,13.1209,13.1726,13.1061,13.1505,1374800.0
2012-12-13 12:00:00,17.8,17.81,17.75,17.75,1554900.0,13.1505,13.1578,13.1135,13.1135,1554900.0
2012-12-13 12:30:00,17.75,17.8,17.74,17.78,912900.0,13.1135,13.1505,13.1061,13.1357,912900.0
2012-12-13 13:00:00,17.79,17.82,17.77,17.8,924600.0,13.1431,13.1652,13.1283,13.1505,924600.0
2012-12-13 13:30:00,17.8,17.82,17.75,17.77,1039900.0,13.1505,13.1652,13.1135,13.1283,1039900.0
2012-12-13 14:00:00,17.77,17.79,17.73,17.76,1657100.0,13.1283,13.1431,13.0987,13.1209,1657100.0
2012-12-13 14:30:00,17.77,17.77,17.74,17.76,645700.0,13.1283,13.1283,13.1061,13.1209,645700.0
2012-12-13 15:00:00,17.76,17.78,17.74,17.76,1041200.0,13.1209,13.1357,13.1061,13.1209,1041200.0
2012-12-13 15:30:00,17.76,17.84,17.76,17.81,3287700.0,13.1209,13.18,13.1209,13.1578,3287700.0
2012-12-14 09:30:00,17.75,17.8,17.7,17.73,962300.0,13.1135,13.1505,13.0766,13.0987,962300.0
2012-12-14 10:00:00,17.73,17.81,17.73,17.77,1681600.0,13.0987,13.1578,13.0987,13.1283,1681600.0
2012-12-14 10:30:00,17.77,17.86,17.76,17.83,685800.0,13.1283,13.1948,13.1209,13.1726,685800.0
2012-12-14 11:00:00,17.84,17.91,17.8,17.9,929300.0,13.18,13.2317,13.1505,13.2243,929300.0
2012-12-14 11:30:00,17.91,18.0,17.88,17.88,1712500.0,13.2317,13.2982,13.2096,13.2096,1712500.0
2012-12-14 12:00:00,17.89,18.05,17.88,17.98,1575200.0,13.2169,13.3351,13.2096,13.2834,1575200.0
2012-12-14 12:30:00,17.99,18.01,17.9,17.9,549000.0,13.2908,13.3056,13.2243,13.2243,549000.0
2012-12-14 13:00:00,17.91,17.97,17.89,17.97,579700.0,13.2317,13.276,13.2169,13.276,579700.0
2012-12-14 13:30:00,17.97,18.01,17.91,18.01,908000.0,13.276,13.3056,13.2317,13.3056,908000.0
2012-12-14 14:00:00,18.0,18.09,17.99,18.06,1148000.0,13.2982,13.3647,13.2908,13.3425,1148000.0
2012-12-14 14:30:00,18.06,18.09,18.0,18.03,1164100.0,13.3425,13.3647,13.2982,13.3204,1164100.0
2012-12-14 15:00:00,18.03,18.06,18.0,18.04,1032100.0,13.3204,13.3425,13.2982,13.3278,1032100.0
2012-12-14 15:30:00,18.04,18.09,18.03,18.06,2453700.0,13.3278,13.3647,13.3204,13.3425,2453700.0
2012-12-17 09:30:00,18.11,18.44,18.07,18.36,2395100.0,13.3795,13.6233,13.3499,13.5642,2395100.0
2012-12-17 10:00:00,18.37,18.42,18.25,18.29,1312900.0,13.5716,13.6085,13.4829,13.5125,1312900.0
2012-12-17 10:30:00,18.3,18.39,18.29,18.33,911100.0,13.5198,13.5863,13.5125,13.542,911100.0
2012-12-17 11:00:00,18.32,18.44,18.32,18.37,974800.0,13.5346,13.6233,13.5346,13.5716,974800.0
2012-12-17 11:30:00,18.37,18.5,18.35,18.49,1490700.0,13.5716,13.6676,13.5568,13.6602,1490700.0
2012-12-17 12:00:00,18.5,18.55,18.49,18.53,847500.0,13.6676,13.7045,13.6602,13.6898,847500.0
2012-12-17 12:30:00,18.52,18.55,18.47,18.5,855000.0,13.6824,13.7045,13.6454,13.6676,855000.0
2012-12-17 13:00:00,18.5,18.52,18.46,18.46,727600.0,13.6676,13.6824,13.6381,13.6381,727600.0
2012-12-17 13:30:00,18.46,18.46,18.38,18.41,974200.0,13.6381,13.6381,13.5789,13.6011,974200.0
2012-12-17 14:00:00,18.41,18.45,18.37,18.38,678500.0,13.6011,13.6307,13.5716,13.5789,678500.0
2012-12-17 14:30:00,18.39,18.46,18.34,18.46,775700.0,13.5863,13.6381,13.5494,13.6381,775700.0
2012-12-17 15:00:00,18.46,18.47,18.39,18.41,975000.0,13.6381,13.6454,13.5863,13.6011,975000.0
2012-12-17 15:30:00,18.41,18.55,18.39,18.54,2925200.0,13.6011,13.7045,13.5863,13.6972,2925200.0
2012-12-18 09:30:00,18.62,18.82,18.62,18.73,3132600.0,13.7563,13.904,13.7563,13.8375,3132600.0
2012-12-18 10:00:00,18.74,18.9,18.73,18.86,1730700.0,13.8449,13.9631,13.8375,13.9336,1730700.0
2012-12-18 10:30:00,18.87,19.12,18.85,19.12,3458800.0,13.941,14.1257,13.9262,14.1257,3458800.0
2012-12-18 11:00:00,19.12,19.21,19.09,19.2,2243600.0,14.1257,14.1921,14.1035,14.1848,2243600.0
2012-12-18 11:30:00,19.19,19.21,19.09,19.09,1917200.0,14.1774,14.1921,14.1035,14.1035,1917200.0
2012-12-18 12:00:00,19.09,19.16,19.03,19.11,1251700.0,14.1035,14.1552,14.0592,14.1183,1251700.0
2012-12-18 12:30:00,19.11,19.22,19.11,19.15,1017600.0,14.1183,14.1995,14.1183,14.1478,1017600.0
2012-12-18 13:00:00,19.15,19.16,19.06,19.1,1216400.0,14.1478,14.1552,14.0813,14.1109,1216400.0
2012-12-18 13:30:00,19.1,19.13,18.94,18.96,1475000.0,14.1109,14.133,13.9927,14.0074,1475000.0
2012-12-18 14:00:00,18.97,19.07,18.95,18.99,1241600.0,14.0148,14.0887,14.0001,14.0296,1241600.0
2012-12-18 14:30:00,18.99,19.02,18.92,18.97,1261400.0,14.0296,14.0518,13.9779,14.0148,1261400.0
2012-12-18 15:00:00,18.96,19.06,18.96,18.99,1200300.0,14.0074,14.0813,14.0074,14.0296,1200300.0
2012-12-18 15:30:00,18.99,19.15,18.99,19.12,3332900.0,14.0296,14.1478,14.0296,14.1257,3332900.0
2012-12-19 09:30:00,19.27,19.45,19.05,19.05,3113300.0,14.2365,14.3695,14.0739,14.0739,3113300.0
2012-12-19 10:00:00,19.05,19.1,18.85,18.85,1756200.0,14.0739,14.1109,13.9262,13.9262,1756200.0
2012-12-19 10:30:00,18.85,18.94,18.84,18.88,2029400.0,13.9262,13.9927,13.9188,13.9483,2029400.0
2012-12-19 11:00:00,18.88,18.96,18.88,18.93,1443500.0,13.9483,14.0074,13.9483,13.9853,1443500.0
2012-12-19 11:30:00,18.93,19.05,18.93,19.02,957000.0,13.9853,14.0739,13.9853,14.0518,957000.0
2012-12-19 12:00:00,19.02,19.05,19.0,19.04,710500.0,14.0518,14.0739,14.037,14.0666,710500.0
2012-12-19 12:30:00,19.04,19.18,19.03,19.07,1121500.0,14.0666,14.17,14.0592,14.0887,1121500.0
2012-12-19 13:00:00,19.08,19.18,19.05,19.16,952600.0,14.0961,14.17,14.0739,14.1552,952600.0
2012-12-19 13:30:00,19.16,19.16,19.04,19.06,625800.0,14.1552,14.1552,14.0666,14.0813,625800.0
2012-12-19 14:00:00,19.05,19.11,19.03,19.08,1071600.0,14.0739,14.1183,14.0592,14.0961,1071600.0
2012-12-19 14:30:00,19.08,19.1,19.02,19.1,1228500.0,14.0961,14.1109,14.0518,14.1109,1228500.0
2012-12-19 15:00:00,19.1,19.11,19.07,19.09,1021800.0,14.1109,14.1183,14.0887,14.1035,1021800.0
2012-12-19 15:30:00,19.08,19.17,19.07,19.09,3436900.0,14.0961,14.1626,14.0887,14.1035,3436900.0
2012-12-20 09:30:00,19.05,19.21,19.0,19.16,1737400.0,14.0739,14.1921,14.037,14.1552,1737400.0
2012-12-20 10:00:00,19.18,19.32,19.18,19.27,1511500.0,14.17,14.2734,14.17,14.2365,1511500.0
2012-12-20 10:30:00,19.28,19.4,19.25,19.37,1211600.0,14.2439,14.3325,14.2217,14.3104,1211600.0
2012-12-20 11:00:00,19.36,19.37,19.28,19.29,1296400.0,14.303,14.3104,14.2439,14.2512,1296400.0
2012-12-20 11:30:00,19.29,19.36,19.28,19.3,1056600.0,14.2512,14.303,14.2439,14.2586,1056600.0
2012-12-20 12:00:00,19.3,19.3,19.25,19.28,887000.0,14.2586,14.2586,14.2217,14.2439,887000.0
2012-12-20 12:30:00,19.27,19.29,19.22,19.24,738700.0,14.2365,14.2512,14.1995,14.2143,738700.0
2012-12-20 13:00:00,19.24,19.3,19.18,19.29,1282200.0,14.2143,14.2586,14.17,14.2512,1282200.0
2012-12-20 13:30:00,19.29,19.35,19.25,19.32,1172600.0,14.2512,14.2956,14.2217,14.2734,1172600.0
2012-12-20 14:00:00,19.32,19.32,19.29,19.31,900000.0,14.2734,14.2734,14.2512,14.266,900000.0
2012-12-20 14:30:00,19.31,19.32,19.28,19.29,752900.0,14.266,14.2734,14.2439,14.2512,752900.0
2012-12-20 15:00:00,19.29,19.29,19.19,19.2,1047900.0,14.2512,14.2512,14.1774,14.1848,1047900.0
2012-12-20 15:30:00,19.2,19.28,19.19,19.27,3956100.0,14.1848,14.2439,14.1774,14.2365,3956100.0
2012-12-21 09:30:00,18.95,19.0,18.57,18.89,6015700.0,14.0001,14.037,13.7193,13.9557,6015700.0
2012-12-21 10:00:00,18.89,19.05,18.84,18.97,2023800.0,13.9557,14.0739,13.9188,14.0148,2023800.0
2012-12-21 10:30:00,18.98,19.08,18.96,19.0,1198000.0,14.0222,14.0961,14.0074,14.037,1198000.0
2012-12-21 11:00:00,19.0,19.04,18.85,18.86,1300900.0,14.037,14.0666,13.9262,13.9336,1300900.0
2012-12-21 11:30:00,18.86,18.9,18.79,18.9,1067500.0,13.9336,13.9631,13.8819,13.9631,1067500.0
2012-12-21 12:00:00,18.9,18.94,18.79,18.83,1086000.0,13.9631,13.9927,13.8819,13.9114,1086000.0
2012-12-21 12:30:00,18.83,18.92,18.81,18.89,884500.0,13.9114,13.9779,13.8966,13.9557,884500.0
2012-12-21 13:00:00,18.9,18.95,18.87,18.92,468300.0,13.9631,14.0001,13.941,13.9779,468300.0
2012-12-21 13:30:00,18.92,18.96,18.89,18.92,842400.0,13.9779,14.0074,13.9557,13.9779,842400.0
2012-12-21 14:00:00,18.93,18.97,18.87,18.88,735400.0,13.9853,14.0148,13.941,13.9483,735400.0
2012-12-21 14:30:00,18.89,18.92,18.87,18.9,472700.0,13.9557,13.9779,13.941,13.9631,472700.0
2012-12-21 15:00:00,18.9,18.93,18.87,18.93,736600.0,13.9631,13.9853,13.941,13.9853,736600.0
2012-12-21 15:30:00,18.92,18.98,18.89,18.93,2945200.0,13.9779,14.0222,13.9557,13.9853,2945200.0
2012-12-24 09:30:00,18.89,18.98,18.82,18.87,590700.0,13.9557,14.0222,13.904,13.941,590700.0
2012-12-24 10:00:00,18.87,18.93,18.84,18.92,465100.0,13.941,13.9853,13.9188,13.9779,465100.0
2012-12-24 10:30:00,18.93,18.95,18.87,18.94,341900.0,13.9853,14.0001,13.941,13.9927,341900.0
2012-12-24 11:00:00,18.94,18.95,18.88,18.9,256800.0,13.9927,14.0001,13.9483,13.9631,256800.0
2012-12-24 11:30:00,18.89,18.93,18.87,18.91,239600.0,13.9557,13.9853,13.941,13.9705,239600.0
2012-12-24 12:00:00,18.91,18.92,18.86,18.87,220100.0,13.9705,13.9779,13.9336,13.941,220100.0
2012-12-24 12:30:00,18.88,18.97,18.86,18.95,837200.0,13.9483,14.0148,13.9336,14.0001,837200.0
2012-12-26 09:30:00,19.02,19.11,18.97,19.07,782400.0,14.0518,14.1183,14.0148,14.0887,782400.0
2012-12-26 10:00:00,19.07,19.1,18.95,18.99,760200.0,14.0887,14.1109,14.0001,14.0296,760200.0
2012-12-26 10:30:00,18.99,19.01,18.93,18.95,468900.0,14.0296,14.0444,13.9853,14.0001,468900.0
2012-12-26 11:00:00,18.95,18.96,18.85,18.85,612600.0,14.0001,14.0074,13.9262,13.9262,612600.0
2012-12-26 11:30:00,18.86,18.92,18.84,18.92,618100.0,13.9336,13.9779,13.9188,13.9779,618100.0
2012-12-26 12:00:00,18.92,18.95,18.87,18.9,718800.0,13.9779,14.0001,13.941,13.9631,718800.0
2012-12-26 12:30:00,18.9,18.96,18.89,18.95,455000.0,13.9631,14.0074,13.9557,14.0001,455000.0
2012-12-26 13:00:00,18.95,18.96,18.91,18.94,359000.0,14.0001,14.0074,13.9705,13.9927,359000.0
2012-12-26 13:30:00,18.94,18.94,18.84,18.87,657400.0,13.9927,13.9927,13.9188,13.941,657400.0
2012-12-26 14:00:00,18.87,18.92,18.84,18.85,467600.0,13.941,13.9779,13.9188,13.9262,467600.0
2012-12-26 14:30:00,18.85,19.0,18.84,18.95,507600.0,13.9262,14.037,13.9188,14.0001,507600.0
2012-12-26 15:00:00,18.95,18.96,18.86,18.92,580200.0,14.0001,14.0074,13.9336,13.9779,580200.0
2012-12-26 15:30:00,18.92,18.93,18.86,18.88,1336300.0,13.9779,13.9853,13.9336,13.9483,1336300.0
2012-12-27 09:30:00,18.95,19.07,18.91,18.95,1380600.0,14.0001,14.0887,13.9705,14.0001,1380600.0
2012-12-27 10:00:00,18.94,18.95,18.65,18.71,1501900.0,13.9927,14.0001,13.7784,13.8228,1501900.0
2012-12-27 10:30:00,18.71,18.81,18.68,18.75,1016200.0,13.8228,13.8966,13.8006,13.8523,1016200.0
2012-12-27 11:00:00,18.75,18.76,18.61,18.65,881600.0,13.8523,13.8597,13.7489,13.7784,881600.0
2012-12-27 11:30:00,18.65,18.72,18.6,18.65,648300.0,13.7784,13.8301,13.7415,13.7784,648300.0
2012-12-27 12:00:00,18.65,18.66,18.54,18.56,596800.0,13.7784,13.7858,13.6972,13.7119,596800.0
2012-12-27 12:30:00,18.56,18.61,18.5,18.61,709200.0,13.7119,13.7489,13.6676,13.7489,709200.0
2012-12-27 13:00:00,18.61,18.66,18.5,18.52,766000.0,13.7489,13.7858,13.6676,13.6824,766000.0
2012-12-27 13:30:00,18.52,18.6,18.52,18.6,505800.0,13.6824,13.7415,13.6824,13.7415,505800.0
2012-12-27 14:00:00,18.59,18.63,18.57,18.6,521300.0,13.7341,13.7636,13.7193,13.7415,521300.0
2012-12-27 14:30:00,18.6,18.76,18.57,18.71,1147000.0,13.7415,13.8597,13.7193,13.8228,1147000.0
2012-12-27 15:00:00,18.71,18.79,18.66,18.74,1250300.0,13.8228,13.8819,13.7858,13.8449,1250300.0
2012-12-27 15:30:00,18.73,18.86,18.73,18.78,2987800.0,13.8375,13.9336,13.8375,13.8745,2987800.0
2012-12-28 09:30:00,18.65,18.75,18.56,18.7,846000.0,13.7784,13.8523,13.7119,13.8154,846000.0
2012-12-28 10:00:00,18.7,18.74,18.64,18.71,878600.0,13.8154,13.8449,13.771,13.8228,878600.0
2012-12-28 10:30:00,18.72,18.77,18.65,18.67,1543800.0,13.8301,13.8671,13.7784,13.7932,1543800.0
2012-12-28 11:00:00,18.67,18.73,18.65,18.67,855800.0,13.7932,13.8375,13.7784,13.7932,855800.0
2012-12-28 11:30:00,18.67,18.71,18.66,18.69,445200.0,13.7932,13.8228,13.7858,13.808,445200.0
2012-12-28 12:00:00,18.69,18.71,18.66,18.68,525000.0,13.808,13.8228,13.7858,13.8006,525000.0
2012-12-28 12:30:00,18.68,18.73,18.68,18.7,335300.0,13.8006,13.8375,13.8006,13.8154,335300.0
2012-12-28 13:00:00,18.71,18.72,18.69,18.71,407700.0,13.8228,13.8301,13.808,13.8228,407700.0
2012-12-28 13:30:00,18.71,18.71,18.69,18.69,542600.0,13.8228,13.8228,13.808,13.808,542600.0
2012-12-28 14:00:00,18.7,18.72,18.67,18.69,543200.0,13.8154,13.8301,13.7932,13.808,543200.0
2012-12-28 14:30:00,18.68,18.72,18.68,18.72,429000.0,13.8006,13.8301,13.8006,13.8301,429000.0
2012-12-28 15:00:00,18.71,18.74,18.69,18.7,798400.0,13.8228,13.8449,13.808,13.8154,798400.0
2012-12-28 15:30:00,18.7,18.74,18.57,18.62,2527400.0,13.8154,13.8449,13.7193,13.7563,2527400.0
2012-12-31 09:30:00,18.62,18.71,18.52,18.69,2020400.0,13.7563,13.8228,13.6824,13.808,2020400.0
2012-12-31 10:00:00,18.68,18.7,18.55,18.6,1351800.0,13.8006,13.8154,13.7045,13.7415,1351800.0
2012-12-31 10:30:00,18.61,18.75,18.6,18.64,1127000.0,13.7489,13.8523,13.7415,13.771,1127000.0
2012-12-31 11:00:00,18.65,18.77,18.58,18.6,979400.0,13.7784,13.8671,13.7267,13.7415,979400.0
2012-12-31 11:30:00,18.6,18.66,18.6,18.64,493500.0,13.7415,13.7858,13.7415,13.771,493500.0
2012-12-31 12:00:00,18.64,18.68,18.64,18.68,753200.0,13.771,13.8006,13.771,13.8006,753200.0
2012-12-31 12:30:00,18.68,18.92,18.68,18.79,1375100.0,13.8006,13.9779,13.8006,13.8819,1375100.0
2012-12-31 13:00:00,18.79,18.9,18.7,18.88,817100.0,13.8819,13.9631,13.8154,13.9483,817100.0
2012-12-31 13:30:00,18.89,19.09,18.86,18.91,1874800.0,13.9557,14.1035,13.9336,13.9705,1874800.0
2012-12-31 14:00:00,18.92,18.95,18.88,18.95,987500.0,13.9779,14.0001,13.9483,14.0001,987500.0
2012-12-31 14:30:00,18.96,19.18,18.9,19.14,1395400.0,14.0074,14.17,13.9631,14.1404,1395400.0
2012-12-31 15:00:00,19.14,19.21,18.95,19.01,1699100.0,14.1404,14.1921,14.0001,14.0444,1699100.0
2012-12-31 15:30:00,19.0,19.16,19.0,19.12,3400900.0,14.037,14.1552,14.037,14.1257,3400900.0
2013-01-02 09:30:00,20.2,20.2,19.66,19.86,6814100.0,14.9235,14.9235,14.5246,14.6724,6814100.0
2013-01-02 10:00:00,19.87,19.92,19.65,19.73,2861100.0,14.6797,14.7167,14.5172,14.5763,2861100.0
2013-01-02 10:30:00,19.72,19.79,19.59,19.64,1969500.0,14.5689,14.6206,14.4729,14.5098,1969500.0
2013-01-02 11:00:00,19.65,19.71,19.63,19.67,1584200.0,14.5172,14.5615,14.5024,14.532,1584200.0
2013-01-02 11:30:00,19.67,19.68,19.53,19.56,1810000.0,14.532,14.5394,14.4286,14.4507,1810000.0
2013-01-02 12:00:00,19.56,19.61,19.54,19.6,1396700.0,14.4507,14.4877,14.4359,14.4803,1396700.0
2013-01-02 12:30:00,19.59,19.61,19.56,19.59,748300.0,14.4729,14.4877,14.4507,14.4729,748300.0
2013-01-02 13:00:00,19.59,19.61,19.55,19.57,560900.0,14.4729,14.4877,14.4433,14.4581,560900.0
2013-01-02 13:30:00,19.57,19.59,19.52,19.57,770200.0,14.4581,14.4729,14.4212,14.4581,770200.0
2013-01-02 14:00:00,19.58,19.59,19.54,19.56,877500.0,14.4655,14.4729,14.4359,14.4507,877500.0
2013-01-02 14:30:00,19.57,19.64,19.51,19.61,1263500.0,14.4581,14.5098,14.4138,14.4877,1263500.0
2013-01-02 15:00:00,19.61,19.63,19.58,19.6,1285400.0,14.4877,14.5024,14.4655,14.4803,1285400.0
2013-01-02 15:30:00,19.6,19.65,19.58,19.62,5619500.0,14.4803,14.5172,14.4655,14.495,5619500.0
2013-01-03 09:30:00,19.47,19.6,19.42,19.5,3369500.0,14.3842,14.4803,14.3473,14.4064,3369500.0
2013-01-03 10:00:00,19.5,19.55,19.4,19.42,2719100.0,14.4064,14.4433,14.3325,14.3473,2719100.0
2013-01-03 10:30:00,19.42,19.45,19.32,19.38,2223000.0,14.3473,14.3695,14.2734,14.3177,2223000.0
2013-01-03 11:00:00,19.38,19.46,19.38,19.42,2011100.0,14.3177,14.3768,14.3177,14.3473,2011100.0
2013-01-03 11:30:00,19.42,19.49,19.39,19.43,1300800.0,14.3473,14.399,14.3251,14.3547,1300800.0
2013-01-03 12:00:00,19.43,19.46,19.39,19.44,1244700.0,14.3547,14.3768,14.3251,14.3621,1244700.0
2013-01-03 12:30:00,19.44,19.49,19.39,19.48,1426000.0,14.3621,14.399,14.3251,14.3916,1426000.0
2013-01-03 13:00:00,19.48,19.54,19.48,19.53,1345800.0,14.3916,14.4359,14.3916,14.4286,1345800.0
2013-01-03 13:30:00,19.54,19.55,19.51,19.52,726100.0,14.4359,14.4433,14.4138,14.4212,726100.0
2013-01-03 14:00:00,19.52,19.53,19.41,19.5,2424700.0,14.4212,14.4286,14.3399,14.4064,2424700.0
2013-01-03 14:30:00,19.51,19.56,19.5,19.5,1721300.0,14.4138,14.4507,14.4064,14.4064,1721300.0
2013-01-03 15:00:00,19.51,19.54,19.5,19.53,1869800.0,14.4138,14.4359,14.4064,14.4286,1869800.0
2013-01-03 15:30:00,19.53,19.61,19.5,19.59,4801700.0,14.4286,14.4877,14.4064,14.4729,4801700.0
2013-01-04 09:30:00,19.68,19.77,19.58,19.71,2137400.0,14.5394,14.6059,14.4655,14.5615,2137400.0
2013-01-04 10:00:00,19.72,19.84,19.64,19.83,2478800.0,14.5689,14.6576,14.5098,14.6502,2478800.0
2013-01-04 10:30:00,19.82,19.84,19.73,19.74,2020900.0,14.6428,14.6576,14.5763,14.5837,2020900.0
2013-01-04 11:00:00,19.75,19.82,19.73,19.74,2349700.0,14.5911,14.6428,14.5763,14.5837,2349700.0
2013-01-04 11:30:00,19.74,19.83,19.72,19.76,2082900.0,14.5837,14.6502,14.5689,14.5985,2082900.0
2013-01-04 12:00:00,19.77,19.84,19.76,19.79,1305000.0,14.6059,14.6576,14.5985,14.6206,1305000.0
2013-01-04 12:30:00,19.78,19.94,19.77,19.93,1717100.0,14.6133,14.7315,14.6059,14.7241,1717100.0
2013-01-04 13:00:00,19.93,19.99,19.92,19.98,1041400.0,14.7241,14.7684,14.7167,14.761,1041400.0
2013-01-04 13:30:00,19.98,19.99,19.91,19.95,1160100.0,14.761,14.7684,14.7093,14.7388,1160100.0
2013-01-04 14:00:00,19.96,20.02,19.93,20.01,1524200.0,14.7462,14.7906,14.7241,14.7832,1524200.0
2013-01-04 14:30:00,20.01,20.06,20.0,20.06,1198700.0,14.7832,14.8201,14.7758,14.8201,1198700.0
2013-01-04 15:00:00,20.06,20.11,20.01,20.09,3741500.0,14.8201,14.8571,14.7832,14.8423,3741500.0
2013-01-04 15:30:00,20.1,20.25,20.07,20.19,5452000.0,14.8497,14.9605,14.8275,14.9162,5452000.0
2013-01-07 09:30:00,20.02,20.13,19.95,20.12,3051200.0,14.7906,14.8718,14.7388,14.8644,3051200.0
2013-01-07 10:00:00,20.12,20.13,19.95,20.0,2244400.0,14.8644,14.8718,14.7388,14.7758,2244400.0
2013-01-07 10:30:00,20.0,20.01,19.8,19.86,1742800.0,14.7758,14.7832,14.628,14.6724,1742800.0
2013-01-07 11:00:00,19.86,19.95,19.83,19.84,1417100.0,14.6724,14.7388,14.6502,14.6576,1417100.0
2013-01-07 11:30:00,19.84,19.85,19.69,19.7,1303800.0,14.6576,14.665,14.5468,14.5542,1303800.0
2013-01-07 12:00:00,19.7,19.76,19.68,19.75,1434900.0,14.5542,14.5985,14.5394,14.5911,1434900.0
2013-01-07 12:30:00,19.75,19.8,19.73,19.74,1007600.0,14.5911,14.628,14.5763,14.5837,1007600.0
2013-01-07 13:00:00,19.75,19.77,19.71,19.73,584800.0,14.5911,14.6059,14.5615,14.5763,584800.0
2013-01-07 13:30:00,19.73,19.73,19.67,19.71,562700.0,14.5763,14.5763,14.532,14.5615,562700.0
2013-01-07 14:00:00,19.72,19.8,19.71,19.79,801500.0,14.5689,14.628,14.5615,14.6206,801500.0
2013-01-07 14:30:00,19.8,19.83,19.78,19.8,942800.0,14.628,14.6502,14.6133,14.628,942800.0
2013-01-07 15:00:00,19.81,19.84,19.79,19.8,1446000.0,14.6354,14.6576,14.6206,14.628,1446000.0
2013-01-07 15:30:00,19.81,19.85,19.78,19.79,2795000.0,14.6354,14.665,14.6133,14.6206,2795000.0
2013-01-08 09:30:00,19.72,19.78,19.6,19.69,2215800.0,14.5689,14.6133,14.4803,14.5468,2215800.0
2013-01-08 10:00:00,19.68,19.71,19.62,19.7,1799900.0,14.5394,14.5615,14.495,14.5542,1799900.0
2013-01-08 10:30:00,19.7,19.71,19.59,19.61,1444400.0,14.5542,14.5615,14.4729,14.4877,1444400.0
2013-01-08 11:00:00,19.62,19.74,19.6,19.7,1415100.0,14.495,14.5837,14.4803,14.5542,1415100.0
2013-01-08 11:30:00,19.7,19.75,19.67,19.71,1357400.0,14.5542,14.5911,14.532,14.5615,1357400.0
2013-01-08 12:00:00,19.71,19.79,19.71,19.76,926900.0,14.5615,14.6206,14.5615,14.5985,926900.0
2013-01-08 12:30:00,19.76,19.79,19.7,19.71,598900.0,14.5985,14.6206,14.5542,14.5615,598900.0
2013-01-08 13:00:00,19.72,19.79,19.71,19.72,1098000.0,14.5689,14.6206,14.5615,14.5689,1098000.0
2013-01-08 13:30:00,19.73,19.77,19.71,19.72,1188700.0,14.5763,14.6059,14.5615,14.5689,1188700.0
2013-01-08 14:00:00,19.73,19.77,19.7,19.72,1427600.0,14.5763,14.6059,14.5542,14.5689,1427600.0
2013-01-08 14:30:00,19.72,19.78,19.71,19.77,1530600.0,14.5689,14.6133,14.5615,14.6059,1530600.0
2013-01-08 15:00:00,19.77,19.79,19.73,19.73,1413000.0,14.6059,14.6206,14.5763,14.5763,1413000.0
2013-01-08 15:30:00,19.74,19.78,19.65,19.66,4659500.0,14.5837,14.6133,14.5172,14.5246,4659500.0
2013-01-09 09:30:00,19.7,19.94,19.64,19.82,3494700.0,14.5542,14.7315,14.5098,14.6428,3494700.0
2013-01-09 10:00:00,19.82,19.86,19.7,19.7,1996200.0,14.6428,14.6724,14.5542,14.5542,1996200.0
2013-01-09 10:30:00,19.7,19.7,19.6,19.63,1457000.0,14.5542,14.5542,14.4803,14.5024,1457000.0
2013-01-09 11:00:00,19.63,19.68,19.58,19.68,1417300.0,14.5024,14.5394,14.4655,14.5394,1417300.0
2013-01-09 11:30:00,19.67,19.7,19.58,19.6,790700.0,14.532,14.5542,14.4655,14.4803,790700.0
2013-01-09 12:00:00,19.6,19.63,19.55,19.55,1097600.0,14.4803,14.5024,14.4433,14.4433,1097600.0
2013-01-09 12:30:00,19.56,19.56,19.49,19.55,1812400.0,14.4507,14.4507,14.399,14.4433,1812400.0
2013-01-09 13:00:00,19.55,19.57,19.5,19.5,775900.0,14.4433,14.4581,14.4064,14.4064,775900.0
2013-01-09 13:30:00,19.51,19.53,19.41,19.44,846000.0,14.4138,14.4286,14.3399,14.3621,846000.0
2013-01-09 14:00:00,19.44,19.48,19.41,19.45,1060900.0,14.3621,14.3916,14.3399,14.3695,1060900.0
2013-01-09 14:30:00,19.45,19.66,19.42,19.45,4091700.0,14.3695,14.5246,14.3473,14.3695,4091700.0
2013-01-09 15:00:00,19.45,19.53,19.42,19.53,1830700.0,14.3695,14.4286,14.3473,14.4286,1830700.0
2013-01-09 15:30:00,19.53,19.62,19.51,19.61,5135200.0,14.4286,14.495,14.4138,14.4877,5135200.0
2013-01-10 09:30:00,19.86,20.42,19.82,20.42,6578100.0,14.6724,15.0861,14.6428,15.0861,6578100.0
2013-01-10 10:00:00,20.41,20.43,20.27,20.28,5084200.0,15.0787,15.0935,14.9753,14.9826,5084200.0
2013-01-10 10:30:00,20.29,20.31,20.14,20.14,4124500.0,14.99,15.0048,14.8792,14.8792,4124500.0
2013-01-10 11:00:00,20.14,20.16,20.04,20.08,2962300.0,14.8792,14.894,14.8053,14.8349,2962300.0
2013-01-10 11:30:00,20.08,20.12,20.0,20.11,1525300.0,14.8349,14.8644,14.7758,14.8571,1525300.0
2013-01-10 12:00:00,20.12,20.21,20.11,20.2,1317500.0,14.8644,14.9309,14.8571,14.9235,1317500.0
2013-01-10 12:30:00,20.2,20.22,20.13,20.21,1700800.0,14.9235,14.9383,14.8718,14.9309,1700800.0
2013-01-10 13:00:00,20.22,20.34,20.21,20.34,2362400.0,14.9383,15.027,14.9309,15.027,2362400.0
2013-01-10 13:30:00,20.33,20.34,20.23,20.29,1133900.0,15.0196,15.027,14.9457,14.99,1133900.0
2013-01-10 14:00:00,20.27,20.34,20.24,20.28,1355600.0,14.9753,15.027,14.9531,14.9826,1355600.0
2013-01-10 14:30:00,20.29,20.37,20.28,20.36,1538100.0,14.99,15.0491,14.9826,15.0418,1538100.0
2013-01-10 15:00:00,20.37,20.42,20.36,20.41,2357900.0,15.0491,15.0861,15.0418,15.0787,2357900.0
2013-01-10 15:30:00,20.41,20.42,20.34,20.35,5279500.0,15.0787,15.0861,15.027,15.0344,5279500.0
2013-01-11 09:30:00,20.16,20.25,20.12,20.16,2078800.0,14.894,14.9605,14.8644,14.894,2078800.0
2013-01-11 10:00:00,20.16,20.17,20.09,20.12,1285200.0,14.894,14.9014,14.8423,14.8644,1285200.0
2013-01-11 10:30:00,20.12,20.21,20.09,20.18,1380600.0,14.8644,14.9309,14.8423,14.9088,1380600.0
2013-01-11 11:00:00,20.18,20.25,20.17,20.23,1808700.0,14.9088,14.9605,14.9014,14.9457,1808700.0
2013-01-11 11:30:00,20.23,20.39,20.21,20.37,1530100.0,14.9457,15.0639,14.9309,15.0491,1530100.0
2013-01-11 12:00:00,20.37,20.42,20.27,20.3,1430800.0,15.0491,15.0861,14.9753,14.9974,1430800.0
2013-01-11 12:30:00,20.3,20.3,20.25,20.26,1030100.0,14.9974,14.9974,14.9605,14.9679,1030100.0
2013-01-11 13:00:00,20.26,20.27,20.21,20.24,827500.0,14.9679,14.9753,14.9309,14.9531,827500.0
2013-01-11 13:30:00,20.25,20.29,20.2,20.21,987800.0,14.9605,14.99,14.9235,14.9309,987800.0
2013-01-11 14:00:00,20.21,20.25,20.2,20.23,869500.0,14.9309,14.9605,14.9235,14.9457,869500.0
2013-01-11 14:30:00,20.23,20.27,20.15,20.15,1035400.0,14.9457,14.9753,14.8866,14.8866,1035400.0
2013-01-11 15:00:00,20.15,20.18,20.09,20.17,2621300.0,14.8866,14.9088,14.8423,14.9014,2621300.0
2013-01-11 15:30:00,20.17,20.21,20.15,20.17,3122200.0,14.9014,14.9309,14.8866,14.9014,3122200.0
2013-01-14 09:30:00,20.24,20.24,19.94,20.01,1888500.0,14.9531,14.9531,14.7315,14.7832,1888500.0
2013-01-14 10:00:00,20.01,20.02,19.75,19.77,2030100.0,14.7832,14.7906,14.5911,14.6059,2030100.0
2013-01-14 10:30:00,19.78,19.98,19.78,19.97,1084000.0,14.6133,14.761,14.6133,14.7536,1084000.0
2013-01-14 11:00:00,19.97,20.0,19.92,19.95,674100.0,14.7536,14.7758,14.7167,14.7388,674100.0
2013-01-14 11:30:00,19.94,19.96,19.75,19.92,1056200.0,14.7315,14.7462,14.5911,14.7167,1056200.0
2013-01-14 12:00:00,19.93,19.94,19.84,19.87,686500.0,14.7241,14.7315,14.6576,14.6797,686500.0
2013-01-14 12:30:00,19.87,19.93,19.86,19.93,324900.0,14.6797,14.7241,14.6724,14.7241,324900.0
2013-01-14 13:00:00,19.93,19.96,19.89,19.95,511400.0,14.7241,14.7462,14.6945,14.7388,511400.0
2013-01-14 13:30:00,19.96,19.99,19.94,19.98,476700.0,14.7462,14.7684,14.7315,14.761,476700.0
2013-01-14 14:00:00,19.97,20.04,19.97,20.03,766800.0,14.7536,14.8053,14.7536,14.798,766800.0
2013-01-14 14:30:00,20.02,20.06,19.99,20.06,1039700.0,14.7906,14.8201,14.7684,14.8201,1039700.0
2013-01-14 15:00:00,20.06,20.12,20.05,20.07,1461300.0,14.8201,14.8644,14.8127,14.8275,1461300.0
2013-01-14 15:30:00,20.07,20.09,20.01,20.07,1804600.0,14.8275,14.8423,14.7832,14.8275,1804600.0
2013-01-15 09:30:00,19.98,20.21,19.85,20.17,2180000.0,14.761,14.9309,14.665,14.9014,2180000.0
2013-01-15 10:00:00,20.16,20.26,20.06,20.25,2077600.0,14.894,14.9679,14.8201,14.9605,2077600.0
2013-01-15 10:30:00,20.24,20.37,20.21,20.35,2033700.0,14.9531,15.0491,14.9309,15.0344,2033700.0
2013-01-15 11:00:00,20.34,20.4,20.32,20.38,2846700.0,15.027,15.0713,15.0122,15.0565,2846700.0
2013-01-15 11:30:00,20.38,20.4,20.29,20.33,2065300.0,15.0565,15.0713,14.99,15.0196,2065300.0
2013-01-15 12:00:00,20.33,20.33,20.29,20.3,549400.0,15.0196,15.0196,14.99,14.9974,549400.0
2013-01-15 12:30:00,20.3,20.35,20.29,20.32,1648100.0,14.9974,15.0344,14.99,15.0122,1648100.0
2013-01-15 13:00:00,20.32,20.41,20.31,20.37,2020100.0,15.0122,15.0787,15.0048,15.0491,2020100.0
2013-01-15 13:30:00,20.38,20.38,20.27,20.32,1250500.0,15.0565,15.0565,14.9753,15.0122,1250500.0
2013-01-15 14:00:00,20.32,20.36,20.29,20.3,921400.0,15.0122,15.0418,14.99,14.9974,921400.0
2013-01-15 14:30:00,20.29,20.38,20.24,20.36,1705600.0,14.99,15.0565,14.9531,15.0418,1705600.0
2013-01-15 15:00:00,20.36,20.54,20.36,20.52,2197000.0,15.0418,15.1747,15.0418,15.16,2197000.0
2013-01-15 15:30:00,20.52,20.53,20.42,20.44,3068200.0,15.16,15.1673,15.0861,15.1009,3068200.0
2013-01-16 09:30:00,20.73,20.86,20.46,20.46,9124400.0,15.3151,15.4111,15.1156,15.1156,9124400.0
2013-01-16 10:00:00,20.46,20.66,20.43,20.59,3979500.0,15.1156,15.2634,15.0935,15.2117,3979500.0
2013-01-16 10:30:00,20.59,20.59,20.39,20.4,1833100.0,15.2117,15.2117,15.0639,15.0713,1833100.0
2013-01-16 11:00:00,20.4,20.65,20.36,20.64,2222000.0,15.0713,15.256,15.0418,15.2486,2222000.0
2013-01-16 11:30:00,20.63,20.65,20.55,20.57,1114100.0,15.2412,15.256,15.1821,15.1969,1114100.0
2013-01-16 12:00:00,20.57,20.6,20.49,20.55,1292000.0,15.1969,15.2191,15.1378,15.1821,1292000.0
2013-01-16 12:30:00,20.55,20.61,20.5,20.6,1054000.0,15.1821,15.2265,15.1452,15.2191,1054000.0
2013-01-16 13:00:00,20.59,20.62,20.52,20.55,950400.0,15.2117,15.2338,15.16,15.1821,950400.0
2013-01-16 13:30:00,20.54,20.63,20.54,20.62,1079000.0,15.1747,15.2412,15.1747,15.2338,1079000.0
2013-01-16 14:00:00,20.62,20.63,20.59,20.62,752700.0,15.2338,15.2412,15.2117,15.2338,752700.0
2013-01-16 14:30:00,20.62,20.66,20.61,20.62,839600.0,15.2338,15.2634,15.2265,15.2338,839600.0
2013-01-16 15:00:00,20.62,20.73,20.56,20.56,1822200.0,15.2338,15.3151,15.1895,15.1895,1822200.0
2013-01-16 15:30:00,20.56,20.57,20.5,20.54,3149000.0,15.1895,15.1969,15.1452,15.1747,3149000.0
2013-01-17 09:30:00,20.55,20.65,20.4,20.64,1993300.0,15.1821,15.256,15.0713,15.2486,1993300.0
2013-01-17 10:00:00,20.64,20.65,20.47,20.62,2127400.0,15.2486,15.256,15.123,15.2338,2127400.0
2013-01-17 10:30:00,20.62,20.64,20.48,20.5,1402700.0,15.2338,15.2486,15.1304,15.1452,1402700.0
2013-01-17 11:00:00,20.5,20.58,20.49,20.53,1043200.0,15.1452,15.2043,15.1378,15.1673,1043200.0
2013-01-17 11:30:00,20.53,20.56,20.5,20.51,861800.0,15.1673,15.1895,15.1452,15.1526,861800.0
2013-01-17 12:00:00,20.51,20.56,20.5,20.53,704000.0,15.1526,15.1895,15.1452,15.1673,704000.0
2013-01-17 12:30:00,20.53,20.57,20.53,20.55,774100.0,15.1673,15.1969,15.1673,15.1821,774100.0
2013-01-17 13:00:00,20.55,20.6,20.54,20.55,1017900.0,15.1821,15.2191,15.1747,15.1821,1017900.0
2013-01-17 13:30:00,20.55,20.61,20.49,20.55,2320300.0,15.1821,15.2265,15.1378,15.1821,2320300.0
2013-01-17 14:00:00,20.55,20.61,20.55,20.56,2165500.0,15.1821,15.2265,15.1821,15.1895,2165500.0
2013-01-17 14:30:00,20.55,20.61,20.53,20.57,2119800.0,15.1821,15.2265,15.1673,15.1969,2119800.0
2013-01-17 15:00:00,20.57,20.61,20.54,20.57,2261000.0,15.1969,15.2265,15.1747,15.1969,2261000.0
2013-01-17 15:30:00,20.57,20.7,20.56,20.68,5806100.0,15.1969,15.2929,15.1895,15.2782,5806100.0
2013-01-18 09:30:00,22.0,22.21,21.85,22.09,15227400.0,16.2534,16.4085,16.1425,16.3199,15227400.0
2013-01-18 10:00:00,22.08,22.12,21.79,21.89,5821700.0,16.3125,16.342,16.0982,16.1721,5821700.0
2013-01-18 10:30:00,21.88,22.21,21.8,22.2,8659700.0,16.1647,16.4085,16.1056,16.4011,8659700.0
2013-01-18 11:00:00,22.2,22.46,22.1,22.39,6451600.0,16.4011,16.5932,16.3272,16.5415,6451600.0
2013-01-18 11:30:00,22.38,22.45,22.27,22.27,2922400.0,16.5341,16.5858,16.4528,16.4528,2922400.0
2013-01-18 12:00:00,22.27,22.37,22.25,22.32,2396100.0,16.4528,16.5267,16.4381,16.4898,2396100.0
2013-01-18 12:30:00,22.31,22.35,22.26,22.34,1941800.0,16.4824,16.5119,16.4455,16.5046,1941800.0
2013-01-18 13:00:00,22.34,22.42,22.26,22.29,2464500.0,16.5046,16.5637,16.4455,16.4676,2464500.0
2013-01-18 13:30:00,22.29,22.35,22.23,22.25,1570800.0,16.4676,16.5119,16.4233,16.4381,1570800.0
2013-01-18 14:00:00,22.25,22.35,22.25,22.33,1520600.0,16.4381,16.5119,16.4381,16.4972,1520600.0
2013-01-18 14:30:00,22.33,22.42,22.3,22.42,1956300.0,16.4972,16.5637,16.475,16.5637,1956300.0
2013-01-18 15:00:00,22.42,22.42,22.28,22.36,2200600.0,16.5637,16.5637,16.4602,16.5193,2200600.0
2013-01-18 15:30:00,22.36,22.46,22.35,22.37,6857400.0,16.5193,16.5932,16.5119,16.5267,6857400.0
2013-01-22 09:30:00,22.13,22.5,22.03,22.48,8338800.0,16.3494,16.6228,16.2755,16.608,8338800.0
2013-01-22 10:00:00,22.48,22.48,22.22,22.26,3854600.0,16.608,16.608,16.4159,16.4455,3854600.0
2013-01-22 10:30:00,22.26,22.37,22.25,22.34,1485600.0,16.4455,16.5267,16.4381,16.5046,1485600.0
2013-01-22 11:00:00,22.34,22.39,22.3,22.39,1590500.0,16.5046,16.5415,16.475,16.5415,1590500.0
2013-01-22 11:30:00,22.39,22.55,22.36,22.53,2699600.0,16.5415,16.6597,16.5193,16.6449,2699600.0
2013-01-22 12:00:00,22.52,22.6,22.5,22.54,1515300.0,16.6375,16.6966,16.6228,16.6523,1515300.0
2013-01-22 12:30:00,22.54,22.67,22.53,22.6,1517700.0,16.6523,16.7484,16.6449,16.6966,1517700.0
2013-01-22 13:00:00,22.6,22.69,22.57,22.69,1741400.0,16.6966,16.7631,16.6745,16.7631,1741400.0
2013-01-22 13:30:00,22.69,22.73,22.67,22.68,1190200.0,16.7631,16.7927,16.7484,16.7557,1190200.0
2013-01-22 14:00:00,22.67,22.79,22.63,22.79,1639100.0,16.7484,16.837,16.7188,16.837,1639100.0
2013-01-22 14:30:00,22.78,22.95,22.78,22.86,2776100.0,16.8296,16.9552,16.8296,16.8887,2776100.0
2013-01-22 15:00:00,22.86,22.95,22.8,22.84,2250000.0,16.8887,16.9552,16.8444,16.874,2250000.0
2013-01-22 15:30:00,22.84,22.98,22.84,22.97,4191300.0,16.874,16.9774,16.874,16.97,4191300.0
2013-01-23 09:30:00,22.86,22.94,22.66,22.77,4024300.0,16.8887,16.9478,16.741,16.8222,4024300.0
2013-01-23 10:00:00,22.77,22.79,22.55,22.55,4223400.0,16.8222,16.837,16.6597,16.6597,4223400.0
2013-01-23 10:30:00,22.55,22.69,22.52,22.55,1801900.0,16.6597,16.7631,16.6375,16.6597,1801900.0
2013-01-23 11:00:00,22.55,22.65,22.47,22.51,2188300.0,16.6597,16.7336,16.6006,16.6302,2188300.0
2013-01-23 11:30:00,22.5,22.59,22.49,22.54,1551500.0,16.6228,16.6893,16.6154,16.6523,1551500.0
2013-01-23 12:00:00,22.54,22.58,22.53,22.55,997000.0,16.6523,16.6819,16.6449,16.6597,997000.0
2013-01-23 12:30:00,22.55,22.61,22.53,22.61,627500.0,16.6597,16.704,16.6449,16.704,627500.0
2013-01-23 13:00:00,22.61,22.64,22.58,22.58,785700.0,16.704,16.7262,16.6819,16.6819,785700.0
2013-01-23 13:30:00,22.59,22.66,22.57,22.66,1035100.0,16.6893,16.741,16.6745,16.741,1035100.0
2013-01-23 14:00:00,22.66,22.68,22.61,22.67,805600.0,16.741,16.7557,16.704,16.7484,805600.0
2013-01-23 14:30:00,22.67,22.71,22.64,22.67,1152100.0,16.7484,16.7779,16.7262,16.7484,1152100.0
2013-01-23 15:00:00,22.67,22.7,22.63,22.67,1237700.0,16.7484,16.7705,16.7188,16.7484,1237700.0
2013-01-23 15:30:00,22.68,22.7,22.62,22.67,2847300.0,16.7557,16.7705,16.7114,16.7484,2847300.0
2013-01-24 09:30:00,22.54,22.93,22.54,22.9,3281600.0,16.6523,16.9404,16.6523,16.9183,3281600.0
2013-01-24 10:00:00,22.89,23.03,22.85,22.91,2235800.0,16.9109,17.0143,16.8813,16.9257,2235800.0
2013-01-24 10:30:00,22.91,22.96,22.86,22.89,1281200.0,16.9257,16.9626,16.8887,16.9109,1281200.0
2013-01-24 11:00:00,22.89,22.96,22.87,22.88,1125800.0,16.9109,16.9626,16.8961,16.9035,1125800.0
2013-01-24 11:30:00,22.88,22.91,22.78,22.8,1313200.0,16.9035,16.9257,16.8296,16.8444,1313200.0
2013-01-24 12:00:00,22.8,22.83,22.67,22.71,1442400.0,16.8444,16.8666,16.7484,16.7779,1442400.0
2013-01-24 12:30:00,22.71,22.74,22.6,22.64,1033400.0,16.7779,16.8001,16.6966,16.7262,1033400.0
2013-01-24 13:00:00,22.65,22.7,22.64,22.66,724100.0,16.7336,16.7705,16.7262,16.741,724100.0
2013-01-24 13:30:00,22.66,22.66,22.51,22.63,1219900.0,16.741,16.741,16.6302,16.7188,1219900.0
2013-01-24 14:00:00,22.63,22.67,22.54,22.66,768800.0,16.7188,16.7484,16.6523,16.741,768800.0
2013-01-24 14:30:00,22.66,22.71,22.59,22.61,1221300.0,16.741,16.7779,16.6893,16.704,1221300.0
2013-01-24 15:00:00,22.6,22.69,22.59,22.64,1596500.0,16.6966,16.7631,16.6893,16.7262,1596500.0
2013-01-24 15:30:00,22.64,22.69,22.58,22.6,2281800.0,16.7262,16.7631,16.6819,16.6966,2281800.0
2013-01-25 09:30:00,22.75,22.85,22.63,22.74,1418400.0,16.8075,16.8813,16.7188,16.8001,1418400.0
2013-01-25 10:00:00,22.73,22.76,22.62,22.65,1450400.0,16.7927,16.8148,16.7114,16.7336,1450400.0
2013-01-25 10:30:00,22.65,22.69,22.58,22.66,1161000.0,16.7336,16.7631,16.6819,16.741,1161000.0
2013-01-25 11:00:00,22.67,22.72,22.65,22.69,740400.0,16.7484,16.7853,16.7336,16.7631,740400.0
2013-01-25 11:30:00,22.69,22.82,22.67,22.78,916400.0,16.7631,16.8592,16.7484,16.8296,916400.0
2013-01-25 12:00:00,22.78,22.8,22.7,22.71,628600.0,16.8296,16.8444,16.7705,16.7779,628600.0
2013-01-25 12:30:00,22.7,22.74,22.66,22.66,684200.0,16.7705,16.8001,16.741,16.741,684200.0
2013-01-25 13:00:00,22.67,22.72,22.64,22.67,776100.0,16.7484,16.7853,16.7262,16.7484,776100.0
2013-01-25 13:30:00,22.67,22.69,22.64,22.67,660000.0,16.7484,16.7631,16.7262,16.7484,660000.0
2013-01-25 14:00:00,22.67,22.7,22.63,22.66,702200.0,16.7484,16.7705,16.7188,16.741,702200.0
2013-01-25 14:30:00,22.66,22.7,22.62,22.65,1013500.0,16.741,16.7705,16.7114,16.7336,1013500.0
2013-01-25 15:00:00,22.65,22.7,22.6,22.69,726500.0,16.7336,16.7705,16.6966,16.7631,726500.0
2013-01-25 15:30:00,22.68,22.71,22.61,22.68,2312200.0,16.7557,16.7779,16.704,16.7557,2312200.0
2013-01-28 09:30:00,22.79,22.79,22.4,22.49,1994700.0,16.837,16.837,16.5489,16.6154,1994700.0
2013-01-28 10:00:00,22.48,22.5,22.35,22.44,1336300.0,16.608,16.6228,16.5119,16.5784,1336300.0
2013-01-28 10:30:00,22.44,22.5,22.42,22.47,633400.0,16.5784,16.6228,16.5637,16.6006,633400.0
2013-01-28 11:00:00,22.47,22.5,22.41,22.48,576100.0,16.6006,16.6228,16.5563,16.608,576100.0
2013-01-28 11:30:00,22.48,22.51,22.41,22.43,959100.0,16.608,16.6302,16.5563,16.571,959100.0
2013-01-28 12:00:00,22.44,22.48,22.4,22.43,630900.0,16.5784,16.608,16.5489,16.571,630900.0
2013-01-28 12:30:00,22.44,22.49,22.4,22.45,784000.0,16.5784,16.6154,16.5489,16.5858,784000.0
2013-01-28 13:00:00,22.45,22.46,22.38,22.41,696000.0,16.5858,16.5932,16.5341,16.5563,696000.0
2013-01-28 13:30:00,22.42,22.46,22.4,22.43,580200.0,16.5637,16.5932,16.5489,16.571,580200.0
2013-01-28 14:00:00,22.43,22.45,22.38,22.45,433400.0,16.571,16.5858,16.5341,16.5858,433400.0
2013-01-28 14:30:00,22.45,22.5,22.39,22.48,567900.0,16.5858,16.6228,16.5415,16.608,567900.0
2013-01-28 15:00:00,22.47,22.5,22.39,22.42,916600.0,16.6006,16.6228,16.5415,16.5637,916600.0
2013-01-28 15:30:00,22.42,22.45,22.31,22.32,2722300.0,16.5637,16.5858,16.4824,16.4898,2722300.0
2013-01-29 09:30:00,22.23,22.45,22.05,22.4,1575400.0,16.4233,16.5858,16.2903,16.5489,1575400.0
2013-01-29 10:00:00,22.39,22.48,22.32,22.45,1162100.0,16.5415,16.608,16.4898,16.5858,1162100.0
2013-01-29 10:30:00,22.45,22.48,22.35,22.42,1158700.0,16.5858,16.608,16.5119,16.5637,1158700.0
2013-01-29 11:00:00,22.42,22.49,22.36,22.48,737800.0,16.5637,16.6154,16.5193,16.608,737800.0
2013-01-29 11:30:00,22.48,22.51,22.45,22.46,521600.0,16.608,16.6302,16.5858,16.5932,521600.0
2013-01-29 12:00:00,22.46,22.48,22.4,22.47,794200.0,16.5932,16.608,16.5489,16.6006,794200.0
2013-01-29 12:30:00,22.47,22.55,22.46,22.54,702300.0,16.6006,16.6597,16.5932,16.6523,702300.0
2013-01-29 13:00:00,22.54,22.57,22.51,22.55,1118900.0,16.6523,16.6745,16.6302,16.6597,1118900.0
2013-01-29 13:30:00,22.54,22.6,22.54,22.59,694700.0,16.6523,16.6966,16.6523,16.6893,694700.0
2013-01-29 14:00:00,22.59,22.61,22.56,22.58,792400.0,16.6893,16.704,16.6671,16.6819,792400.0
2013-01-29 14:30:00,22.58,22.67,22.53,22.63,1142400.0,16.6819,16.7484,16.6449,16.7188,1142400.0
2013-01-29 15:00:00,22.62,22.66,22.59,22.65,1174000.0,16.7114,16.741,16.6893,16.7336,1174000.0
2013-01-29 15:30:00,22.64,22.66,22.57,22.59,2336500.0,16.7262,16.741,16.6745,16.6893,2336500.0
2013-01-30 09:30:00,22.36,22.53,22.36,22.47,2166500.0,16.5193,16.6449,16.5193,16.6006,2166500.0
2013-01-30 10:00:00,22.47,22.59,22.46,22.48,1141700.0,16.6006,16.6893,16.5932,16.608,1141700.0
2013-01-30 10:30:00,22.48,22.55,22.43,22.53,893000.0,16.608,16.6597,16.571,16.6449,893000.0
2013-01-30 11:00:00,22.53,22.6,22.52,22.57,473100.0,16.6449,16.6966,16.6375,16.6745,473100.0
2013-01-30 11:30:00,22.56,22.64,22.55,22.63,1235000.0,16.6671,16.7262,16.6597,16.7188,1235000.0
2013-01-30 12:00:00,22.64,22.7,22.61,22.67,1321000.0,16.7262,16.7705,16.704,16.7484,1321000.0
2013-01-30 12:30:00,22.66,22.78,22.66,22.78,583200.0,16.741,16.8296,16.741,16.8296,583200.0
2013-01-30 13:00:00,22.78,22.91,22.78,22.88,1702700.0,16.8296,16.9257,16.8296,16.9035,1702700.0
2013-01-30 13:30:00,22.89,22.89,22.84,22.84,715500.0,16.9109,16.9109,16.874,16.874,715500.0
2013-01-30 14:00:00,22.85,22.9,22.78,22.89,1476000.0,16.8813,16.9183,16.8296,16.9109,1476000.0
2013-01-30 14:30:00,22.89,22.93,22.82,22.93,1579100.0,16.9109,16.9404,16.8592,16.9404,1579100.0
2013-01-30 15:00:00,22.93,22.94,22.81,22.83,2197400.0,16.9404,16.9478,16.8518,16.8666,2197400.0
2013-01-30 15:30:00,22.83,23.0,22.81,22.97,4935900.0,16.8666,16.9922,16.8518,16.97,4935900.0
2013-01-31 09:30:00,22.8,22.92,22.61,22.81,2706800.0,16.8444,16.9331,16.704,16.8518,2706800.0
2013-01-31 10:00:00,22.81,22.85,22.75,22.79,2765600.0,16.8518,16.8813,16.8075,16.837,2765600.0
2013-01-31 10:30:00,22.8,22.88,22.79,22.82,1283900.0,16.8444,16.9035,16.837,16.8592,1283900.0
2013-01-31 11:00:00,22.82,22.91,22.79,22.84,1229000.0,16.8592,16.9257,16.837,16.874,1229000.0
2013-01-31 11:30:00,22.84,22.85,22.77,22.77,887500.0,16.874,16.8813,16.8222,16.8222,887500.0
2013-01-31 12:00:00,22.78,22.89,22.76,22.84,946000.0,16.8296,16.9109,16.8148,16.874,946000.0
2013-01-31 12:30:00,22.84,22.9,22.81,22.89,700800.0,16.874,16.9183,16.8518,16.9109,700800.0
2013-01-31 13:00:00,22.89,22.93,22.83,22.92,693600.0,16.9109,16.9404,16.8666,16.9331,693600.0
2013-01-31 13:30:00,22.91,22.95,22.9,22.91,483900.0,16.9257,16.9552,16.9183,16.9257,483900.0
2013-01-31 14:00:00,22.91,23.0,22.89,22.99,1074600.0,16.9257,16.9922,16.9109,16.9848,1074600.0
2013-01-31 14:30:00,22.99,23.02,22.89,22.91,1967900.0,16.9848,17.0069,16.9109,16.9257,1967900.0
2013-01-31 15:00:00,22.9,22.91,22.82,22.86,1160600.0,16.9183,16.9257,16.8592,16.8887,1160600.0
2013-01-31 15:30:00,22.85,22.92,22.8,22.86,2520100.0,16.8813,16.9331,16.8444,16.8887,2520100.0
2013-02-01 09:30:00,23.04,23.34,22.97,23.15,3301000.0,17.0579,17.28,17.0061,17.1393,3301000.0
2013-02-01 10:00:00,23.15,23.34,23.11,23.32,3359300.0,17.1393,17.28,17.1097,17.2652,3359300.0
2013-02-01 10:30:00,23.33,23.36,23.27,23.33,1886500.0,17.2726,17.2948,17.2282,17.2726,1886500.0
2013-02-01 11:00:00,23.34,23.44,23.26,23.41,1918600.0,17.28,17.3541,17.2208,17.3318,1918600.0
2013-02-01 11:30:00,23.41,23.55,23.4,23.54,1736500.0,17.3318,17.4355,17.3244,17.4281,1736500.0
2013-02-01 12:00:00,23.53,23.64,23.52,23.59,2140600.0,17.4207,17.5021,17.4133,17.4651,2140600.0
2013-02-01 12:30:00,23.59,23.64,23.55,23.63,1312100.0,17.4651,17.5021,17.4355,17.4947,1312100.0
2013-02-01 13:00:00,23.64,23.69,23.62,23.67,1131100.0,17.5021,17.5391,17.4873,17.5243,1131100.0
2013-02-01 13:30:00,23.67,23.74,23.66,23.72,1967600.0,17.5243,17.5762,17.5169,17.5614,1967600.0
2013-02-01 14:00:00,23.72,23.73,23.67,23.72,1378600.0,17.5614,17.5688,17.5243,17.5614,1378600.0
2013-02-01 14:30:00,23.73,23.74,23.61,23.62,2899600.0,17.5688,17.5762,17.4799,17.4873,2899600.0
2013-02-01 15:00:00,23.63,23.63,23.49,23.51,2847400.0,17.4947,17.4947,17.3911,17.4059,2847400.0
2013-02-01 15:30:00,23.52,23.61,23.5,23.51,4537100.0,17.4133,17.4799,17.3985,17.4059,4537100.0
2013-02-04 09:30:00,22.8,23.14,22.8,22.97,6274500.0,16.8802,17.1319,16.8802,17.0061,6274500.0
2013-02-04 10:00:00,22.97,23.09,22.9,22.93,2334800.0,17.0061,17.0949,16.9543,16.9765,2334800.0
2013-02-04 10:30:00,22.93,22.94,22.85,22.85,2361700.0,16.9765,16.9839,16.9172,16.9172,2361700.0
2013-02-04 11:00:00,22.85,22.94,22.85,22.9,1333700.0,16.9172,16.9839,16.9172,16.9543,1333700.0
2013-02-04 11:30:00,22.89,22.98,22.89,22.92,1795900.0,16.9469,17.0135,16.9469,16.9691,1795900.0
2013-02-04 12:00:00,22.92,23.0,22.9,22.99,911300.0,16.9691,17.0283,16.9543,17.0209,911300.0
2013-02-04 12:30:00,22.99,23.1,22.99,23.1,1111900.0,17.0209,17.1023,17.0209,17.1023,1111900.0
2013-02-04 13:00:00,23.1,23.12,23.0,23.02,791900.0,17.1023,17.1171,17.0283,17.0431,791900.0
2013-02-04 13:30:00,23.02,23.05,22.93,22.93,862500.0,17.0431,17.0653,16.9765,16.9765,862500.0
2013-02-04 14:00:00,22.94,22.95,22.87,22.93,1155200.0,16.9839,16.9913,16.932,16.9765,1155200.0
2013-02-04 14:30:00,22.93,23.02,22.9,23.0,1143500.0,16.9765,17.0431,16.9543,17.0283,1143500.0
2013-02-04 15:00:00,23.0,23.03,22.91,22.96,1177300.0,17.0283,17.0505,16.9617,16.9987,1177300.0
2013-02-04 15:30:00,22.96,22.96,22.85,22.89,3724200.0,16.9987,16.9987,16.9172,16.9469,3724200.0
2013-02-05 09:30:00,23.13,23.2,23.01,23.2,2621400.0,17.1245,17.1764,17.0357,17.1764,2621400.0
2013-02-05 10:00:00,23.2,23.3,23.12,23.28,1831600.0,17.1764,17.2504,17.1171,17.2356,1831600.0
2013-02-05 10:30:00,23.28,23.45,23.27,23.39,2665500.0,17.2356,17.3615,17.2282,17.317,2665500.0
2013-02-05 11:00:00,23.4,23.44,23.29,23.34,1148600.0,17.3244,17.3541,17.243,17.28,1148600.0
2013-02-05 11:30:00,23.33,23.37,23.19,23.31,1347900.0,17.2726,17.3022,17.169,17.2578,1347900.0
2013-02-05 12:00:00,23.32,23.32,23.23,23.26,760100.0,17.2652,17.2652,17.1986,17.2208,760100.0
2013-02-05 12:30:00,23.25,23.33,23.24,23.28,853900.0,17.2134,17.2726,17.206,17.2356,853900.0
2013-02-05 13:00:00,23.28,23.29,23.23,23.29,753700.0,17.2356,17.243,17.1986,17.243,753700.0
2013-02-05 13:30:00,23.29,23.33,23.23,23.24,748300.0,17.243,17.2726,17.1986,17.206,748300.0
2013-02-05 14:00:00,23.24,23.35,23.23,23.34,1204800.0,17.206,17.2874,17.1986,17.28,1204800.0
2013-02-05 14:30:00,23.34,23.45,23.34,23.43,1723200.0,17.28,17.3615,17.28,17.3467,1723200.0
2013-02-05 15:00:00,23.43,23.45,23.39,23.44,1240900.0,17.3467,17.3615,17.317,17.3541,1240900.0
2013-02-05 15:30:00,23.43,23.49,23.36,23.39,3213700.0,17.3467,17.3911,17.2948,17.317,3213700.0
2013-02-06 09:30:00,23.24,23.45,23.17,23.32,1704800.0,17.206,17.3615,17.1542,17.2652,1704800.0
2013-02-06 10:00:00,23.32,23.4,23.26,23.35,1661700.0,17.2652,17.3244,17.2208,17.2874,1661700.0
2013-02-06 10:30:00,23.35,23.5,23.33,23.5,1920400.0,17.2874,17.3985,17.2726,17.3985,1920400.0
2013-02-06 11:00:00,23.5,23.5,23.43,23.44,1487600.0,17.3985,17.3985,17.3467,17.3541,1487600.0
2013-02-06 11:30:00,23.44,23.45,23.35,23.4,849700.0,17.3541,17.3615,17.2874,17.3244,849700.0
2013-02-06 12:00:00,23.4,23.44,23.37,23.4,472500.0,17.3244,17.3541,17.3022,17.3244,472500.0
2013-02-06 12:30:00,23.4,23.43,23.31,23.31,652400.0,17.3244,17.3467,17.2578,17.2578,652400.0
2013-02-06 13:00:00,23.31,23.35,23.22,23.23,1076800.0,17.2578,17.2874,17.1912,17.1986,1076800.0
2013-02-06 13:30:00,23.22,23.31,23.2,23.3,712800.0,17.1912,17.2578,17.1764,17.2504,712800.0
2013-02-06 14:00:00,23.29,23.35,23.28,23.33,575200.0,17.243,17.2874,17.2356,17.2726,575200.0
2013-02-06 14:30:00,23.33,23.41,23.31,23.4,666500.0,17.2726,17.3318,17.2578,17.3244,666500.0
2013-02-06 15:00:00,23.4,23.41,23.33,23.4,954700.0,17.3244,17.3318,17.2726,17.3244,954700.0
2013-02-06 15:30:00,23.4,23.41,23.35,23.39,2099200.0,17.3244,17.3318,17.2874,17.317,2099200.0
2013-02-07 09:30:00,23.36,23.58,23.31,23.35,2072800.0,17.2948,17.4577,17.2578,17.2874,2072800.0
2013-02-07 10:00:00,23.35,23.4,23.03,23.09,1985600.0,17.2874,17.3244,17.0505,17.0949,1985600.0
2013-02-07 10:30:00,23.1,23.1,22.85,22.97,2709600.0,17.1023,17.1023,16.9172,17.0061,2709600.0
2013-02-07 11:00:00,22.97,22.98,22.89,22.89,1515200.0,17.0061,17.0135,16.9469,16.9469,1515200.0
2013-02-07 11:30:00,22.89,22.9,22.67,22.75,2096900.0,16.9469,16.9543,16.784,16.8432,2096900.0
2013-02-07 12:00:00,22.74,22.86,22.73,22.83,1441000.0,16.8358,16.9246,16.8284,16.9024,1441000.0
2013-02-07 12:30:00,22.84,22.91,22.82,22.89,625300.0,16.9098,16.9617,16.895,16.9469,625300.0
2013-02-07 13:00:00,22.89,23.0,22.87,22.98,749100.0,16.9469,17.0283,16.932,17.0135,749100.0
2013-02-07 13:30:00,22.98,22.99,22.92,22.97,929400.0,17.0135,17.0209,16.9691,17.0061,929400.0
2013-02-07 14:00:00,22.97,23.0,22.93,23.0,538400.0,17.0061,17.0283,16.9765,17.0283,538400.0
2013-02-07 14:30:00,23.0,23.0,22.91,22.98,858600.0,17.0283,17.0283,16.9617,17.0135,858600.0
2013-02-07 15:00:00,22.98,23.06,22.94,23.05,1196600.0,17.0135,17.0727,16.9839,17.0653,1196600.0
2013-02-07 15:30:00,23.06,23.13,23.05,23.09,2470300.0,17.0727,17.1245,17.0653,17.0949,2470300.0
2013-02-08 09:30:00,23.08,23.23,23.04,23.23,1864800.0,17.0875,17.1986,17.0579,17.1986,1864800.0
2013-02-08 10:00:00,23.22,23.25,23.18,23.21,1682000.0,17.1912,17.2134,17.1616,17.1838,1682000.0
2013-02-08 10:30:00,23.21,23.27,23.2,23.23,1026700.0,17.1838,17.2282,17.1764,17.1986,1026700.0
2013-02-08 11:00:00,23.23,23.27,23.19,23.23,1388600.0,17.1986,17.2282,17.169,17.1986,1388600.0
2013-02-08 11:30:00,23.23,23.29,23.21,23.28,1249700.0,17.1986,17.243,17.1838,17.2356,1249700.0
2013-02-08 12:00:00,23.27,23.33,23.25,23.27,739300.0,17.2282,17.2726,17.2134,17.2282,739300.0
2013-02-08 12:30:00,23.28,23.33,23.26,23.32,408500.0,17.2356,17.2726,17.2208,17.2652,408500.0
2013-02-08 13:00:00,23.32,23.33,23.23,23.24,507100.0,17.2652,17.2726,17.1986,17.206,507100.0
2013-02-08 13:30:00,23.23,23.31,23.23,23.28,367600.0,17.1986,17.2578,17.1986,17.2356,367600.0
2013-02-08 14:00:00,23.28,23.41,23.27,23.4,824400.0,17.2356,17.3318,17.2282,17.3244,824400.0
2013-02-08 14:30:00,23.4,23.4,23.32,23.37,771100.0,17.3244,17.3244,17.2652,17.3022,771100.0
2013-02-08 15:00:00,23.37,23.37,23.23,23.24,1182700.0,17.3022,17.3022,17.1986,17.206,1182700.0
2013-02-08 15:30:00,23.24,23.37,23.23,23.32,1774400.0,17.206,17.3022,17.1986,17.2652,1774400.0
2013-02-11 09:30:00,23.21,23.41,23.13,23.39,1211200.0,17.1838,17.3318,17.1245,17.317,1211200.0
2013-02-11 10:00:00,23.39,23.47,23.31,23.44,1195300.0,17.317,17.3763,17.2578,17.3541,1195300.0
2013-02-11 10:30:00,23.44,23.47,23.38,23.45,1054600.0,17.3541,17.3763,17.3096,17.3615,1054600.0
2013-02-11 11:00:00,23.45,23.46,23.33,23.39,1065500.0,17.3615,17.3689,17.2726,17.317,1065500.0
2013-02-11 11:30:00,23.39,23.44,23.37,23.38,697900.0,17.317,17.3541,17.3022,17.3096,697900.0
2013-02-11 12:00:00,23.38,23.43,23.36,23.43,593900.0,17.3096,17.3467,17.2948,17.3467,593900.0
2013-02-11 12:30:00,23.43,23.43,23.3,23.34,626800.0,17.3467,17.3467,17.2504,17.28,626800.0
2013-02-11 13:00:00,23.34,23.36,23.31,23.34,395800.0,17.28,17.2948,17.2578,17.28,395800.0
2013-02-11 13:30:00,23.33,23.34,23.29,23.29,227900.0,17.2726,17.28,17.243,17.243,227900.0
2013-02-11 14:00:00,23.3,23.34,23.29,23.32,341400.0,17.2504,17.28,17.243,17.2652,341400.0
2013-02-11 14:30:00,23.32,23.34,23.26,23.26,424800.0,17.2652,17.28,17.2208,17.2208,424800.0
2013-02-11 15:00:00,23.27,23.32,23.26,23.3,561600.0,17.2282,17.2652,17.2208,17.2504,561600.0
2013-02-11 15:30:00,23.3,23.32,23.26,23.29,1548600.0,17.2504,17.2652,17.2208,17.243,1548600.0
2013-02-12 09:30:00,23.26,23.42,23.2,23.38,2082300.0,17.2208,17.3392,17.1764,17.3096,2082300.0
2013-02-12 10:00:00,23.39,23.49,23.35,23.47,1157700.0,17.317,17.3911,17.2874,17.3763,1157700.0
2013-02-12 10:30:00,23.46,23.49,23.4,23.49,857600.0,17.3689,17.3911,17.3244,17.3911,857600.0
2013-02-12 11:00:00,23.49,23.55,23.46,23.52,1369300.0,17.3911,17.4355,17.3689,17.4133,1369300.0
2013-02-12 11:30:00,23.52,23.59,23.49,23.52,1236700.0,17.4133,17.4651,17.3911,17.4133,1236700.0
2013-02-12 12:00:00,23.52,23.59,23.51,23.56,559700.0,17.4133,17.4651,17.4059,17.4429,559700.0
2013-02-12 12:30:00,23.57,23.64,23.55,23.64,924000.0,17.4503,17.5021,17.4355,17.5021,924000.0
2013-02-12 13:00:00,23.64,23.65,23.59,23.6,877900.0,17.5021,17.5095,17.4651,17.4725,877900.0
2013-02-12 13:30:00,23.6,23.61,23.55,23.56,567700.0,17.4725,17.4799,17.4355,17.4429,567700.0
2013-02-12 14:00:00,23.55,23.58,23.51,23.57,947500.0,17.4355,17.4577,17.4059,17.4503,947500.0
2013-02-12 14:30:00,23.56,23.63,23.56,23.59,855600.0,17.4429,17.4947,17.4429,17.4651,855600.0
2013-02-12 15:00:00,23.59,23.61,23.55,23.59,746100.0,17.4651,17.4799,17.4355,17.4651,746100.0
2013-02-12 15:30:00,23.59,23.64,23.57,23.62,2316600.0,17.4651,17.5021,17.4503,17.4873,2316600.0
2013-02-13 09:30:00,23.67,23.69,23.52,23.64,1986200.0,17.5243,17.5391,17.4133,17.5021,1986200.0
2013-02-13 10:00:00,23.64,23.87,23.61,23.75,2509900.0,17.5021,17.6724,17.4799,17.5836,2509900.0
2013-02-13 10:30:00,23.74,23.82,23.61,23.72,2109700.0,17.5762,17.6354,17.4799,17.5614,2109700.0
2013-02-13 11:00:00,23.72,23.73,23.53,23.57,686500.0,17.5614,17.5688,17.4207,17.4503,686500.0
2013-02-13 11:30:00,23.57,23.62,23.54,23.59,994300.0,17.4503,17.4873,17.4281,17.4651,994300.0
2013-02-13 12:00:00,23.59,23.64,23.58,23.63,402800.0,17.4651,17.5021,17.4577,17.4947,402800.0
2013-02-13 12:30:00,23.62,23.67,23.61,23.62,455700.0,17.4873,17.5243,17.4799,17.4873,455700.0
2013-02-13 13:00:00,23.61,23.64,23.59,23.63,634500.0,17.4799,17.5021,17.4651,17.4947,634500.0
2013-02-13 13:30:00,23.63,23.65,23.6,23.61,565600.0,17.4947,17.5095,17.4725,17.4799,565600.0
2013-02-13 14:00:00,23.61,23.62,23.51,23.55,1081400.0,17.4799,17.4873,17.4059,17.4355,1081400.0
2013-02-13 14:30:00,23.55,23.55,23.39,23.42,904800.0,17.4355,17.4355,17.317,17.3392,904800.0
2013-02-13 15:00:00,23.41,23.56,23.41,23.54,899500.0,17.3318,17.4429,17.3318,17.4281,899500.0
2013-02-13 15:30:00,23.54,23.63,23.52,23.63,1716300.0,17.4281,17.4947,17.4133,17.4947,1716300.0
2013-02-14 09:30:00,23.53,23.83,23.4,23.7,1698700.0,17.4207,17.6428,17.3244,17.5465,1698700.0
2013-02-14 10:00:00,23.71,23.85,23.51,23.76,1696000.0,17.554,17.6576,17.4059,17.591,1696000.0
2013-02-14 10:30:00,23.76,23.87,23.75,23.8,885900.0,17.591,17.6724,17.5836,17.6206,885900.0
2013-02-14 11:00:00,23.8,23.84,23.75,23.75,651300.0,17.6206,17.6502,17.5836,17.5836,651300.0
2013-02-14 11:30:00,23.76,23.81,23.75,23.75,770400.0,17.591,17.628,17.5836,17.5836,770400.0
2013-02-14 12:00:00,23.75,23.76,23.71,23.73,1518900.0,17.5836,17.591,17.554,17.5688,1518900.0
2013-02-14 12:30:00,23.72,23.72,23.62,23.65,1263800.0,17.5614,17.5614,17.4873,17.5095,1263800.0
2013-02-14 13:00:00,23.65,23.71,23.64,23.69,513900.0,17.5095,17.554,17.5021,17.5391,513900.0
2013-02-14 13:30:00,23.69,23.75,23.68,23.72,650600.0,17.5391,17.5836,17.5317,17.5614,650600.0
2013-02-14 14:00:00,23.72,23.75,23.72,23.75,389600.0,17.5614,17.5836,17.5614,17.5836,389600.0
2013-02-14 14:30:00,23.74,23.82,23.74,23.82,442700.0,17.5762,17.6354,17.5762,17.6354,442700.0
2013-02-14 15:00:00,23.82,23.87,23.8,23.85,908600.0,17.6354,17.6724,17.6206,17.6576,908600.0
2013-02-14 15:30:00,23.85,23.88,23.82,23.84,2188900.0,17.6576,17.6798,17.6354,17.6502,2188900.0
2013-02-15 09:30:00,23.88,23.94,23.76,23.84,2455000.0,17.6798,17.7242,17.591,17.6502,2455000.0
2013-02-15 10:00:00,23.84,23.88,23.76,23.76,550100.0,17.6502,17.6798,17.591,17.591,550100.0
2013-02-15 10:30:00,23.76,23.77,23.65,23.7,980700.0,17.591,17.5984,17.5095,17.5465,980700.0
2013-02-15 11:00:00,23.7,23.71,23.57,23.57,839500.0,17.5465,17.554,17.4503,17.4503,839500.0
2013-02-15 11:30:00,23.57,23.6,23.53,23.58,824800.0,17.4503,17.4725,17.4207,17.4577,824800.0
2013-02-15 12:00:00,23.58,23.62,23.48,23.48,935500.0,17.4577,17.4873,17.3837,17.3837,935500.0
2013-02-15 12:30:00,23.49,23.59,23.44,23.58,921600.0,17.3911,17.4651,17.3541,17.4577,921600.0
2013-02-15 13:00:00,23.57,23.66,23.57,23.63,750400.0,17.4503,17.5169,17.4503,17.4947,750400.0
2013-02-15 13:30:00,23.63,23.72,23.61,23.69,687200.0,17.4947,17.5614,17.4799,17.5391,687200.0
2013-02-15 14:00:00,23.7,23.71,23.58,23.6,1236800.0,17.5465,17.554,17.4577,17.4725,1236800.0
2013-02-15 14:30:00,23.61,23.68,23.59,23.66,1187600.0,17.4799,17.5317,17.4651,17.5169,1187600.0
2013-02-15 15:00:00,23.66,23.82,23.64,23.75,1502300.0,17.5169,17.6354,17.5021,17.5836,1502300.0
2013-02-15 15:30:00,23.75,23.89,23.74,23.86,2500300.0,17.5836,17.6872,17.5762,17.665,2500300.0
2013-02-19 09:30:00,23.98,24.15,23.81,24.09,2697700.0,17.7538,17.8797,17.628,17.8353,2697700.0
2013-02-19 10:00:00,24.09,24.11,23.96,24.04,1516300.0,17.8353,17.8501,17.739,17.7983,1516300.0
2013-02-19 10:30:00,24.04,24.17,23.97,24.15,1327900.0,17.7983,17.8945,17.7464,17.8797,1327900.0
2013-02-19 11:00:00,24.14,24.25,24.12,24.25,1033100.0,17.8723,17.9537,17.8575,17.9537,1033100.0
2013-02-19 11:30:00,24.25,24.29,24.21,24.29,1059800.0,17.9537,17.9834,17.9241,17.9834,1059800.0
2013-02-19 12:00:00,24.29,24.29,24.19,24.21,725600.0,17.9834,17.9834,17.9093,17.9241,725600.0
2013-02-19 12:30:00,24.21,24.22,24.12,24.22,698200.0,17.9241,17.9315,17.8575,17.9315,698200.0
2013-02-19 13:00:00,24.22,24.22,24.09,24.1,901000.0,17.9315,17.9315,17.8353,17.8427,901000.0
2013-02-19 13:30:00,24.1,24.21,24.08,24.2,711200.0,17.8427,17.9241,17.8279,17.9167,711200.0
2013-02-19 14:00:00,24.21,24.25,24.18,24.21,582000.0,17.9241,17.9537,17.9019,17.9241,582000.0
2013-02-19 14:30:00,24.2,24.26,24.14,24.25,759700.0,17.9167,17.9611,17.8723,17.9537,759700.0
2013-02-19 15:00:00,24.25,24.27,24.18,24.22,765200.0,17.9537,17.9686,17.9019,17.9315,765200.0
2013-02-19 15:30:00,24.21,24.33,24.16,24.31,2608800.0,17.9241,18.013,17.8871,17.9982,2608800.0
2013-02-20 09:30:00,24.38,24.47,24.05,24.05,1691700.0,18.05,18.1166,17.8057,17.8057,1691700.0
2013-02-20 10:00:00,24.05,24.1,23.98,24.08,1155700.0,17.8057,17.8427,17.7538,17.8279,1155700.0
2013-02-20 10:30:00,24.08,24.08,23.85,23.94,981500.0,17.8279,17.8279,17.6576,17.7242,981500.0
2013-02-20 11:00:00,23.94,23.94,23.79,23.85,1612000.0,17.7242,17.7242,17.6132,17.6576,1612000.0
2013-02-20 11:30:00,23.86,23.87,23.78,23.84,799700.0,17.665,17.6724,17.6058,17.6502,799700.0
2013-02-20 12:00:00,23.85,23.89,23.84,23.89,439400.0,17.6576,17.6872,17.6502,17.6872,439400.0
2013-02-20 12:30:00,23.88,23.96,23.87,23.89,761600.0,17.6798,17.739,17.6724,17.6872,761600.0
2013-02-20 13:00:00,23.88,23.91,23.85,23.89,444800.0,17.6798,17.702,17.6576,17.6872,444800.0
2013-02-20 13:30:00,23.89,23.9,23.76,23.8,661000.0,17.6872,17.6946,17.591,17.6206,661000.0
2013-02-20 14:00:00,23.8,23.86,23.72,23.77,889700.0,17.6206,17.665,17.5614,17.5984,889700.0
2013-02-20 14:30:00,23.77,23.79,23.56,23.57,1279500.0,17.5984,17.6132,17.4429,17.4503,1279500.0
2013-02-20 15:00:00,23.57,23.58,23.38,23.42,2129600.0,17.4503,17.4577,17.3096,17.3392,2129600.0
2013-02-20 15:30:00,23.42,23.49,23.35,23.42,2927600.0,17.3392,17.3911,17.2874,17.3392,2927600.0
2013-02-21 09:30:00,23.15,23.22,22.91,22.94,2642900.0,17.1393,17.1912,16.9617,16.9839,2642900.0
2013-02-21 10:00:00,22.94,23.18,22.85,23.16,2263100.0,16.9839,17.1616,16.9172,17.1468,2263100.0
2013-02-21 10:30:00,23.16,23.19,23.05,23.06,1786000.0,17.1468,17.169,17.0653,17.0727,1786000.0
2013-02-21 11:00:00,23.06,23.1,22.97,22.97,982300.0,17.0727,17.1023,17.0061,17.0061,982300.0
2013-02-21 11:30:00,22.98,23.07,22.95,23.06,1108100.0,17.0135,17.0801,16.9913,17.0727,1108100.0
2013-02-21 12:00:00,23.05,23.07,22.9,22.92,869000.0,17.0653,17.0801,16.9543,16.9691,869000.0
2013-02-21 12:30:00,22.93,23.04,22.9,23.01,874400.0,16.9765,17.0579,16.9543,17.0357,874400.0
2013-02-21 13:00:00,23.01,23.01,22.91,22.94,827600.0,17.0357,17.0357,16.9617,16.9839,827600.0
2013-02-21 13:30:00,22.94,22.96,22.81,22.82,792000.0,16.9839,16.9987,16.8876,16.895,792000.0
2013-02-21 14:00:00,22.83,22.84,22.55,22.64,3015700.0,16.9024,16.9098,16.6951,16.7618,3015700.0
2013-02-21 14:30:00,22.64,22.87,22.63,22.87,1262500.0,16.7618,16.932,16.7544,16.932,1262500.0
2013-02-21 15:00:00,22.87,23.0,22.87,22.94,2407100.0,16.932,17.0283,16.932,16.9839,2407100.0
2013-02-21 15:30:00,22.95,22.97,22.8,22.84,2488700.0,16.9913,17.0061,16.8802,16.9098,2488700.0
2013-02-22 09:30:00,23.21,23.34,23.06,23.16,3143200.0,17.1838,17.28,17.0727,17.1468,3143200.0
2013-02-22 10:00:00,23.16,23.28,23.14,23.21,1116800.0,17.1468,17.2356,17.1319,17.1838,1116800.0
2013-02-22 10:30:00,23.2,23.32,23.15,23.25,1404000.0,17.1764,17.2652,17.1393,17.2134,1404000.0
2013-02-22 11:00:00,23.25,23.38,23.18,23.35,1494800.0,17.2134,17.3096,17.1616,17.2874,1494800.0
2013-02-22 11:30:00,23.35,23.46,23.32,23.43,1176900.0,17.2874,17.3689,17.2652,17.3467,1176900.0
2013-02-22 12:00:00,23.43,23.43,23.36,23.36,715400.0,17.3467,17.3467,17.2948,17.2948,715400.0
2013-02-22 12:30:00,23.36,23.41,23.34,23.38,542700.0,17.2948,17.3318,17.28,17.3096,542700.0
2013-02-22 13:00:00,23.37,23.44,23.34,23.36,768300.0,17.3022,17.3541,17.28,17.2948,768300.0
2013-02-22 13:30:00,23.35,23.39,23.34,23.36,477700.0,17.2874,17.317,17.28,17.2948,477700.0
2013-02-22 14:00:00,23.36,23.38,23.29,23.32,559500.0,17.2948,17.3096,17.243,17.2652,559500.0
2013-02-22 14:30:00,23.32,23.42,23.3,23.39,696000.0,17.2652,17.3392,17.2504,17.317,696000.0
2013-02-22 15:00:00,23.39,23.47,23.37,23.45,1236400.0,17.317,17.3763,17.3022,17.3615,1236400.0
2013-02-22 15:30:00,23.45,23.59,23.44,23.58,2944500.0,17.3615,17.4651,17.3541,17.4577,2944500.0
2013-02-25 09:30:00,23.83,23.85,23.48,23.52,1936600.0,17.6428,17.6576,17.3837,17.4133,1936600.0
2013-02-25 10:00:00,23.53,23.6,23.26,23.28,1129500.0,17.4207,17.4725,17.2208,17.2356,1129500.0
2013-02-25 10:30:00,23.28,23.34,23.1,23.11,1930200.0,17.2356,17.28,17.1023,17.1097,1930200.0
2013-02-25 11:00:00,23.1,23.11,22.96,23.07,2675400.0,17.1023,17.1097,16.9987,17.0801,2675400.0
2013-02-25 11:30:00,23.07,23.1,22.8,22.85,1756800.0,17.0801,17.1023,16.8802,16.9172,1756800.0
2013-02-25 12:00:00,22.85,23.03,22.84,23.0,1735300.0,16.9172,17.0505,16.9098,17.0283,1735300.0
2013-02-25 12:30:00,23.01,23.12,22.98,23.11,1148200.0,17.0357,17.1171,17.0135,17.1097,1148200.0
2013-02-25 13:00:00,23.11,23.15,22.8,22.81,1475300.0,17.1097,17.1393,16.8802,16.8876,1475300.0
2013-02-25 13:30:00,22.81,22.82,22.67,22.7,1603800.0,16.8876,16.895,16.784,16.8062,1603800.0
2013-02-25 14:00:00,22.69,22.71,22.59,22.69,2040600.0,16.7988,16.8136,16.7247,16.7988,2040600.0
2013-02-25 14:30:00,22.69,22.69,22.58,22.59,1677400.0,16.7988,16.7988,16.7173,16.7247,1677400.0
2013-02-25 15:00:00,22.59,22.64,22.3,22.33,2508400.0,16.7247,16.7618,16.51,16.5323,2508400.0
2013-02-25 15:30:00,22.32,22.35,22.02,22.03,6513900.0,16.5249,16.5471,16.3027,16.3101,6513900.0
2013-02-26 09:30:00,22.35,22.49,22.21,22.39,4038300.0,16.5471,16.6507,16.4434,16.5767,4038300.0
2013-02-26 10:00:00,22.39,22.42,21.92,21.93,5236000.0,16.5767,16.5989,16.2287,16.2361,5236000.0
2013-02-26 10:30:00,21.93,21.98,21.78,21.93,4439100.0,16.2361,16.2731,16.1251,16.2361,4439100.0
2013-02-26 11:00:00,21.92,21.98,21.81,21.91,2184400.0,16.2287,16.2731,16.1473,16.2213,2184400.0
2013-02-26 11:30:00,21.91,22.2,21.86,22.13,2727700.0,16.2213,16.436,16.1843,16.3842,2727700.0
2013-02-26 12:00:00,22.13,22.17,22.03,22.1,1481800.0,16.3842,16.4138,16.3101,16.362,1481800.0
2013-02-26 12:30:00,22.1,22.3,22.1,22.3,1166700.0,16.362,16.51,16.362,16.51,1166700.0
2013-02-26 13:00:00,22.3,22.32,22.16,22.16,1248100.0,16.51,16.5249,16.4064,16.4064,1248100.0
2013-02-26 13:30:00,22.16,22.27,22.09,22.22,1206500.0,16.4064,16.4878,16.3546,16.4508,1206500.0
2013-02-26 14:00:00,22.22,22.31,22.19,22.31,879900.0,16.4508,16.5174,16.4286,16.5174,879900.0
2013-02-26 14:30:00,22.3,22.41,22.28,22.34,1202500.0,16.51,16.5915,16.4952,16.5397,1202500.0
2013-02-26 15:00:00,22.34,22.43,22.29,22.43,1168900.0,16.5397,16.6063,16.5026,16.6063,1168900.0
2013-02-26 15:30:00,22.43,22.5,22.35,22.45,2668500.0,16.6063,16.6581,16.5471,16.6211,2668500.0
2013-02-27 09:30:00,22.46,22.68,22.35,22.49,1688100.0,16.6285,16.7914,16.5471,16.6507,1688100.0
2013-02-27 10:00:00,22.49,22.67,22.46,22.56,1383000.0,16.6507,16.784,16.6285,16.7025,1383000.0
2013-02-27 10:30:00,22.56,22.62,22.43,22.51,1761100.0,16.7025,16.747,16.6063,16.6655,1761100.0
2013-02-27 11:00:00,22.52,22.72,22.52,22.72,1487100.0,16.6729,16.821,16.6729,16.821,1487100.0
2013-02-27 11:30:00,22.72,22.78,22.67,22.7,1019700.0,16.821,16.8654,16.784,16.8062,1019700.0
2013-02-27 12:00:00,22.7,22.84,22.66,22.83,903000.0,16.8062,16.9098,16.7766,16.9024,903000.0
2013-02-27 12:30:00,22.82,22.88,22.79,22.81,937200.0,16.895,16.9395,16.8728,16.8876,937200.0
2013-02-27 13:00:00,22.81,22.83,22.73,22.77,549700.0,16.8876,16.9024,16.8284,16.858,549700.0
2013-02-27 13:30:00,22.77,22.92,22.77,22.87,884300.0,16.858,16.9691,16.858,16.932,884300.0
2013-02-27 14:00:00,22.87,22.98,22.84,22.92,1141200.0,16.932,17.0135,16.9098,16.9691,1141200.0
2013-02-27 14:30:00,22.92,22.98,22.89,22.91,873400.0,16.9691,17.0135,16.9469,16.9617,873400.0
2013-02-27 15:00:00,22.91,22.98,22.87,22.92,1299100.0,16.9617,17.0135,16.932,16.9691,1299100.0
2013-02-27 15:30:00,22.92,22.98,22.89,22.89,2532600.0,16.9691,17.0135,16.9469,16.9469,2532600.0
2013-02-28 09:30:00,22.91,22.95,22.57,22.65,1503400.0,16.9617,16.9913,16.7099,16.7692,1503400.0
2013-02-28 10:00:00,22.66,22.68,22.5,22.6,1367400.0,16.7766,16.7914,16.6581,16.7322,1367400.0
2013-02-28 10:30:00,22.59,22.6,22.5,22.56,812300.0,16.7247,16.7322,16.6581,16.7025,812300.0
2013-02-28 11:00:00,22.56,22.76,22.54,22.74,985300.0,16.7025,16.8506,16.6877,16.8358,985300.0
2013-02-28 11:30:00,22.75,22.78,22.67,22.77,853500.0,16.8432,16.8654,16.784,16.858,853500.0
2013-02-28 12:00:00,22.77,22.84,22.71,22.8,782900.0,16.858,16.9098,16.8136,16.8802,782900.0
2013-02-28 12:30:00,22.8,22.91,22.8,22.9,788900.0,16.8802,16.9617,16.8802,16.9543,788900.0
2013-02-28 13:00:00,22.9,22.98,22.89,22.94,877200.0,16.9543,17.0135,16.9469,16.9839,877200.0
2013-02-28 13:30:00,22.94,22.95,22.84,22.88,614900.0,16.9839,16.9913,16.9098,16.9395,614900.0
2013-02-28 14:00:00,22.88,22.93,22.87,22.91,586500.0,16.9395,16.9765,16.932,16.9617,586500.0
2013-02-28 14:30:00,22.91,22.92,22.67,22.67,992100.0,16.9617,16.9691,16.784,16.784,992100.0
2013-02-28 15:00:00,22.67,22.71,22.6,22.68,1015200.0,16.784,16.8136,16.7322,16.7914,1015200.0
2013-02-28 15:30:00,22.67,22.7,22.54,22.55,1871900.0,16.784,16.8062,16.6877,16.6951,1871900.0
2013-03-01 09:30:00,22.39,22.39,21.84,22.06,3619400.0,16.5767,16.5767,16.1695,16.3324,3619400.0
2013-03-01 10:00:00,22.06,22.46,21.98,22.46,2607600.0,16.3324,16.6285,16.2731,16.6285,2607600.0
2013-03-01 10:30:00,22.46,22.72,22.45,22.71,2367500.0,16.6285,16.821,16.6211,16.8136,2367500.0
2013-03-01 11:00:00,22.71,22.76,22.62,22.67,1399200.0,16.8136,16.8506,16.747,16.784,1399200.0
2013-03-01 11:30:00,22.66,22.69,22.46,22.53,1393600.0,16.7766,16.7988,16.6285,16.6803,1393600.0
2013-03-01 12:00:00,22.54,22.71,22.54,22.56,897800.0,16.6877,16.8136,16.6877,16.7025,897800.0
2013-03-01 12:30:00,22.57,22.64,22.5,22.51,819300.0,16.7099,16.7618,16.6581,16.6655,819300.0
2013-03-01 13:00:00,22.51,22.59,22.5,22.56,738600.0,16.6655,16.7247,16.6581,16.7025,738600.0
2013-03-01 13:30:00,22.56,22.58,22.4,22.48,842000.0,16.7025,16.7173,16.5841,16.6433,842000.0
2013-03-01 14:00:00,22.48,22.5,22.38,22.41,807600.0,16.6433,16.6581,16.5693,16.5915,807600.0
2013-03-01 14:30:00,22.41,22.46,22.31,22.42,1429600.0,16.5915,16.6285,16.5174,16.5989,1429600.0
2013-03-01 15:00:00,22.42,22.48,22.37,22.38,1375400.0,16.5989,16.6433,16.5619,16.5693,1375400.0
2013-03-01 15:30:00,22.38,22.43,22.34,22.42,2132700.0,16.5693,16.6063,16.5397,16.5989,2132700.0
2013-03-04 09:30:00,22.36,22.45,22.24,22.25,1199800.0,16.5545,16.6211,16.4656,16.473,1199800.0
2013-03-04 10:00:00,22.26,22.35,22.18,22.18,1363500.0,16.4804,16.5471,16.4212,16.4212,1363500.0
2013-03-04 10:30:00,22.18,22.28,22.12,22.2,1560200.0,16.4212,16.4952,16.3768,16.436,1560200.0
2013-03-04 11:00:00,22.2,22.27,22.13,22.24,1102400.0,16.436,16.4878,16.3842,16.4656,1102400.0
2013-03-04 11:30:00,22.23,22.4,22.23,22.38,1029400.0,16.4582,16.5841,16.4582,16.5693,1029400.0
2013-03-04 12:00:00,22.38,22.42,22.25,22.29,706200.0,16.5693,16.5989,16.473,16.5026,706200.0
2013-03-04 12:30:00,22.28,22.36,22.26,22.31,591700.0,16.4952,16.5545,16.4804,16.5174,591700.0
2013-03-04 13:00:00,22.3,22.36,22.21,22.32,559900.0,16.51,16.5545,16.4434,16.5249,559900.0
2013-03-04 13:30:00,22.32,22.36,22.26,22.36,539400.0,16.5249,16.5545,16.4804,16.5545,539400.0
2013-03-04 14:00:00,22.36,22.67,22.3,22.66,1084000.0,16.5545,16.784,16.51,16.7766,1084000.0
2013-03-04 14:30:00,22.66,22.66,22.56,22.61,1094000.0,16.7766,16.7766,16.7025,16.7396,1094000.0
2013-03-04 15:00:00,22.61,22.65,22.54,22.59,828800.0,16.7396,16.7692,16.6877,16.7247,828800.0
2013-03-04 15:30:00,22.59,22.62,22.5,22.59,1798900.0,16.7247,16.747,16.6581,16.7247,1798900.0
2013-03-05 09:30:00,22.8,22.9,22.71,22.74,2261200.0,16.8802,16.9543,16.8136,16.8358,2261200.0
2013-03-05 10:00:00,22.74,22.89,22.73,22.88,1671000.0,16.8358,16.9469,16.8284,16.9395,1671000.0
2013-03-05 10:30:00,22.88,22.95,22.85,22.9,941200.0,16.9395,16.9913,16.9172,16.9543,941200.0
2013-03-05 11:00:00,22.9,22.96,22.83,22.93,1005100.0,16.9543,16.9987,16.9024,16.9765,1005100.0
2013-03-05 11:30:00,22.93,22.94,22.88,22.9,576300.0,16.9765,16.9839,16.9395,16.9543,576300.0
2013-03-05 12:00:00,22.91,22.94,22.83,22.84,564500.0,16.9617,16.9839,16.9024,16.9098,564500.0
2013-03-05 12:30:00,22.85,22.94,22.84,22.92,626000.0,16.9172,16.9839,16.9098,16.9691,626000.0
2013-03-05 13:00:00,22.91,22.94,22.88,22.93,763500.0,16.9617,16.9839,16.9395,16.9765,763500.0
2013-03-05 13:30:00,22.92,23.0,22.87,22.9,978700.0,16.9691,17.0283,16.932,16.9543,978700.0
2013-03-05 14:00:00,22.91,22.92,22.8,22.8,496100.0,16.9617,16.9691,16.8802,16.8802,496100.0
2013-03-05 14:30:00,22.8,22.85,22.76,22.78,820300.0,16.8802,16.9172,16.8506,16.8654,820300.0
2013-03-05 15:00:00,22.78,22.79,22.68,22.68,1176500.0,16.8654,16.8728,16.7914,16.7914,1176500.0
2013-03-05 15:30:00,22.69,22.78,22.69,22.73,1941100.0,16.7988,16.8654,16.7988,16.8284,1941100.0
2013-03-06 09:30:00,22.99,22.99,22.68,22.71,2419600.0,17.0209,17.0209,16.7914,16.8136,2419600.0
2013-03-06 10:00:00,22.71,22.71,22.58,22.62,1796200.0,16.8136,16.8136,16.7173,16.747,1796200.0
2013-03-06 10:30:00,22.61,22.62,22.48,22.48,1212300.0,16.7396,16.747,16.6433,16.6433,1212300.0
2013-03-06 11:00:00,22.48,22.51,22.41,22.48,1197500.0,16.6433,16.6655,16.5915,16.6433,1197500.0
2013-03-06 11:30:00,22.48,22.61,22.48,22.56,1408100.0,16.6433,16.7396,16.6433,16.7025,1408100.0
2013-03-06 12:00:00,22.57,22.64,22.5,22.61,852200.0,16.7099,16.7618,16.6581,16.7396,852200.0
2013-03-06 12:30:00,22.61,22.73,22.59,22.62,611100.0,16.7396,16.8284,16.7247,16.747,611100.0
2013-03-06 13:00:00,22.62,22.82,22.61,22.82,1076000.0,16.747,16.895,16.7396,16.895,1076000.0
2013-03-06 13:30:00,22.82,22.89,22.77,22.82,1020000.0,16.895,16.9469,16.858,16.895,1020000.0
2013-03-06 14:00:00,22.82,22.89,22.8,22.87,577800.0,16.895,16.9469,16.8802,16.932,577800.0
2013-03-06 14:30:00,22.86,22.97,22.85,22.95,1089800.0,16.9246,17.0061,16.9172,16.9913,1089800.0
2013-03-06 15:00:00,22.96,22.97,22.86,22.93,1809700.0,16.9987,17.0061,16.9246,16.9765,1809700.0
2013-03-06 15:30:00,22.92,22.92,22.81,22.91,2344500.0,16.9691,16.9691,16.8876,16.9617,2344500.0
2013-03-07 09:30:00,23.01,23.08,22.89,22.99,2565900.0,17.0357,17.0875,16.9469,17.0209,2565900.0
2013-03-07 10:00:00,23.0,23.09,22.96,23.04,2036400.0,17.0283,17.0949,16.9987,17.0579,2036400.0
2013-03-07 10:30:00,23.05,23.37,23.04,23.22,2524000.0,17.0653,17.3022,17.0579,17.1912,2524000.0
2013-03-07 11:00:00,23.23,23.32,23.16,23.24,1177600.0,17.1986,17.2652,17.1468,17.206,1177600.0
2013-03-07 11:30:00,23.24,23.29,23.18,23.27,987900.0,17.206,17.243,17.1616,17.2282,987900.0
2013-03-07 12:00:00,23.27,23.35,23.23,23.32,606900.0,17.2282,17.2874,17.1986,17.2652,606900.0
2013-03-07 12:30:00,23.32,23.35,23.23,23.27,552400.0,17.2652,17.2874,17.1986,17.2282,552400.0
2013-03-07 13:00:00,23.26,23.3,23.19,23.2,940500.0,17.2208,17.2504,17.169,17.1764,940500.0
2013-03-07 13:30:00,23.21,23.22,23.12,23.19,748500.0,17.1838,17.1912,17.1171,17.169,748500.0
2013-03-07 14:00:00,23.18,23.19,23.06,23.13,787400.0,17.1616,17.169,17.0727,17.1245,787400.0
2013-03-07 14:30:00,23.13,23.15,23.08,23.12,558600.0,17.1245,17.1393,17.0875,17.1171,558600.0
2013-03-07 15:00:00,23.13,23.25,23.11,23.23,953100.0,17.1245,17.2134,17.1097,17.1986,953100.0
2013-03-07 15:30:00,23.22,23.27,23.17,23.23,2173600.0,17.1912,17.2282,17.1542,17.1986,2173600.0
2013-03-08 09:30:00,23.29,23.33,22.89,22.99,3969800.0,17.243,17.2726,16.9469,17.0209,3969800.0
2013-03-08 10:00:00,22.99,23.0,22.67,22.89,3134700.0,17.0209,17.0283,16.784,16.9469,3134700.0
2013-03-08 10:30:00,22.89,23.0,22.79,22.85,1468200.0,16.9469,17.0283,16.8728,16.9172,1468200.0
2013-03-08 11:00:00,22.85,22.92,22.8,22.85,1446900.0,16.9172,16.9691,16.8802,16.9172,1446900.0
2013-03-08 11:30:00,22.85,23.03,22.84,23.02,1206400.0,16.9172,17.0505,16.9098,17.0431,1206400.0
2013-03-08 12:00:00,23.02,23.05,22.9,22.97,758300.0,17.0431,17.0653,16.9543,17.0061,758300.0
2013-03-08 12:30:00,22.97,23.05,22.94,23.01,656100.0,17.0061,17.0653,16.9839,17.0357,656100.0
2013-03-08 13:00:00,23.01,23.04,22.96,23.0,597000.0,17.0357,17.0579,16.9987,17.0283,597000.0
2013-03-08 13:30:00,23.0,23.1,22.98,23.03,751900.0,17.0283,17.1023,17.0135,17.0505,751900.0
2013-03-08 14:00:00,23.03,23.1,22.98,23.1,531600.0,17.0505,17.1023,17.0135,17.1023,531600.0
2013-03-08 14:30:00,23.1,23.12,23.05,23.09,505400.0,17.1023,17.1171,17.0653,17.0949,505400.0
2013-03-08 15:00:00,23.09,23.13,23.03,23.06,936900.0,17.0949,17.1245,17.0505,17.0727,936900.0
2013-03-08 15:30:00,23.06,23.14,23.02,23.03,2087500.0,17.0727,17.1319,17.0431,17.0505,2087500.0
2013-03-11 09:30:00,23.03,23.1,22.65,23.02,2058000.0,17.0505,17.1023,16.7692,17.0431,2058000.0
2013-03-11 10:00:00,23.01,23.07,22.9,22.91,1583200.0,17.0357,17.0801,16.9543,16.9617,1583200.0
2013-03-11 10:30:00,22.91,23.01,22.87,22.91,903700.0,16.9617,17.0357,16.932,16.9617,903700.0
2013-03-11 11:00:00,22.92,23.02,22.92,22.96,617000.0,16.9691,17.0431,16.9691,16.9987,617000.0
2013-03-11 11:30:00,22.96,23.05,22.95,23.04,618500.0,16.9987,17.0653,16.9913,17.0579,618500.0
2013-03-11 12:00:00,23.03,23.16,23.03,23.14,628500.0,17.0505,17.1468,17.0505,17.1319,628500.0
2013-03-11 12:30:00,23.14,23.15,23.09,23.13,534600.0,17.1319,17.1393,17.0949,17.1245,534600.0
2013-03-11 13:00:00,23.13,23.18,23.12,23.15,676400.0,17.1245,17.1616,17.1171,17.1393,676400.0
2013-03-11 13:30:00,23.16,23.24,23.15,23.22,799100.0,17.1468,17.206,17.1393,17.1912,799100.0
2013-03-11 14:00:00,23.21,23.28,23.19,23.24,640100.0,17.1838,17.2356,17.169,17.206,640100.0
2013-03-11 14:30:00,23.24,23.25,23.13,23.2,670800.0,17.206,17.2134,17.1245,17.1764,670800.0
2013-03-11 15:00:00,23.2,23.2,23.13,23.13,791700.0,17.1764,17.1764,17.1245,17.1245,791700.0
2013-03-11 15:30:00,23.13,23.17,23.05,23.11,2394700.0,17.1245,17.1542,17.0653,17.1097,2394700.0
2013-03-12 09:30:00,23.05,23.11,22.96,23.07,1011400.0,17.0653,17.1097,16.9987,17.0801,1011400.0
2013-03-12 10:00:00,23.06,23.06,22.96,23.01,912100.0,17.0727,17.0727,16.9987,17.0357,912100.0
2013-03-12 10:30:00,23.0,23.04,22.83,22.85,1144800.0,17.0283,17.0579,16.9024,16.9172,1144800.0
2013-03-12 11:00:00,22.85,22.87,22.64,22.64,1319500.0,16.9172,16.932,16.7618,16.7618,1319500.0
2013-03-12 11:30:00,22.64,22.81,22.62,22.79,1017000.0,16.7618,16.8876,16.747,16.8728,1017000.0
2013-03-12 12:00:00,22.78,22.82,22.65,22.71,853600.0,16.8654,16.895,16.7692,16.8136,853600.0
2013-03-12 12:30:00,22.7,22.79,22.7,22.75,474000.0,16.8062,16.8728,16.8062,16.8432,474000.0
2013-03-12 13:00:00,22.75,22.79,22.71,22.74,381100.0,16.8432,16.8728,16.8136,16.8358,381100.0
2013-03-12 13:30:00,22.75,22.79,22.64,22.64,621100.0,16.8432,16.8728,16.7618,16.7618,621100.0
2013-03-12 14:00:00,22.65,22.67,22.61,22.61,882500.0,16.7692,16.784,16.7396,16.7396,882500.0
2013-03-12 14:30:00,22.61,22.68,22.6,22.62,729800.0,16.7396,16.7914,16.7322,16.747,729800.0
2013-03-12 15:00:00,22.63,22.75,22.6,22.72,1003400.0,16.7544,16.8432,16.7322,16.821,1003400.0
2013-03-12 15:30:00,22.72,22.73,22.63,22.66,1982800.0,16.821,16.8284,16.7544,16.7766,1982800.0
2013-03-13 09:30:00,22.71,22.78,22.53,22.63,1176700.0,16.8136,16.8654,16.6803,16.7544,1176700.0
2013-03-13 10:00:00,22.63,22.66,22.55,22.62,972700.0,16.7544,16.7766,16.6951,16.747,972700.0
2013-03-13 10:30:00,22.62,22.75,22.61,22.71,917800.0,16.747,16.8432,16.7396,16.8136,917800.0
2013-03-13 11:00:00,22.71,22.83,22.68,22.77,958500.0,16.8136,16.9024,16.7914,16.858,958500.0
2013-03-13 11:30:00,22.77,22.86,22.73,22.79,1065400.0,16.858,16.9246,16.8284,16.8728,1065400.0
2013-03-13 12:00:00,22.79,22.83,22.76,22.8,399000.0,16.8728,16.9024,16.8506,16.8802,399000.0
2013-03-13 12:30:00,22.79,22.85,22.78,22.8,548600.0,16.8728,16.9172,16.8654,16.8802,548600.0
2013-03-13 13:00:00,22.8,22.82,22.78,22.8,488900.0,16.8802,16.895,16.8654,16.8802,488900.0
2013-03-13 13:30:00,22.8,22.83,22.77,22.8,345600.0,16.8802,16.9024,16.858,16.8802,345600.0
2013-03-13 14:00:00,22.79,22.83,22.74,22.8,599500.0,16.8728,16.9024,16.8358,16.8802,599500.0
2013-03-13 14:30:00,22.79,22.82,22.71,22.73,665200.0,16.8728,16.895,16.8136,16.8284,665200.0
2013-03-13 15:00:00,22.73,22.79,22.7,22.76,875300.0,16.8284,16.8728,16.8062,16.8506,875300.0
2013-03-13 15:30:00,22.76,22.79,22.74,22.77,2261100.0,16.8506,16.8728,16.8358,16.858,2261100.0
2013-03-14 09:30:00,22.95,23.07,22.89,22.98,1694700.0,16.9913,17.0801,16.9469,17.0135,1694700.0
2013-03-14 10:00:00,22.98,23.05,22.89,22.94,1422700.0,17.0135,17.0653,16.9469,16.9839,1422700.0
2013-03-14 10:30:00,22.94,22.94,22.85,22.88,1141000.0,16.9839,16.9839,16.9172,16.9395,1141000.0
2013-03-14 11:00:00,22.87,22.92,22.71,22.73,1890600.0,16.932,16.9691,16.8136,16.8284,1890600.0
2013-03-14 11:30:00,22.73,22.78,22.67,22.73,1791200.0,16.8284,16.8654,16.784,16.8284,1791200.0
2013-03-14 12:00:00,22.72,22.74,22.67,22.73,1336300.0,16.821,16.8358,16.784,16.8284,1336300.0
2013-03-14 12:30:00,22.72,22.86,22.7,22.84,1746700.0,16.821,16.9246,16.8062,16.9098,1746700.0
2013-03-14 13:00:00,22.85,23.0,22.84,22.92,2193000.0,16.9172,17.0283,16.9098,16.9691,2193000.0
2013-03-14 13:30:00,22.92,22.92,22.82,22.85,990000.0,16.9691,16.9691,16.895,16.9172,990000.0
2013-03-14 14:00:00,22.85,22.95,22.84,22.88,705000.0,16.9172,16.9913,16.9098,16.9395,705000.0
2013-03-14 14:30:00,22.88,22.91,22.85,22.86,461700.0,16.9395,16.9617,16.9172,16.9246,461700.0
2013-03-14 15:00:00,22.86,22.89,22.79,22.82,1001800.0,16.9246,16.9469,16.8728,16.895,1001800.0
2013-03-14 15:30:00,22.82,22.9,22.77,22.79,2933600.0,16.895,16.9543,16.858,16.8728,2933600.0
2013-03-15 09:30:00,22.83,23.29,22.77,23.27,4962100.0,16.9024,17.243,16.858,17.2282,4962100.0
2013-03-15 10:00:00,23.27,23.35,23.11,23.25,2150900.0,17.2282,17.2874,17.1097,17.2134,2150900.0
2013-03-15 10:30:00,23.25,23.38,23.23,23.31,1825100.0,17.2134,17.3096,17.1986,17.2578,1825100.0
2013-03-15 11:00:00,23.32,23.42,23.3,23.33,1402200.0,17.2652,17.3392,17.2504,17.2726,1402200.0
2013-03-15 11:30:00,23.33,23.39,23.31,23.38,819500.0,17.2726,17.317,17.2578,17.3096,819500.0
2013-03-15 12:00:00,23.39,23.4,23.33,23.38,621000.0,17.317,17.3244,17.2726,17.3096,621000.0
2013-03-15 12:30:00,23.37,23.44,23.36,23.38,721000.0,17.3022,17.3541,17.2948,17.3096,721000.0
2013-03-15 13:00:00,23.38,23.46,23.36,23.45,698800.0,17.3096,17.3689,17.2948,17.3615,698800.0
2013-03-15 13:30:00,23.46,23.49,23.41,23.46,753200.0,17.3689,17.3911,17.3318,17.3689,753200.0
2013-03-15 14:00:00,23.45,23.5,23.41,23.44,866700.0,17.3615,17.3985,17.3318,17.3541,866700.0
2013-03-15 14:30:00,23.44,23.46,23.39,23.42,717500.0,17.3541,17.3689,17.317,17.3392,717500.0
2013-03-15 15:00:00,23.42,23.52,23.42,23.52,1123900.0,17.3392,17.4133,17.3392,17.4133,1123900.0
2013-03-15 15:30:00,23.52,23.66,23.51,23.6,4528000.0,17.4133,17.5169,17.4059,17.4725,4528000.0
2013-03-18 09:30:00,23.03,23.03,22.69,22.72,4034000.0,17.0505,17.0505,16.7988,16.821,4034000.0
2013-03-18 10:00:00,22.72,22.83,22.66,22.78,2977400.0,16.821,16.9024,16.7766,16.8654,2977400.0
2013-03-18 10:30:00,22.78,22.82,22.57,22.61,2537300.0,16.8654,16.895,16.7099,16.7396,2537300.0
2013-03-18 11:00:00,22.61,22.73,22.58,22.72,1663500.0,16.7396,16.8284,16.7173,16.821,1663500.0
2013-03-18 11:30:00,22.72,22.95,22.69,22.94,1590200.0,16.821,16.9913,16.7988,16.9839,1590200.0
2013-03-18 12:00:00,22.93,23.04,22.9,22.91,1444700.0,16.9765,17.0579,16.9543,16.9617,1444700.0
2013-03-18 12:30:00,22.91,23.05,22.9,23.02,793900.0,16.9617,17.0653,16.9543,17.0431,793900.0
2013-03-18 13:00:00,23.02,23.08,22.97,23.07,774900.0,17.0431,17.0875,17.0061,17.0801,774900.0
2013-03-18 13:30:00,23.07,23.11,23.03,23.04,987300.0,17.0801,17.1097,17.0505,17.0579,987300.0
2013-03-18 14:00:00,23.05,23.19,23.03,23.18,710700.0,17.0653,17.169,17.0505,17.1616,710700.0
2013-03-18 14:30:00,23.19,23.19,23.09,23.12,810300.0,17.169,17.169,17.0949,17.1171,810300.0
2013-03-18 15:00:00,23.12,23.15,22.96,22.98,1254800.0,17.1171,17.1393,16.9987,17.0135,1254800.0
2013-03-18 15:30:00,22.98,23.03,22.92,23.0,2702300.0,17.0135,17.0505,16.9691,17.0283,2702300.0
2013-03-19 09:30:00,23.06,23.19,23.0,23.08,1439000.0,17.0727,17.169,17.0283,17.0875,1439000.0
2013-03-19 10:00:00,23.08,23.1,22.85,22.88,1828300.0,17.0875,17.1023,16.9172,16.9395,1828300.0
2013-03-19 10:30:00,22.88,22.92,22.8,22.85,2217800.0,16.9395,16.9691,16.8802,16.9172,2217800.0
2013-03-19 11:00:00,22.85,22.92,22.81,22.92,1725300.0,16.9172,16.9691,16.8876,16.9691,1725300.0
2013-03-19 11:30:00,22.92,22.97,22.63,22.64,2339000.0,16.9691,17.0061,16.7544,16.7618,2339000.0
2013-03-19 12:00:00,22.64,22.74,22.55,22.63,1673900.0,16.7618,16.8358,16.6951,16.7544,1673900.0
2013-03-19 12:30:00,22.63,22.65,22.43,22.44,2292100.0,16.7544,16.7692,16.6063,16.6137,2292100.0
2013-03-19 13:00:00,22.44,22.48,22.19,22.2,2100600.0,16.6137,16.6433,16.4286,16.436,2100600.0
2013-03-19 13:30:00,22.2,22.28,22.0,22.06,4274200.0,16.436,16.4952,16.2879,16.3324,4274200.0
2013-03-19 14:00:00,22.06,22.33,22.06,22.33,3264400.0,16.3324,16.5323,16.3324,16.5323,3264400.0
2013-03-19 14:30:00,22.33,22.44,22.31,22.37,2016200.0,16.5323,16.6137,16.5174,16.5619,2016200.0
2013-03-19 15:00:00,22.37,22.52,22.28,22.46,3188200.0,16.5619,16.6729,16.4952,16.6285,3188200.0
2013-03-19 15:30:00,22.46,22.46,22.35,22.4,2889900.0,16.6285,16.6285,16.5471,16.5841,2889900.0
2013-03-20 09:30:00,22.58,22.63,22.33,22.49,1809100.0,16.7173,16.7544,16.5323,16.6507,1809100.0
2013-03-20 10:00:00,22.48,22.67,22.45,22.64,1379900.0,16.6433,16.784,16.6211,16.7618,1379900.0
2013-03-20 10:30:00,22.64,22.67,22.59,22.67,938600.0,16.7618,16.784,16.7247,16.784,938600.0
2013-03-20 11:00:00,22.64,22.75,22.63,22.71,971100.0,16.7618,16.8432,16.7544,16.8136,971100.0
2013-03-20 11:30:00,22.7,22.75,22.68,22.75,645600.0,16.8062,16.8432,16.7914,16.8432,645600.0
2013-03-20 12:00:00,22.74,22.85,22.74,22.77,1515300.0,16.8358,16.9172,16.8358,16.858,1515300.0
2013-03-20 12:30:00,22.78,22.82,22.75,22.81,686100.0,16.8654,16.895,16.8432,16.8876,686100.0
2013-03-20 13:00:00,22.8,22.88,22.79,22.87,760600.0,16.8802,16.9395,16.8728,16.932,760600.0
2013-03-20 13:30:00,22.87,22.87,22.73,22.75,771700.0,16.932,16.932,16.8284,16.8432,771700.0
2013-03-20 14:00:00,22.75,22.92,22.72,22.87,1336900.0,16.8432,16.9691,16.821,16.932,1336900.0
2013-03-20 14:30:00,22.87,22.9,22.74,22.76,1225300.0,16.932,16.9543,16.8358,16.8506,1225300.0
2013-03-20 15:00:00,22.75,22.81,22.72,22.74,1013600.0,16.8432,16.8876,16.821,16.8358,1013600.0
2013-03-20 15:30:00,22.75,22.84,22.65,22.73,3160700.0,16.8432,16.9098,16.7692,16.8284,3160700.0
2013-03-21 09:30:00,22.57,22.68,22.32,22.64,2392100.0,16.7099,16.7914,16.5249,16.7618,2392100.0
2013-03-21 10:00:00,22.64,22.67,22.48,22.5,1342000.0,16.7618,16.784,16.6433,16.6581,1342000.0
2013-03-21 10:30:00,22.5,22.64,22.45,22.62,1193000.0,16.6581,16.7618,16.6211,16.747,1193000.0
2013-03-21 11:00:00,22.62,22.68,22.57,22.62,1038900.0,16.747,16.7914,16.7099,16.747,1038900.0
2013-03-21 11:30:00,22.63,22.63,22.52,22.55,908000.0,16.7544,16.7544,16.6729,16.6951,908000.0
2013-03-21 12:00:00,22.56,22.57,22.45,22.48,661700.0,16.7025,16.7099,16.6211,16.6433,661700.0
2013-03-21 12:30:00,22.48,22.48,22.4,22.44,530400.0,16.6433,16.6433,16.5841,16.6137,530400.0
2013-03-21 13:00:00,22.45,22.45,22.26,22.3,855900.0,16.6211,16.6211,16.4804,16.51,855900.0
2013-03-21 13:30:00,22.3,22.34,22.24,22.28,1045200.0,16.51,16.5397,16.4656,16.4952,1045200.0
2013-03-21 14:00:00,22.28,22.33,22.14,22.25,1578700.0,16.4952,16.5323,16.3916,16.473,1578700.0
2013-03-21 14:30:00,22.25,22.27,22.22,22.24,793900.0,16.473,16.4878,16.4508,16.4656,793900.0
2013-03-21 15:00:00,22.24,22.3,22.11,22.19,1409700.0,16.4656,16.51,16.3694,16.4286,1409700.0
2013-03-21 15:30:00,22.2,22.2,22.05,22.06,2248400.0,16.436,16.436,16.325,16.3324,2248400.0
2013-03-22 09:30:00,22.2,22.24,21.93,22.1,1897700.0,16.436,16.4656,16.2361,16.362,1897700.0
2013-03-22 10:00:00,22.1,22.27,22.1,22.25,2424600.0,16.362,16.4878,16.362,16.473,2424600.0
2013-03-22 10:30:00,22.24,22.26,22.0,22.25,1313700.0,16.4656,16.4804,16.2879,16.473,1313700.0
2013-03-22 11:00:00,22.24,22.41,22.24,22.3,2147200.0,16.4656,16.5915,16.4656,16.51,2147200.0
2013-03-22 11:30:00,22.29,22.3,22.21,22.23,774000.0,16.5026,16.51,16.4434,16.4582,774000.0
2013-03-22 12:00:00,22.23,22.26,22.13,22.16,1061100.0,16.4582,16.4804,16.3842,16.4064,1061100.0
2013-03-22 12:30:00,22.16,22.16,22.1,22.11,554400.0,16.4064,16.4064,16.362,16.3694,554400.0
2013-03-22 13:00:00,22.1,22.19,22.1,22.17,489000.0,16.362,16.4286,16.362,16.4138,489000.0
2013-03-22 13:30:00,22.17,22.19,22.05,22.07,416000.0,16.4138,16.4286,16.325,16.3398,416000.0
2013-03-22 14:00:00,22.07,22.08,22.01,22.06,668800.0,16.3398,16.3472,16.2953,16.3324,668800.0
2013-03-22 14:30:00,22.05,22.14,22.04,22.12,756400.0,16.325,16.3916,16.3175,16.3768,756400.0
2013-03-22 15:00:00,22.12,22.12,22.04,22.08,923800.0,16.3768,16.3768,16.3175,16.3472,923800.0
2013-03-22 15:30:00,22.08,22.19,22.08,22.19,1963400.0,16.3472,16.4286,16.3472,16.4286,1963400.0
2013-03-25 09:30:00,22.37,22.49,22.26,22.41,1956900.0,16.5619,16.6507,16.4804,16.5915,1956900.0
2013-03-25 10:00:00,22.4,22.44,22.17,22.17,1496600.0,16.5841,16.6137,16.4138,16.4138,1496600.0
2013-03-25 10:30:00,22.18,22.2,21.95,21.96,2376700.0,16.4212,16.436,16.2509,16.2583,2376700.0
2013-03-25 11:00:00,21.96,21.99,21.78,21.84,1961300.0,16.2583,16.2805,16.1251,16.1695,1961300.0
2013-03-25 11:30:00,21.85,22.02,21.81,21.95,1752700.0,16.1769,16.3027,16.1473,16.2509,1752700.0
2013-03-25 12:00:00,21.95,22.01,21.88,21.9,1484700.0,16.2509,16.2953,16.1991,16.2139,1484700.0
2013-03-25 12:30:00,21.9,21.95,21.88,21.92,1481300.0,16.2139,16.2509,16.1991,16.2287,1481300.0
2013-03-25 13:00:00,21.92,21.96,21.81,21.85,1385500.0,16.2287,16.2583,16.1473,16.1769,1385500.0
2013-03-25 13:30:00,21.85,22.01,21.83,21.97,1583700.0,16.1769,16.2953,16.1621,16.2657,1583700.0
2013-03-25 14:00:00,21.98,22.12,21.95,22.07,1359300.0,16.2731,16.3768,16.2509,16.3398,1359300.0
2013-03-25 14:30:00,22.07,22.07,21.97,22.03,989300.0,16.3398,16.3398,16.2657,16.3101,989300.0
2013-03-25 15:00:00,22.03,22.03,21.86,21.91,1177100.0,16.3101,16.3101,16.1843,16.2213,1177100.0
2013-03-25 15:30:00,21.9,22.03,21.89,21.98,3363400.0,16.2139,16.3101,16.2065,16.2731,3363400.0
2013-03-26 09:30:00,22.11,22.3,22.03,22.23,2147200.0,16.3694,16.51,16.3101,16.4582,2147200.0
2013-03-26 10:00:00,22.23,22.23,22.07,22.22,1989800.0,16.4582,16.4582,16.3398,16.4508,1989800.0
2013-03-26 10:30:00,22.22,22.25,21.96,22.07,1734400.0,16.4508,16.473,16.2583,16.3398,1734400.0
2013-03-26 11:00:00,22.07,22.14,22.0,22.03,738900.0,16.3398,16.3916,16.2879,16.3101,738900.0
2013-03-26 11:30:00,22.04,22.15,22.03,22.1,728800.0,16.3175,16.399,16.3101,16.362,728800.0
2013-03-26 12:00:00,22.11,22.17,22.04,22.08,720100.0,16.3694,16.4138,16.3175,16.3472,720100.0
2013-03-26 12:30:00,22.08,22.11,21.99,22.0,442100.0,16.3472,16.3694,16.2805,16.2879,442100.0
2013-03-26 13:00:00,21.99,22.18,21.99,22.16,832900.0,16.2805,16.4212,16.2805,16.4064,832900.0
2013-03-26 13:30:00,22.16,22.17,22.1,22.13,633700.0,16.4064,16.4138,16.362,16.3842,633700.0
2013-03-26 14:00:00,22.13,22.15,22.09,22.14,564000.0,16.3842,16.399,16.3546,16.3916,564000.0
2013-03-26 14:30:00,22.13,22.16,22.1,22.15,487200.0,16.3842,16.4064,16.362,16.399,487200.0
2013-03-26 15:00:00,22.14,22.2,22.12,22.15,869700.0,16.3916,16.436,16.3768,16.399,869700.0
2013-03-26 15:30:00,22.14,22.24,22.14,22.21,2067900.0,16.3916,16.4656,16.3916,16.4434,2067900.0
2013-03-27 09:30:00,22.02,22.13,21.92,22.12,1458500.0,16.3027,16.3842,16.2287,16.3768,1458500.0
2013-03-27 10:00:00,22.13,22.23,22.05,22.21,1508300.0,16.3842,16.4582,16.325,16.4434,1508300.0
2013-03-27 10:30:00,22.22,22.29,22.15,22.16,1338500.0,16.4508,16.5026,16.399,16.4064,1338500.0
2013-03-27 11:00:00,22.17,22.28,22.15,22.25,678600.0,16.4138,16.4952,16.399,16.473,678600.0
2013-03-27 11:30:00,22.25,22.34,22.24,22.31,1030100.0,16.473,16.5397,16.4656,16.5174,1030100.0
2013-03-27 12:00:00,22.31,22.33,22.21,22.25,720100.0,16.5174,16.5323,16.4434,16.473,720100.0
2013-03-27 12:30:00,22.25,22.25,22.19,22.24,687700.0,16.473,16.473,16.4286,16.4656,687700.0
2013-03-27 13:00:00,22.24,22.27,22.22,22.25,454500.0,16.4656,16.4878,16.4508,16.473,454500.0
2013-03-27 13:30:00,22.25,22.32,22.22,22.31,702600.0,16.473,16.5249,16.4508,16.5174,702600.0
2013-03-27 14:00:00,22.31,22.35,22.27,22.31,543800.0,16.5174,16.5471,16.4878,16.5174,543800.0
2013-03-27 14:30:00,22.31,22.35,22.28,22.33,570100.0,16.5174,16.5471,16.4952,16.5323,570100.0
2013-03-27 15:00:00,22.33,22.35,22.3,22.32,820800.0,16.5323,16.5471,16.51,16.5249,820800.0
2013-03-27 15:30:00,22.32,22.34,22.26,22.3,1906100.0,16.5249,16.5397,16.4804,16.51,1906100.0
2013-03-28 09:30:00,22.33,22.4,22.12,22.2,1481600.0,16.5323,16.5841,16.3768,16.436,1481600.0
2013-03-28 10:00:00,22.2,22.23,22.15,22.19,1271500.0,16.436,16.4582,16.399,16.4286,1271500.0
2013-03-28 10:30:00,22.19,22.2,22.08,22.17,1514200.0,16.4286,16.436,16.3472,16.4138,1514200.0
2013-03-28 11:00:00,22.18,22.2,22.14,22.2,702900.0,16.4212,16.436,16.3916,16.436,702900.0
2013-03-28 11:30:00,22.2,22.21,22.15,22.15,538900.0,16.436,16.4434,16.399,16.399,538900.0
2013-03-28 12:00:00,22.15,22.16,22.06,22.07,828900.0,16.399,16.4064,16.3324,16.3398,828900.0
2013-03-28 12:30:00,22.07,22.15,22.06,22.12,571200.0,16.3398,16.399,16.3324,16.3768,571200.0
2013-03-28 13:00:00,22.11,22.12,22.08,22.12,279200.0,16.3694,16.3768,16.3472,16.3768,279200.0
2013-03-28 13:30:00,22.11,22.12,22.08,22.11,325200.0,16.3694,16.3768,16.3472,16.3694,325200.0
2013-03-28 14:00:00,22.11,22.12,22.02,22.03,897000.0,16.3694,16.3768,16.3027,16.3101,897000.0
2013-03-28 14:30:00,22.03,22.08,22.01,22.02,1135700.0,16.3101,16.3472,16.2953,16.3027,1135700.0
2013-03-28 15:00:00,22.02,22.03,21.91,21.91,2463700.0,16.3027,16.3101,16.2213,16.2213,2463700.0
2013-03-28 15:30:00,21.92,22.0,21.89,21.98,3986600.0,16.2287,16.2879,16.2065,16.2731,3986600.0
2013-04-01 09:30:00,21.99,22.13,21.88,21.93,1455000.0,16.2805,16.3842,16.1991,16.2361,1455000.0
2013-04-01 10:00:00,21.93,22.02,21.81,21.91,1622600.0,16.2361,16.3027,16.1473,16.2213,1622600.0
2013-04-01 10:30:00,21.9,21.91,21.52,21.57,2074500.0,16.2139,16.2213,15.9326,15.9696,2074500.0
2013-04-01 11:00:00,21.56,21.71,21.53,21.61,1177000.0,15.9622,16.0732,15.94,15.9992,1177000.0
2013-04-01 11:30:00,21.61,21.71,21.6,21.62,536000.0,15.9992,16.0732,15.9918,16.0066,536000.0
2013-04-01 12:00:00,21.61,21.67,21.61,21.63,465700.0,15.9992,16.0436,15.9992,16.014,465700.0
2013-04-01 12:30:00,21.64,21.69,21.59,21.68,684400.0,16.0214,16.0584,15.9844,16.051,684400.0
2013-04-01 13:00:00,21.68,21.8,21.66,21.79,695100.0,16.051,16.1399,16.0362,16.1325,695100.0
2013-04-01 13:30:00,21.79,21.82,21.76,21.77,861900.0,16.1325,16.1547,16.1102,16.1177,861900.0
2013-04-01 14:00:00,21.77,21.82,21.7,21.71,573900.0,16.1177,16.1547,16.0658,16.0732,573900.0
2013-04-01 14:30:00,21.72,21.74,21.66,21.66,314800.0,16.0806,16.0954,16.0362,16.0362,314800.0
2013-04-01 15:00:00,21.66,21.72,21.6,21.63,662100.0,16.0362,16.0806,15.9918,16.014,662100.0
2013-04-01 15:30:00,21.63,21.7,21.58,21.66,1817300.0,16.014,16.0658,15.977,16.0362,1817300.0
2013-04-02 09:30:00,21.44,21.72,21.4,21.57,3004000.0,15.8733,16.0806,15.8437,15.9696,3004000.0
2013-04-02 10:00:00,21.58,21.79,21.56,21.77,3218500.0,15.977,16.1325,15.9622,16.1177,3218500.0
2013-04-02 10:30:00,21.79,21.91,21.72,21.85,2435400.0,16.1325,16.2213,16.0806,16.1769,2435400.0
2013-04-02 11:00:00,21.84,21.89,21.78,21.81,986900.0,16.1695,16.2065,16.1251,16.1473,986900.0
2013-04-02 11:30:00,21.81,21.82,21.75,21.75,874400.0,16.1473,16.1547,16.1028,16.1028,874400.0
2013-04-02 12:00:00,21.76,21.78,21.74,21.74,939300.0,16.1102,16.1251,16.0954,16.0954,939300.0
2013-04-02 12:30:00,21.75,21.75,21.71,21.71,933300.0,16.1028,16.1028,16.0732,16.0732,933300.0
2013-04-02 13:00:00,21.71,21.73,21.68,21.7,1075600.0,16.0732,16.088,16.051,16.0658,1075600.0
2013-04-02 13:30:00,21.7,21.71,21.64,21.69,1009800.0,16.0658,16.0732,16.0214,16.0584,1009800.0
2013-04-02 14:00:00,21.7,21.73,21.65,21.67,1057400.0,16.0658,16.088,16.0288,16.0436,1057400.0
2013-04-02 14:30:00,21.67,21.71,21.66,21.68,841300.0,16.0436,16.0732,16.0362,16.051,841300.0
2013-04-02 15:00:00,21.69,21.73,21.66,21.7,936800.0,16.0584,16.088,16.0362,16.0658,936800.0
2013-04-02 15:30:00,21.7,21.71,21.61,21.69,2425200.0,16.0658,16.0732,15.9992,16.0584,2425200.0
2013-04-03 09:30:00,21.67,21.71,21.28,21.28,3280200.0,16.0436,16.0732,15.7549,15.7549,3280200.0
2013-04-03 10:00:00,21.28,21.32,21.13,21.24,3511100.0,15.7549,15.7845,15.6438,15.7253,3511100.0
2013-04-03 10:30:00,21.25,21.29,21.09,21.11,1817800.0,15.7327,15.7623,15.6142,15.629,1817800.0
2013-04-03 11:00:00,21.11,21.13,20.95,21.12,2456100.0,15.629,15.6438,15.5106,15.6364,2456100.0
2013-04-03 11:30:00,21.12,21.22,21.07,21.16,1608100.0,15.6364,15.7105,15.5994,15.666,1608100.0
2013-04-03 12:00:00,21.17,21.17,21.1,21.13,1051000.0,15.6734,15.6734,15.6216,15.6438,1051000.0
2013-04-03 12:30:00,21.13,21.2,21.1,21.15,797200.0,15.6438,15.6956,15.6216,15.6586,797200.0
2013-04-03 13:00:00,21.16,21.2,21.11,21.13,1001500.0,15.666,15.6956,15.629,15.6438,1001500.0
2013-04-03 13:30:00,21.14,21.18,21.09,21.13,1194500.0,15.6512,15.6808,15.6142,15.6438,1194500.0
2013-04-03 14:00:00,21.12,21.2,21.05,21.08,1363100.0,15.6364,15.6956,15.5846,15.6068,1363100.0
2013-04-03 14:30:00,21.09,21.18,21.06,21.13,1131300.0,15.6142,15.6808,15.592,15.6438,1131300.0
2013-04-03 15:00:00,21.13,21.15,21.09,21.11,1194200.0,15.6438,15.6586,15.6142,15.629,1194200.0
2013-04-03 15:30:00,21.12,21.18,21.0,21.12,3857400.0,15.6364,15.6808,15.5476,15.6364,3857400.0
2013-04-04 09:30:00,21.12,21.36,21.02,21.27,2003600.0,15.6364,15.8141,15.5624,15.7475,2003600.0
2013-04-04 10:00:00,21.27,21.39,21.06,21.09,2439200.0,15.7475,15.8363,15.592,15.6142,2439200.0
2013-04-04 10:30:00,21.09,21.32,21.09,21.26,1541900.0,15.6142,15.7845,15.6142,15.7401,1541900.0
2013-04-04 11:00:00,21.26,21.36,21.25,21.35,1503400.0,15.7401,15.8141,15.7327,15.8067,1503400.0
2013-04-04 11:30:00,21.34,21.35,21.23,21.27,1248800.0,15.7993,15.8067,15.7179,15.7475,1248800.0
2013-04-04 12:00:00,21.27,21.29,21.21,21.26,1028700.0,15.7475,15.7623,15.703,15.7401,1028700.0
2013-04-04 12:30:00,21.26,21.3,21.23,21.28,663200.0,15.7401,15.7697,15.7179,15.7549,663200.0
2013-04-04 13:00:00,21.27,21.29,21.2,21.28,511800.0,15.7475,15.7623,15.6956,15.7549,511800.0
2013-04-04 13:30:00,21.27,21.34,21.25,21.27,923400.0,15.7475,15.7993,15.7327,15.7475,923400.0
2013-04-04 14:00:00,21.27,21.32,21.26,21.3,637300.0,15.7475,15.7845,15.7401,15.7697,637300.0
2013-04-04 14:30:00,21.29,21.32,21.27,21.27,476300.0,15.7623,15.7845,15.7475,15.7475,476300.0
2013-04-04 15:00:00,21.28,21.32,21.25,21.28,797900.0,15.7549,15.7845,15.7327,15.7549,797900.0
2013-04-04 15:30:00,21.28,21.33,21.27,21.32,1759000.0,15.7549,15.7919,15.7475,15.7845,1759000.0
2013-04-05 09:30:00,20.91,21.03,20.79,20.95,2353300.0,15.4809,15.5698,15.3921,15.5106,2353300.0
2013-04-05 10:00:00,20.95,21.2,20.92,21.17,1558800.0,15.5106,15.6956,15.4883,15.6734,1558800.0
2013-04-05 10:30:00,21.18,21.21,21.0,21.1,1555400.0,15.6808,15.703,15.5476,15.6216,1555400.0
2013-04-05 11:00:00,21.11,21.28,21.1,21.27,1318800.0,15.629,15.7549,15.6216,15.7475,1318800.0
2013-04-05 11:30:00,21.26,21.32,21.22,21.23,726100.0,15.7401,15.7845,15.7105,15.7179,726100.0
2013-04-05 12:00:00,21.24,21.25,21.18,21.2,827700.0,15.7253,15.7327,15.6808,15.6956,827700.0
2013-04-05 12:30:00,21.21,21.24,21.19,21.21,616900.0,15.703,15.7253,15.6882,15.703,616900.0
2013-04-05 13:00:00,21.21,21.42,21.21,21.39,982000.0,15.703,15.8585,15.703,15.8363,982000.0
2013-04-05 13:30:00,21.38,21.42,21.31,21.31,852700.0,15.8289,15.8585,15.7771,15.7771,852700.0
2013-04-05 14:00:00,21.32,21.36,21.26,21.32,556400.0,15.7845,15.8141,15.7401,15.7845,556400.0
2013-04-05 14:30:00,21.31,21.42,21.31,21.42,736300.0,15.7771,15.8585,15.7771,15.8585,736300.0
2013-04-05 15:00:00,21.42,21.42,21.32,21.39,1089500.0,15.8585,15.8585,15.7845,15.8363,1089500.0
2013-04-05 15:30:00,21.39,21.59,21.39,21.55,3528400.0,15.8363,15.9844,15.8363,15.9548,3528400.0
2013-04-08 09:30:00,21.48,21.59,21.25,21.27,1591200.0,15.9029,15.9844,15.7327,15.7475,1591200.0
2013-04-08 10:00:00,21.27,21.29,21.19,21.27,1427200.0,15.7475,15.7623,15.6882,15.7475,1427200.0
2013-04-08 10:30:00,21.27,21.37,21.25,21.32,1071700.0,15.7475,15.8215,15.7327,15.7845,1071700.0
2013-04-08 11:00:00,21.32,21.39,21.27,21.36,802000.0,15.7845,15.8363,15.7475,15.8141,802000.0
2013-04-08 11:30:00,21.36,21.38,21.33,21.33,584500.0,15.8141,15.8289,15.7919,15.7919,584500.0
2013-04-08 12:00:00,21.33,21.35,21.31,21.34,417200.0,15.7919,15.8067,15.7771,15.7993,417200.0
2013-04-08 12:30:00,21.34,21.39,21.34,21.34,520700.0,15.7993,15.8363,15.7993,15.7993,520700.0
2013-04-08 13:00:00,21.34,21.4,21.34,21.36,495100.0,15.7993,15.8437,15.7993,15.8141,495100.0
2013-04-08 13:30:00,21.36,21.45,21.36,21.43,660800.0,15.8141,15.8807,15.8141,15.8659,660800.0
2013-04-08 14:00:00,21.43,21.63,21.42,21.55,1002600.0,15.8659,16.014,15.8585,15.9548,1002600.0
2013-04-08 14:30:00,21.54,21.56,21.51,21.54,601800.0,15.9474,15.9622,15.9252,15.9474,601800.0
2013-04-08 15:00:00,21.54,21.74,21.51,21.73,1506600.0,15.9474,16.0954,15.9252,16.088,1506600.0
2013-04-08 15:30:00,21.73,21.76,21.68,21.75,2898200.0,16.088,16.1102,16.051,16.1028,2898200.0
2013-04-09 09:30:00,21.77,22.0,21.77,21.93,1517600.0,16.1177,16.2879,16.1177,16.2361,1517600.0
2013-04-09 10:00:00,21.93,22.0,21.89,21.99,1259200.0,16.2361,16.2879,16.2065,16.2805,1259200.0
2013-04-09 10:30:00,21.99,22.02,21.8,21.83,726900.0,16.2805,16.3027,16.1399,16.1621,726900.0
2013-04-09 11:00:00,21.83,21.86,21.76,21.79,719900.0,16.1621,16.1843,16.1102,16.1325,719900.0
2013-04-09 11:30:00,21.79,21.88,21.75,21.88,516300.0,16.1325,16.1991,16.1028,16.1991,516300.0
2013-04-09 12:00:00,21.87,21.92,21.84,21.9,330200.0,16.1917,16.2287,16.1695,16.2139,330200.0
2013-04-09 12:30:00,21.9,21.96,21.86,21.89,620000.0,16.2139,16.2583,16.1843,16.2065,620000.0
2013-04-09 13:00:00,21.89,21.98,21.84,21.93,515700.0,16.2065,16.2731,16.1695,16.2361,515700.0
2013-04-09 13:30:00,21.93,21.96,21.88,21.91,541600.0,16.2361,16.2583,16.1991,16.2213,541600.0
2013-04-09 14:00:00,21.92,22.0,21.92,21.99,586300.0,16.2287,16.2879,16.2287,16.2805,586300.0
2013-04-09 14:30:00,21.98,22.1,21.98,22.07,964200.0,16.2731,16.362,16.2731,16.3398,964200.0
2013-04-09 15:00:00,22.08,22.09,21.95,21.97,898100.0,16.3472,16.3546,16.2509,16.2657,898100.0
2013-04-09 15:30:00,21.98,21.98,21.74,21.75,2695000.0,16.2731,16.2731,16.0954,16.1028,2695000.0
2013-04-10 09:30:00,21.91,22.53,21.87,22.4,3186900.0,16.2213,16.6803,16.1917,16.5841,3186900.0
2013-04-10 10:00:00,22.39,22.5,22.37,22.4,1562900.0,16.5767,16.6581,16.5619,16.5841,1562900.0
2013-04-10 10:30:00,22.4,22.45,22.34,22.45,836400.0,16.5841,16.6211,16.5397,16.6211,836400.0
2013-04-10 11:00:00,22.44,22.45,22.29,22.3,1458200.0,16.6137,16.6211,16.5026,16.51,1458200.0
2013-04-10 11:30:00,22.3,22.37,22.28,22.33,1002200.0,16.51,16.5619,16.4952,16.5323,1002200.0
2013-04-10 12:00:00,22.33,22.34,22.22,22.23,875300.0,16.5323,16.5397,16.4508,16.4582,875300.0
2013-04-10 12:30:00,22.23,22.28,22.2,22.27,871400.0,16.4582,16.4952,16.436,16.4878,871400.0
2013-04-10 13:00:00,22.27,22.27,22.11,22.21,922900.0,16.4878,16.4878,16.3694,16.4434,922900.0
2013-04-10 13:30:00,22.2,22.23,22.15,22.19,439500.0,16.436,16.4582,16.399,16.4286,439500.0
2013-04-10 14:00:00,22.2,22.24,22.17,22.2,553800.0,16.436,16.4656,16.4138,16.436,553800.0
2013-04-10 14:30:00,22.21,22.21,22.15,22.2,653200.0,16.4434,16.4434,16.399,16.436,653200.0
2013-04-10 15:00:00,22.2,22.21,22.12,22.17,1149600.0,16.436,16.4434,16.3768,16.4138,1149600.0
2013-04-10 15:30:00,22.16,22.25,22.14,22.23,2842200.0,16.4064,16.473,16.3916,16.4582,2842200.0
2013-04-11 09:30:00,22.28,22.47,22.24,22.46,1357900.0,16.4952,16.6359,16.4656,16.6285,1357900.0
2013-04-11 10:00:00,22.46,22.51,22.37,22.49,965800.0,16.6285,16.6655,16.5619,16.6507,965800.0
2013-04-11 10:30:00,22.48,22.53,22.42,22.52,786800.0,16.6433,16.6803,16.5989,16.6729,786800.0
2013-04-11 11:00:00,22.52,22.63,22.5,22.6,1111000.0,16.6729,16.7544,16.6581,16.7322,1111000.0
2013-04-11 11:30:00,22.6,22.61,22.4,22.44,1297900.0,16.7322,16.7396,16.5841,16.6137,1297900.0
2013-04-11 12:00:00,22.43,22.43,22.27,22.28,695500.0,16.6063,16.6063,16.4878,16.4952,695500.0
2013-04-11 12:30:00,22.29,22.42,22.28,22.41,736400.0,16.5026,16.5989,16.4952,16.5915,736400.0
2013-04-11 13:00:00,22.41,22.44,22.38,22.41,505000.0,16.5915,16.6137,16.5693,16.5915,505000.0
2013-04-11 13:30:00,22.41,22.44,22.33,22.33,1061600.0,16.5915,16.6137,16.5323,16.5323,1061600.0
2013-04-11 14:00:00,22.32,22.35,22.26,22.29,1113300.0,16.5249,16.5471,16.4804,16.5026,1113300.0
2013-04-11 14:30:00,22.28,22.36,22.28,22.34,906700.0,16.4952,16.5545,16.4952,16.5397,906700.0
2013-04-11 15:00:00,22.34,22.37,22.27,22.3,814600.0,16.5397,16.5619,16.4878,16.51,814600.0
2013-04-11 15:30:00,22.3,22.36,22.24,22.28,1868900.0,16.51,16.5545,16.4656,16.4952,1868900.0
2013-04-12 09:30:00,22.09,22.23,21.92,21.93,2911700.0,16.3546,16.4582,16.2287,16.2361,2911700.0
2013-04-12 10:00:00,21.94,21.98,21.78,21.87,2036000.0,16.2435,16.2731,16.1251,16.1917,2036000.0
2013-04-12 10:30:00,21.86,21.87,21.76,21.82,1716900.0,16.1843,16.1917,16.1102,16.1547,1716900.0
2013-04-12 11:00:00,21.81,21.86,21.78,21.82,1063000.0,16.1473,16.1843,16.1251,16.1547,1063000.0
2013-04-12 11:30:00,21.82,21.84,21.62,21.69,2813400.0,16.1547,16.1695,16.0066,16.0584,2813400.0
2013-04-12 12:00:00,21.7,21.73,21.54,21.61,1602000.0,16.0658,16.088,15.9474,15.9992,1602000.0
2013-04-12 12:30:00,21.62,21.71,21.54,21.6,1673800.0,16.0066,16.0732,15.9474,15.9918,1673800.0
2013-04-12 13:00:00,21.6,21.67,21.55,21.66,2334500.0,15.9918,16.0436,15.9548,16.0362,2334500.0
2013-04-12 13:30:00,21.66,21.75,21.63,21.7,1085900.0,16.0362,16.1028,16.014,16.0658,1085900.0
2013-04-12 14:00:00,21.7,21.78,21.7,21.75,827300.0,16.0658,16.1251,16.0658,16.1028,827300.0
2013-04-12 14:30:00,21.75,21.8,21.73,21.8,706800.0,16.1028,16.1399,16.088,16.1399,706800.0
2013-04-12 15:00:00,21.79,21.87,21.77,21.83,1469500.0,16.1325,16.1917,16.1177,16.1621,1469500.0
2013-04-12 15:30:00,21.84,21.85,21.74,21.81,2924500.0,16.1695,16.1769,16.0954,16.1473,2924500.0
2013-04-15 09:30:00,21.78,21.92,21.45,21.9,2994500.0,16.1251,16.2287,15.8807,16.2139,2994500.0
2013-04-15 10:00:00,21.91,22.18,21.77,22.14,2825700.0,16.2213,16.4212,16.1177,16.3916,2825700.0
2013-04-15 10:30:00,22.14,22.25,22.08,22.19,1597500.0,16.3916,16.473,16.3472,16.4286,1597500.0
2013-04-15 11:00:00,22.19,22.2,21.86,21.91,1034900.0,16.4286,16.436,16.1843,16.2213,1034900.0
2013-04-15 11:30:00,21.9,21.98,21.74,21.77,868900.0,16.2139,16.2731,16.0954,16.1177,868900.0
2013-04-15 12:00:00,21.78,21.87,21.71,21.86,691100.0,16.1251,16.1917,16.0732,16.1843,691100.0
2013-04-15 12:30:00,21.86,21.86,21.49,21.61,1440700.0,16.1843,16.1843,15.9104,15.9992,1440700.0
2013-04-15 13:00:00,21.61,21.69,21.6,21.66,609100.0,15.9992,16.0584,15.9918,16.0362,609100.0
2013-04-15 13:30:00,21.66,21.75,21.63,21.67,459400.0,16.0362,16.1028,16.014,16.0436,459400.0
2013-04-15 14:00:00,21.67,21.67,21.51,21.55,1121100.0,16.0436,16.0436,15.9252,15.9548,1121100.0
2013-04-15 14:30:00,21.56,21.75,21.55,21.61,1312400.0,15.9622,16.1028,15.9548,15.9992,1312400.0
2013-04-15 15:00:00,21.61,21.64,21.5,21.55,1874100.0,15.9992,16.0214,15.9178,15.9548,1874100.0
2013-04-15 15:30:00,21.56,21.63,21.41,21.47,3569300.0,15.9622,16.014,15.8511,15.8955,3569300.0
2013-04-16 09:30:00,21.8,21.86,21.51,21.64,3313300.0,16.1399,16.1843,15.9252,16.0214,3313300.0
2013-04-16 10:00:00,21.64,21.66,21.43,21.43,2139700.0,16.0214,16.0362,15.8659,15.8659,2139700.0
2013-04-16 10:30:00,21.43,21.46,21.19,21.37,2424300.0,15.8659,15.8881,15.6882,15.8215,2424300.0
2013-04-16 11:00:00,21.37,21.59,21.28,21.58,1775600.0,15.8215,15.9844,15.7549,15.977,1775600.0
2013-04-16 11:30:00,21.59,21.74,21.55,21.67,1477800.0,15.9844,16.0954,15.9548,16.0436,1477800.0
2013-04-16 12:00:00,21.67,21.73,21.64,21.68,1082200.0,16.0436,16.088,16.0214,16.051,1082200.0
2013-04-16 12:30:00,21.68,21.73,21.61,21.72,616800.0,16.051,16.088,15.9992,16.0806,616800.0
2013-04-16 13:00:00,21.73,21.73,21.61,21.71,764000.0,16.088,16.088,15.9992,16.0732,764000.0
2013-04-16 13:30:00,21.7,21.73,21.61,21.63,680100.0,16.0658,16.088,15.9992,16.014,680100.0
2013-04-16 14:00:00,21.63,21.66,21.52,21.56,817100.0,16.014,16.0362,15.9326,15.9622,817100.0
2013-04-16 14:30:00,21.55,21.69,21.54,21.62,948500.0,15.9548,16.0584,15.9474,16.0066,948500.0
2013-04-16 15:00:00,21.62,21.73,21.6,21.71,947200.0,16.0066,16.088,15.9918,16.0732,947200.0
2013-04-16 15:30:00,21.7,21.85,21.7,21.84,3370000.0,16.0658,16.1769,16.0658,16.1695,3370000.0
2013-04-17 09:30:00,21.5,21.59,21.29,21.39,2353000.0,15.9178,15.9844,15.7623,15.8363,2353000.0
2013-04-17 10:00:00,21.38,21.57,21.35,21.5,1776400.0,15.8289,15.9696,15.8067,15.9178,1776400.0
2013-04-17 10:30:00,21.5,21.53,21.21,21.24,2217300.0,15.9178,15.94,15.703,15.7253,2217300.0
2013-04-17 11:00:00,21.23,21.42,21.21,21.36,2754200.0,15.7179,15.8585,15.703,15.8141,2754200.0
2013-04-17 11:30:00,21.36,21.43,21.19,21.2,1781400.0,15.8141,15.8659,15.6882,15.6956,1781400.0
2013-04-17 12:00:00,21.2,21.28,20.86,20.91,2968600.0,15.6956,15.7549,15.4439,15.4809,2968600.0
2013-04-17 12:30:00,20.91,21.14,20.91,21.04,1355100.0,15.4809,15.6512,15.4809,15.5772,1355100.0
2013-04-17 13:00:00,21.03,21.16,20.91,21.13,2216900.0,15.5698,15.666,15.4809,15.6438,2216900.0
2013-04-17 13:30:00,21.12,21.29,21.09,21.17,1933700.0,15.6364,15.7623,15.6142,15.6734,1933700.0
2013-04-17 14:00:00,21.18,21.23,21.09,21.19,1280900.0,15.6808,15.7179,15.6142,15.6882,1280900.0
2013-04-17 14:30:00,21.19,21.6,21.14,21.53,5519700.0,15.6882,15.9918,15.6512,15.94,5519700.0
2013-04-17 15:00:00,21.54,21.83,21.48,21.52,7874900.0,15.9474,16.1621,15.9029,15.9326,7874900.0
2013-04-17 15:30:00,21.52,21.73,21.4,21.47,8582800.0,15.9326,16.088,15.8437,15.8955,8582800.0
2013-04-18 09:30:00,21.36,21.47,20.56,20.75,8787400.0,15.8141,15.8955,15.2218,15.3625,8787400.0
2013-04-18 10:00:00,20.75,20.86,20.45,20.49,6523900.0,15.3625,15.4439,15.1404,15.17,6523900.0
2013-04-18 10:30:00,20.49,20.89,20.49,20.85,4004100.0,15.17,15.4661,15.17,15.4365,4004100.0
2013-04-18 11:00:00,20.84,20.9,20.62,20.74,2359200.0,15.4291,15.4735,15.2662,15.3551,2359200.0
2013-04-18 11:30:00,20.73,20.79,20.57,20.64,1740400.0,15.3477,15.3921,15.2292,15.281,1740400.0
2013-04-18 12:00:00,20.64,20.67,20.49,20.63,2390800.0,15.281,15.3033,15.17,15.2736,2390800.0
2013-04-18 12:30:00,20.64,20.68,20.58,20.64,1006800.0,15.281,15.3107,15.2366,15.281,1006800.0
2013-04-18 13:00:00,20.64,20.72,20.5,20.52,2378100.0,15.281,15.3403,15.1774,15.1922,2378100.0
2013-04-18 13:30:00,20.52,20.58,20.41,20.53,2610200.0,15.1922,15.2366,15.1108,15.1996,2610200.0
2013-04-18 14:00:00,20.53,20.57,20.4,20.47,2113600.0,15.1996,15.2292,15.1034,15.1552,2113600.0
2013-04-18 14:30:00,20.47,20.51,20.42,20.46,1646500.0,15.1552,15.1848,15.1182,15.1478,1646500.0
2013-04-18 15:00:00,20.47,20.63,20.44,20.47,2157000.0,15.1552,15.2736,15.133,15.1552,2157000.0
2013-04-18 15:30:00,20.47,20.56,20.31,20.32,6374400.0,15.1552,15.2218,15.0367,15.0441,6374400.0
2013-04-19 09:30:00,20.37,20.55,20.16,20.23,5012300.0,15.0811,15.2144,14.9257,14.9775,5012300.0
2013-04-19 10:00:00,20.22,20.62,20.22,20.54,2966700.0,14.9701,15.2662,14.9701,15.207,2966700.0
2013-04-19 10:30:00,20.54,20.54,20.35,20.48,1653600.0,15.207,15.207,15.0663,15.1626,1653600.0
2013-04-19 11:00:00,20.48,20.63,20.42,20.54,1530200.0,15.1626,15.2736,15.1182,15.207,1530200.0
2013-04-19 11:30:00,20.54,20.61,20.52,20.55,921300.0,15.207,15.2588,15.1922,15.2144,921300.0
2013-04-19 12:00:00,20.55,20.56,20.45,20.46,849700.0,15.2144,15.2218,15.1404,15.1478,849700.0
2013-04-19 12:30:00,20.46,20.48,20.32,20.41,989900.0,15.1478,15.1626,15.0441,15.1108,989900.0
2013-04-19 13:00:00,20.4,20.46,20.34,20.46,679300.0,15.1034,15.1478,15.0589,15.1478,679300.0
2013-04-19 13:30:00,20.46,20.51,20.42,20.47,942600.0,15.1478,15.1848,15.1182,15.1552,942600.0
2013-04-19 14:00:00,20.48,20.54,20.47,20.51,589400.0,15.1626,15.207,15.1552,15.1848,589400.0
2013-04-19 14:30:00,20.51,20.55,20.48,20.52,841500.0,15.1848,15.2144,15.1626,15.1922,841500.0
2013-04-19 15:00:00,20.52,20.55,20.49,20.53,990500.0,15.1922,15.2144,15.17,15.1996,990500.0
2013-04-19 15:30:00,20.53,20.6,20.5,20.57,2941100.0,15.1996,15.2514,15.1774,15.2292,2941100.0
2013-04-22 09:30:00,20.61,20.88,20.6,20.78,3083300.0,15.2588,15.4587,15.2514,15.3847,3083300.0
2013-04-22 10:00:00,20.79,20.79,20.58,20.62,1793100.0,15.3921,15.3921,15.2366,15.2662,1793100.0
2013-04-22 10:30:00,20.61,20.68,20.55,20.63,1017800.0,15.2588,15.3107,15.2144,15.2736,1017800.0
2013-04-22 11:00:00,20.64,20.65,20.53,20.58,679600.0,15.281,15.2884,15.1996,15.2366,679600.0
2013-04-22 11:30:00,20.59,20.65,20.57,20.62,742300.0,15.244,15.2884,15.2292,15.2662,742300.0
2013-04-22 12:00:00,20.62,20.74,20.62,20.67,883300.0,15.2662,15.3551,15.2662,15.3033,883300.0
2013-04-22 12:30:00,20.67,20.71,20.64,20.67,501700.0,15.3033,15.3329,15.281,15.3033,501700.0
2013-04-22 13:00:00,20.67,20.71,20.67,20.68,401300.0,15.3033,15.3329,15.3033,15.3107,401300.0
2013-04-22 13:30:00,20.68,20.7,20.64,20.66,660000.0,15.3107,15.3255,15.281,15.2959,660000.0
2013-04-22 14:00:00,20.66,20.78,20.65,20.76,1440500.0,15.2959,15.3847,15.2884,15.3699,1440500.0
2013-04-22 14:30:00,20.76,20.81,20.74,20.79,1061100.0,15.3699,15.4069,15.3551,15.3921,1061100.0
2013-04-22 15:00:00,20.8,20.82,20.77,20.79,920800.0,15.3995,15.4143,15.3773,15.3921,920800.0
2013-04-22 15:30:00,20.78,20.81,20.65,20.71,2356600.0,15.3847,15.4069,15.2884,15.3329,2356600.0
2013-04-23 09:30:00,20.98,21.33,20.91,21.32,2863400.0,15.5328,15.7919,15.4809,15.7845,2863400.0
2013-04-23 10:00:00,21.32,21.52,21.24,21.47,2837000.0,15.7845,15.9326,15.7253,15.8955,2837000.0
2013-04-23 10:30:00,21.47,21.6,21.47,21.53,2272400.0,15.8955,15.9918,15.8955,15.94,2272400.0
2013-04-23 11:00:00,21.52,21.72,21.51,21.67,1851000.0,15.9326,16.0806,15.9252,16.0436,1851000.0
2013-04-23 11:30:00,21.66,21.69,21.58,21.61,1138100.0,16.0362,16.0584,15.977,15.9992,1138100.0
2013-04-23 12:00:00,21.61,21.73,21.59,21.71,1263500.0,15.9992,16.088,15.9844,16.0732,1263500.0
2013-04-23 12:30:00,21.71,21.73,21.52,21.53,987600.0,16.0732,16.088,15.9326,15.94,987600.0
2013-04-23 13:00:00,21.53,21.62,21.26,21.51,2809700.0,15.94,16.0066,15.7401,15.9252,2809700.0
2013-04-23 13:30:00,21.51,21.55,21.5,21.55,741700.0,15.9252,15.9548,15.9178,15.9548,741700.0
2013-04-23 14:00:00,21.55,21.59,21.49,21.5,507200.0,15.9548,15.9844,15.9104,15.9178,507200.0
2013-04-23 14:30:00,21.5,21.55,21.49,21.52,757100.0,15.9178,15.9548,15.9104,15.9326,757100.0
2013-04-23 15:00:00,21.53,21.61,21.5,21.61,1103200.0,15.94,15.9992,15.9178,15.9992,1103200.0
2013-04-23 15:30:00,21.61,21.64,21.57,21.6,2798200.0,15.9992,16.0214,15.9696,15.9918,2798200.0
2013-04-24 09:30:00,21.65,21.78,21.61,21.71,1523800.0,16.0288,16.1251,15.9992,16.0732,1523800.0
2013-04-24 10:00:00,21.72,21.77,21.47,21.54,1734300.0,16.0806,16.1177,15.8955,15.9474,1734300.0
2013-04-24 10:30:00,21.53,21.64,21.5,21.57,2799500.0,15.94,16.0214,15.9178,15.9696,2799500.0
2013-04-24 11:00:00,21.57,21.6,21.47,21.5,1265400.0,15.9696,15.9918,15.8955,15.9178,1265400.0
2013-04-24 11:30:00,21.51,21.56,21.5,21.54,709100.0,15.9252,15.9622,15.9178,15.9474,709100.0
2013-04-24 12:00:00,21.54,21.56,21.48,21.54,633800.0,15.9474,15.9622,15.9029,15.9474,633800.0
2013-04-24 12:30:00,21.54,21.55,21.49,21.52,466600.0,15.9474,15.9548,15.9104,15.9326,466600.0
2013-04-24 13:00:00,21.52,21.56,21.49,21.55,509800.0,15.9326,15.9622,15.9104,15.9548,509800.0
2013-04-24 13:30:00,21.55,21.56,21.5,21.52,486700.0,15.9548,15.9622,15.9178,15.9326,486700.0
2013-04-24 14:00:00,21.51,21.53,21.48,21.5,776600.0,15.9252,15.94,15.9029,15.9178,776600.0
2013-04-24 14:30:00,21.5,21.51,21.48,21.5,1171200.0,15.9178,15.9252,15.9029,15.9178,1171200.0
2013-04-24 15:00:00,21.5,21.5,21.49,21.5,1346400.0,15.9178,15.9178,15.9104,15.9178,1346400.0
2013-04-24 15:30:00,21.5,21.5,21.4,21.45,2728500.0,15.9178,15.9178,15.8437,15.8807,2728500.0
2013-04-25 09:30:00,21.56,21.57,21.4,21.47,1399700.0,15.9622,15.9696,15.8437,15.8955,1399700.0
2013-04-25 10:00:00,21.47,21.5,21.43,21.49,839400.0,15.8955,15.9178,15.8659,15.9104,839400.0
2013-04-25 10:30:00,21.5,21.55,21.47,21.55,1578900.0,15.9178,15.9548,15.8955,15.9548,1578900.0
2013-04-25 11:00:00,21.55,21.57,21.5,21.53,1210600.0,15.9548,15.9696,15.9178,15.94,1210600.0
2013-04-25 11:30:00,21.54,21.7,21.53,21.59,1618000.0,15.9474,16.0658,15.94,15.9844,1618000.0
2013-04-25 12:00:00,21.59,21.65,21.58,21.64,803700.0,15.9844,16.0288,15.977,16.0214,803700.0
2013-04-25 12:30:00,21.65,21.68,21.6,21.68,433100.0,16.0288,16.051,15.9918,16.051,433100.0
2013-04-25 13:00:00,21.68,21.73,21.66,21.71,1270800.0,16.051,16.088,16.0362,16.0732,1270800.0
2013-04-25 13:30:00,21.71,21.75,21.68,21.73,687300.0,16.0732,16.1028,16.051,16.088,687300.0
2013-04-25 14:00:00,21.73,21.81,21.73,21.78,1810200.0,16.088,16.1473,16.088,16.1251,1810200.0
2013-04-25 14:30:00,21.78,21.78,21.6,21.65,918200.0,16.1251,16.1251,15.9918,16.0288,918200.0
2013-04-25 15:00:00,21.64,21.66,21.44,21.49,1281200.0,16.0214,16.0362,15.8733,15.9104,1281200.0
2013-04-25 15:30:00,21.48,21.5,21.39,21.44,3597400.0,15.9029,15.9178,15.8363,15.8733,3597400.0
2013-04-26 09:30:00,21.39,21.53,21.25,21.43,1638500.0,15.8733,15.9772,15.7694,15.903,1638500.0
2013-04-26 10:00:00,21.44,21.48,21.34,21.44,1109200.0,15.9104,15.9401,15.8362,15.9104,1109200.0
2013-04-26 10:30:00,21.45,21.45,21.35,21.4,589000.0,15.9178,15.9178,15.8436,15.8807,589000.0
2013-04-26 11:00:00,21.4,21.49,21.38,21.46,800300.0,15.8807,15.9475,15.8659,15.9253,800300.0
2013-04-26 11:30:00,21.47,21.53,21.39,21.44,825000.0,15.9327,15.9772,15.8733,15.9104,825000.0
2013-04-26 12:00:00,21.44,21.45,21.37,21.39,971300.0,15.9104,15.9178,15.8585,15.8733,971300.0
2013-04-26 12:30:00,21.38,21.4,21.33,21.35,1409600.0,15.8659,15.8807,15.8288,15.8436,1409600.0
2013-04-26 13:00:00,21.34,21.36,21.3,21.36,833500.0,15.8362,15.8511,15.8065,15.8511,833500.0
2013-04-26 13:30:00,21.35,21.41,21.34,21.38,1282300.0,15.8436,15.8882,15.8362,15.8659,1282300.0
2013-04-26 14:00:00,21.38,21.4,21.33,21.34,688000.0,15.8659,15.8807,15.8288,15.8362,688000.0
2013-04-26 14:30:00,21.35,21.37,21.32,21.32,1089900.0,15.8436,15.8585,15.8214,15.8214,1089900.0
2013-04-26 15:00:00,21.32,21.45,21.31,21.44,2052000.0,15.8214,15.9178,15.8139,15.9104,2052000.0
2013-04-26 15:30:00,21.44,21.46,21.41,21.41,2806300.0,15.9104,15.9253,15.8882,15.8882,2806300.0
2013-04-29 09:30:00,21.56,21.85,21.53,21.83,2438300.0,15.9995,16.2147,15.9772,16.1998,2438300.0
2013-04-29 10:00:00,21.82,22.02,21.82,21.95,3001700.0,16.1924,16.3408,16.1924,16.2889,3001700.0
2013-04-29 10:30:00,21.95,22.0,21.88,21.99,1264900.0,16.2889,16.326,16.2369,16.3186,1264900.0
2013-04-29 11:00:00,21.98,22.0,21.88,21.89,1121200.0,16.3111,16.326,16.2369,16.2444,1121200.0
2013-04-29 11:30:00,21.89,21.98,21.88,21.98,935900.0,16.2444,16.3111,16.2369,16.3111,935900.0
2013-04-29 12:00:00,21.97,22.05,21.96,22.04,794100.0,16.3037,16.3631,16.2963,16.3557,794100.0
2013-04-29 12:30:00,22.04,22.06,22.01,22.03,581200.0,16.3557,16.3705,16.3334,16.3483,581200.0
2013-04-29 13:00:00,22.03,22.05,22.01,22.01,612000.0,16.3483,16.3631,16.3334,16.3334,612000.0
2013-04-29 13:30:00,22.0,22.02,21.98,22.01,626600.0,16.326,16.3408,16.3111,16.3334,626600.0
2013-04-29 14:00:00,22.02,22.02,21.98,22.01,444000.0,16.3408,16.3408,16.3111,16.3334,444000.0
2013-04-29 14:30:00,22.01,22.04,21.99,22.04,384800.0,16.3334,16.3557,16.3186,16.3557,384800.0
2013-04-29 15:00:00,22.04,22.11,22.04,22.09,1362000.0,16.3557,16.4076,16.3557,16.3928,1362000.0
2013-04-29 15:30:00,22.1,22.21,22.08,22.2,4350900.0,16.4002,16.4818,16.3854,16.4744,4350900.0
2013-04-30 09:30:00,22.22,22.43,22.13,22.13,1877100.0,16.4893,16.6451,16.4225,16.4225,1877100.0
2013-04-30 10:00:00,22.14,22.22,22.06,22.17,1167300.0,16.4299,16.4893,16.3705,16.4521,1167300.0
2013-04-30 10:30:00,22.18,22.25,22.14,22.23,774400.0,16.4596,16.5115,16.4299,16.4967,774400.0
2013-04-30 11:00:00,22.23,22.24,22.16,22.18,551500.0,16.4967,16.5041,16.4447,16.4596,551500.0
2013-04-30 11:30:00,22.19,22.36,22.18,22.32,994700.0,16.467,16.5931,16.4596,16.5635,994700.0
2013-04-30 12:00:00,22.33,22.41,22.26,22.29,929900.0,16.5709,16.6302,16.5189,16.5412,929900.0
2013-04-30 12:30:00,22.29,22.3,22.2,22.26,466000.0,16.5412,16.5486,16.4744,16.5189,466000.0
2013-04-30 13:00:00,22.26,22.27,22.14,22.18,684700.0,16.5189,16.5264,16.4299,16.4596,684700.0
2013-04-30 13:30:00,22.18,22.19,22.13,22.14,331700.0,16.4596,16.467,16.4225,16.4299,331700.0
2013-04-30 14:00:00,22.14,22.19,22.09,22.19,826100.0,16.4299,16.467,16.3928,16.467,826100.0
2013-04-30 14:30:00,22.19,22.24,22.18,22.21,749100.0,16.467,16.5041,16.4596,16.4818,749100.0
2013-04-30 15:00:00,22.21,22.26,22.2,22.25,688000.0,16.4818,16.5189,16.4744,16.5115,688000.0
2013-04-30 15:30:00,22.26,22.26,22.15,22.16,2565900.0,16.5189,16.5189,16.4373,16.4447,2565900.0
2013-05-01 09:30:00,22.11,22.11,21.8,21.94,1730000.0,16.4076,16.4076,16.1776,16.2815,1730000.0
2013-05-01 10:00:00,21.94,22.0,21.68,21.7,1519200.0,16.2815,16.326,16.0885,16.1034,1519200.0
2013-05-01 10:30:00,21.7,21.9,21.68,21.9,722700.0,16.1034,16.2518,16.0885,16.2518,722700.0
2013-05-01 11:00:00,21.9,21.97,21.89,21.95,625000.0,16.2518,16.3037,16.2444,16.2889,625000.0
2013-05-01 11:30:00,21.96,21.98,21.85,21.95,470200.0,16.2963,16.3111,16.2147,16.2889,470200.0
2013-05-01 12:00:00,21.95,22.0,21.91,21.97,325900.0,16.2889,16.326,16.2592,16.3037,325900.0
2013-05-01 12:30:00,21.97,21.98,21.89,21.92,475800.0,16.3037,16.3111,16.2444,16.2666,475800.0
2013-05-01 13:00:00,21.91,21.96,21.85,21.96,750200.0,16.2592,16.2963,16.2147,16.2963,750200.0
2013-05-01 13:30:00,21.96,21.98,21.81,21.84,426800.0,16.2963,16.3111,16.185,16.2073,426800.0
2013-05-01 14:00:00,21.85,21.94,21.82,21.9,754500.0,16.2147,16.2815,16.1924,16.2518,754500.0
2013-05-01 14:30:00,21.9,21.92,21.86,21.87,448500.0,16.2518,16.2666,16.2221,16.2295,448500.0
2013-05-01 15:00:00,21.86,21.88,21.75,21.75,915300.0,16.2221,16.2369,16.1405,16.1405,915300.0
2013-05-01 15:30:00,21.75,21.94,21.74,21.86,2938900.0,16.1405,16.2815,16.133,16.2221,2938900.0
2013-05-02 09:30:00,21.91,21.96,21.58,21.61,1234600.0,16.2592,16.2963,16.0143,16.0366,1234600.0
2013-05-02 10:00:00,21.6,21.75,21.54,21.64,1596300.0,16.0292,16.1405,15.9846,16.0588,1596300.0
2013-05-02 10:30:00,21.64,21.85,21.62,21.85,822700.0,16.0588,16.2147,16.044,16.2147,822700.0
2013-05-02 11:00:00,21.83,22.03,21.81,22.02,1936300.0,16.1998,16.3483,16.185,16.3408,1936300.0
2013-05-02 11:30:00,22.03,22.1,21.98,22.1,1532000.0,16.3483,16.4002,16.3111,16.4002,1532000.0
2013-05-02 12:00:00,22.09,22.21,22.03,22.04,1223000.0,16.3928,16.4818,16.3483,16.3557,1223000.0
2013-05-02 12:30:00,22.04,22.15,22.01,22.14,631700.0,16.3557,16.4373,16.3334,16.4299,631700.0
2013-05-02 13:00:00,22.14,22.25,22.13,22.24,724600.0,16.4299,16.5115,16.4225,16.5041,724600.0
2013-05-02 13:30:00,22.24,22.25,22.16,22.2,715500.0,16.5041,16.5115,16.4447,16.4744,715500.0
2013-05-02 14:00:00,22.2,22.24,22.19,22.19,636800.0,16.4744,16.5041,16.467,16.467,636800.0
2013-05-02 14:30:00,22.19,22.28,22.17,22.27,759700.0,16.467,16.5338,16.4521,16.5264,759700.0
2013-05-02 15:00:00,22.28,22.3,22.23,22.28,1075000.0,16.5338,16.5486,16.4967,16.5338,1075000.0
2013-05-02 15:30:00,22.28,22.34,22.25,22.3,3007100.0,16.5338,16.5783,16.5115,16.5486,3007100.0
2013-05-03 09:30:00,22.88,23.15,22.83,23.0,3940800.0,16.979,17.1794,16.9419,17.0681,3940800.0
2013-05-03 10:00:00,23.0,23.12,22.93,23.09,2233100.0,17.0681,17.1571,17.0161,17.1349,2233100.0
2013-05-03 10:30:00,23.09,23.1,22.87,22.92,1459700.0,17.1349,17.1423,16.9716,17.0087,1459700.0
2013-05-03 11:00:00,22.92,22.96,22.72,22.81,1238600.0,17.0087,17.0384,16.8603,16.9271,1238600.0
2013-05-03 11:30:00,22.82,22.84,22.67,22.73,636700.0,16.9345,16.9493,16.8232,16.8677,636700.0
2013-05-03 12:00:00,22.73,23.0,22.71,22.91,1364000.0,16.8677,17.0681,16.8529,17.0013,1364000.0
2013-05-03 12:30:00,22.91,22.91,22.82,22.85,719900.0,17.0013,17.0013,16.9345,16.9568,719900.0
2013-05-03 13:00:00,22.86,23.0,22.82,22.9,953400.0,16.9642,17.0681,16.9345,16.9939,953400.0
2013-05-03 13:30:00,22.89,22.91,22.74,22.75,667500.0,16.9865,17.0013,16.8751,16.8826,667500.0
2013-05-03 14:00:00,22.75,22.85,22.75,22.81,1217700.0,16.8826,16.9568,16.8826,16.9271,1217700.0
2013-05-03 14:30:00,22.8,22.85,22.73,22.74,653100.0,16.9197,16.9568,16.8677,16.8751,653100.0
2013-05-03 15:00:00,22.75,22.78,22.71,22.76,1312600.0,16.8826,16.9048,16.8529,16.89,1312600.0
2013-05-03 15:30:00,22.76,22.82,22.75,22.75,2776200.0,16.89,16.9345,16.8826,16.8826,2776200.0
2013-05-06 09:30:00,22.8,23.28,22.78,23.26,2987500.0,16.9197,17.2759,16.9048,17.261,2987500.0
2013-05-06 10:00:00,23.27,23.5,23.21,23.48,2406800.0,17.2684,17.4391,17.2239,17.4243,2406800.0
2013-05-06 10:30:00,23.48,23.49,23.34,23.35,1342100.0,17.4243,17.4317,17.3204,17.3278,1342100.0
2013-05-06 11:00:00,23.36,23.46,23.31,23.33,1171800.0,17.3352,17.4094,17.2981,17.313,1171800.0
2013-05-06 11:30:00,23.33,23.36,23.26,23.26,870400.0,17.313,17.3352,17.261,17.261,870400.0
2013-05-06 12:00:00,23.26,23.4,23.26,23.38,758200.0,17.261,17.3649,17.261,17.3501,758200.0
2013-05-06 12:30:00,23.39,23.4,23.31,23.31,437000.0,17.3575,17.3649,17.2981,17.2981,437000.0
2013-05-06 13:00:00,23.31,23.37,23.31,23.35,526600.0,17.2981,17.3427,17.2981,17.3278,526600.0
2013-05-06 13:30:00,23.34,23.37,23.31,23.32,472200.0,17.3204,17.3427,17.2981,17.3056,472200.0
2013-05-06 14:00:00,23.32,23.32,23.27,23.28,345700.0,17.3056,17.3056,17.2684,17.2759,345700.0
2013-05-06 14:30:00,23.28,23.29,23.14,23.2,852200.0,17.2759,17.2833,17.172,17.2165,852200.0
2013-05-06 15:00:00,23.21,23.23,23.17,23.17,476500.0,17.2239,17.2388,17.1942,17.1942,476500.0
2013-05-06 15:30:00,23.18,23.29,23.15,23.28,2760900.0,17.2017,17.2833,17.1794,17.2759,2760900.0
2013-05-07 09:30:00,23.35,23.39,23.21,23.26,2053400.0,17.3278,17.3575,17.2239,17.261,2053400.0
2013-05-07 10:00:00,23.27,23.27,23.01,23.16,1341000.0,17.2684,17.2684,17.0755,17.1868,1341000.0
2013-05-07 10:30:00,23.15,23.2,23.1,23.19,514900.0,17.1794,17.2165,17.1423,17.2091,514900.0
2013-05-07 11:00:00,23.19,23.28,23.17,23.25,801200.0,17.2091,17.2759,17.1942,17.2536,801200.0
2013-05-07 11:30:00,23.25,23.25,23.15,23.2,595500.0,17.2536,17.2536,17.1794,17.2165,595500.0
2013-05-07 12:00:00,23.2,23.28,23.2,23.27,354700.0,17.2165,17.2759,17.2165,17.2684,354700.0
2013-05-07 12:30:00,23.27,23.3,23.25,23.29,565200.0,17.2684,17.2907,17.2536,17.2833,565200.0
2013-05-07 13:00:00,23.29,23.33,23.26,23.3,381600.0,17.2833,17.313,17.261,17.2907,381600.0
2013-05-07 13:30:00,23.3,23.37,23.29,23.35,628100.0,17.2907,17.3427,17.2833,17.3278,628100.0
2013-05-07 14:00:00,23.34,23.37,23.3,23.33,593900.0,17.3204,17.3427,17.2907,17.313,593900.0
2013-05-07 14:30:00,23.33,23.33,23.27,23.33,345500.0,17.313,17.313,17.2684,17.313,345500.0
2013-05-07 15:00:00,23.32,23.37,23.29,23.34,943800.0,17.3056,17.3427,17.2833,17.3204,943800.0
2013-05-07 15:30:00,23.33,23.35,23.25,23.28,1853000.0,17.313,17.3278,17.2536,17.2759,1853000.0
2013-05-08 09:30:00,23.19,23.44,23.06,23.44,1439800.0,17.2091,17.3946,17.1126,17.3946,1439800.0
2013-05-08 10:00:00,23.44,23.48,23.4,23.43,1264600.0,17.3946,17.4243,17.3649,17.3872,1264600.0
2013-05-08 10:30:00,23.43,23.53,23.36,23.48,966300.0,17.3872,17.4614,17.3352,17.4243,966300.0
2013-05-08 11:00:00,23.48,23.54,23.45,23.48,538000.0,17.4243,17.4688,17.402,17.4243,538000.0
2013-05-08 11:30:00,23.48,23.57,23.48,23.56,573500.0,17.4243,17.4911,17.4243,17.4837,573500.0
2013-05-08 12:00:00,23.55,23.62,23.55,23.56,938600.0,17.4762,17.5282,17.4762,17.4837,938600.0
2013-05-08 12:30:00,23.57,23.67,23.54,23.67,1309100.0,17.4911,17.5653,17.4688,17.5653,1309100.0
2013-05-08 13:00:00,23.67,23.75,23.66,23.73,895600.0,17.5653,17.6246,17.5579,17.6098,895600.0
2013-05-08 13:30:00,23.73,23.73,23.58,23.61,970100.0,17.6098,17.6098,17.4985,17.5208,970100.0
2013-05-08 14:00:00,23.6,23.72,23.6,23.7,1036000.0,17.5133,17.6024,17.5133,17.5875,1036000.0
2013-05-08 14:30:00,23.71,23.71,23.46,23.57,1148100.0,17.595,17.595,17.4094,17.4911,1148100.0
2013-05-08 15:00:00,23.57,23.68,23.55,23.68,1068300.0,17.4911,17.5727,17.4762,17.5727,1068300.0
2013-05-08 15:30:00,23.68,23.71,23.61,23.66,2218500.0,17.5727,17.595,17.5208,17.5579,2218500.0
2013-05-09 09:30:00,23.66,23.67,23.42,23.62,1310800.0,17.5579,17.5653,17.3798,17.5282,1310800.0
2013-05-09 10:00:00,23.62,23.64,23.32,23.39,1577800.0,17.5282,17.543,17.3056,17.3575,1577800.0
2013-05-09 10:30:00,23.39,23.43,23.3,23.34,1390900.0,17.3575,17.3872,17.2907,17.3204,1390900.0
2013-05-09 11:00:00,23.34,23.51,23.32,23.51,851400.0,17.3204,17.4465,17.3056,17.4465,851400.0
2013-05-09 11:30:00,23.5,23.55,23.5,23.55,459000.0,17.4391,17.4762,17.4391,17.4762,459000.0
2013-05-09 12:00:00,23.55,23.65,23.55,23.59,480100.0,17.4762,17.5504,17.4762,17.5059,480100.0
2013-05-09 12:30:00,23.59,23.65,23.58,23.65,271500.0,17.5059,17.5504,17.4985,17.5504,271500.0
2013-05-09 13:00:00,23.65,23.66,23.62,23.64,464800.0,17.5504,17.5579,17.5282,17.543,464800.0
2013-05-09 13:30:00,23.64,23.74,23.64,23.66,760800.0,17.543,17.6172,17.543,17.5579,760800.0
2013-05-09 14:00:00,23.66,23.7,23.59,23.65,404900.0,17.5579,17.5875,17.5059,17.5504,404900.0
2013-05-09 14:30:00,23.65,23.67,23.48,23.5,947700.0,17.5504,17.5653,17.4243,17.4391,947700.0
2013-05-09 15:00:00,23.5,23.52,23.42,23.5,1158700.0,17.4391,17.454,17.3798,17.4391,1158700.0
2013-05-09 15:30:00,23.49,23.54,23.4,23.42,2078700.0,17.4317,17.4688,17.3649,17.3798,2078700.0
2013-05-10 09:30:00,23.4,23.57,23.26,23.56,1367200.0,17.3649,17.4911,17.261,17.4837,1367200.0
2013-05-10 10:00:00,23.56,23.59,23.43,23.5,1191600.0,17.4837,17.5059,17.3872,17.4391,1191600.0
2013-05-10 10:30:00,23.51,23.51,23.4,23.47,783700.0,17.4465,17.4465,17.3649,17.4169,783700.0
2013-05-10 11:00:00,23.47,23.5,23.43,23.47,414900.0,17.4169,17.4391,17.3872,17.4169,414900.0
2013-05-10 11:30:00,23.48,23.53,23.42,23.45,448000.0,17.4243,17.4614,17.3798,17.402,448000.0
2013-05-10 12:00:00,23.45,23.58,23.44,23.55,1041600.0,17.402,17.4985,17.3946,17.4762,1041600.0
2013-05-10 12:30:00,23.55,23.62,23.52,23.55,881600.0,17.4762,17.5282,17.454,17.4762,881600.0
2013-05-10 13:00:00,23.55,23.6,23.55,23.58,346300.0,17.4762,17.5133,17.4762,17.4985,346300.0
2013-05-10 13:30:00,23.59,23.61,23.55,23.59,580800.0,17.5059,17.5208,17.4762,17.5059,580800.0
2013-05-10 14:00:00,23.59,23.75,23.59,23.75,962600.0,17.5059,17.6246,17.5059,17.6246,962600.0
2013-05-10 14:30:00,23.75,23.8,23.69,23.71,1571000.0,17.6246,17.6618,17.5801,17.595,1571000.0
2013-05-10 15:00:00,23.71,23.89,23.7,23.87,1542600.0,17.595,17.7285,17.5875,17.7137,1542600.0
2013-05-10 15:30:00,23.87,23.94,23.81,23.93,2819900.0,17.7137,17.7656,17.6692,17.7582,2819900.0
2013-05-13 09:30:00,23.85,23.96,23.63,23.73,2799800.0,17.6989,17.7805,17.5356,17.6098,2799800.0
2013-05-13 10:00:00,23.73,23.8,23.63,23.79,1372500.0,17.6098,17.6618,17.5356,17.6543,1372500.0
2013-05-13 10:30:00,23.79,23.91,23.78,23.83,700200.0,17.6543,17.7434,17.6469,17.684,700200.0
2013-05-13 11:00:00,23.83,23.9,23.75,23.84,619200.0,17.684,17.736,17.6246,17.6914,619200.0
2013-05-13 11:30:00,23.83,23.88,23.78,23.86,1038500.0,17.684,17.7211,17.6469,17.7063,1038500.0
2013-05-13 12:00:00,23.86,23.98,23.85,23.89,795600.0,17.7063,17.7953,17.6989,17.7285,795600.0
2013-05-13 12:30:00,23.9,23.91,23.82,23.85,980100.0,17.736,17.7434,17.6766,17.6989,980100.0
2013-05-13 13:00:00,23.85,23.9,23.84,23.87,782900.0,17.6989,17.736,17.6914,17.7137,782900.0
2013-05-13 13:30:00,23.88,23.89,23.77,23.8,436200.0,17.7211,17.7285,17.6395,17.6618,436200.0
2013-05-13 14:00:00,23.8,23.81,23.71,23.73,631300.0,17.6618,17.6692,17.595,17.6098,631300.0
2013-05-13 14:30:00,23.73,23.77,23.68,23.71,682100.0,17.6098,17.6395,17.5727,17.595,682100.0
2013-05-13 15:00:00,23.71,23.73,23.58,23.65,932800.0,17.595,17.6098,17.4985,17.5504,932800.0
2013-05-13 15:30:00,23.65,23.73,23.64,23.69,1944100.0,17.5504,17.6098,17.543,17.5801,1944100.0
2013-05-14 09:30:00,23.53,24.08,23.53,24.02,1779800.0,17.4614,17.8695,17.4614,17.825,1779800.0
2013-05-14 10:00:00,24.03,24.2,24.03,24.18,1518600.0,17.8324,17.9586,17.8324,17.9437,1518600.0
2013-05-14 10:30:00,24.19,24.4,24.17,24.4,2785200.0,17.9512,18.107,17.9363,18.107,2785200.0
2013-05-14 11:00:00,24.39,24.4,24.3,24.32,1051100.0,18.0996,18.107,18.0328,18.0476,1051100.0
2013-05-14 11:30:00,24.32,24.4,24.32,24.38,658400.0,18.0476,18.107,18.0476,18.0922,658400.0
2013-05-14 12:00:00,24.38,24.5,24.37,24.47,1602400.0,18.0922,18.1812,18.0847,18.159,1602400.0
2013-05-14 12:30:00,24.47,24.49,24.31,24.33,924100.0,18.159,18.1738,18.0402,18.0551,924100.0
2013-05-14 13:00:00,24.33,24.44,24.29,24.43,1041000.0,18.0551,18.1367,18.0254,18.1293,1041000.0
2013-05-14 13:30:00,24.43,24.44,24.3,24.3,491000.0,18.1293,18.1367,18.0328,18.0328,491000.0
2013-05-14 14:00:00,24.3,24.33,24.21,24.27,930200.0,18.0328,18.0551,17.966,18.0105,930200.0
2013-05-14 14:30:00,24.26,24.27,24.16,24.17,747200.0,18.0031,18.0105,17.9289,17.9363,747200.0
2013-05-14 15:00:00,24.16,24.38,24.15,24.28,1030100.0,17.9289,18.0922,17.9215,18.018,1030100.0
2013-05-14 15:30:00,24.29,24.37,24.26,24.28,3295200.0,18.0254,18.0847,18.0031,18.018,3295200.0
2013-05-15 09:30:00,24.24,24.49,24.15,24.33,1711800.0,17.9883,18.1738,17.9215,18.0551,1711800.0
2013-05-15 10:00:00,24.33,24.46,24.3,24.38,922500.0,18.0551,18.1515,18.0328,18.0922,922500.0
2013-05-15 10:30:00,24.38,24.45,24.34,24.41,754100.0,18.0922,18.1441,18.0625,18.1144,754100.0
2013-05-15 11:00:00,24.41,24.61,24.4,24.54,1301700.0,18.1144,18.2628,18.107,18.2109,1301700.0
2013-05-15 11:30:00,24.54,24.74,24.52,24.71,1026100.0,18.2109,18.3593,18.1961,18.3371,1026100.0
2013-05-15 12:00:00,24.7,24.89,24.69,24.79,2939000.0,18.3296,18.4706,18.3222,18.3964,2939000.0
2013-05-15 12:30:00,24.79,24.89,24.78,24.8,904500.0,18.3964,18.4706,18.389,18.4038,904500.0
2013-05-15 13:00:00,24.8,24.83,24.6,24.63,1448200.0,18.4038,18.4261,18.2554,18.2777,1448200.0
2013-05-15 13:30:00,24.64,24.75,24.56,24.57,907300.0,18.2851,18.3667,18.2257,18.2332,907300.0
2013-05-15 14:00:00,24.57,24.63,24.48,24.58,1105200.0,18.2332,18.2777,18.1664,18.2406,1105200.0
2013-05-15 14:30:00,24.58,24.62,24.49,24.58,1078800.0,18.2406,18.2703,18.1738,18.2406,1078800.0
2013-05-15 15:00:00,24.57,24.73,24.55,24.71,1232100.0,18.2332,18.3519,18.2183,18.3371,1232100.0
2013-05-15 15:30:00,24.71,24.89,24.69,24.85,2839500.0,18.3371,18.4706,18.3222,18.4409,2839500.0
2013-05-16 09:30:00,24.66,24.87,24.61,24.77,1764500.0,18.3,18.4558,18.2628,18.3816,1764500.0
2013-05-16 10:00:00,24.77,24.78,24.42,24.53,2949600.0,18.3816,18.389,18.1218,18.2035,2949600.0
2013-05-16 10:30:00,24.53,24.72,24.52,24.67,1455500.0,18.2035,18.3445,18.1961,18.3074,1455500.0
2013-05-16 11:00:00,24.67,24.78,24.66,24.71,847300.0,18.3074,18.389,18.3,18.3371,847300.0
2013-05-16 11:30:00,24.71,24.8,24.7,24.72,551700.0,18.3371,18.4038,18.3296,18.3445,551700.0
2013-05-16 12:00:00,24.72,24.77,24.7,24.76,486300.0,18.3445,18.3816,18.3296,18.3742,486300.0
2013-05-16 12:30:00,24.76,24.76,24.63,24.65,638900.0,18.3742,18.3742,18.2777,18.2925,638900.0
2013-05-16 13:00:00,24.65,24.67,24.55,24.55,1043800.0,18.2925,18.3074,18.2183,18.2183,1043800.0
2013-05-16 13:30:00,24.55,24.56,24.42,24.44,1184000.0,18.2183,18.2257,18.1218,18.1367,1184000.0
2013-05-16 14:00:00,24.44,24.6,24.43,24.57,673400.0,18.1367,18.2554,18.1293,18.2332,673400.0
2013-05-16 14:30:00,24.57,24.64,24.56,24.61,858500.0,18.2332,18.2851,18.2257,18.2628,858500.0
2013-05-16 15:00:00,24.61,24.69,24.55,24.62,1722300.0,18.2628,18.3222,18.2183,18.2703,1722300.0
2013-05-16 15:30:00,24.62,24.63,24.49,24.57,3151400.0,18.2703,18.2777,18.1738,18.2332,3151400.0
2013-05-17 09:30:00,24.78,24.88,24.69,24.86,1666300.0,18.389,18.4632,18.3222,18.4484,1666300.0
2013-05-17 10:00:00,24.86,25.02,24.84,24.94,1482200.0,18.4484,18.5671,18.4335,18.5077,1482200.0
2013-05-17 10:30:00,24.94,25.08,24.85,24.95,1488200.0,18.5077,18.6116,18.4409,18.5152,1488200.0
2013-05-17 11:00:00,24.94,25.0,24.88,24.91,872900.0,18.5077,18.5523,18.4632,18.4855,872900.0
2013-05-17 11:30:00,24.91,25.06,24.9,25.06,845900.0,18.4855,18.5968,18.4781,18.5968,845900.0
2013-05-17 12:00:00,25.06,25.1,24.99,25.04,943600.0,18.5968,18.6265,18.5448,18.5819,943600.0
2013-05-17 12:30:00,25.05,25.07,24.97,25.01,442000.0,18.5894,18.6042,18.53,18.5597,442000.0
2013-05-17 13:00:00,25.01,25.04,24.98,25.02,346200.0,18.5597,18.5819,18.5374,18.5671,346200.0
2013-05-17 13:30:00,25.02,25.06,24.98,25.01,411800.0,18.5671,18.5968,18.5374,18.5597,411800.0
2013-05-17 14:00:00,25.0,25.16,25.0,25.16,614600.0,18.5523,18.671,18.5523,18.671,614600.0
2013-05-17 14:30:00,25.16,25.24,25.13,25.24,843300.0,18.671,18.7304,18.6487,18.7304,843300.0
2013-05-17 15:00:00,25.23,25.24,25.11,25.16,1169200.0,18.7229,18.7304,18.6339,18.671,1169200.0
2013-05-17 15:30:00,25.16,25.23,25.14,25.2,2495500.0,18.671,18.7229,18.6562,18.7007,2495500.0
2013-05-20 09:30:00,25.11,25.37,25.04,25.16,1792700.0,18.6339,18.8268,18.5819,18.671,1792700.0
2013-05-20 10:00:00,25.17,25.24,25.01,25.01,1034200.0,18.6784,18.7304,18.5597,18.5597,1034200.0
2013-05-20 10:30:00,25.01,25.18,25.01,25.16,782100.0,18.5597,18.6858,18.5597,18.671,782100.0
2013-05-20 11:00:00,25.16,25.31,25.16,25.26,750100.0,18.671,18.7823,18.671,18.7452,750100.0
2013-05-20 11:30:00,25.26,25.39,25.24,25.39,743400.0,18.7452,18.8417,18.7304,18.8417,743400.0
2013-05-20 12:00:00,25.38,25.42,25.27,25.33,731400.0,18.8343,18.8639,18.7526,18.7972,731400.0
2013-05-20 12:30:00,25.32,25.33,25.2,25.24,327800.0,18.7897,18.7972,18.7007,18.7304,327800.0
2013-05-20 13:00:00,25.25,25.27,25.11,25.13,625900.0,18.7378,18.7526,18.6339,18.6487,625900.0
2013-05-20 13:30:00,25.14,25.15,25.03,25.07,750100.0,18.6562,18.6636,18.5745,18.6042,750100.0
2013-05-20 14:00:00,25.07,25.12,24.96,25.09,639700.0,18.6042,18.6413,18.5226,18.6191,639700.0
2013-05-20 14:30:00,25.1,25.13,25.01,25.03,619700.0,18.6265,18.6487,18.5597,18.5745,619700.0
2013-05-20 15:00:00,25.03,25.12,25.02,25.12,749100.0,18.5745,18.6413,18.5671,18.6413,749100.0
2013-05-20 15:30:00,25.12,25.14,25.04,25.06,1415700.0,18.6413,18.6562,18.5819,18.5968,1415700.0
2013-05-21 09:30:00,25.06,25.48,25.02,25.35,1466900.0,18.5968,18.9085,18.5671,18.812,1466900.0
2013-05-21 10:00:00,25.35,25.39,25.09,25.12,935800.0,18.812,18.8417,18.6191,18.6413,935800.0
2013-05-21 10:30:00,25.11,25.14,24.92,24.96,1214400.0,18.6339,18.6562,18.4929,18.5226,1214400.0
2013-05-21 11:00:00,24.95,25.11,24.95,25.09,747900.0,18.5152,18.6339,18.5152,18.6191,747900.0
2013-05-21 11:30:00,25.08,25.21,25.07,25.12,815200.0,18.6116,18.7081,18.6042,18.6413,815200.0
2013-05-21 12:00:00,25.12,25.2,25.12,25.2,340400.0,18.6413,18.7007,18.6413,18.7007,340400.0
2013-05-21 12:30:00,25.19,25.2,25.11,25.15,261300.0,18.6933,18.7007,18.6339,18.6636,261300.0
2013-05-21 13:00:00,25.16,25.24,25.14,25.18,430100.0,18.671,18.7304,18.6562,18.6858,430100.0
2013-05-21 13:30:00,25.18,25.19,25.13,25.14,262500.0,18.6858,18.6933,18.6487,18.6562,262500.0
2013-05-21 14:00:00,25.13,25.2,25.11,25.18,512600.0,18.6487,18.7007,18.6339,18.6858,512600.0
2013-05-21 14:30:00,25.17,25.23,25.17,25.22,698400.0,18.6784,18.7229,18.6784,18.7155,698400.0
2013-05-21 15:00:00,25.21,25.22,25.15,25.15,696500.0,18.7081,18.7155,18.6636,18.6636,696500.0
2013-05-21 15:30:00,25.15,25.21,25.1,25.12,1193400.0,18.6636,18.7081,18.6265,18.6413,1193400.0
2013-05-22 09:30:00,25.34,25.4,25.17,25.33,1419900.0,18.8046,18.8491,18.6784,18.7972,1419900.0
2013-05-22 10:00:00,25.34,25.67,25.34,25.58,1826500.0,18.8046,19.0495,18.8046,18.9827,1826500.0
2013-05-22 10:30:00,25.58,25.61,25.18,25.3,2211500.0,18.9827,19.0049,18.6858,18.7749,2211500.0
2013-05-22 11:00:00,25.29,25.53,25.22,25.52,1149700.0,18.7675,18.9456,18.7155,18.9381,1149700.0
2013-05-22 11:30:00,25.51,25.69,25.5,25.54,1138800.0,18.9307,19.0643,18.9233,18.953,1138800.0
2013-05-22 12:00:00,25.54,25.57,25.42,25.42,533300.0,18.953,18.9753,18.8639,18.8639,533300.0
2013-05-22 12:30:00,25.43,25.5,25.39,25.47,395600.0,18.8714,18.9233,18.8417,18.901,395600.0
2013-05-22 13:00:00,25.47,25.47,25.26,25.28,704200.0,18.901,18.901,18.7452,18.76,704200.0
2013-05-22 13:30:00,25.27,25.28,25.02,25.06,1354900.0,18.7526,18.76,18.5671,18.5968,1354900.0
2013-05-22 14:00:00,25.06,25.09,24.72,24.88,2302400.0,18.5968,18.6191,18.3445,18.4632,2302400.0
2013-05-22 14:30:00,24.89,24.91,24.73,24.88,963300.0,18.4706,18.4855,18.3519,18.4632,963300.0
2013-05-22 15:00:00,24.87,24.89,24.57,24.57,1286300.0,18.4558,18.4706,18.2332,18.2332,1286300.0
2013-05-22 15:30:00,24.58,24.78,24.55,24.71,2292300.0,18.2406,18.389,18.2183,18.3371,2292300.0
2013-05-23 09:30:00,24.18,24.27,24.0,24.09,3035700.0,17.9437,18.0105,17.8102,17.877,3035700.0
2013-05-23 10:00:00,24.09,24.4,24.03,24.33,1522100.0,17.877,18.107,17.8324,18.0551,1522100.0
2013-05-23 10:30:00,24.33,24.37,24.04,24.15,2418600.0,18.0551,18.0847,17.8399,17.9215,2418600.0
2013-05-23 11:00:00,24.14,24.46,24.14,24.44,1066300.0,17.9141,18.1515,17.9141,18.1367,1066300.0
2013-05-23 11:30:00,24.44,24.59,24.41,24.56,1255900.0,18.1367,18.248,18.1144,18.2257,1255900.0
2013-05-23 12:00:00,24.57,24.76,24.57,24.62,1163200.0,18.2332,18.3742,18.2332,18.2703,1163200.0
2013-05-23 12:30:00,24.62,24.62,24.37,24.37,1083300.0,18.2703,18.2703,18.0847,18.0847,1083300.0
2013-05-23 13:00:00,24.36,24.43,24.27,24.3,806100.0,18.0773,18.1293,18.0105,18.0328,806100.0
2013-05-23 13:30:00,24.3,24.43,24.28,24.38,902200.0,18.0328,18.1293,18.018,18.0922,902200.0
2013-05-23 14:00:00,24.38,24.43,24.33,24.37,1212000.0,18.0922,18.1293,18.0551,18.0847,1212000.0
2013-05-23 14:30:00,24.36,24.48,24.3,24.4,981300.0,18.0773,18.1664,18.0328,18.107,981300.0
2013-05-23 15:00:00,24.39,24.4,24.26,24.39,2237400.0,18.0996,18.107,18.0031,18.0996,2237400.0
2013-05-23 15:30:00,24.39,24.42,24.22,24.26,4144700.0,18.0996,18.1218,17.9734,18.0031,4144700.0
2013-05-24 09:30:00,24.13,24.21,23.99,24.07,1615500.0,17.9066,17.966,17.8028,17.8621,1615500.0
2013-05-24 10:00:00,24.06,24.15,24.0,24.07,1454400.0,17.8547,17.9215,17.8102,17.8621,1454400.0
2013-05-24 10:30:00,24.08,24.12,23.98,24.12,1324900.0,17.8695,17.8992,17.7953,17.8992,1324900.0
2013-05-24 11:00:00,24.12,24.2,24.04,24.14,600500.0,17.8992,17.9586,17.8399,17.9141,600500.0
2013-05-24 11:30:00,24.13,24.18,24.06,24.1,689900.0,17.9066,17.9437,17.8547,17.8844,689900.0
2013-05-24 12:00:00,24.1,24.2,24.09,24.19,673600.0,17.8844,17.9586,17.877,17.9512,673600.0
2013-05-24 12:30:00,24.18,24.24,24.11,24.21,516900.0,17.9437,17.9883,17.8918,17.966,516900.0
2013-05-24 13:00:00,24.21,24.29,24.2,24.26,339600.0,17.966,18.0254,17.9586,18.0031,339600.0
2013-05-24 13:30:00,24.27,24.28,24.2,24.26,286900.0,18.0105,18.018,17.9586,18.0031,286900.0
2013-05-24 14:00:00,24.26,24.31,24.22,24.28,444600.0,18.0031,18.0402,17.9734,18.018,444600.0
2013-05-24 14:30:00,24.28,24.29,24.19,24.25,500300.0,18.018,18.0254,17.9512,17.9957,500300.0
2013-05-24 15:00:00,24.25,24.28,24.2,24.25,709600.0,17.9957,18.018,17.9586,17.9957,709600.0
2013-05-24 15:30:00,24.25,24.36,24.23,24.35,1584500.0,17.9957,18.0773,17.9809,18.0699,1584500.0
2013-05-28 09:30:00,24.81,24.92,24.64,24.89,2116800.0,18.4113,18.4929,18.2851,18.4706,2116800.0
2013-05-28 10:00:00,24.89,25.02,24.83,24.98,1750300.0,18.4706,18.5671,18.4261,18.5374,1750300.0
2013-05-28 10:30:00,24.98,25.0,24.84,24.86,834000.0,18.5374,18.5523,18.4335,18.4484,834000.0
2013-05-28 11:00:00,24.87,24.92,24.81,24.88,617100.0,18.4558,18.4929,18.4113,18.4632,617100.0
2013-05-28 11:30:00,24.88,25.05,24.77,24.94,1248100.0,18.4632,18.5894,18.3816,18.5077,1248100.0
2013-05-28 12:00:00,24.94,24.98,24.9,24.91,438400.0,18.5077,18.5374,18.4781,18.4855,438400.0
2013-05-28 12:30:00,24.9,24.98,24.87,24.89,1261400.0,18.4781,18.5374,18.4558,18.4706,1261400.0
2013-05-28 13:00:00,24.89,24.91,24.79,24.79,390300.0,18.4706,18.4855,18.3964,18.3964,390300.0
2013-05-28 13:30:00,24.8,24.81,24.61,24.63,873100.0,18.4038,18.4113,18.2628,18.2777,873100.0
2013-05-28 14:00:00,24.63,24.66,24.55,24.62,622200.0,18.2777,18.3,18.2183,18.2703,622200.0
2013-05-28 14:30:00,24.62,24.72,24.54,24.68,723600.0,18.2703,18.3445,18.2109,18.3148,723600.0
2013-05-28 15:00:00,24.69,24.74,24.63,24.7,1002000.0,18.3222,18.3593,18.2777,18.3296,1002000.0
2013-05-28 15:30:00,24.7,24.84,24.67,24.74,2334300.0,18.3296,18.4335,18.3074,18.3593,2334300.0
2013-05-29 09:30:00,24.62,25.15,24.53,25.14,2729600.0,18.2703,18.6636,18.2035,18.6562,2729600.0
2013-05-29 10:00:00,25.14,25.29,24.97,25.04,1932900.0,18.6562,18.7675,18.53,18.5819,1932900.0
2013-05-29 10:30:00,25.03,25.18,24.91,24.91,1402200.0,18.5745,18.6858,18.4855,18.4855,1402200.0
2013-05-29 11:00:00,24.92,24.96,24.75,24.95,1658200.0,18.4929,18.5226,18.3667,18.5152,1658200.0
2013-05-29 11:30:00,24.95,25.07,24.95,25.05,802000.0,18.5152,18.6042,18.5152,18.5894,802000.0
2013-05-29 12:00:00,25.04,25.12,24.98,25.05,558800.0,18.5819,18.6413,18.5374,18.5894,558800.0
2013-05-29 12:30:00,25.06,25.09,24.94,24.95,521300.0,18.5968,18.6191,18.5077,18.5152,521300.0
2013-05-29 13:00:00,24.94,25.04,24.94,25.04,1108300.0,18.5077,18.5819,18.5077,18.5819,1108300.0
2013-05-29 13:30:00,25.04,25.13,24.98,25.09,966300.0,18.5819,18.6487,18.5374,18.6191,966300.0
2013-05-29 14:00:00,25.08,25.11,25.0,25.06,908500.0,18.6116,18.6339,18.5523,18.5968,908500.0
2013-05-29 14:30:00,25.06,25.07,24.98,24.98,700200.0,18.5968,18.6042,18.5374,18.5374,700200.0
2013-05-29 15:00:00,24.98,25.07,24.92,25.05,845700.0,18.5374,18.6042,18.4929,18.5894,845700.0
2013-05-29 15:30:00,25.05,25.09,24.93,24.99,1887800.0,18.5894,18.6191,18.5003,18.5448,1887800.0
2013-05-30 09:30:00,25.0,25.45,24.76,25.43,2093800.0,18.5523,18.8862,18.3742,18.8714,2093800.0
2013-05-30 10:00:00,25.43,25.51,25.36,25.44,2061200.0,18.8714,18.9307,18.8194,18.8788,2061200.0
2013-05-30 10:30:00,25.43,25.65,25.43,25.63,1457300.0,18.8714,19.0346,18.8714,19.0198,1457300.0
2013-05-30 11:00:00,25.62,25.63,25.47,25.59,1446200.0,19.0124,19.0198,18.901,18.9901,1446200.0
2013-05-30 11:30:00,25.6,25.75,25.57,25.73,911000.0,18.9975,19.1088,18.9753,19.094,911000.0
2013-05-30 12:00:00,25.74,25.75,25.66,25.69,1172300.0,19.1014,19.1088,19.042,19.0643,1172300.0
2013-05-30 12:30:00,25.68,25.71,25.63,25.68,1070100.0,19.0569,19.0791,19.0198,19.0569,1070100.0
2013-05-30 13:00:00,25.69,25.78,25.68,25.78,737600.0,19.0643,19.1311,19.0569,19.1311,737600.0
2013-05-30 13:30:00,25.77,25.8,25.75,25.77,710100.0,19.1237,19.1459,19.1088,19.1237,710100.0
2013-05-30 14:00:00,25.78,25.89,25.78,25.89,824500.0,19.1311,19.2127,19.1311,19.2127,824500.0
2013-05-30 14:30:00,25.89,25.92,25.81,25.86,1360000.0,19.2127,19.235,19.1534,19.1905,1360000.0
2013-05-30 15:00:00,25.86,25.88,25.78,25.83,1066700.0,19.1905,19.2053,19.1311,19.1682,1066700.0
2013-05-30 15:30:00,25.84,25.9,25.76,25.81,5009000.0,19.1756,19.2201,19.1163,19.1534,5009000.0
2013-05-31 09:30:00,26.06,26.39,25.97,26.26,4469400.0,19.3389,19.5838,19.2721,19.4873,4469400.0
2013-05-31 10:00:00,26.26,26.33,26.09,26.26,2243900.0,19.4873,19.5392,19.3611,19.4873,2243900.0
2013-05-31 10:30:00,26.26,26.31,26.08,26.14,2416800.0,19.4873,19.5244,19.3537,19.3982,2416800.0
2013-05-31 11:00:00,26.14,26.28,26.14,26.2,1725300.0,19.3982,19.5021,19.3982,19.4428,1725300.0
2013-05-31 11:30:00,26.2,26.24,26.19,26.22,785600.0,19.4428,19.4725,19.4353,19.4576,785600.0
2013-05-31 12:00:00,26.22,26.28,26.2,26.24,890300.0,19.4576,19.5021,19.4428,19.4725,890300.0
2013-05-31 12:30:00,26.25,26.32,26.24,26.25,684700.0,19.4799,19.5318,19.4725,19.4799,684700.0
2013-05-31 13:00:00,26.25,26.4,26.25,26.39,770900.0,19.4799,19.5912,19.4799,19.5838,770900.0
2013-05-31 13:30:00,26.39,26.42,26.34,26.39,1413800.0,19.5838,19.606,19.5467,19.5838,1413800.0
2013-05-31 14:00:00,26.39,26.39,26.18,26.23,1396500.0,19.5838,19.5838,19.4279,19.465,1396500.0
2013-05-31 14:30:00,26.23,26.27,26.05,26.08,1949700.0,19.465,19.4947,19.3315,19.3537,1949700.0
2013-05-31 15:00:00,26.08,26.23,26.05,26.11,1650100.0,19.3537,19.465,19.3315,19.376,1650100.0
2013-05-31 15:30:00,26.11,26.15,25.9,25.9,4560400.0,19.376,19.4057,19.2201,19.2201,4560400.0
2013-06-03 09:30:00,26.06,26.3,26.01,26.02,2735000.0,19.3389,19.517,19.3018,19.3092,2735000.0
2013-06-03 10:00:00,26.04,26.09,25.8,25.81,2827100.0,19.324,19.3611,19.1459,19.1534,2827100.0
2013-06-03 10:30:00,25.82,25.89,25.61,25.76,3072200.0,19.1608,19.2127,19.0049,19.1163,3072200.0
2013-06-03 11:00:00,25.76,25.79,25.42,25.44,2097600.0,19.1163,19.1385,18.8639,18.8788,2097600.0
2013-06-03 11:30:00,25.44,25.55,25.32,25.43,2203200.0,18.8788,18.9604,18.7897,18.8714,2203200.0
2013-06-03 12:00:00,25.43,25.45,25.27,25.33,1317400.0,18.8714,18.8862,18.7526,18.7972,1317400.0
2013-06-03 12:30:00,25.34,25.38,25.26,25.35,1301700.0,18.8046,18.8343,18.7452,18.812,1301700.0
2013-06-03 13:00:00,25.35,25.44,25.23,25.24,1485300.0,18.812,18.8788,18.7229,18.7304,1485300.0
2013-06-03 13:30:00,25.25,25.34,25.19,25.29,1315100.0,18.7378,18.8046,18.6933,18.7675,1315100.0
2013-06-03 14:00:00,25.29,25.42,25.24,25.37,1093700.0,18.7675,18.8639,18.7304,18.8268,1093700.0
2013-06-03 14:30:00,25.37,25.51,25.29,25.4,1286500.0,18.8268,18.9307,18.7675,18.8491,1286500.0
2013-06-03 15:00:00,25.4,25.49,25.34,25.46,1135300.0,18.8491,18.9159,18.8046,18.8936,1135300.0
2013-06-03 15:30:00,25.46,25.65,25.43,25.65,2395500.0,18.8936,19.0346,18.8714,19.0346,2395500.0
2013-06-04 09:30:00,25.8,26.1,25.74,25.92,2118400.0,19.1459,19.3686,19.1014,19.235,2118400.0
2013-06-04 10:00:00,25.92,25.98,25.74,25.87,1068400.0,19.235,19.2795,19.1014,19.1979,1068400.0
2013-06-04 10:30:00,25.88,25.96,25.67,25.7,1244100.0,19.2053,19.2647,19.0495,19.0717,1244100.0
2013-06-04 11:00:00,25.7,25.87,25.63,25.86,675500.0,19.0717,19.1979,19.0198,19.1905,675500.0
2013-06-04 11:30:00,25.86,25.94,25.75,25.9,554900.0,19.1905,19.2498,19.1088,19.2201,554900.0
2013-06-04 12:00:00,25.89,25.9,25.67,25.67,739300.0,19.2127,19.2201,19.0495,19.0495,739300.0
2013-06-04 12:30:00,25.67,25.8,25.65,25.78,680300.0,19.0495,19.1459,19.0346,19.1311,680300.0
2013-06-04 13:00:00,25.77,25.81,25.63,25.66,1344300.0,19.1237,19.1534,19.0198,19.042,1344300.0
2013-06-04 13:30:00,25.66,25.7,25.48,25.56,1141800.0,19.042,19.0717,18.9085,18.9678,1141800.0
2013-06-04 14:00:00,25.55,25.55,25.35,25.46,1217100.0,18.9604,18.9604,18.812,18.8936,1217100.0
2013-06-04 14:30:00,25.46,25.52,25.33,25.37,1474600.0,18.8936,18.9381,18.7972,18.8268,1474600.0
2013-06-04 15:00:00,25.36,25.45,25.3,25.43,2070000.0,18.8194,18.8862,18.7749,18.8714,2070000.0
2013-06-04 15:30:00,25.43,25.61,25.42,25.46,2904900.0,18.8714,19.0049,18.8639,18.8936,2904900.0
2013-06-05 09:30:00,25.41,25.66,25.22,25.22,1658000.0,18.8565,19.042,18.7155,18.7155,1658000.0
2013-06-05 10:00:00,25.23,25.35,25.02,25.28,2741000.0,18.7229,18.812,18.5671,18.76,2741000.0
2013-06-05 10:30:00,25.29,25.3,25.16,25.16,1218400.0,18.7675,18.7749,18.671,18.671,1218400.0
2013-06-05 11:00:00,25.16,25.32,25.02,25.26,1702500.0,18.671,18.7897,18.5671,18.7452,1702500.0
2013-06-05 11:30:00,25.27,25.43,25.2,25.22,1518600.0,18.7526,18.8714,18.7007,18.7155,1518600.0
2013-06-05 12:00:00,25.21,25.24,25.11,25.16,1192400.0,18.7081,18.7304,18.6339,18.671,1192400.0
2013-06-05 12:30:00,25.16,25.16,24.96,25.07,1299000.0,18.671,18.671,18.5226,18.6042,1299000.0
2013-06-05 13:00:00,25.07,25.21,25.05,25.19,798400.0,18.6042,18.7081,18.5894,18.6933,798400.0
2013-06-05 13:30:00,25.19,25.26,25.13,25.2,781100.0,18.6933,18.7452,18.6487,18.7007,781100.0
2013-06-05 14:00:00,25.19,25.21,25.03,25.05,740800.0,18.6933,18.7081,18.5745,18.5894,740800.0
2013-06-05 14:30:00,25.06,25.12,24.98,25.0,1336400.0,18.5968,18.6413,18.5374,18.5523,1336400.0
2013-06-05 15:00:00,25.01,25.1,24.82,25.07,1636500.0,18.5597,18.6265,18.4187,18.6042,1636500.0
2013-06-05 15:30:00,25.08,25.18,24.94,25.02,3317100.0,18.6116,18.6858,18.5077,18.5671,3317100.0
2013-06-06 09:30:00,25.1,25.36,24.81,25.28,1747900.0,18.6265,18.8194,18.4113,18.76,1747900.0
2013-06-06 10:00:00,25.27,25.31,25.02,25.12,1349100.0,18.7526,18.7823,18.5671,18.6413,1349100.0
2013-06-06 10:30:00,25.12,25.19,24.99,25.11,1261300.0,18.6413,18.6933,18.5448,18.6339,1261300.0
2013-06-06 11:00:00,25.11,25.19,25.01,25.02,851800.0,18.6339,18.6933,18.5597,18.5671,851800.0
2013-06-06 11:30:00,25.03,25.15,24.95,24.97,730900.0,18.5745,18.6636,18.5152,18.53,730900.0
2013-06-06 12:00:00,24.97,25.05,24.73,24.86,1230200.0,18.53,18.5894,18.3519,18.4484,1230200.0
2013-06-06 12:30:00,24.85,24.87,24.6,24.61,2132600.0,18.4409,18.4558,18.2554,18.2628,2132600.0
2013-06-06 13:00:00,24.61,24.89,24.61,24.77,1096600.0,18.2628,18.4706,18.2628,18.3816,1096600.0
2013-06-06 13:30:00,24.77,24.99,24.74,24.94,693600.0,18.3816,18.5448,18.3593,18.5077,693600.0
2013-06-06 14:00:00,24.93,25.13,24.87,25.12,746300.0,18.5003,18.6487,18.4558,18.6413,746300.0
2013-06-06 14:30:00,25.13,25.26,25.07,25.2,686900.0,18.6487,18.7452,18.6042,18.7007,686900.0
2013-06-06 15:00:00,25.2,25.35,25.15,25.33,1314100.0,18.7007,18.812,18.6636,18.7972,1314100.0
2013-06-06 15:30:00,25.33,25.42,25.27,25.41,2439100.0,18.7972,18.8639,18.7526,18.8565,2439100.0
2013-06-07 09:30:00,25.78,25.99,25.59,25.68,3007200.0,19.1311,19.2869,18.9901,19.0569,3007200.0
2013-06-07 10:00:00,25.68,25.97,25.68,25.93,1861000.0,19.0569,19.2721,19.0569,19.2424,1861000.0
2013-06-07 10:30:00,25.93,26.13,25.93,26.1,2469200.0,19.2424,19.3908,19.2424,19.3686,2469200.0
2013-06-07 11:00:00,26.11,26.73,26.1,26.63,4636400.0,19.376,19.8361,19.3686,19.7619,4636400.0
2013-06-07 11:30:00,26.64,26.83,26.57,26.58,4121300.0,19.7693,19.9103,19.7173,19.7248,4121300.0
2013-06-07 12:00:00,26.57,26.7,26.49,26.61,1513000.0,19.7173,19.8138,19.658,19.747,1513000.0
2013-06-07 12:30:00,26.62,26.63,26.5,26.54,1039200.0,19.7544,19.7619,19.6654,19.6951,1039200.0
2013-06-07 13:00:00,26.53,26.58,26.51,26.55,690600.0,19.6877,19.7248,19.6728,19.7025,690600.0
2013-06-07 13:30:00,26.56,26.71,26.55,26.63,811400.0,19.7099,19.8212,19.7025,19.7619,811400.0
2013-06-07 14:00:00,26.64,26.73,26.55,26.55,1326600.0,19.7693,19.8361,19.7025,19.7025,1326600.0
2013-06-07 14:30:00,26.56,26.73,26.53,26.73,1349100.0,19.7099,19.8361,19.6877,19.8361,1349100.0
2013-06-07 15:00:00,26.73,26.78,26.6,26.78,1593200.0,19.8361,19.8732,19.7396,19.8732,1593200.0
2013-06-07 15:30:00,26.78,27.0,26.77,26.99,5134900.0,19.8732,20.0364,19.8658,20.029,5134900.0
2013-06-10 09:30:00,26.92,27.05,26.6,26.97,4162200.0,19.9771,20.0735,19.7396,20.0142,4162200.0
2013-06-10 10:00:00,26.98,26.98,26.68,26.92,1985600.0,20.0216,20.0216,19.799,19.9771,1985600.0
2013-06-10 10:30:00,26.93,27.12,26.87,27.03,2551600.0,19.9845,20.1255,19.94,20.0587,2551600.0
2013-06-10 11:00:00,27.03,27.11,27.01,27.02,3494300.0,20.0587,20.1181,20.0439,20.0513,3494300.0
2013-06-10 11:30:00,27.02,27.02,26.95,26.96,1866000.0,20.0513,20.0513,19.9993,20.0068,1866000.0
2013-06-10 12:00:00,26.96,27.05,26.95,27.04,1661900.0,20.0068,20.0735,19.9993,20.0661,1661900.0
2013-06-10 12:30:00,27.04,27.04,26.91,27.0,1218600.0,20.0661,20.0661,19.9697,20.0364,1218600.0
2013-06-10 13:00:00,27.0,27.05,27.0,27.02,1189400.0,20.0364,20.0735,20.0364,20.0513,1189400.0
2013-06-10 13:30:00,27.01,27.11,26.98,27.05,2591400.0,20.0439,20.1181,20.0216,20.0735,2591400.0
2013-06-10 14:00:00,27.05,27.08,27.0,27.05,1973700.0,20.0735,20.0958,20.0364,20.0735,1973700.0
2013-06-10 14:30:00,27.05,27.1,27.03,27.07,2288300.0,20.0735,20.1107,20.0587,20.0884,2288300.0
2013-06-10 15:00:00,27.07,27.1,27.04,27.05,2896900.0,20.0884,20.1107,20.0661,20.0735,2896900.0
2013-06-10 15:30:00,27.05,27.17,27.04,27.16,4512700.0,20.0735,20.1626,20.0661,20.1552,4512700.0
2013-06-11 09:30:00,26.77,26.79,26.32,26.4,4523300.0,19.8658,19.8806,19.5318,19.5912,4523300.0
2013-06-11 10:00:00,26.41,26.52,26.2,26.35,3102500.0,19.5986,19.6802,19.4428,19.5541,3102500.0
2013-06-11 10:30:00,26.36,26.52,26.36,26.44,1989200.0,19.5615,19.6802,19.5615,19.6209,1989200.0
2013-06-11 11:00:00,26.44,26.61,26.26,26.55,2447200.0,19.6209,19.747,19.4873,19.7025,2447200.0
2013-06-11 11:30:00,26.55,26.61,26.46,26.49,1298000.0,19.7025,19.747,19.6357,19.658,1298000.0
2013-06-11 12:00:00,26.48,26.52,26.38,26.46,561700.0,19.6506,19.6802,19.5763,19.6357,561700.0
2013-06-11 12:30:00,26.47,26.5,26.41,26.45,435900.0,19.6431,19.6654,19.5986,19.6283,435900.0
2013-06-11 13:00:00,26.45,26.57,26.33,26.33,1110400.0,19.6283,19.7173,19.5392,19.5392,1110400.0
2013-06-11 13:30:00,26.33,26.36,26.2,26.21,1203700.0,19.5392,19.5615,19.4428,19.4502,1203700.0
2013-06-11 14:00:00,26.21,26.23,26.05,26.15,1566600.0,19.4502,19.465,19.3315,19.4057,1566600.0
2013-06-11 14:30:00,26.16,26.23,26.04,26.23,1692600.0,19.4131,19.465,19.324,19.465,1692600.0
2013-06-11 15:00:00,26.23,26.3,26.19,26.2,1167900.0,19.465,19.517,19.4353,19.4428,1167900.0
2013-06-11 15:30:00,26.19,26.2,25.99,26.1,2952200.0,19.4353,19.4428,19.2869,19.3686,2952200.0
2013-06-12 09:30:00,26.62,26.62,26.2,26.21,2758900.0,19.7544,19.7544,19.4428,19.4502,2758900.0
2013-06-12 10:00:00,26.21,26.23,26.04,26.21,1863500.0,19.4502,19.465,19.324,19.4502,1863500.0
2013-06-12 10:30:00,26.2,26.26,25.81,25.87,1418900.0,19.4428,19.4873,19.1534,19.1979,1418900.0
2013-06-12 11:00:00,25.87,26.01,25.78,25.87,1482800.0,19.1979,19.3018,19.1311,19.1979,1482800.0
2013-06-12 11:30:00,25.87,25.95,25.68,25.71,1286600.0,19.1979,19.2572,19.0569,19.0791,1286600.0
2013-06-12 12:00:00,25.71,25.78,25.63,25.71,1178100.0,19.0791,19.1311,19.0198,19.0791,1178100.0
2013-06-12 12:30:00,25.7,25.86,25.64,25.83,1500000.0,19.0717,19.1905,19.0272,19.1682,1500000.0
2013-06-12 13:00:00,25.83,26.13,25.81,26.02,1604500.0,19.1682,19.3908,19.1534,19.3092,1604500.0
2013-06-12 13:30:00,26.02,26.26,25.88,26.21,1737600.0,19.3092,19.4873,19.2053,19.4502,1737600.0
2013-06-12 14:00:00,26.2,26.2,25.8,25.81,1650700.0,19.4428,19.4428,19.1459,19.1534,1650700.0
2013-06-12 14:30:00,25.8,25.83,25.63,25.65,1850700.0,19.1459,19.1682,19.0198,19.0346,1850700.0
2013-06-12 15:00:00,25.65,25.68,25.41,25.55,2513500.0,19.0346,19.0569,18.8565,18.9604,2513500.0
2013-06-12 15:30:00,25.55,25.7,25.48,25.57,3533500.0,18.9604,19.0717,18.9085,18.9753,3533500.0
2013-06-13 09:30:00,25.49,26.06,25.42,25.98,2842300.0,18.9159,19.3389,18.8639,19.2795,2842300.0
2013-06-13 10:00:00,25.99,26.08,25.73,25.8,1772000.0,19.2869,19.3537,19.094,19.1459,1772000.0
2013-06-13 10:30:00,25.8,25.91,25.76,25.77,1021800.0,19.1459,19.2276,19.1163,19.1237,1021800.0
2013-06-13 11:00:00,25.77,25.89,25.73,25.87,1032200.0,19.1237,19.2127,19.094,19.1979,1032200.0
2013-06-13 11:30:00,25.87,25.91,25.75,25.9,852900.0,19.1979,19.2276,19.1088,19.2201,852900.0
2013-06-13 12:00:00,25.9,25.91,25.84,25.89,469800.0,19.2201,19.2276,19.1756,19.2127,469800.0
2013-06-13 12:30:00,25.89,26.08,25.88,26.06,664200.0,19.2127,19.3537,19.2053,19.3389,664200.0
2013-06-13 13:00:00,26.07,26.07,25.92,25.93,565300.0,19.3463,19.3463,19.235,19.2424,565300.0
2013-06-13 13:30:00,25.93,25.96,25.85,25.9,404200.0,19.2424,19.2647,19.183,19.2201,404200.0
2013-06-13 14:00:00,25.89,26.1,25.89,26.07,908500.0,19.2127,19.3686,19.2127,19.3463,908500.0
2013-06-13 14:30:00,26.06,26.11,26.04,26.09,801500.0,19.3389,19.376,19.324,19.3611,801500.0
2013-06-13 15:00:00,26.09,26.22,25.16,26.19,1752800.0,19.3611,19.4576,18.671,19.4353,1752800.0
2013-06-13 15:30:00,26.2,26.49,26.18,26.38,5477100.0,19.4428,19.658,19.4279,19.5763,5477100.0
2013-06-14 09:30:00,26.29,26.48,26.24,26.35,1616000.0,19.5096,19.6506,19.4725,19.5541,1616000.0
2013-06-14 10:00:00,26.35,26.45,26.2,26.23,1151400.0,19.5541,19.6283,19.4428,19.465,1151400.0
2013-06-14 10:30:00,26.23,26.26,25.98,26.04,1620200.0,19.465,19.4873,19.2795,19.324,1620200.0
2013-06-14 11:00:00,26.04,26.16,26.0,26.12,1120900.0,19.324,19.4131,19.2944,19.3834,1120900.0
2013-06-14 11:30:00,26.12,26.17,25.99,26.06,1046000.0,19.3834,19.4205,19.2869,19.3389,1046000.0
2013-06-14 12:00:00,26.06,26.1,26.0,26.04,521300.0,19.3389,19.3686,19.2944,19.324,521300.0
2013-06-14 12:30:00,26.04,26.05,25.86,25.89,666800.0,19.324,19.3315,19.1905,19.2127,666800.0
2013-06-14 13:00:00,25.89,25.89,25.7,25.73,1056500.0,19.2127,19.2127,19.0717,19.094,1056500.0
2013-06-14 13:30:00,25.73,25.8,25.71,25.74,658600.0,19.094,19.1459,19.0791,19.1014,658600.0
2013-06-14 14:00:00,25.75,25.86,25.64,25.84,846100.0,19.1088,19.1905,19.0272,19.1756,846100.0
2013-06-14 14:30:00,25.83,25.87,25.78,25.79,746600.0,19.1682,19.1979,19.1311,19.1385,746600.0
2013-06-14 15:00:00,25.79,25.99,25.78,25.88,1085600.0,19.1385,19.2869,19.1311,19.2053,1085600.0
2013-06-14 15:30:00,25.89,25.93,25.76,25.83,2190900.0,19.2127,19.2424,19.1163,19.1682,2190900.0
2013-06-17 09:30:00,26.04,26.33,26.04,26.15,1963400.0,19.324,19.5392,19.324,19.4057,1963400.0
2013-06-17 10:00:00,26.15,26.21,26.0,26.14,1003000.0,19.4057,19.4502,19.2944,19.3982,1003000.0
2013-06-17 10:30:00,26.14,26.21,26.08,26.21,688300.0,19.3982,19.4502,19.3537,19.4502,688300.0
2013-06-17 11:00:00,26.21,26.32,26.18,26.27,648600.0,19.4502,19.5318,19.4279,19.4947,648600.0
2013-06-17 11:30:00,26.27,26.28,26.16,26.18,505700.0,19.4947,19.5021,19.4131,19.4279,505700.0
2013-06-17 12:00:00,26.18,26.22,26.16,26.18,381800.0,19.4279,19.4576,19.4131,19.4279,381800.0
2013-06-17 12:30:00,26.19,26.2,26.11,26.11,470800.0,19.4353,19.4428,19.376,19.376,470800.0
2013-06-17 13:00:00,26.12,26.21,26.11,26.21,466800.0,19.3834,19.4502,19.376,19.4502,466800.0
2013-06-17 13:30:00,26.21,26.3,26.19,26.27,495700.0,19.4502,19.517,19.4353,19.4947,495700.0
2013-06-17 14:00:00,26.28,26.29,26.04,26.08,1222700.0,19.5021,19.5096,19.324,19.3537,1222700.0
2013-06-17 14:30:00,26.08,26.19,25.98,26.03,1428700.0,19.3537,19.4353,19.2795,19.3166,1428700.0
2013-06-17 15:00:00,26.03,26.08,25.94,26.06,1273500.0,19.3166,19.3537,19.2498,19.3389,1273500.0
2013-06-17 15:30:00,26.06,26.24,26.05,26.2,2957300.0,19.3389,19.4725,19.3315,19.4428,2957300.0
2013-06-18 09:30:00,26.23,26.33,26.1,26.13,1257200.0,19.465,19.5392,19.3686,19.3908,1257200.0
2013-06-18 10:00:00,26.13,26.17,26.04,26.17,682300.0,19.3908,19.4205,19.324,19.4205,682300.0
2013-06-18 10:30:00,26.17,26.23,26.14,26.19,1270300.0,19.4205,19.465,19.3982,19.4353,1270300.0
2013-06-18 11:00:00,26.2,26.32,26.15,26.3,473000.0,19.4428,19.5318,19.4057,19.517,473000.0
2013-06-18 11:30:00,26.29,26.34,26.24,26.25,1512000.0,19.5096,19.5467,19.4725,19.4799,1512000.0
2013-06-18 12:00:00,26.25,26.27,26.2,26.26,383700.0,19.4799,19.4947,19.4428,19.4873,383700.0
2013-06-18 12:30:00,26.27,26.31,26.25,26.3,811700.0,19.4947,19.5244,19.4799,19.517,811700.0
2013-06-18 13:00:00,26.3,26.3,26.19,26.24,439600.0,19.517,19.517,19.4353,19.4725,439600.0
2013-06-18 13:30:00,26.24,26.26,26.21,26.26,868100.0,19.4725,19.4873,19.4502,19.4873,868100.0
2013-06-18 14:00:00,26.26,26.35,26.21,26.3,927500.0,19.4873,19.5541,19.4502,19.517,927500.0
2013-06-18 14:30:00,26.3,26.4,26.29,26.36,1214600.0,19.517,19.5912,19.5096,19.5615,1214600.0
2013-06-18 15:00:00,26.36,26.39,26.32,26.37,1341700.0,19.5615,19.5838,19.5318,19.5689,1341700.0
2013-06-18 15:30:00,26.37,26.37,26.26,26.31,2556400.0,19.5689,19.5689,19.4873,19.5244,2556400.0
2013-06-19 09:30:00,26.38,26.42,26.08,26.21,1065100.0,19.5763,19.606,19.3537,19.4502,1065100.0
2013-06-19 10:00:00,26.21,26.35,26.15,26.3,983900.0,19.4502,19.5541,19.4057,19.517,983900.0
2013-06-19 10:30:00,26.3,26.46,26.27,26.38,843600.0,19.517,19.6357,19.4947,19.5763,843600.0
2013-06-19 11:00:00,26.38,26.42,26.25,26.28,660700.0,19.5763,19.606,19.4799,19.5021,660700.0
2013-06-19 11:30:00,26.28,26.29,26.19,26.19,434000.0,19.5021,19.5096,19.4353,19.4353,434000.0
2013-06-19 12:00:00,26.19,26.28,26.17,26.27,405600.0,19.4353,19.5021,19.4205,19.4947,405600.0
2013-06-19 12:30:00,26.27,26.39,26.25,26.31,384200.0,19.4947,19.5838,19.4799,19.5244,384200.0
2013-06-19 13:00:00,26.31,26.32,26.21,26.26,371700.0,19.5244,19.5318,19.4502,19.4873,371700.0
2013-06-19 13:30:00,26.25,26.32,26.24,26.3,384000.0,19.4799,19.5318,19.4725,19.517,384000.0
2013-06-19 14:00:00,26.31,26.59,26.09,26.55,2252200.0,19.5244,19.7322,19.3611,19.7025,2252200.0
2013-06-19 14:30:00,26.55,26.69,26.1,26.15,3893000.0,19.7025,19.8064,19.3686,19.4057,3893000.0
2013-06-19 15:00:00,26.15,26.37,26.03,26.32,2183100.0,19.4057,19.5689,19.3166,19.5318,2183100.0
2013-06-19 15:30:00,26.31,26.37,26.1,26.1,3435400.0,19.5244,19.5689,19.3686,19.3686,3435400.0
2013-06-20 09:30:00,25.72,25.75,25.39,25.39,3486700.0,19.0866,19.1088,18.8417,18.8417,3486700.0
2013-06-20 10:00:00,25.39,25.59,25.23,25.35,2628400.0,18.8417,18.9901,18.7229,18.812,2628400.0
2013-06-20 10:30:00,25.35,25.47,25.2,25.38,2079800.0,18.812,18.901,18.7007,18.8343,2079800.0
2013-06-20 11:00:00,25.37,25.4,25.09,25.15,1660000.0,18.8268,18.8491,18.6191,18.6636,1660000.0
2013-06-20 11:30:00,25.14,25.29,25.03,25.26,2339700.0,18.6562,18.7675,18.5745,18.7452,2339700.0
2013-06-20 12:00:00,25.27,25.45,25.25,25.39,1325000.0,18.7526,18.8862,18.7378,18.8417,1325000.0
2013-06-20 12:30:00,25.39,25.48,25.27,25.29,1062200.0,18.8417,18.9085,18.7526,18.7675,1062200.0
2013-06-20 13:00:00,25.29,25.33,25.15,25.31,793600.0,18.7675,18.7972,18.6636,18.7823,793600.0
2013-06-20 13:30:00,25.3,25.47,25.29,25.43,758700.0,18.7749,18.901,18.7675,18.8714,758700.0
2013-06-20 14:00:00,25.43,25.43,25.1,25.11,1250000.0,18.8714,18.8714,18.6265,18.6339,1250000.0
2013-06-20 14:30:00,25.12,25.2,24.99,25.02,1605900.0,18.6413,18.7007,18.5448,18.5671,1605900.0
2013-06-20 15:00:00,25.02,25.22,25.01,25.08,1567100.0,18.5671,18.7155,18.5597,18.6116,1567100.0
2013-06-20 15:30:00,25.07,25.29,24.95,25.15,3935700.0,18.6042,18.7675,18.5152,18.6636,3935700.0
2013-06-21 09:30:00,25.5,25.56,24.67,24.68,6218600.0,18.9233,18.9678,18.3074,18.3148,6218600.0
2013-06-21 10:00:00,24.68,24.79,24.29,24.4,5297400.0,18.3148,18.3964,18.0254,18.107,5297400.0
2013-06-21 10:30:00,24.4,24.64,24.16,24.51,4130400.0,18.107,18.2851,17.9289,18.1886,4130400.0
2013-06-21 11:00:00,24.52,24.64,24.28,24.29,2179100.0,18.1961,18.2851,18.018,18.0254,2179100.0
2013-06-21 11:30:00,24.29,24.48,24.2,24.44,1960300.0,18.0254,18.1664,17.9586,18.1367,1960300.0
2013-06-21 12:00:00,24.44,24.75,24.43,24.64,1440300.0,18.1367,18.3667,18.1293,18.2851,1440300.0
2013-06-21 12:30:00,24.64,24.96,24.59,24.92,1500900.0,18.2851,18.5226,18.248,18.4929,1500900.0
2013-06-21 13:00:00,24.93,24.95,24.71,24.85,1642800.0,18.5003,18.5152,18.3371,18.4409,1642800.0
2013-06-21 13:30:00,24.85,24.92,24.75,24.78,1210300.0,18.4409,18.4929,18.3667,18.389,1210300.0
2013-06-21 14:00:00,24.78,24.96,24.76,24.95,1215600.0,18.389,18.5226,18.3742,18.5152,1215600.0
2013-06-21 14:30:00,24.95,24.98,24.79,24.96,1343400.0,18.5152,18.5374,18.3964,18.5226,1343400.0
2013-06-21 15:00:00,24.96,25.07,24.94,25.06,1219400.0,18.5226,18.6042,18.5077,18.5968,1219400.0
2013-06-21 15:30:00,25.06,25.08,24.85,24.92,3175000.0,18.5968,18.6116,18.4409,18.4929,3175000.0
2013-06-24 09:30:00,24.29,24.45,24.16,24.22,2897000.0,18.0254,18.1441,17.9289,17.9734,2897000.0
2013-06-24 10:00:00,24.23,24.24,24.06,24.17,2282600.0,17.9809,17.9883,17.8547,17.9363,2282600.0
2013-06-24 10:30:00,24.16,24.35,24.07,24.24,1818200.0,17.9289,18.0699,17.8621,17.9883,1818200.0
2013-06-24 11:00:00,24.23,24.3,24.07,24.08,1114800.0,17.9809,18.0328,17.8621,17.8695,1114800.0
2013-06-24 11:30:00,24.08,24.2,24.08,24.1,887600.0,17.8695,17.9586,17.8695,17.8844,887600.0
2013-06-24 12:00:00,24.1,24.13,23.93,24.0,1384600.0,17.8844,17.9066,17.7582,17.8102,1384600.0
2013-06-24 12:30:00,24.0,24.26,24.0,24.22,1255600.0,17.8102,18.0031,17.8102,17.9734,1255600.0
2013-06-24 13:00:00,24.23,24.32,24.11,24.26,962800.0,17.9809,18.0476,17.8918,18.0031,962800.0
2013-06-24 13:30:00,24.26,24.36,24.18,24.31,1044200.0,18.0031,18.0773,17.9437,18.0402,1044200.0
2013-06-24 14:00:00,24.32,24.49,24.27,24.45,1138100.0,18.0476,18.1738,18.0105,18.1441,1138100.0
2013-06-24 14:30:00,24.45,24.7,24.44,24.57,1369200.0,18.1441,18.3296,18.1367,18.2332,1369200.0
2013-06-24 15:00:00,24.56,24.65,24.37,24.37,1663000.0,18.2257,18.2925,18.0847,18.0847,1663000.0
2013-06-24 15:30:00,24.37,24.52,24.35,24.39,3599500.0,18.0847,18.1961,18.0699,18.0996,3599500.0
2013-06-25 09:30:00,24.69,25.06,24.69,24.87,3403900.0,18.3222,18.5968,18.3222,18.4558,3403900.0
2013-06-25 10:00:00,24.87,24.92,24.68,24.69,2204500.0,18.4558,18.4929,18.3148,18.3222,2204500.0
2013-06-25 10:30:00,24.69,25.03,24.64,24.95,1639800.0,18.3222,18.5745,18.2851,18.5152,1639800.0
2013-06-25 11:00:00,24.95,25.05,24.92,24.98,1021100.0,18.5152,18.5894,18.4929,18.5374,1021100.0
2013-06-25 11:30:00,24.98,25.05,24.89,24.93,938500.0,18.5374,18.5894,18.4706,18.5003,938500.0
2013-06-25 12:00:00,24.93,25.0,24.88,24.93,489600.0,18.5003,18.5523,18.4632,18.5003,489600.0
2013-06-25 12:30:00,24.93,25.05,24.92,24.95,714400.0,18.5003,18.5894,18.4929,18.5152,714400.0
2013-06-25 13:00:00,24.96,25.06,24.93,24.95,777000.0,18.5226,18.5968,18.5003,18.5152,777000.0
2013-06-25 13:30:00,24.95,25.05,24.93,24.95,537900.0,18.5152,18.5894,18.5003,18.5152,537900.0
2013-06-25 14:00:00,24.95,25.0,24.9,24.99,687400.0,18.5152,18.5523,18.4781,18.5448,687400.0
2013-06-25 14:30:00,24.99,25.07,24.98,25.01,639700.0,18.5448,18.6042,18.5374,18.5597,639700.0
2013-06-25 15:00:00,25.01,25.24,24.99,25.24,1162500.0,18.5597,18.7304,18.5448,18.7304,1162500.0
2013-06-25 15:30:00,25.24,25.26,25.01,25.02,2893700.0,18.7304,18.7452,18.5597,18.5671,2893700.0
2013-06-26 09:30:00,25.35,25.39,24.95,25.05,1810200.0,18.812,18.8417,18.5152,18.5894,1810200.0
2013-06-26 10:00:00,25.06,25.13,24.93,24.95,1246100.0,18.5968,18.6487,18.5003,18.5152,1246100.0
2013-06-26 10:30:00,24.94,25.01,24.85,24.95,1041600.0,18.5077,18.5597,18.4409,18.5152,1041600.0
2013-06-26 11:00:00,24.94,24.97,24.82,24.95,796500.0,18.5077,18.53,18.4187,18.5152,796500.0
2013-06-26 11:30:00,24.94,24.98,24.88,24.92,513600.0,18.5077,18.5374,18.4632,18.4929,513600.0
2013-06-26 12:00:00,24.92,25.01,24.92,24.97,595400.0,18.4929,18.5597,18.4929,18.53,595400.0
2013-06-26 12:30:00,24.98,25.0,24.87,24.89,802700.0,18.5374,18.5523,18.4558,18.4706,802700.0
2013-06-26 13:00:00,24.89,25.0,24.86,24.99,863600.0,18.4706,18.5523,18.4484,18.5448,863600.0
2013-06-26 13:30:00,25.0,25.05,24.87,24.87,750000.0,18.5523,18.5894,18.4558,18.4558,750000.0
2013-06-26 14:00:00,24.88,24.96,24.86,24.96,587200.0,18.4632,18.5226,18.4484,18.5226,587200.0
2013-06-26 14:30:00,24.96,24.97,24.88,24.92,635500.0,18.5226,18.53,18.4632,18.4929,635500.0
2013-06-26 15:00:00,24.91,24.99,24.91,24.96,1035800.0,18.4855,18.5448,18.4855,18.5226,1035800.0
2013-06-26 15:30:00,24.97,24.98,24.88,24.9,2445700.0,18.53,18.5374,18.4632,18.4781,2445700.0
2013-06-27 09:30:00,25.16,25.34,25.07,25.3,1687500.0,18.671,18.8046,18.6042,18.7749,1687500.0
2013-06-27 10:00:00,25.3,25.33,25.2,25.32,1392700.0,18.7749,18.7972,18.7007,18.7897,1392700.0
2013-06-27 10:30:00,25.31,25.37,25.19,25.25,774500.0,18.7823,18.8268,18.6933,18.7378,774500.0
2013-06-27 11:00:00,25.25,25.29,25.1,25.12,770200.0,18.7378,18.7675,18.6265,18.6413,770200.0
2013-06-27 11:30:00,25.12,25.23,25.11,25.21,706500.0,18.6413,18.7229,18.6339,18.7081,706500.0
2013-06-27 12:00:00,25.22,25.24,25.0,25.04,675400.0,18.7155,18.7304,18.5523,18.5819,675400.0
2013-06-27 12:30:00,25.04,25.17,25.03,25.13,373300.0,18.5819,18.6784,18.5745,18.6487,373300.0
2013-06-27 13:00:00,25.12,25.2,25.1,25.11,455400.0,18.6413,18.7007,18.6265,18.6339,455400.0
2013-06-27 13:30:00,25.11,25.18,25.05,25.07,820400.0,18.6339,18.6858,18.5894,18.6042,820400.0
2013-06-27 14:00:00,25.07,25.09,25.03,25.05,563200.0,18.6042,18.6191,18.5745,18.5894,563200.0
2013-06-27 14:30:00,25.05,25.07,24.98,25.02,463000.0,18.5894,18.6042,18.5374,18.5671,463000.0
2013-06-27 15:00:00,25.02,25.08,25.0,25.08,701700.0,18.5671,18.6116,18.5523,18.6116,701700.0
2013-06-27 15:30:00,25.07,25.11,25.0,25.03,2204200.0,18.6042,18.6339,18.5523,18.5745,2204200.0
2013-06-28 09:30:00,24.72,24.88,24.35,24.36,2545600.0,18.3445,18.4632,18.0699,18.0773,2545600.0
2013-06-28 10:00:00,24.37,24.59,24.36,24.43,1728800.0,18.0847,18.248,18.0773,18.1293,1728800.0
2013-06-28 10:30:00,24.43,24.64,24.26,24.62,2386300.0,18.1293,18.2851,18.0031,18.2703,2386300.0
2013-06-28 11:00:00,24.63,24.71,24.6,24.63,999400.0,18.2777,18.3371,18.2554,18.2777,999400.0
2013-06-28 11:30:00,24.63,24.69,24.54,24.56,712300.0,18.2777,18.3222,18.2109,18.2257,712300.0
2013-06-28 12:00:00,24.56,24.57,24.39,24.54,880100.0,18.2257,18.2332,18.0996,18.2109,880100.0
2013-06-28 12:30:00,24.54,24.57,24.47,24.52,794500.0,18.2109,18.2332,18.159,18.1961,794500.0
2013-06-28 13:00:00,24.51,24.51,24.42,24.42,721300.0,18.1886,18.1886,18.1218,18.1218,721300.0
2013-06-28 13:30:00,24.43,24.48,24.4,24.44,612600.0,18.1293,18.1664,18.107,18.1367,612600.0
2013-06-28 14:00:00,24.45,24.49,24.42,24.46,711300.0,18.1441,18.1738,18.1218,18.1515,711300.0
2013-06-28 14:30:00,24.46,24.53,24.43,24.52,815300.0,18.1515,18.2035,18.1293,18.1961,815300.0
2013-06-28 15:00:00,24.52,24.53,24.42,24.52,799400.0,18.1961,18.2035,18.1218,18.1961,799400.0
2013-06-28 15:30:00,24.52,24.62,24.43,24.43,2704600.0,18.1961,18.2703,18.1293,18.1293,2704600.0
2013-07-01 09:30:00,24.64,24.77,24.6,24.72,1303500.0,18.2851,18.3816,18.2554,18.3445,1303500.0
2013-07-01 10:00:00,24.71,25.09,24.68,25.01,1385900.0,18.3371,18.6191,18.3148,18.5597,1385900.0
2013-07-01 10:30:00,25.0,25.06,24.89,24.93,893900.0,18.5523,18.5968,18.4706,18.5003,893900.0
2013-07-01 11:00:00,24.92,24.94,24.85,24.87,668800.0,18.4929,18.5077,18.4409,18.4558,668800.0
2013-07-01 11:30:00,24.88,24.98,24.78,24.82,1125400.0,18.4632,18.5374,18.389,18.4187,1125400.0
2013-07-01 12:00:00,24.82,24.88,24.72,24.79,798900.0,18.4187,18.4632,18.3445,18.3964,798900.0
2013-07-01 12:30:00,24.79,24.79,24.69,24.71,626200.0,18.3964,18.3964,18.3222,18.3371,626200.0
2013-07-01 13:00:00,24.71,24.87,24.71,24.86,571400.0,18.3371,18.4558,18.3371,18.4484,571400.0
2013-07-01 13:30:00,24.86,24.91,24.81,24.85,899300.0,18.4484,18.4855,18.4113,18.4409,899300.0
2013-07-01 14:00:00,24.84,24.86,24.74,24.79,642600.0,18.4335,18.4484,18.3593,18.3964,642600.0
2013-07-01 14:30:00,24.8,24.8,24.62,24.7,890000.0,18.4038,18.4038,18.2703,18.3296,890000.0
2013-07-01 15:00:00,24.7,24.78,24.67,24.69,939400.0,18.3296,18.389,18.3074,18.3222,939400.0
2013-07-01 15:30:00,24.69,24.69,24.54,24.6,1886300.0,18.3222,18.3222,18.2109,18.2554,1886300.0
2013-07-02 09:30:00,24.51,25.18,24.5,25.1,2488400.0,18.1886,18.6858,18.1812,18.6265,2488400.0
2013-07-02 10:00:00,25.1,25.19,25.04,25.09,1629200.0,18.6265,18.6933,18.5819,18.6191,1629200.0
2013-07-02 10:30:00,25.1,25.14,24.92,24.99,1556200.0,18.6265,18.6562,18.4929,18.5448,1556200.0
2013-07-02 11:00:00,24.98,25.0,24.84,24.95,1100000.0,18.5374,18.5523,18.4335,18.5152,1100000.0
2013-07-02 11:30:00,24.95,24.97,24.8,24.81,624100.0,18.5152,18.53,18.4038,18.4113,624100.0
2013-07-02 12:00:00,24.8,24.89,24.74,24.75,1066900.0,18.4038,18.4706,18.3593,18.3667,1066900.0
2013-07-02 12:30:00,24.75,24.76,24.57,24.64,1144900.0,18.3667,18.3742,18.2332,18.2851,1144900.0
2013-07-02 13:00:00,24.64,24.66,24.56,24.57,731600.0,18.2851,18.3,18.2257,18.2332,731600.0
2013-07-02 13:30:00,24.57,24.59,24.36,24.4,1408600.0,18.2332,18.248,18.0773,18.107,1408600.0
2013-07-02 14:00:00,24.41,24.41,24.16,24.22,1219400.0,18.1144,18.1144,17.9289,17.9734,1219400.0
2013-07-02 14:30:00,24.22,24.33,24.1,24.32,1506300.0,17.9734,18.0551,17.8844,18.0476,1506300.0
2013-07-02 15:00:00,24.33,24.44,24.29,24.36,1074500.0,18.0551,18.1367,18.0254,18.0773,1074500.0
2013-07-02 15:30:00,24.36,24.47,24.3,24.43,1987900.0,18.0773,18.159,18.0328,18.1293,1987900.0
2013-07-03 09:30:00,24.15,24.15,23.96,24.0,3393600.0,17.9215,17.9215,17.7805,17.8102,3393600.0
2013-07-03 10:00:00,24.0,24.1,23.99,24.07,2029700.0,17.8102,17.8844,17.8028,17.8621,2029700.0
2013-07-03 10:30:00,24.07,24.09,23.86,23.89,2768200.0,17.8621,17.877,17.7063,17.7285,2768200.0
2013-07-03 11:00:00,23.89,24.02,23.83,24.01,2450800.0,17.7285,17.825,17.684,17.8176,2450800.0
2013-07-03 11:30:00,24.01,24.19,23.98,24.19,1156700.0,17.8176,17.9512,17.7953,17.9512,1156700.0
2013-07-03 12:00:00,24.19,24.19,24.04,24.08,1041800.0,17.9512,17.9512,17.8399,17.8695,1041800.0
2013-07-03 12:30:00,24.09,24.13,24.0,24.04,1740500.0,17.877,17.9066,17.8102,17.8399,1740500.0
2013-07-05 09:30:00,24.25,24.43,24.16,24.27,2757900.0,17.9957,18.1293,17.9289,18.0105,2757900.0
2013-07-05 10:00:00,24.27,24.38,24.18,24.24,1287500.0,18.0105,18.0922,17.9437,17.9883,1287500.0
2013-07-05 10:30:00,24.24,24.4,24.2,24.38,1029500.0,17.9883,18.107,17.9586,18.0922,1029500.0
2013-07-05 11:00:00,24.38,24.49,24.38,24.46,904700.0,18.0922,18.1738,18.0922,18.1515,904700.0
2013-07-05 11:30:00,24.46,24.5,24.35,24.46,584900.0,18.1515,18.1812,18.0699,18.1515,584900.0
2013-07-05 12:00:00,24.46,24.53,24.45,24.45,434800.0,18.1515,18.2035,18.1441,18.1441,434800.0
2013-07-05 12:30:00,24.46,24.5,24.44,24.48,435200.0,18.1515,18.1812,18.1367,18.1664,435200.0
2013-07-05 13:00:00,24.48,24.5,24.4,24.43,729500.0,18.1664,18.1812,18.107,18.1293,729500.0
2013-07-05 13:30:00,24.43,24.45,24.36,24.4,354000.0,18.1293,18.1441,18.0773,18.107,354000.0
2013-07-05 14:00:00,24.4,24.49,24.39,24.47,936200.0,18.107,18.1738,18.0996,18.159,936200.0
2013-07-05 14:30:00,24.48,24.57,24.46,24.55,952600.0,18.1664,18.2332,18.1515,18.2183,952600.0
2013-07-05 15:00:00,24.55,24.63,24.47,24.51,1526600.0,18.2183,18.2777,18.159,18.1886,1526600.0
2013-07-05 15:30:00,24.51,24.6,24.47,24.58,2456300.0,18.1886,18.2554,18.159,18.2406,2456300.0
2013-07-08 09:30:00,24.81,24.88,24.61,24.73,2679500.0,18.4113,18.4632,18.2628,18.3519,2679500.0
2013-07-08 10:00:00,24.73,24.89,24.66,24.71,1899900.0,18.3519,18.4706,18.3,18.3371,1899900.0
2013-07-08 10:30:00,24.71,24.82,24.71,24.78,1179200.0,18.3371,18.4187,18.3371,18.389,1179200.0
2013-07-08 11:00:00,24.78,24.84,24.73,24.77,952800.0,18.389,18.4335,18.3519,18.3816,952800.0
2013-07-08 11:30:00,24.77,24.79,24.68,24.78,680300.0,18.3816,18.3964,18.3148,18.389,680300.0
2013-07-08 12:00:00,24.78,24.78,24.58,24.61,683100.0,18.389,18.389,18.2406,18.2628,683100.0
2013-07-08 12:30:00,24.6,24.67,24.58,24.58,643600.0,18.2554,18.3074,18.2406,18.2406,643600.0
2013-07-08 13:00:00,24.59,24.64,24.45,24.5,1196000.0,18.248,18.2851,18.1441,18.1812,1196000.0
2013-07-08 13:30:00,24.49,25.01,24.49,24.99,3068900.0,18.1738,18.5597,18.1738,18.5448,3068900.0
2013-07-08 14:00:00,25.0,25.08,24.92,24.97,1947100.0,18.5523,18.6116,18.4929,18.53,1947100.0
2013-07-08 14:30:00,24.97,25.07,24.93,24.98,1265900.0,18.53,18.6042,18.5003,18.5374,1265900.0
2013-07-08 15:00:00,24.98,25.01,24.92,24.99,1986200.0,18.5374,18.5597,18.4929,18.5448,1986200.0
2013-07-08 15:30:00,24.98,25.0,24.82,24.87,2710900.0,18.5374,18.5523,18.4187,18.4558,2710900.0
2013-07-09 09:30:00,25.1,25.32,25.03,25.09,1977000.0,18.6265,18.7897,18.5745,18.6191,1977000.0
2013-07-09 10:00:00,25.08,25.09,24.66,24.75,4130800.0,18.6116,18.6191,18.3,18.3667,4130800.0
2013-07-09 10:30:00,24.75,25.04,24.75,25.01,1653600.0,18.3667,18.5819,18.3667,18.5597,1653600.0
2013-07-09 11:00:00,25.0,25.08,24.96,25.08,1121800.0,18.5523,18.6116,18.5226,18.6116,1121800.0
2013-07-09 11:30:00,25.08,25.46,25.06,25.28,2534200.0,18.6116,18.8936,18.5968,18.76,2534200.0
2013-07-09 12:00:00,25.27,25.34,25.23,25.33,864900.0,18.7526,18.8046,18.7229,18.7972,864900.0
2013-07-09 12:30:00,25.34,25.39,25.27,25.39,748400.0,18.8046,18.8417,18.7526,18.8417,748400.0
2013-07-09 13:00:00,25.38,25.46,25.3,25.31,1169400.0,18.8343,18.8936,18.7749,18.7823,1169400.0
2013-07-09 13:30:00,25.3,25.37,25.24,25.3,1290500.0,18.7749,18.8268,18.7304,18.7749,1290500.0
2013-07-09 14:00:00,25.31,25.41,25.3,25.39,777100.0,18.7823,18.8565,18.7749,18.8417,777100.0
2013-07-09 14:30:00,25.39,25.4,25.29,25.35,505400.0,18.8417,18.8491,18.7675,18.812,505400.0
2013-07-09 15:00:00,25.34,25.49,25.34,25.46,941100.0,18.8046,18.9159,18.8046,18.8936,941100.0
2013-07-09 15:30:00,25.46,25.47,25.39,25.43,2104800.0,18.8936,18.901,18.8417,18.8714,2104800.0
2013-07-10 09:30:00,25.33,25.52,25.31,25.38,1211000.0,18.7972,18.9381,18.7823,18.8343,1211000.0
2013-07-10 10:00:00,25.38,25.41,25.12,25.22,1021100.0,18.8343,18.8565,18.6413,18.7155,1021100.0
2013-07-10 10:30:00,25.22,25.35,25.16,25.34,646600.0,18.7155,18.812,18.671,18.8046,646600.0
2013-07-10 11:00:00,25.33,25.33,25.16,25.2,518700.0,18.7972,18.7972,18.671,18.7007,518700.0
2013-07-10 11:30:00,25.21,25.32,25.15,25.15,431100.0,18.7081,18.7897,18.6636,18.6636,431100.0
2013-07-10 12:00:00,25.15,25.18,25.06,25.07,703400.0,18.6636,18.6858,18.5968,18.6042,703400.0
2013-07-10 12:30:00,25.07,25.19,25.07,25.17,264100.0,18.6042,18.6933,18.6042,18.6784,264100.0
2013-07-10 13:00:00,25.18,25.18,25.12,25.17,218600.0,18.6858,18.6858,18.6413,18.6784,218600.0
2013-07-10 13:30:00,25.17,25.18,25.12,25.16,290200.0,18.6784,18.6858,18.6413,18.671,290200.0
2013-07-10 14:00:00,25.16,25.38,25.15,25.29,1238600.0,18.671,18.8343,18.6636,18.7675,1238600.0
2013-07-10 14:30:00,25.29,25.31,25.12,25.2,541600.0,18.7675,18.7823,18.6413,18.7007,541600.0
2013-07-10 15:00:00,25.21,25.33,25.15,25.28,609400.0,18.7081,18.7972,18.6636,18.76,609400.0
2013-07-10 15:30:00,25.27,25.37,25.22,25.35,1721500.0,18.7526,18.8268,18.7155,18.812,1721500.0
2013-07-11 09:30:00,25.83,26.0,25.37,25.45,2377000.0,19.1682,19.2944,18.8268,18.8862,2377000.0
2013-07-11 10:00:00,25.46,25.52,25.35,25.43,1250700.0,18.8936,18.9381,18.812,18.8714,1250700.0
2013-07-11 10:30:00,25.44,25.48,25.35,25.43,1102500.0,18.8788,18.9085,18.812,18.8714,1102500.0
2013-07-11 11:00:00,25.43,25.52,25.43,25.49,709300.0,18.8714,18.9381,18.8714,18.9159,709300.0
2013-07-11 11:30:00,25.49,25.5,25.38,25.42,831200.0,18.9159,18.9233,18.8343,18.8639,831200.0
2013-07-11 12:00:00,25.42,25.43,25.35,25.4,515700.0,18.8639,18.8714,18.812,18.8491,515700.0
2013-07-11 12:30:00,25.4,25.42,25.35,25.41,442900.0,18.8491,18.8639,18.812,18.8565,442900.0
2013-07-11 13:00:00,25.4,25.42,25.38,25.42,310200.0,18.8491,18.8639,18.8343,18.8639,310200.0
2013-07-11 13:30:00,25.42,25.42,25.28,25.34,1013400.0,18.8639,18.8639,18.76,18.8046,1013400.0
2013-07-11 14:00:00,25.34,25.42,25.23,25.41,931400.0,18.8046,18.8639,18.7229,18.8565,931400.0
2013-07-11 14:30:00,25.41,25.56,25.41,25.48,1145200.0,18.8565,18.9678,18.8565,18.9085,1145200.0
2013-07-11 15:00:00,25.48,25.58,25.46,25.53,833700.0,18.9085,18.9827,18.8936,18.9456,833700.0
2013-07-11 15:30:00,25.52,25.6,25.49,25.56,2044800.0,18.9381,18.9975,18.9159,18.9678,2044800.0
2013-07-12 09:30:00,25.76,25.97,25.62,25.86,2070100.0,19.1163,19.2721,19.0124,19.1905,2070100.0
2013-07-12 10:00:00,25.85,25.97,25.75,25.95,1286700.0,19.183,19.2721,19.1088,19.2572,1286700.0
2013-07-12 10:30:00,25.95,25.96,25.88,25.89,987300.0,19.2572,19.2647,19.2053,19.2127,987300.0
2013-07-12 11:00:00,25.9,25.92,25.86,25.87,1093800.0,19.2201,19.235,19.1905,19.1979,1093800.0
2013-07-12 11:30:00,25.88,25.89,25.79,25.81,711600.0,19.2053,19.2127,19.1385,19.1534,711600.0
2013-07-12 12:00:00,25.81,25.88,25.76,25.87,498200.0,19.1534,19.2053,19.1163,19.1979,498200.0
2013-07-12 12:30:00,25.87,25.94,25.84,25.94,360000.0,19.1979,19.2498,19.1756,19.2498,360000.0
2013-07-12 13:00:00,25.93,25.94,25.87,25.94,412000.0,19.2424,19.2498,19.1979,19.2498,412000.0
2013-07-12 13:30:00,25.94,25.96,25.89,25.92,405800.0,19.2498,19.2647,19.2127,19.235,405800.0
2013-07-12 14:00:00,25.92,25.95,25.88,25.94,557500.0,19.235,19.2572,19.2053,19.2498,557500.0
2013-07-12 14:30:00,25.94,26.03,25.94,25.98,702500.0,19.2498,19.3166,19.2498,19.2795,702500.0
2013-07-12 15:00:00,25.97,25.98,25.91,25.96,751900.0,19.2721,19.2795,19.2276,19.2647,751900.0
2013-07-12 15:30:00,25.96,26.14,25.93,26.12,3162500.0,19.2647,19.3982,19.2424,19.3834,3162500.0
2013-07-15 09:30:00,26.47,26.53,26.24,26.37,1427900.0,19.6431,19.6877,19.4725,19.5689,1427900.0
2013-07-15 10:00:00,26.38,26.49,26.33,26.37,1594500.0,19.5763,19.658,19.5392,19.5689,1594500.0
2013-07-15 10:30:00,26.37,26.39,26.23,26.38,1301100.0,19.5689,19.5838,19.465,19.5763,1301100.0
2013-07-15 11:00:00,26.38,26.42,26.32,26.42,753600.0,19.5763,19.606,19.5318,19.606,753600.0
2013-07-15 11:30:00,26.42,26.43,26.31,26.37,678700.0,19.606,19.6135,19.5244,19.5689,678700.0
2013-07-15 12:00:00,26.37,26.63,26.36,26.63,1753600.0,19.5689,19.7619,19.5615,19.7619,1753600.0
2013-07-15 12:30:00,26.62,26.64,26.53,26.6,1160000.0,19.7544,19.7693,19.6877,19.7396,1160000.0
2013-07-15 13:00:00,26.59,26.6,26.54,26.58,884900.0,19.7322,19.7396,19.6951,19.7248,884900.0
2013-07-15 13:30:00,26.57,26.73,26.57,26.7,772300.0,19.7173,19.8361,19.7173,19.8138,772300.0
2013-07-15 14:00:00,26.7,26.78,26.65,26.78,866800.0,19.8138,19.8732,19.7767,19.8732,866800.0
2013-07-15 14:30:00,26.78,26.8,26.64,26.66,1001800.0,19.8732,19.888,19.7693,19.7841,1001800.0
2013-07-15 15:00:00,26.65,26.69,26.63,26.67,1610200.0,19.7767,19.8064,19.7619,19.7916,1610200.0
2013-07-15 15:30:00,26.67,26.77,26.66,26.69,3500200.0,19.7916,19.8658,19.7841,19.8064,3500200.0
2013-07-16 09:30:00,26.91,26.92,26.36,26.42,2536200.0,19.9697,19.9771,19.5615,19.606,2536200.0
2013-07-16 10:00:00,26.42,26.57,26.36,26.55,1905000.0,19.606,19.7173,19.5615,19.7025,1905000.0
2013-07-16 10:30:00,26.55,26.63,26.44,26.45,1842200.0,19.7025,19.7619,19.6209,19.6283,1842200.0
2013-07-16 11:00:00,26.45,26.46,26.26,26.28,1326600.0,19.6283,19.6357,19.4873,19.5021,1326600.0
2013-07-16 11:30:00,26.28,26.33,26.16,26.33,1015900.0,19.5021,19.5392,19.4131,19.5392,1015900.0
2013-07-16 12:00:00,26.33,26.4,26.23,26.4,623800.0,19.5392,19.5912,19.465,19.5912,623800.0
2013-07-16 12:30:00,26.39,26.42,26.28,26.33,670700.0,19.5838,19.606,19.5021,19.5392,670700.0
2013-07-16 13:00:00,26.33,26.34,26.27,26.3,757300.0,19.5392,19.5467,19.4947,19.517,757300.0
2013-07-16 13:30:00,26.29,26.37,26.27,26.36,1046300.0,19.5096,19.5689,19.4947,19.5615,1046300.0
2013-07-16 14:00:00,26.36,26.51,26.35,26.47,843500.0,19.5615,19.6728,19.5541,19.6431,843500.0
2013-07-16 14:30:00,26.47,26.49,26.42,26.42,853400.0,19.6431,19.658,19.606,19.606,853400.0
2013-07-16 15:00:00,26.42,26.42,26.3,26.38,1040200.0,19.606,19.606,19.517,19.5763,1040200.0
2013-07-16 15:30:00,26.39,26.46,26.35,26.37,3007400.0,19.5838,19.6357,19.5541,19.5689,3007400.0
2013-07-17 09:30:00,26.5,26.58,26.31,26.37,1499600.0,19.6654,19.7248,19.5244,19.5689,1499600.0
2013-07-17 10:00:00,26.37,26.64,26.37,26.62,2008700.0,19.5689,19.7693,19.5689,19.7544,2008700.0
2013-07-17 10:30:00,26.62,26.65,26.5,26.56,1130400.0,19.7544,19.7767,19.6654,19.7099,1130400.0
2013-07-17 11:00:00,26.56,26.6,26.5,26.56,978600.0,19.7099,19.7396,19.6654,19.7099,978600.0
2013-07-17 11:30:00,26.56,26.57,26.46,26.47,1134600.0,19.7099,19.7173,19.6357,19.6431,1134600.0
2013-07-17 12:00:00,26.47,26.53,26.42,26.51,1086600.0,19.6431,19.6877,19.606,19.6728,1086600.0
2013-07-17 12:30:00,26.52,26.53,26.43,26.48,553300.0,19.6802,19.6877,19.6135,19.6506,553300.0
2013-07-17 13:00:00,26.48,26.59,26.47,26.5,660900.0,19.6506,19.7322,19.6431,19.6654,660900.0
2013-07-17 13:30:00,26.51,26.51,26.46,26.49,820100.0,19.6728,19.6728,19.6357,19.658,820100.0
2013-07-17 14:00:00,26.49,26.56,26.49,26.54,500100.0,19.658,19.7099,19.658,19.6951,500100.0
2013-07-17 14:30:00,26.54,26.54,26.43,26.48,1099700.0,19.6951,19.6951,19.6135,19.6506,1099700.0
2013-07-17 15:00:00,26.47,26.5,26.41,26.46,1121500.0,19.6431,19.6654,19.5986,19.6357,1121500.0
2013-07-17 15:30:00,26.46,26.55,26.39,26.53,2463800.0,19.6357,19.7025,19.5838,19.6877,2463800.0
2013-07-18 09:30:00,27.7,27.75,27.39,27.46,7575600.0,20.5559,20.593,20.3259,20.3778,7575600.0
2013-07-18 10:00:00,27.46,27.8,27.46,27.71,3575000.0,20.3778,20.6301,20.3778,20.5633,3575000.0
2013-07-18 10:30:00,27.72,27.89,27.66,27.86,3088300.0,20.5707,20.6969,20.5262,20.6746,3088300.0
2013-07-18 11:00:00,27.85,27.92,27.79,27.89,2224900.0,20.6672,20.7192,20.6227,20.6969,2224900.0
2013-07-18 11:30:00,27.88,27.95,27.82,27.87,1580700.0,20.6895,20.7414,20.645,20.6821,1580700.0
2013-07-18 12:00:00,27.87,27.94,27.76,27.79,1877800.0,20.6821,20.734,20.6004,20.6227,1877800.0
2013-07-18 12:30:00,27.8,27.81,27.68,27.78,1441900.0,20.6301,20.6375,20.5411,20.6153,1441900.0
2013-07-18 13:00:00,27.78,27.81,27.66,27.66,1201500.0,20.6153,20.6375,20.5262,20.5262,1201500.0
2013-07-18 13:30:00,27.65,27.83,27.59,27.77,1290700.0,20.5188,20.6524,20.4743,20.6079,1290700.0
2013-07-18 14:00:00,27.78,27.86,27.75,27.84,1392800.0,20.6153,20.6746,20.593,20.6598,1392800.0
2013-07-18 14:30:00,27.85,27.89,27.78,27.79,1212000.0,20.6672,20.6969,20.6153,20.6227,1212000.0
2013-07-18 15:00:00,27.78,27.8,27.69,27.75,1772500.0,20.6153,20.6301,20.5485,20.593,1772500.0
2013-07-18 15:30:00,27.74,27.8,27.65,27.72,3696800.0,20.5856,20.6301,20.5188,20.5707,3696800.0
2013-07-19 09:30:00,27.67,27.68,27.32,27.58,3107500.0,20.5336,20.5411,20.2739,20.4669,3107500.0
2013-07-19 10:00:00,27.58,27.66,27.46,27.6,1614600.0,20.4669,20.5262,20.3778,20.4817,1614600.0
2013-07-19 10:30:00,27.6,27.72,27.55,27.64,1637100.0,20.4817,20.5707,20.4446,20.5114,1637100.0
2013-07-19 11:00:00,27.64,27.86,27.6,27.81,1742500.0,20.5114,20.6746,20.4817,20.6375,1742500.0
2013-07-19 11:30:00,27.81,27.83,27.71,27.83,1365500.0,20.6375,20.6524,20.5633,20.6524,1365500.0
2013-07-19 12:00:00,27.83,27.83,27.77,27.78,656800.0,20.6524,20.6524,20.6079,20.6153,656800.0
2013-07-19 12:30:00,27.79,27.79,27.63,27.67,644700.0,20.6227,20.6227,20.504,20.5336,644700.0
2013-07-19 13:00:00,27.66,27.7,27.53,27.56,808700.0,20.5262,20.5559,20.4298,20.452,808700.0
2013-07-19 13:30:00,27.55,27.66,27.54,27.64,623400.0,20.4446,20.5262,20.4372,20.5114,623400.0
2013-07-19 14:00:00,27.65,27.67,27.58,27.6,781400.0,20.5188,20.5336,20.4669,20.4817,781400.0
2013-07-19 14:30:00,27.6,27.61,27.55,27.6,929400.0,20.4817,20.4891,20.4446,20.4817,929400.0
2013-07-19 15:00:00,27.6,27.63,27.53,27.54,795100.0,20.4817,20.504,20.4298,20.4372,795100.0
2013-07-19 15:30:00,27.54,27.64,27.53,27.6,1866300.0,20.4372,20.5114,20.4298,20.4817,1866300.0
2013-07-22 09:30:00,27.74,27.76,27.54,27.62,1545400.0,20.5856,20.6004,20.4372,20.4965,1545400.0
2013-07-22 10:00:00,27.62,27.66,27.56,27.63,1202800.0,20.4965,20.5262,20.452,20.504,1202800.0
2013-07-22 10:30:00,27.62,27.75,27.62,27.71,750300.0,20.4965,20.593,20.4965,20.5633,750300.0
2013-07-22 11:00:00,27.72,27.79,27.71,27.73,715100.0,20.5707,20.6227,20.5633,20.5782,715100.0
2013-07-22 11:30:00,27.73,27.8,27.71,27.71,683100.0,20.5782,20.6301,20.5633,20.5633,683100.0
2013-07-22 12:00:00,27.71,27.82,27.68,27.71,1083900.0,20.5633,20.645,20.5411,20.5633,1083900.0
2013-07-22 12:30:00,27.71,27.74,27.65,27.74,504200.0,20.5633,20.5856,20.5188,20.5856,504200.0
2013-07-22 13:00:00,27.73,27.74,27.63,27.63,539300.0,20.5782,20.5856,20.504,20.504,539300.0
2013-07-22 13:30:00,27.63,27.65,27.59,27.63,614900.0,20.504,20.5188,20.4743,20.504,614900.0
2013-07-22 14:00:00,27.64,27.68,27.58,27.63,580300.0,20.5114,20.5411,20.4669,20.504,580300.0
2013-07-22 14:30:00,27.63,27.66,27.61,27.66,575500.0,20.504,20.5262,20.4891,20.5262,575500.0
2013-07-22 15:00:00,27.65,27.66,27.58,27.64,671900.0,20.5188,20.5262,20.4669,20.5114,671900.0
2013-07-22 15:30:00,27.64,27.66,27.58,27.6,1713000.0,20.5114,20.5262,20.4669,20.4817,1713000.0
2013-07-23 09:30:00,27.85,27.88,27.64,27.78,1317000.0,20.6672,20.6895,20.5114,20.6153,1317000.0
2013-07-23 10:00:00,27.79,27.8,27.53,27.55,1070400.0,20.6227,20.6301,20.4298,20.4446,1070400.0
2013-07-23 10:30:00,27.55,27.59,27.5,27.58,875100.0,20.4446,20.4743,20.4075,20.4669,875100.0
2013-07-23 11:00:00,27.57,27.59,27.5,27.57,541200.0,20.4594,20.4743,20.4075,20.4594,541200.0
2013-07-23 11:30:00,27.57,27.69,27.54,27.68,985200.0,20.4594,20.5485,20.4372,20.5411,985200.0
2013-07-23 12:00:00,27.68,27.76,27.64,27.7,795800.0,20.5411,20.6004,20.5114,20.5559,795800.0
2013-07-23 12:30:00,27.7,27.74,27.68,27.74,572900.0,20.5559,20.5856,20.5411,20.5856,572900.0
2013-07-23 13:00:00,27.74,27.82,27.73,27.81,885700.0,20.5856,20.645,20.5782,20.6375,885700.0
2013-07-23 13:30:00,27.81,27.82,27.75,27.76,563500.0,20.6375,20.645,20.593,20.6004,563500.0
2013-07-23 14:00:00,27.75,27.82,27.75,27.76,536800.0,20.593,20.645,20.593,20.6004,536800.0
2013-07-23 14:30:00,27.76,27.86,27.76,27.84,873000.0,20.6004,20.6746,20.6004,20.6598,873000.0
2013-07-23 15:00:00,27.85,27.88,27.82,27.85,737200.0,20.6672,20.6895,20.645,20.6672,737200.0
2013-07-23 15:30:00,27.84,27.86,27.77,27.82,2180800.0,20.6598,20.6746,20.6079,20.645,2180800.0
2013-07-24 09:30:00,27.92,27.96,27.83,27.89,1721800.0,20.7192,20.7488,20.6524,20.6969,1721800.0
2013-07-24 10:00:00,27.88,27.98,27.72,27.76,2515700.0,20.6895,20.7637,20.5707,20.6004,2515700.0
2013-07-24 10:30:00,27.76,27.85,27.74,27.77,1386600.0,20.6004,20.6672,20.5856,20.6079,1386600.0
2013-07-24 11:00:00,27.77,27.8,27.71,27.78,1254600.0,20.6079,20.6301,20.5633,20.6153,1254600.0
2013-07-24 11:30:00,27.78,27.88,27.78,27.8,1064000.0,20.6153,20.6895,20.6153,20.6301,1064000.0
2013-07-24 12:00:00,27.8,27.83,27.76,27.8,1025500.0,20.6301,20.6524,20.6004,20.6301,1025500.0
2013-07-24 12:30:00,27.79,27.84,27.73,27.74,662900.0,20.6227,20.6598,20.5782,20.5856,662900.0
2013-07-24 13:00:00,27.74,27.84,27.74,27.79,757700.0,20.5856,20.6598,20.5856,20.6227,757700.0
2013-07-24 13:30:00,27.79,27.79,27.61,27.67,1169800.0,20.6227,20.6227,20.4891,20.5336,1169800.0
2013-07-24 14:00:00,27.68,27.74,27.66,27.7,900500.0,20.5411,20.5856,20.5262,20.5559,900500.0
2013-07-24 14:30:00,27.71,27.73,27.62,27.73,919400.0,20.5633,20.5782,20.4965,20.5782,919400.0
2013-07-24 15:00:00,27.73,27.74,27.63,27.64,872200.0,20.5782,20.5856,20.504,20.5114,872200.0
2013-07-24 15:30:00,27.64,27.73,27.57,27.72,2325400.0,20.5114,20.5782,20.4594,20.5707,2325400.0
2013-07-25 09:30:00,27.68,27.72,27.51,27.6,1251000.0,20.5411,20.5707,20.4149,20.4817,1251000.0
2013-07-25 10:00:00,27.6,27.7,27.53,27.54,992800.0,20.4817,20.5559,20.4298,20.4372,992800.0
2013-07-25 10:30:00,27.55,27.61,27.44,27.53,1120500.0,20.4446,20.4891,20.363,20.4298,1120500.0
2013-07-25 11:00:00,27.54,27.55,27.42,27.5,668500.0,20.4372,20.4446,20.3481,20.4075,668500.0
2013-07-25 11:30:00,27.5,27.5,27.43,27.46,469900.0,20.4075,20.4075,20.3555,20.3778,469900.0
2013-07-25 12:00:00,27.46,27.49,27.42,27.45,613700.0,20.3778,20.4001,20.3481,20.3704,613700.0
2013-07-25 12:30:00,27.45,27.59,27.44,27.58,500100.0,20.3704,20.4743,20.363,20.4669,500100.0
2013-07-25 13:00:00,27.58,27.64,27.55,27.58,554300.0,20.4669,20.5114,20.4446,20.4669,554300.0
2013-07-25 13:30:00,27.58,27.62,27.54,27.56,359600.0,20.4669,20.4965,20.4372,20.452,359600.0
2013-07-25 14:00:00,27.56,27.61,27.41,27.49,951900.0,20.452,20.4891,20.3407,20.4001,951900.0
2013-07-25 14:30:00,27.49,27.63,27.48,27.61,988700.0,20.4001,20.504,20.3926,20.4891,988700.0
2013-07-25 15:00:00,27.6,27.67,27.59,27.62,1221000.0,20.4817,20.5336,20.4743,20.4965,1221000.0
2013-07-25 15:30:00,27.63,27.76,27.6,27.75,2500500.0,20.504,20.6004,20.4817,20.593,2500500.0
2013-07-26 09:30:00,27.73,27.74,27.55,27.71,1725000.0,20.5782,20.5856,20.4446,20.5633,1725000.0
2013-07-26 10:00:00,27.71,27.81,27.62,27.63,1839400.0,20.5633,20.6375,20.4965,20.504,1839400.0
2013-07-26 10:30:00,27.64,27.65,27.54,27.64,1549000.0,20.5114,20.5188,20.4372,20.5114,1549000.0
2013-07-26 11:00:00,27.63,27.69,27.59,27.68,1247400.0,20.504,20.5485,20.4743,20.5411,1247400.0
2013-07-26 11:30:00,27.68,27.71,27.63,27.68,844800.0,20.5411,20.5633,20.504,20.5411,844800.0
2013-07-26 12:00:00,27.68,27.69,27.66,27.68,736700.0,20.5411,20.5485,20.5262,20.5411,736700.0
2013-07-26 12:30:00,27.68,27.7,27.62,27.62,459500.0,20.5411,20.5559,20.4965,20.4965,459500.0
2013-07-26 13:00:00,27.62,27.67,27.59,27.65,531400.0,20.4965,20.5336,20.4743,20.5188,531400.0
2013-07-26 13:30:00,27.65,27.67,27.63,27.65,513800.0,20.5188,20.5336,20.504,20.5188,513800.0
2013-07-26 14:00:00,27.66,27.67,27.56,27.56,737000.0,20.5262,20.5336,20.452,20.452,737000.0
2013-07-26 14:30:00,27.56,27.66,27.55,27.64,691600.0,20.452,20.5262,20.4446,20.5114,691600.0
2013-07-26 15:00:00,27.64,27.69,27.62,27.67,626300.0,20.5114,20.5485,20.4965,20.5336,626300.0
2013-07-26 15:30:00,27.66,27.71,27.62,27.69,1749700.0,20.5262,20.5633,20.4965,20.5485,1749700.0
2013-07-29 09:30:00,27.58,27.59,27.22,27.27,1837100.0,20.5043,20.5118,20.2367,20.2739,1837100.0
2013-07-29 10:00:00,27.27,27.36,27.2,27.28,1360900.0,20.2739,20.3408,20.2218,20.2813,1360900.0
2013-07-29 10:30:00,27.28,27.29,27.18,27.2,820400.0,20.2813,20.2887,20.2069,20.2218,820400.0
2013-07-29 11:00:00,27.2,27.21,27.03,27.06,1162400.0,20.2218,20.2293,20.0954,20.1177,1162400.0
2013-07-29 11:30:00,27.06,27.24,27.03,27.22,1215300.0,20.1177,20.2516,20.0954,20.2367,1215300.0
2013-07-29 12:00:00,27.22,27.27,27.2,27.25,464200.0,20.2367,20.2739,20.2218,20.259,464200.0
2013-07-29 12:30:00,27.25,27.26,27.21,27.24,308000.0,20.259,20.2664,20.2293,20.2516,308000.0
2013-07-29 13:00:00,27.24,27.26,27.22,27.24,464400.0,20.2516,20.2664,20.2367,20.2516,464400.0
2013-07-29 13:30:00,27.24,27.35,27.22,27.31,553300.0,20.2516,20.3333,20.2367,20.3036,553300.0
2013-07-29 14:00:00,27.3,27.41,27.3,27.39,486000.0,20.2962,20.3779,20.2962,20.3631,486000.0
2013-07-29 14:30:00,27.39,27.4,27.33,27.35,488700.0,20.3631,20.3705,20.3185,20.3333,488700.0
2013-07-29 15:00:00,27.35,27.43,27.34,27.43,819700.0,20.3333,20.3928,20.3259,20.3928,819700.0
2013-07-29 15:30:00,27.43,27.46,27.31,27.32,1793900.0,20.3928,20.4151,20.3036,20.311,1793900.0
2013-07-30 09:30:00,27.42,27.5,27.35,27.39,1140700.0,20.3854,20.4449,20.3333,20.3631,1140700.0
2013-07-30 10:00:00,27.39,27.47,27.35,27.44,957100.0,20.3631,20.4225,20.3333,20.4002,957100.0
2013-07-30 10:30:00,27.44,27.45,27.22,27.23,906900.0,20.4002,20.4077,20.2367,20.2441,906900.0
2013-07-30 11:00:00,27.22,27.36,27.16,27.34,885300.0,20.2367,20.3408,20.1921,20.3259,885300.0
2013-07-30 11:30:00,27.33,27.37,27.27,27.32,560300.0,20.3185,20.3482,20.2739,20.311,560300.0
2013-07-30 12:00:00,27.32,27.33,27.25,27.27,537900.0,20.311,20.3185,20.259,20.2739,537900.0
2013-07-30 12:30:00,27.27,27.27,27.21,27.25,509300.0,20.2739,20.2739,20.2293,20.259,509300.0
2013-07-30 13:00:00,27.25,27.26,27.08,27.12,1018400.0,20.259,20.2664,20.1326,20.1623,1018400.0
2013-07-30 13:30:00,27.12,27.15,27.06,27.09,837400.0,20.1623,20.1846,20.1177,20.14,837400.0
2013-07-30 14:00:00,27.09,27.09,26.98,26.99,856300.0,20.14,20.14,20.0583,20.0657,856300.0
2013-07-30 14:30:00,27.0,27.1,27.0,27.03,1024200.0,20.0731,20.1475,20.0731,20.0954,1024200.0
2013-07-30 15:00:00,27.03,27.11,27.0,27.09,860900.0,20.0954,20.1549,20.0731,20.14,860900.0
2013-07-30 15:30:00,27.09,27.15,27.05,27.08,2106100.0,20.14,20.1846,20.1103,20.1326,2106100.0
2013-07-31 09:30:00,27.06,27.43,27.04,27.31,1146900.0,20.1177,20.3928,20.1029,20.3036,1146900.0
2013-07-31 10:00:00,27.32,27.35,27.2,27.31,1013600.0,20.311,20.3333,20.2218,20.3036,1013600.0
2013-07-31 10:30:00,27.32,27.49,27.3,27.48,1032900.0,20.311,20.4374,20.2962,20.43,1032900.0
2013-07-31 11:00:00,27.48,27.51,27.43,27.46,827900.0,20.43,20.4523,20.3928,20.4151,827900.0
2013-07-31 11:30:00,27.46,27.53,27.44,27.49,978800.0,20.4151,20.4672,20.4002,20.4374,978800.0
2013-07-31 12:00:00,27.49,27.51,27.4,27.41,1028600.0,20.4374,20.4523,20.3705,20.3779,1028600.0
2013-07-31 12:30:00,27.41,27.41,27.31,27.38,609400.0,20.3779,20.3779,20.3036,20.3556,609400.0
2013-07-31 13:00:00,27.38,27.38,27.22,27.24,674800.0,20.3556,20.3556,20.2367,20.2516,674800.0
2013-07-31 13:30:00,27.24,27.36,27.24,27.28,714400.0,20.2516,20.3408,20.2516,20.2813,714400.0
2013-07-31 14:00:00,27.28,27.44,27.18,27.34,1870800.0,20.2813,20.4002,20.2069,20.3259,1870800.0
2013-07-31 14:30:00,27.34,27.52,27.33,27.51,1000300.0,20.3259,20.4597,20.3185,20.4523,1000300.0
2013-07-31 15:00:00,27.51,27.52,27.38,27.46,1135000.0,20.4523,20.4597,20.3556,20.4151,1135000.0
2013-07-31 15:30:00,27.47,27.47,27.17,27.21,3178800.0,20.4225,20.4225,20.1995,20.2293,3178800.0
2013-08-01 09:30:00,27.57,27.82,27.55,27.73,1593100.0,20.4969,20.6828,20.482,20.6158,1593100.0
2013-08-01 10:00:00,27.73,27.89,27.73,27.86,1427900.0,20.6158,20.7348,20.6158,20.7125,1427900.0
2013-08-01 10:30:00,27.86,27.87,27.78,27.82,1129800.0,20.7125,20.7199,20.653,20.6828,1129800.0
2013-08-01 11:00:00,27.81,27.91,27.81,27.87,990900.0,20.6753,20.7497,20.6753,20.7199,990900.0
2013-08-01 11:30:00,27.88,27.92,27.82,27.85,765200.0,20.7274,20.7571,20.6828,20.7051,765200.0
2013-08-01 12:00:00,27.84,27.9,27.8,27.88,825600.0,20.6976,20.7422,20.6679,20.7274,825600.0
2013-08-01 12:30:00,27.88,27.92,27.85,27.91,440900.0,20.7274,20.7571,20.7051,20.7497,440900.0
2013-08-01 13:00:00,27.91,27.98,27.9,27.95,627000.0,20.7497,20.8017,20.7422,20.7794,627000.0
2013-08-01 13:30:00,27.95,27.97,27.9,27.91,471300.0,20.7794,20.7943,20.7422,20.7497,471300.0
2013-08-01 14:00:00,27.91,27.94,27.87,27.87,657700.0,20.7497,20.772,20.7199,20.7199,657700.0
2013-08-01 14:30:00,27.88,27.91,27.82,27.83,719100.0,20.7274,20.7497,20.6828,20.6902,719100.0
2013-08-01 15:00:00,27.83,27.85,27.77,27.83,533000.0,20.6902,20.7051,20.6456,20.6902,533000.0
2013-08-01 15:30:00,27.84,27.93,27.81,27.91,2064300.0,20.6976,20.7645,20.6753,20.7497,2064300.0
2013-08-02 09:30:00,27.83,28.02,27.68,27.84,1351600.0,20.6902,20.8314,20.5787,20.6976,1351600.0
2013-08-02 10:00:00,27.84,27.94,27.8,27.9,1013400.0,20.6976,20.772,20.6679,20.7422,1013400.0
2013-08-02 10:30:00,27.9,27.98,27.88,27.92,704500.0,20.7422,20.8017,20.7274,20.7571,704500.0
2013-08-02 11:00:00,27.92,27.93,27.85,27.87,496800.0,20.7571,20.7645,20.7051,20.7199,496800.0
2013-08-02 11:30:00,27.88,27.92,27.84,27.88,319600.0,20.7274,20.7571,20.6976,20.7274,319600.0
2013-08-02 12:00:00,27.87,27.89,27.79,27.82,468200.0,20.7199,20.7348,20.6605,20.6828,468200.0
2013-08-02 12:30:00,27.82,27.88,27.81,27.83,267900.0,20.6828,20.7274,20.6753,20.6902,267900.0
2013-08-02 13:00:00,27.82,27.84,27.76,27.8,342200.0,20.6828,20.6976,20.6381,20.6679,342200.0
2013-08-02 13:30:00,27.8,27.8,27.74,27.75,284100.0,20.6679,20.6679,20.6233,20.6307,284100.0
2013-08-02 14:00:00,27.75,27.78,27.72,27.76,427000.0,20.6307,20.653,20.6084,20.6381,427000.0
2013-08-02 14:30:00,27.76,27.81,27.71,27.77,389700.0,20.6381,20.6753,20.601,20.6456,389700.0
2013-08-02 15:00:00,27.77,27.8,27.74,27.77,409700.0,20.6456,20.6679,20.6233,20.6456,409700.0
2013-08-02 15:30:00,27.77,27.86,27.75,27.84,1223500.0,20.6456,20.7125,20.6307,20.6976,1223500.0
2013-08-05 09:30:00,27.75,27.9,27.57,27.82,861300.0,20.6307,20.7422,20.4969,20.6828,861300.0
2013-08-05 10:00:00,27.82,27.9,27.8,27.9,599300.0,20.6828,20.7422,20.6679,20.7422,599300.0
2013-08-05 10:30:00,27.89,27.99,27.89,27.95,749800.0,20.7348,20.8091,20.7348,20.7794,749800.0
2013-08-05 11:00:00,27.95,27.97,27.88,27.93,423600.0,20.7794,20.7943,20.7274,20.7645,423600.0
2013-08-05 11:30:00,27.94,27.94,27.81,27.86,385700.0,20.772,20.772,20.6753,20.7125,385700.0
2013-08-05 12:00:00,27.86,27.9,27.81,27.87,307800.0,20.7125,20.7422,20.6753,20.7199,307800.0
2013-08-05 12:30:00,27.87,27.88,27.8,27.85,238200.0,20.7199,20.7274,20.6679,20.7051,238200.0
2013-08-05 13:00:00,27.84,27.85,27.74,27.8,321200.0,20.6976,20.7051,20.6233,20.6679,321200.0
2013-08-05 13:30:00,27.8,27.85,27.79,27.81,328500.0,20.6679,20.7051,20.6605,20.6753,328500.0
2013-08-05 14:00:00,27.81,27.87,27.8,27.83,415700.0,20.6753,20.7199,20.6679,20.6902,415700.0
2013-08-05 14:30:00,27.83,27.85,27.81,27.83,377100.0,20.6902,20.7051,20.6753,20.6902,377100.0
2013-08-05 15:00:00,27.83,27.88,27.79,27.87,295800.0,20.6902,20.7274,20.6605,20.7199,295800.0
2013-08-05 15:30:00,27.87,27.91,27.82,27.84,1136300.0,20.7199,20.7497,20.6828,20.6976,1136300.0
2013-08-06 09:30:00,27.8,27.84,27.67,27.84,894200.0,20.6679,20.6976,20.5712,20.6976,894200.0
2013-08-06 10:00:00,27.84,27.85,27.59,27.63,1108000.0,20.6976,20.7051,20.5118,20.5415,1108000.0
2013-08-06 10:30:00,27.63,27.64,27.33,27.34,1453100.0,20.5415,20.5489,20.3185,20.3259,1453100.0
2013-08-06 11:00:00,27.34,27.51,27.33,27.49,572000.0,20.3259,20.4523,20.3185,20.4374,572000.0
2013-08-06 11:30:00,27.49,27.51,27.43,27.46,357400.0,20.4374,20.4523,20.3928,20.4151,357400.0
2013-08-06 12:00:00,27.46,27.48,27.4,27.41,301500.0,20.4151,20.43,20.3705,20.3779,301500.0
2013-08-06 12:30:00,27.41,27.5,27.4,27.44,454500.0,20.3779,20.4449,20.3705,20.4002,454500.0
2013-08-06 13:00:00,27.44,27.47,27.4,27.41,294900.0,20.4002,20.4225,20.3705,20.3779,294900.0
2013-08-06 13:30:00,27.41,27.42,27.33,27.35,287100.0,20.3779,20.3854,20.3185,20.3333,287100.0
2013-08-06 14:00:00,27.35,27.42,27.34,27.4,419900.0,20.3333,20.3854,20.3259,20.3705,419900.0
2013-08-06 14:30:00,27.39,27.42,27.3,27.33,328500.0,20.3631,20.3854,20.2962,20.3185,328500.0
2013-08-06 15:00:00,27.34,27.35,27.3,27.34,416000.0,20.3259,20.3333,20.2962,20.3259,416000.0
2013-08-06 15:30:00,27.33,27.39,27.29,27.32,1476000.0,20.3185,20.3631,20.2887,20.311,1476000.0
2013-08-07 09:30:00,27.12,27.15,26.81,26.84,1543400.0,20.1623,20.1846,19.9319,19.9542,1543400.0
2013-08-07 10:00:00,26.83,26.86,26.77,26.83,1013800.0,19.9467,19.969,19.9021,19.9467,1013800.0
2013-08-07 10:30:00,26.82,26.87,26.74,26.84,751700.0,19.9393,19.9765,19.8798,19.9542,751700.0
2013-08-07 11:00:00,26.85,26.91,26.83,26.85,605000.0,19.9616,20.0062,19.9467,19.9616,605000.0
2013-08-07 11:30:00,26.85,26.94,26.83,26.92,537200.0,19.9616,20.0285,19.9467,20.0137,537200.0
2013-08-07 12:00:00,26.91,26.98,26.91,26.94,383100.0,20.0062,20.0583,20.0062,20.0285,383100.0
2013-08-07 12:30:00,26.94,27.05,26.94,27.04,267600.0,20.0285,20.1103,20.0285,20.1029,267600.0
2013-08-07 13:00:00,27.04,27.12,27.03,27.09,478000.0,20.1029,20.1623,20.0954,20.14,478000.0
2013-08-07 13:30:00,27.09,27.11,27.01,27.05,339200.0,20.14,20.1549,20.0806,20.1103,339200.0
2013-08-07 14:00:00,27.06,27.08,26.98,27.0,438400.0,20.1177,20.1326,20.0583,20.0731,438400.0
2013-08-07 14:30:00,27.01,27.07,26.98,27.06,469600.0,20.0806,20.1252,20.0583,20.1177,469600.0
2013-08-07 15:00:00,27.06,27.18,27.05,27.12,437200.0,20.1177,20.2069,20.1103,20.1623,437200.0
2013-08-07 15:30:00,27.11,27.13,27.03,27.07,1047000.0,20.1549,20.1698,20.0954,20.1252,1047000.0
2013-08-08 09:30:00,27.43,27.53,27.35,27.41,868100.0,20.3928,20.4672,20.3333,20.3779,868100.0
2013-08-08 10:00:00,27.41,27.44,27.1,27.19,2231000.0,20.3779,20.4002,20.1475,20.2144,2231000.0
2013-08-08 10:30:00,27.18,27.19,26.86,26.89,1503500.0,20.2069,20.2144,19.969,19.9913,1503500.0
2013-08-08 11:00:00,26.88,26.9,26.78,26.83,1159500.0,19.9839,19.9988,19.9096,19.9467,1159500.0
2013-08-08 11:30:00,26.83,26.87,26.81,26.82,781500.0,19.9467,19.9765,19.9319,19.9393,781500.0
2013-08-08 12:00:00,26.83,26.95,26.81,26.94,935000.0,19.9467,20.036,19.9319,20.0285,935000.0
2013-08-08 12:30:00,26.94,27.01,26.93,26.98,436800.0,20.0285,20.0806,20.0211,20.0583,436800.0
2013-08-08 13:00:00,26.99,27.04,26.95,26.96,519500.0,20.0657,20.1029,20.036,20.0434,519500.0
2013-08-08 13:30:00,26.96,27.02,26.93,26.99,223700.0,20.0434,20.088,20.0211,20.0657,223700.0
2013-08-08 14:00:00,27.0,27.03,26.95,27.03,326900.0,20.0731,20.0954,20.036,20.0954,326900.0
2013-08-08 14:30:00,27.03,27.08,26.99,27.02,481100.0,20.0954,20.1326,20.0657,20.088,481100.0
2013-08-08 15:00:00,27.03,27.04,26.99,27.03,389000.0,20.0954,20.1029,20.0657,20.0954,389000.0
2013-08-08 15:30:00,27.02,27.08,26.91,26.91,1687300.0,20.088,20.1326,20.0062,20.0062,1687300.0
2013-08-09 09:30:00,26.89,27.21,26.83,27.09,850200.0,19.9913,20.2293,19.9467,20.14,850200.0
2013-08-09 10:00:00,27.1,27.12,26.87,26.93,649900.0,20.1475,20.1623,19.9765,20.0211,649900.0
2013-08-09 10:30:00,26.94,27.1,26.94,26.96,305800.0,20.0285,20.1475,20.0285,20.0434,305800.0
2013-08-09 11:00:00,26.95,26.96,26.75,26.82,583500.0,20.036,20.0434,19.8873,19.9393,583500.0
2013-08-09 11:30:00,26.82,26.86,26.79,26.82,450200.0,19.9393,19.969,19.917,19.9393,450200.0
2013-08-09 12:00:00,26.82,26.85,26.77,26.83,387900.0,19.9393,19.9616,19.9021,19.9467,387900.0
2013-08-09 12:30:00,26.83,26.88,26.82,26.85,425500.0,19.9467,19.9839,19.9393,19.9616,425500.0
2013-08-09 13:00:00,26.85,26.91,26.84,26.9,306200.0,19.9616,20.0062,19.9542,19.9988,306200.0
2013-08-09 13:30:00,26.89,26.92,26.85,26.86,233300.0,19.9913,20.0137,19.9616,19.969,233300.0
2013-08-09 14:00:00,26.86,26.88,26.79,26.86,636400.0,19.969,19.9839,19.917,19.969,636400.0
2013-08-09 14:30:00,26.85,26.88,26.78,26.85,548700.0,19.9616,19.9839,19.9096,19.9616,548700.0
2013-08-09 15:00:00,26.85,26.86,26.78,26.8,799800.0,19.9616,19.969,19.9096,19.9244,799800.0
2013-08-09 15:30:00,26.81,26.84,26.75,26.76,1608400.0,19.9319,19.9542,19.8873,19.8947,1608400.0
2013-08-12 09:30:00,26.62,26.65,26.43,26.53,1103900.0,19.7906,19.8129,19.6494,19.7237,1103900.0
2013-08-12 10:00:00,26.54,26.65,26.51,26.51,663000.0,19.7311,19.8129,19.7088,19.7088,663000.0
2013-08-12 10:30:00,26.52,26.63,26.49,26.55,957300.0,19.7163,19.7981,19.694,19.7386,957300.0
2013-08-12 11:00:00,26.55,26.62,26.53,26.55,703100.0,19.7386,19.7906,19.7237,19.7386,703100.0
2013-08-12 11:30:00,26.55,26.56,26.44,26.46,672500.0,19.7386,19.746,19.6568,19.6717,672500.0
2013-08-12 12:00:00,26.47,26.5,26.44,26.46,410000.0,19.6791,19.7014,19.6568,19.6717,410000.0
2013-08-12 12:30:00,26.45,26.45,26.38,26.41,602600.0,19.6642,19.6642,19.6122,19.6345,602600.0
2013-08-12 13:00:00,26.42,26.45,26.36,26.39,425900.0,19.6419,19.6642,19.5973,19.6196,425900.0
2013-08-12 13:30:00,26.39,26.47,26.39,26.43,554400.0,19.6196,19.6791,19.6196,19.6494,554400.0
2013-08-12 14:00:00,26.43,26.47,26.42,26.42,321700.0,19.6494,19.6791,19.6419,19.6419,321700.0
2013-08-12 14:30:00,26.42,26.48,26.42,26.46,467500.0,19.6419,19.6865,19.6419,19.6717,467500.0
2013-08-12 15:00:00,26.46,26.53,26.43,26.51,421100.0,19.6717,19.7237,19.6494,19.7088,421100.0
2013-08-12 15:30:00,26.52,26.63,26.51,26.61,1671400.0,19.7163,19.7981,19.7088,19.7832,1671400.0
2013-08-13 09:30:00,26.68,26.81,26.64,26.78,1181000.0,19.8352,19.9319,19.8055,19.9096,1181000.0
2013-08-13 10:00:00,26.79,26.8,26.42,26.48,1188900.0,19.917,19.9244,19.6419,19.6865,1188900.0
2013-08-13 10:30:00,26.48,26.62,26.44,26.57,580100.0,19.6865,19.7906,19.6568,19.7534,580100.0
2013-08-13 11:00:00,26.56,26.73,26.55,26.7,505100.0,19.746,19.8724,19.7386,19.8501,505100.0
2013-08-13 11:30:00,26.71,26.83,26.7,26.78,599800.0,19.8575,19.9467,19.8501,19.9096,599800.0
2013-08-13 12:00:00,26.77,26.98,26.75,26.95,482200.0,19.9021,20.0583,19.8873,20.036,482200.0
2013-08-13 12:30:00,26.95,26.97,26.89,26.92,736900.0,20.036,20.0508,19.9913,20.0137,736900.0
2013-08-13 13:00:00,26.92,27.09,26.87,27.05,643100.0,20.0137,20.14,19.9765,20.1103,643100.0
2013-08-13 13:30:00,27.04,27.08,27.02,27.04,518400.0,20.1029,20.1326,20.088,20.1029,518400.0
2013-08-13 14:00:00,27.04,27.05,27.01,27.03,316000.0,20.1029,20.1103,20.0806,20.0954,316000.0
2013-08-13 14:30:00,27.03,27.03,26.92,26.99,430100.0,20.0954,20.0954,20.0137,20.0657,430100.0
2013-08-13 15:00:00,26.98,27.04,26.97,27.01,595100.0,20.0583,20.1029,20.0508,20.0806,595100.0
2013-08-13 15:30:00,27.0,27.01,26.9,26.96,1636200.0,20.0731,20.0806,19.9988,20.0434,1636200.0
2013-08-14 09:30:00,26.91,27.13,26.87,26.94,830700.0,20.0062,20.1698,19.9765,20.0285,830700.0
2013-08-14 10:00:00,26.95,27.0,26.83,26.83,673700.0,20.036,20.0731,19.9467,19.9467,673700.0
2013-08-14 10:30:00,26.84,26.91,26.74,26.75,511500.0,19.9542,20.0062,19.8798,19.8873,511500.0
2013-08-14 11:00:00,26.74,26.85,26.73,26.84,541100.0,19.8798,19.9616,19.8724,19.9542,541100.0
2013-08-14 11:30:00,26.83,26.89,26.79,26.84,331900.0,19.9467,19.9913,19.917,19.9542,331900.0
2013-08-14 12:00:00,26.83,26.87,26.78,26.87,402900.0,19.9467,19.9765,19.9096,19.9765,402900.0
2013-08-14 12:30:00,26.88,26.9,26.82,26.88,285100.0,19.9839,19.9988,19.9393,19.9839,285100.0
2013-08-14 13:00:00,26.88,26.91,26.85,26.89,326100.0,19.9839,20.0062,19.9616,19.9913,326100.0
2013-08-14 13:30:00,26.88,26.9,26.81,26.87,505900.0,19.9839,19.9988,19.9319,19.9765,505900.0
2013-08-14 14:00:00,26.88,26.89,26.68,26.73,610300.0,19.9839,19.9913,19.8352,19.8724,610300.0
2013-08-14 14:30:00,26.73,26.79,26.69,26.77,294100.0,19.8724,19.917,19.8427,19.9021,294100.0
2013-08-14 15:00:00,26.78,26.87,26.75,26.83,514300.0,19.9096,19.9765,19.8873,19.9467,514300.0
2013-08-14 15:30:00,26.83,26.85,26.77,26.78,877500.0,19.9467,19.9616,19.9021,19.9096,877500.0
2013-08-15 09:30:00,26.45,26.5,26.32,26.35,1507500.0,19.6642,19.7014,19.5676,19.5899,1507500.0
2013-08-15 10:00:00,26.35,26.36,26.22,26.31,1158700.0,19.5899,19.5973,19.4932,19.5601,1158700.0
2013-08-15 10:30:00,26.32,26.36,26.24,26.25,1015200.0,19.5676,19.5973,19.5081,19.5155,1015200.0
2013-08-15 11:00:00,26.26,26.42,26.26,26.42,598100.0,19.523,19.6419,19.523,19.6419,598100.0
2013-08-15 11:30:00,26.42,26.47,26.39,26.39,707300.0,19.6419,19.6791,19.6196,19.6196,707300.0
2013-08-15 12:00:00,26.39,26.41,26.36,26.38,380600.0,19.6196,19.6345,19.5973,19.6122,380600.0
2013-08-15 12:30:00,26.38,26.41,26.32,26.37,379100.0,19.6122,19.6345,19.5676,19.6048,379100.0
2013-08-15 13:00:00,26.37,26.39,26.29,26.31,486500.0,19.6048,19.6196,19.5453,19.5601,486500.0
2013-08-15 13:30:00,26.3,26.4,26.3,26.33,321800.0,19.5527,19.6271,19.5527,19.575,321800.0
2013-08-15 14:00:00,26.34,26.35,26.22,26.34,638900.0,19.5824,19.5899,19.4932,19.5824,638900.0
2013-08-15 14:30:00,26.34,26.39,26.32,26.34,522000.0,19.5824,19.6196,19.5676,19.5824,522000.0
2013-08-15 15:00:00,26.34,26.37,26.29,26.3,593300.0,19.5824,19.6048,19.5453,19.5527,593300.0
2013-08-15 15:30:00,26.3,26.39,26.29,26.35,2139500.0,19.5527,19.6196,19.5453,19.5899,2139500.0
2013-08-16 09:30:00,26.26,26.54,26.24,26.43,1890300.0,19.523,19.7311,19.5081,19.6494,1890300.0
2013-08-16 10:00:00,26.42,26.56,26.34,26.41,862500.0,19.6419,19.746,19.5824,19.6345,862500.0
2013-08-16 10:30:00,26.4,26.47,26.34,26.39,995100.0,19.6271,19.6791,19.5824,19.6196,995100.0
2013-08-16 11:00:00,26.39,26.47,26.36,26.45,460400.0,19.6196,19.6791,19.5973,19.6642,460400.0
2013-08-16 11:30:00,26.44,26.52,26.43,26.5,382400.0,19.6568,19.7163,19.6494,19.7014,382400.0
2013-08-16 12:00:00,26.49,26.52,26.47,26.47,401700.0,19.694,19.7163,19.6791,19.6791,401700.0
2013-08-16 12:30:00,26.47,26.47,26.32,26.34,351500.0,19.6791,19.6791,19.5676,19.5824,351500.0
2013-08-16 13:00:00,26.34,26.36,26.27,26.33,395400.0,19.5824,19.5973,19.5304,19.575,395400.0
2013-08-16 13:30:00,26.33,26.38,26.27,26.34,322800.0,19.575,19.6122,19.5304,19.5824,322800.0
2013-08-16 14:00:00,26.35,26.38,26.27,26.31,750400.0,19.5899,19.6122,19.5304,19.5601,750400.0
2013-08-16 14:30:00,26.32,26.47,26.27,26.46,499400.0,19.5676,19.6791,19.5304,19.6717,499400.0
2013-08-16 15:00:00,26.46,26.59,26.45,26.54,1114800.0,19.6717,19.7683,19.6642,19.7311,1114800.0
2013-08-16 15:30:00,26.54,26.58,26.47,26.48,1260500.0,19.7311,19.7609,19.6791,19.6865,1260500.0
2013-08-19 09:30:00,26.33,26.47,26.23,26.41,1156000.0,19.575,19.6791,19.5007,19.6345,1156000.0
2013-08-19 10:00:00,26.4,26.45,26.17,26.2,736900.0,19.6271,19.6642,19.4561,19.4784,736900.0
2013-08-19 10:30:00,26.19,26.24,26.09,26.11,661700.0,19.4709,19.5081,19.3966,19.4115,661700.0
2013-08-19 11:00:00,26.12,26.12,25.92,25.93,931900.0,19.4189,19.4189,19.2702,19.2776,931900.0
2013-08-19 11:30:00,25.92,26.06,25.88,26.05,677200.0,19.2702,19.3743,19.2405,19.3668,677200.0
2013-08-19 12:00:00,26.05,26.07,25.98,26.01,317600.0,19.3668,19.3817,19.3148,19.3371,317600.0
2013-08-19 12:30:00,26.02,26.04,25.96,25.99,263200.0,19.3445,19.3594,19.2999,19.3222,263200.0
2013-08-19 13:00:00,26.0,26.02,25.97,26.0,271200.0,19.3297,19.3445,19.3074,19.3297,271200.0
2013-08-19 13:30:00,26.0,26.01,25.94,26.01,292400.0,19.3297,19.3371,19.2851,19.3371,292400.0
2013-08-19 14:00:00,26.01,26.02,25.95,25.99,308200.0,19.3371,19.3445,19.2925,19.3222,308200.0
2013-08-19 14:30:00,25.99,26.0,25.94,26.0,346900.0,19.3222,19.3297,19.2851,19.3297,346900.0
2013-08-19 15:00:00,26.0,26.0,25.8,25.8,682700.0,19.3297,19.3297,19.181,19.181,682700.0
2013-08-19 15:30:00,25.81,25.85,25.78,25.8,1954400.0,19.1884,19.2182,19.1661,19.181,1954400.0
2013-08-20 09:30:00,25.83,25.91,25.76,25.79,1424700.0,19.2033,19.2628,19.1512,19.1736,1424700.0
2013-08-20 10:00:00,25.8,25.98,25.78,25.88,963100.0,19.181,19.3148,19.1661,19.2405,963100.0
2013-08-20 10:30:00,25.87,26.06,25.84,25.97,943000.0,19.233,19.3743,19.2107,19.3074,943000.0
2013-08-20 11:00:00,25.97,26.14,25.95,26.09,753200.0,19.3074,19.4338,19.2925,19.3966,753200.0
2013-08-20 11:30:00,26.09,26.19,26.09,26.11,616700.0,19.3966,19.4709,19.3966,19.4115,616700.0
2013-08-20 12:00:00,26.12,26.17,26.08,26.14,686100.0,19.4189,19.4561,19.3892,19.4338,686100.0
2013-08-20 12:30:00,26.14,26.15,26.08,26.14,443500.0,19.4338,19.4412,19.3892,19.4338,443500.0
2013-08-20 13:00:00,26.13,26.18,26.08,26.09,400200.0,19.4263,19.4635,19.3892,19.3966,400200.0
2013-08-20 13:30:00,26.1,26.16,26.06,26.13,779600.0,19.404,19.4486,19.3743,19.4263,779600.0
2013-08-20 14:00:00,26.12,26.25,26.12,26.23,1284800.0,19.4189,19.5155,19.4189,19.5007,1284800.0
2013-08-20 14:30:00,26.23,26.26,26.18,26.2,662500.0,19.5007,19.523,19.4635,19.4784,662500.0
2013-08-20 15:00:00,26.21,26.31,26.19,26.3,511000.0,19.4858,19.5601,19.4709,19.5527,511000.0
2013-08-20 15:30:00,26.3,26.36,26.28,26.31,2439300.0,19.5527,19.5973,19.5378,19.5601,2439300.0
2013-08-21 09:30:00,26.21,26.26,26.04,26.14,1150100.0,19.4858,19.523,19.3594,19.4338,1150100.0
2013-08-21 10:00:00,26.13,26.2,26.04,26.07,1537000.0,19.4263,19.4784,19.3594,19.3817,1537000.0
2013-08-21 10:30:00,26.07,26.14,26.03,26.03,742800.0,19.3817,19.4338,19.352,19.352,742800.0
2013-08-21 11:00:00,26.04,26.07,25.92,25.93,574300.0,19.3594,19.3817,19.2702,19.2776,574300.0
2013-08-21 11:30:00,25.93,26.01,25.83,25.9,1054500.0,19.2776,19.3371,19.2033,19.2553,1054500.0
2013-08-21 12:00:00,25.9,25.98,25.89,25.96,525800.0,19.2553,19.3148,19.2479,19.2999,525800.0
2013-08-21 12:30:00,25.96,26.0,25.94,25.98,241600.0,19.2999,19.3297,19.2851,19.3148,241600.0
2013-08-21 13:00:00,25.98,26.01,25.93,25.97,339400.0,19.3148,19.3371,19.2776,19.3074,339400.0
2013-08-21 13:30:00,25.96,26.04,25.96,26.03,391200.0,19.2999,19.3594,19.2999,19.352,391200.0
2013-08-21 14:00:00,26.03,26.06,25.8,25.98,1622500.0,19.352,19.3743,19.181,19.3148,1622500.0
2013-08-21 14:30:00,25.98,26.39,25.98,26.3,1721400.0,19.3148,19.6196,19.3148,19.5527,1721400.0
2013-08-21 15:00:00,26.3,26.31,26.19,26.22,1140100.0,19.5527,19.5601,19.4709,19.4932,1140100.0
2013-08-21 15:30:00,26.22,26.25,25.99,26.0,2618300.0,19.4932,19.5155,19.3222,19.3297,2618300.0
2013-08-22 09:30:00,26.19,26.39,26.13,26.3,1552700.0,19.4709,19.6196,19.4263,19.5527,1552700.0
2013-08-22 10:00:00,26.3,26.49,26.27,26.45,992400.0,19.5527,19.694,19.5304,19.6642,992400.0
2013-08-22 10:30:00,26.44,26.47,26.35,26.38,1047700.0,19.6568,19.6791,19.5899,19.6122,1047700.0
2013-08-22 11:00:00,26.38,26.39,26.21,26.22,654500.0,19.6122,19.6196,19.4858,19.4932,654500.0
2013-08-22 11:30:00,26.22,26.28,26.19,26.23,590400.0,19.4932,19.5378,19.4709,19.5007,590400.0
2013-08-22 12:00:00,26.23,26.3,26.22,26.24,335900.0,19.5007,19.5527,19.4932,19.5081,335900.0
2013-08-22 12:30:00,26.24,26.24,26.01,26.05,307600.0,19.5081,19.5081,19.3371,19.3668,307600.0
2013-08-22 13:00:00,26.05,26.19,26.05,26.14,294800.0,19.3668,19.4709,19.3668,19.4338,294800.0
2013-08-22 13:30:00,26.14,26.18,26.12,26.13,187900.0,19.4338,19.4635,19.4189,19.4263,187900.0
2013-08-22 14:00:00,26.13,26.15,26.1,26.14,223500.0,19.4263,19.4412,19.404,19.4338,223500.0
2013-08-22 14:30:00,26.15,26.2,26.14,26.18,205300.0,19.4412,19.4784,19.4338,19.4635,205300.0
2013-08-22 15:00:00,26.17,26.28,26.17,26.26,445800.0,19.4561,19.5378,19.4561,19.523,445800.0
2013-08-22 15:30:00,26.27,26.34,26.22,26.23,2055400.0,19.5304,19.5824,19.4932,19.5007,2055400.0
2013-08-23 09:30:00,26.26,26.35,26.19,26.3,790100.0,19.523,19.5899,19.4709,19.5527,790100.0
2013-08-23 10:00:00,26.29,26.32,26.14,26.21,793800.0,19.5453,19.5676,19.4338,19.4858,793800.0
2013-08-23 10:30:00,26.2,26.3,26.17,26.28,880400.0,19.4784,19.5527,19.4561,19.5378,880400.0
2013-08-23 11:00:00,26.28,26.33,26.21,26.22,464000.0,19.5378,19.575,19.4858,19.4932,464000.0
2013-08-23 11:30:00,26.22,26.27,26.18,26.18,332700.0,19.4932,19.5304,19.4635,19.4635,332700.0
2013-08-23 12:00:00,26.19,26.22,26.11,26.13,504600.0,19.4709,19.4932,19.4115,19.4263,504600.0
2013-08-23 12:30:00,26.13,26.22,26.12,26.21,253800.0,19.4263,19.4932,19.4189,19.4858,253800.0
2013-08-23 13:00:00,26.22,26.23,26.19,26.21,291400.0,19.4932,19.5007,19.4709,19.4858,291400.0
2013-08-23 13:30:00,26.21,26.27,26.21,26.25,272300.0,19.4858,19.5304,19.4858,19.5155,272300.0
2013-08-23 14:00:00,26.25,26.26,26.18,26.18,354300.0,19.5155,19.523,19.4635,19.4635,354300.0
2013-08-23 14:30:00,26.18,26.23,26.18,26.21,212400.0,19.4635,19.5007,19.4635,19.4858,212400.0
2013-08-23 15:00:00,26.21,26.27,26.21,26.27,245700.0,19.4858,19.5304,19.4858,19.5304,245700.0
2013-08-23 15:30:00,26.27,26.34,26.26,26.31,1007900.0,19.5304,19.5824,19.523,19.5601,1007900.0
2013-08-26 09:30:00,26.33,26.44,26.25,26.39,793400.0,19.575,19.6568,19.5155,19.6196,793400.0
2013-08-26 10:00:00,26.39,26.48,26.36,26.46,656400.0,19.6196,19.6865,19.5973,19.6717,656400.0
2013-08-26 10:30:00,26.46,26.6,26.43,26.59,662500.0,19.6717,19.7757,19.6494,19.7683,662500.0
2013-08-26 11:00:00,26.58,26.67,26.56,26.59,376400.0,19.7609,19.8278,19.746,19.7683,376400.0
2013-08-26 11:30:00,26.59,26.63,26.5,26.51,385600.0,19.7683,19.7981,19.7014,19.7088,385600.0
2013-08-26 12:00:00,26.51,26.6,26.48,26.56,334900.0,19.7088,19.7757,19.6865,19.746,334900.0
2013-08-26 12:30:00,26.56,26.59,26.54,26.58,192600.0,19.746,19.7683,19.7311,19.7609,192600.0
2013-08-26 13:00:00,26.57,26.6,26.55,26.59,287400.0,19.7534,19.7757,19.7386,19.7683,287400.0
2013-08-26 13:30:00,26.58,26.59,26.5,26.56,391100.0,19.7609,19.7683,19.7014,19.746,391100.0
2013-08-26 14:00:00,26.57,26.57,26.53,26.57,212300.0,19.7534,19.7534,19.7237,19.7534,212300.0
2013-08-26 14:30:00,26.56,26.59,26.55,26.58,269100.0,19.746,19.7683,19.7386,19.7609,269100.0
2013-08-26 15:00:00,26.58,26.6,26.38,26.43,1417200.0,19.7609,19.7757,19.6122,19.6494,1417200.0
2013-08-26 15:30:00,26.43,26.52,26.36,26.37,2090600.0,19.6494,19.7163,19.5973,19.6048,2090600.0
2013-08-27 09:30:00,25.95,26.05,25.88,25.93,1576000.0,19.2925,19.3668,19.2405,19.2776,1576000.0
2013-08-27 10:00:00,25.93,25.99,25.75,25.78,1218700.0,19.2776,19.3222,19.1438,19.1661,1218700.0
2013-08-27 10:30:00,25.78,25.84,25.68,25.83,901300.0,19.1661,19.2107,19.0918,19.2033,901300.0
2013-08-27 11:00:00,25.82,25.87,25.7,25.84,560800.0,19.1959,19.233,19.1066,19.2107,560800.0
2013-08-27 11:30:00,25.83,25.88,25.77,25.86,483200.0,19.2033,19.2405,19.1587,19.2256,483200.0
2013-08-27 12:00:00,25.86,25.87,25.76,25.82,495600.0,19.2256,19.233,19.1512,19.1959,495600.0
2013-08-27 12:30:00,25.82,25.87,25.75,25.76,408600.0,19.1959,19.233,19.1438,19.1512,408600.0
2013-08-27 13:00:00,25.76,25.78,25.65,25.66,372300.0,19.1512,19.1661,19.0695,19.0769,372300.0
2013-08-27 13:30:00,25.65,25.75,25.65,25.71,367100.0,19.0695,19.1438,19.0695,19.1141,367100.0
2013-08-27 14:00:00,25.71,25.72,25.57,25.63,624600.0,19.1141,19.1215,19.01,19.0546,624600.0
2013-08-27 14:30:00,25.63,25.64,25.53,25.57,888600.0,19.0546,19.062,18.9803,19.01,888600.0
2013-08-27 15:00:00,25.58,25.64,25.46,25.48,1123200.0,19.0174,19.062,18.9282,18.9431,1123200.0
2013-08-27 15:30:00,25.49,25.59,25.43,25.46,2902700.0,18.9505,19.0249,18.9059,18.9282,2902700.0
2013-08-28 09:30:00,25.39,25.53,25.25,25.43,1071700.0,18.8762,18.9803,18.7721,18.9059,1071700.0
2013-08-28 10:00:00,25.42,25.49,25.3,25.42,1171000.0,18.8985,18.9505,18.8093,18.8985,1171000.0
2013-08-28 10:30:00,25.42,25.58,25.39,25.56,607300.0,18.8985,19.0174,18.8762,19.0026,607300.0
2013-08-28 11:00:00,25.57,25.7,25.56,25.6,709200.0,19.01,19.1066,19.0026,19.0323,709200.0
2013-08-28 11:30:00,25.6,25.68,25.56,25.68,607000.0,19.0323,19.0918,19.0026,19.0918,607000.0
2013-08-28 12:00:00,25.67,25.74,25.66,25.74,537600.0,19.0843,19.1364,19.0769,19.1364,537600.0
2013-08-28 12:30:00,25.74,25.79,25.72,25.72,325900.0,19.1364,19.1736,19.1215,19.1215,325900.0
2013-08-28 13:00:00,25.72,25.77,25.7,25.75,389300.0,19.1215,19.1587,19.1066,19.1438,389300.0
2013-08-28 13:30:00,25.75,25.77,25.65,25.7,385100.0,19.1438,19.1587,19.0695,19.1066,385100.0
2013-08-28 14:00:00,25.69,25.73,25.59,25.67,574600.0,19.0992,19.1289,19.0249,19.0843,574600.0
2013-08-28 14:30:00,25.67,25.68,25.57,25.6,661200.0,19.0843,19.0918,19.01,19.0323,661200.0
2013-08-28 15:00:00,25.61,25.74,25.6,25.67,509600.0,19.0397,19.1364,19.0323,19.0843,509600.0
2013-08-28 15:30:00,25.68,25.71,25.57,25.58,1382400.0,19.0918,19.1141,19.01,19.0174,1382400.0
2013-08-29 09:30:00,25.47,25.87,25.43,25.8,1032400.0,18.9356,19.233,18.9059,19.181,1032400.0
2013-08-29 10:00:00,25.81,25.9,25.75,25.8,596400.0,19.1884,19.2553,19.1438,19.181,596400.0
2013-08-29 10:30:00,25.8,25.95,25.8,25.91,507000.0,19.181,19.2925,19.181,19.2628,507000.0
2013-08-29 11:00:00,25.92,25.98,25.88,25.96,569900.0,19.2702,19.3148,19.2405,19.2999,569900.0
2013-08-29 11:30:00,25.96,25.98,25.91,25.93,379900.0,19.2999,19.3148,19.2628,19.2776,379900.0
2013-08-29 12:00:00,25.94,25.97,25.89,25.94,270000.0,19.2851,19.3074,19.2479,19.2851,270000.0
2013-08-29 12:30:00,25.93,25.96,25.88,25.93,482800.0,19.2776,19.2999,19.2405,19.2776,482800.0
2013-08-29 13:00:00,25.93,25.99,25.86,25.88,348900.0,19.2776,19.3222,19.2256,19.2405,348900.0
2013-08-29 13:30:00,25.88,25.89,25.8,25.85,416800.0,19.2405,19.2479,19.181,19.2182,416800.0
2013-08-29 14:00:00,25.85,25.97,25.84,25.95,547900.0,19.2182,19.3074,19.2107,19.2925,547900.0
2013-08-29 14:30:00,25.95,26.02,25.93,25.99,442400.0,19.2925,19.3445,19.2776,19.3222,442400.0
2013-08-29 15:00:00,26.0,26.0,25.89,25.89,599200.0,19.3297,19.3297,19.2479,19.2479,599200.0
2013-08-29 15:30:00,25.9,25.94,25.82,25.94,2045300.0,19.2553,19.2851,19.1959,19.2851,2045300.0
2013-08-30 09:30:00,26.04,26.04,25.86,25.94,1326000.0,19.3594,19.3594,19.2256,19.2851,1326000.0
2013-08-30 10:00:00,25.94,25.94,25.77,25.78,589300.0,19.2851,19.2851,19.1587,19.1661,589300.0
2013-08-30 10:30:00,25.77,25.88,25.63,25.73,852600.0,19.1587,19.2405,19.0546,19.1289,852600.0
2013-08-30 11:00:00,25.72,25.85,25.71,25.75,605600.0,19.1215,19.2182,19.1141,19.1438,605600.0
2013-08-30 11:30:00,25.75,25.76,25.69,25.71,530400.0,19.1438,19.1512,19.0992,19.1141,530400.0
2013-08-30 12:00:00,25.7,25.78,25.69,25.77,423600.0,19.1066,19.1661,19.0992,19.1587,423600.0
2013-08-30 12:30:00,25.76,25.77,25.7,25.76,374900.0,19.1512,19.1587,19.1066,19.1512,374900.0
2013-08-30 13:00:00,25.76,25.83,25.61,25.76,832600.0,19.1512,19.2033,19.0397,19.1512,832600.0
2013-08-30 13:30:00,25.76,25.8,25.69,25.69,434200.0,19.1512,19.181,19.0992,19.0992,434200.0
2013-08-30 14:00:00,25.69,25.71,25.65,25.68,358300.0,19.0992,19.1141,19.0695,19.0918,358300.0
2013-08-30 14:30:00,25.67,25.84,25.67,25.81,433800.0,19.0843,19.2107,19.0843,19.1884,433800.0
2013-08-30 15:00:00,25.81,25.86,25.77,25.81,520000.0,19.1884,19.2256,19.1587,19.1884,520000.0
2013-08-30 15:30:00,25.8,25.8,25.65,25.75,1867400.0,19.181,19.181,19.0695,19.1438,1867400.0
2013-09-03 09:30:00,26.22,26.44,26.14,26.32,2215000.0,19.4932,19.6568,19.4338,19.5676,2215000.0
2013-09-03 10:00:00,26.33,26.42,26.29,26.38,1075300.0,19.575,19.6419,19.5453,19.6122,1075300.0
2013-09-03 10:30:00,26.37,26.49,26.35,26.37,691600.0,19.6048,19.694,19.5899,19.6048,691600.0
2013-09-03 11:00:00,26.36,26.42,26.14,26.15,698500.0,19.5973,19.6419,19.4338,19.4412,698500.0
2013-09-03 11:30:00,26.14,26.22,26.04,26.08,1002200.0,19.4338,19.4932,19.3594,19.3892,1002200.0
2013-09-03 12:00:00,26.07,26.16,26.05,26.08,484500.0,19.3817,19.4486,19.3668,19.3892,484500.0
2013-09-03 12:30:00,26.08,26.09,25.98,26.01,489400.0,19.3892,19.3966,19.3148,19.3371,489400.0
2013-09-03 13:00:00,26.01,26.13,25.95,26.13,405900.0,19.3371,19.4263,19.2925,19.4263,405900.0
2013-09-03 13:30:00,26.12,26.17,26.06,26.1,513500.0,19.4189,19.4561,19.3743,19.404,513500.0
2013-09-03 14:00:00,26.1,26.26,26.09,26.19,929200.0,19.404,19.523,19.3966,19.4709,929200.0
2013-09-03 14:30:00,26.19,26.22,26.1,26.18,704700.0,19.4709,19.4932,19.404,19.4635,704700.0
2013-09-03 15:00:00,26.18,26.27,26.16,26.24,541200.0,19.4635,19.5304,19.4486,19.5081,541200.0
2013-09-03 15:30:00,26.24,26.3,26.2,26.26,1418600.0,19.5081,19.5527,19.4784,19.523,1418600.0
2013-09-04 09:30:00,26.27,26.52,26.15,26.49,1207700.0,19.5304,19.7163,19.4412,19.694,1207700.0
2013-09-04 10:00:00,26.49,26.69,26.49,26.66,1097900.0,19.694,19.8427,19.694,19.8204,1097900.0
2013-09-04 10:30:00,26.66,26.68,26.61,26.67,363900.0,19.8204,19.8352,19.7832,19.8278,363900.0
2013-09-04 11:00:00,26.67,26.73,26.59,26.62,594600.0,19.8278,19.8724,19.7683,19.7906,594600.0
2013-09-04 11:30:00,26.62,26.77,26.61,26.7,816800.0,19.7906,19.9021,19.7832,19.8501,816800.0
2013-09-04 12:00:00,26.71,26.71,26.61,26.64,452600.0,19.8575,19.8575,19.7832,19.8055,452600.0
2013-09-04 12:30:00,26.64,26.66,26.52,26.53,494800.0,19.8055,19.8204,19.7163,19.7237,494800.0
2013-09-04 13:00:00,26.53,26.59,26.49,26.57,542100.0,19.7237,19.7683,19.694,19.7534,542100.0
2013-09-04 13:30:00,26.57,26.61,26.49,26.53,351700.0,19.7534,19.7832,19.694,19.7237,351700.0
2013-09-04 14:00:00,26.53,26.58,26.49,26.51,370400.0,19.7237,19.7609,19.694,19.7088,370400.0
2013-09-04 14:30:00,26.51,26.57,26.48,26.56,474700.0,19.7088,19.7534,19.6865,19.746,474700.0
2013-09-04 15:00:00,26.56,26.63,26.49,26.56,726700.0,19.746,19.7981,19.694,19.746,726700.0
2013-09-04 15:30:00,26.56,26.57,26.45,26.52,1255000.0,19.746,19.7534,19.6642,19.7163,1255000.0
2013-09-05 09:30:00,26.68,26.8,26.57,26.77,997200.0,19.8352,19.9244,19.7534,19.9021,997200.0
2013-09-05 10:00:00,26.78,26.98,26.76,26.96,1209500.0,19.9096,20.0583,19.8947,20.0434,1209500.0
2013-09-05 10:30:00,26.96,26.98,26.85,26.87,1568200.0,20.0434,20.0583,19.9616,19.9765,1568200.0
2013-09-05 11:00:00,26.86,26.9,26.84,26.85,688300.0,19.969,19.9988,19.9542,19.9616,688300.0
2013-09-05 11:30:00,26.85,26.91,26.79,26.83,627300.0,19.9616,20.0062,19.917,19.9467,627300.0
2013-09-05 12:00:00,26.83,26.83,26.69,26.72,370700.0,19.9467,19.9467,19.8427,19.865,370700.0
2013-09-05 12:30:00,26.71,26.73,26.66,26.69,323000.0,19.8575,19.8724,19.8204,19.8427,323000.0
2013-09-05 13:00:00,26.69,26.7,26.65,26.67,272300.0,19.8427,19.8501,19.8129,19.8278,272300.0
2013-09-05 13:30:00,26.67,26.71,26.65,26.67,293200.0,19.8278,19.8575,19.8129,19.8278,293200.0
2013-09-05 14:00:00,26.67,26.71,26.65,26.66,266500.0,19.8278,19.8575,19.8129,19.8204,266500.0
2013-09-05 14:30:00,26.67,26.69,26.65,26.69,220200.0,19.8278,19.8427,19.8129,19.8427,220200.0
2013-09-05 15:00:00,26.69,26.69,26.62,26.64,288300.0,19.8427,19.8427,19.7906,19.8055,288300.0
2013-09-05 15:30:00,26.64,26.68,26.62,26.66,1648800.0,19.8055,19.8352,19.7906,19.8204,1648800.0
2013-09-06 09:30:00,26.88,26.88,26.32,26.54,1908200.0,19.9839,19.9839,19.5676,19.7311,1908200.0
2013-09-06 10:00:00,26.54,26.75,26.27,26.71,1595400.0,19.7311,19.8873,19.5304,19.8575,1595400.0
2013-09-06 10:30:00,26.72,26.86,26.63,26.82,677200.0,19.865,19.969,19.7981,19.9393,677200.0
2013-09-06 11:00:00,26.82,26.9,26.75,26.79,482300.0,19.9393,19.9988,19.8873,19.917,482300.0
2013-09-06 11:30:00,26.8,26.89,26.78,26.83,564400.0,19.9244,19.9913,19.9096,19.9467,564400.0
2013-09-06 12:00:00,26.83,26.91,26.8,26.86,418500.0,19.9467,20.0062,19.9244,19.969,418500.0
2013-09-06 12:30:00,26.86,26.89,26.81,26.89,508300.0,19.969,19.9913,19.9319,19.9913,508300.0
2013-09-06 13:00:00,26.89,27.02,26.89,26.96,646000.0,19.9913,20.088,19.9913,20.0434,646000.0
2013-09-06 13:30:00,26.95,27.04,26.94,26.98,492400.0,20.036,20.1029,20.0285,20.0583,492400.0
2013-09-06 14:00:00,26.99,27.02,26.95,26.96,399700.0,20.0657,20.088,20.036,20.0434,399700.0
2013-09-06 14:30:00,26.97,27.0,26.9,26.92,633300.0,20.0508,20.0731,19.9988,20.0137,633300.0
2013-09-06 15:00:00,26.92,26.95,26.82,26.92,1186300.0,20.0137,20.036,19.9393,20.0137,1186300.0
2013-09-06 15:30:00,26.91,26.92,26.81,26.82,2098800.0,20.0062,20.0137,19.9319,19.9393,2098800.0
2013-09-09 09:30:00,27.0,27.28,26.95,27.25,1443600.0,20.0731,20.2813,20.036,20.259,1443600.0
2013-09-09 10:00:00,27.25,27.29,27.06,27.09,1094200.0,20.259,20.2887,20.1177,20.14,1094200.0
2013-09-09 10:30:00,27.09,27.24,27.08,27.15,741500.0,20.14,20.2516,20.1326,20.1846,741500.0
2013-09-09 11:00:00,27.15,27.17,27.1,27.14,516100.0,20.1846,20.1995,20.1475,20.1772,516100.0
2013-09-09 11:30:00,27.14,27.25,27.12,27.21,433400.0,20.1772,20.259,20.1623,20.2293,433400.0
2013-09-09 12:00:00,27.22,27.28,27.19,27.23,485200.0,20.2367,20.2813,20.2144,20.2441,485200.0
2013-09-09 12:30:00,27.24,27.24,27.07,27.14,909700.0,20.2516,20.2516,20.1252,20.1772,909700.0
2013-09-09 13:00:00,27.14,27.21,27.13,27.2,430700.0,20.1772,20.2293,20.1698,20.2218,430700.0
2013-09-09 13:30:00,27.19,27.37,27.19,27.37,610600.0,20.2144,20.3482,20.2144,20.3482,610600.0
2013-09-09 14:00:00,27.37,27.45,27.3,27.36,929600.0,20.3482,20.4077,20.2962,20.3408,929600.0
2013-09-09 14:30:00,27.36,27.41,27.33,27.34,459300.0,20.3408,20.3779,20.3185,20.3259,459300.0
2013-09-09 15:00:00,27.34,27.39,27.32,27.36,480100.0,20.3259,20.3631,20.311,20.3408,480100.0
2013-09-09 15:30:00,27.36,27.44,27.34,27.44,2261200.0,20.3408,20.4002,20.3259,20.4002,2261200.0
2013-09-10 09:30:00,27.67,27.94,27.63,27.89,2220600.0,20.5712,20.772,20.5415,20.7348,2220600.0
2013-09-10 10:00:00,27.9,27.91,27.78,27.85,1883000.0,20.7422,20.7497,20.653,20.7051,1883000.0
2013-09-10 10:30:00,27.85,28.08,27.84,28.04,2360400.0,20.7051,20.8761,20.6976,20.8463,2360400.0
2013-09-10 11:00:00,28.04,28.05,27.98,28.01,945800.0,20.8463,20.8537,20.8017,20.824,945800.0
2013-09-10 11:30:00,28.01,28.05,27.98,28.03,1404400.0,20.824,20.8537,20.8017,20.8389,1404400.0
2013-09-10 12:00:00,28.03,28.07,28.0,28.05,586600.0,20.8389,20.8686,20.8166,20.8537,586600.0
2013-09-10 12:30:00,28.04,28.08,28.01,28.08,634400.0,20.8463,20.8761,20.824,20.8761,634400.0
2013-09-10 13:00:00,28.08,28.14,28.05,28.13,795200.0,20.8761,20.9207,20.8537,20.9132,795200.0
2013-09-10 13:30:00,28.13,28.15,28.1,28.14,627400.0,20.9132,20.9281,20.8909,20.9207,627400.0
2013-09-10 14:00:00,28.14,28.15,28.08,28.08,912500.0,20.9207,20.9281,20.8761,20.8761,912500.0
2013-09-10 14:30:00,28.08,28.1,28.0,28.08,1004500.0,20.8761,20.8909,20.8166,20.8761,1004500.0
2013-09-10 15:00:00,28.08,28.1,28.0,28.01,1122200.0,20.8761,20.8909,20.8166,20.824,1122200.0
2013-09-10 15:30:00,28.01,28.06,27.99,28.05,2155500.0,20.824,20.8612,20.8091,20.8537,2155500.0
2013-09-11 09:30:00,28.3,28.34,27.93,27.96,2891000.0,21.0396,21.0693,20.7645,20.7868,2891000.0
2013-09-11 10:00:00,27.95,28.13,27.95,28.05,1374900.0,20.7794,20.9132,20.7794,20.8537,1374900.0
2013-09-11 10:30:00,28.04,28.07,27.98,28.05,994500.0,20.8463,20.8686,20.8017,20.8537,994500.0
2013-09-11 11:00:00,28.05,28.05,28.0,28.0,610300.0,20.8537,20.8537,20.8166,20.8166,610300.0
2013-09-11 11:30:00,28.0,28.24,27.99,28.23,946000.0,20.8166,20.995,20.8091,20.9876,946000.0
2013-09-11 12:00:00,28.23,28.25,28.19,28.24,431300.0,20.9876,21.0024,20.9578,20.995,431300.0
2013-09-11 12:30:00,28.24,28.32,28.22,28.31,710000.0,20.995,21.0545,20.9801,21.047,710000.0
2013-09-11 13:00:00,28.31,28.34,28.3,28.34,360600.0,21.047,21.0693,21.0396,21.0693,360600.0
2013-09-11 13:30:00,28.34,28.4,28.32,28.33,501000.0,21.0693,21.114,21.0545,21.0619,501000.0
2013-09-11 14:00:00,28.33,28.34,28.17,28.22,755100.0,21.0619,21.0693,20.943,20.9801,755100.0
2013-09-11 14:30:00,28.21,28.28,28.21,28.27,597700.0,20.9727,21.0247,20.9727,21.0173,597700.0
2013-09-11 15:00:00,28.27,28.3,28.21,28.21,1666700.0,21.0173,21.0396,20.9727,20.9727,1666700.0
2013-09-11 15:30:00,28.21,28.26,28.13,28.25,2154300.0,20.9727,21.0099,20.9132,21.0024,2154300.0
2013-09-12 09:30:00,28.2,28.25,28.04,28.23,1481000.0,20.9653,21.0024,20.8463,20.9876,1481000.0
2013-09-12 10:00:00,28.23,28.32,28.17,28.31,801900.0,20.9876,21.0545,20.943,21.047,801900.0
2013-09-12 10:30:00,28.31,28.34,28.14,28.15,626700.0,21.047,21.0693,20.9207,20.9281,626700.0
2013-09-12 11:00:00,28.14,28.21,28.1,28.19,437300.0,20.9207,20.9727,20.8909,20.9578,437300.0
2013-09-12 11:30:00,28.2,28.24,28.12,28.16,448100.0,20.9653,20.995,20.9058,20.9355,448100.0
2013-09-12 12:00:00,28.16,28.17,28.0,28.07,527800.0,20.9355,20.943,20.8166,20.8686,527800.0
2013-09-12 12:30:00,28.07,28.13,28.05,28.12,241900.0,20.8686,20.9132,20.8537,20.9058,241900.0
2013-09-12 13:00:00,28.11,28.25,28.1,28.21,355100.0,20.8984,21.0024,20.8909,20.9727,355100.0
2013-09-12 13:30:00,28.2,28.21,28.13,28.14,197500.0,20.9653,20.9727,20.9132,20.9207,197500.0
2013-09-12 14:00:00,28.14,28.17,28.12,28.15,227200.0,20.9207,20.943,20.9058,20.9281,227200.0
2013-09-12 14:30:00,28.14,28.17,28.1,28.17,300600.0,20.9207,20.943,20.8909,20.943,300600.0
2013-09-12 15:00:00,28.17,28.17,28.04,28.08,496500.0,20.943,20.943,20.8463,20.8761,496500.0
2013-09-12 15:30:00,28.07,28.08,27.98,28.01,1373100.0,20.8686,20.8761,20.8017,20.824,1373100.0
2013-09-13 09:30:00,28.12,28.25,28.05,28.17,1001900.0,20.9058,21.0024,20.8537,20.943,1001900.0
2013-09-13 10:00:00,28.17,28.2,27.99,28.0,932800.0,20.943,20.9653,20.8091,20.8166,932800.0
2013-09-13 10:30:00,28.0,28.13,28.0,28.08,711500.0,20.8166,20.9132,20.8166,20.8761,711500.0
2013-09-13 11:00:00,28.08,28.2,28.07,28.2,350700.0,20.8761,20.9653,20.8686,20.9653,350700.0
2013-09-13 11:30:00,28.2,28.21,28.18,28.2,276700.0,20.9653,20.9727,20.9504,20.9653,276700.0
2013-09-13 12:00:00,28.2,28.24,28.16,28.22,280300.0,20.9653,20.995,20.9355,20.9801,280300.0
2013-09-13 12:30:00,28.22,28.24,28.19,28.22,297500.0,20.9801,20.995,20.9578,20.9801,297500.0
2013-09-13 13:00:00,28.21,28.25,28.2,28.23,238100.0,20.9727,21.0024,20.9653,20.9876,238100.0
2013-09-13 13:30:00,28.23,28.24,28.2,28.23,161200.0,20.9876,20.995,20.9653,20.9876,161200.0
2013-09-13 14:00:00,28.23,28.24,28.16,28.16,341900.0,20.9876,20.995,20.9355,20.9355,341900.0
2013-09-13 14:30:00,28.16,28.16,28.11,28.13,420900.0,20.9355,20.9355,20.8984,20.9132,420900.0
2013-09-13 15:00:00,28.12,28.14,28.09,28.12,242200.0,20.9058,20.9207,20.8835,20.9058,242200.0
2013-09-13 15:30:00,28.12,28.16,28.1,28.14,1011500.0,20.9058,20.9355,20.8909,20.9207,1011500.0
2013-09-16 09:30:00,28.48,28.7,28.32,28.65,1770200.0,21.1734,21.337,21.0545,21.2998,1770200.0
2013-09-16 10:00:00,28.64,28.79,28.52,28.73,1684700.0,21.2924,21.4039,21.2032,21.3593,1684700.0
2013-09-16 10:30:00,28.73,28.79,28.66,28.73,1450000.0,21.3593,21.4039,21.3073,21.3593,1450000.0
2013-09-16 11:00:00,28.74,28.82,28.73,28.77,1652200.0,21.3667,21.4262,21.3593,21.389,1652200.0
2013-09-16 11:30:00,28.76,28.94,28.76,28.93,1162900.0,21.3816,21.5154,21.3816,21.508,1162900.0
2013-09-16 12:00:00,28.92,29.07,28.92,29.07,1632100.0,21.5005,21.6121,21.5005,21.6121,1632100.0
2013-09-16 12:30:00,29.06,29.07,28.99,29.01,1413100.0,21.6046,21.6121,21.5526,21.5675,1413100.0
2013-09-16 13:00:00,29.01,29.02,28.86,28.88,1238200.0,21.5675,21.5749,21.4559,21.4708,1238200.0
2013-09-16 13:30:00,28.88,28.89,28.76,28.86,1081900.0,21.4708,21.4782,21.3816,21.4559,1081900.0
2013-09-16 14:00:00,28.86,28.87,28.76,28.77,717100.0,21.4559,21.4634,21.3816,21.389,717100.0
2013-09-16 14:30:00,28.77,28.79,28.72,28.77,1022100.0,21.389,21.4039,21.3519,21.389,1022100.0
2013-09-16 15:00:00,28.77,28.81,28.7,28.71,1111000.0,21.389,21.4188,21.337,21.3444,1111000.0
2013-09-16 15:30:00,28.71,28.77,28.64,28.73,2721100.0,21.3444,21.389,21.2924,21.3593,2721100.0
2013-09-17 09:30:00,28.8,28.9,28.65,28.71,1989800.0,21.4113,21.4857,21.2998,21.3444,1989800.0
2013-09-17 10:00:00,28.71,28.77,28.68,28.77,829900.0,21.3444,21.389,21.3221,21.389,829900.0
2013-09-17 10:30:00,28.77,28.81,28.73,28.79,587400.0,21.389,21.4188,21.3593,21.4039,587400.0
2013-09-17 11:00:00,28.78,28.82,28.76,28.79,295200.0,21.3965,21.4262,21.3816,21.4039,295200.0
2013-09-17 11:30:00,28.79,28.79,28.65,28.69,1118900.0,21.4039,21.4039,21.2998,21.3296,1118900.0
2013-09-17 12:00:00,28.7,28.76,28.69,28.72,529700.0,21.337,21.3816,21.3296,21.3519,529700.0
2013-09-17 12:30:00,28.72,28.82,28.69,28.82,683300.0,21.3519,21.4262,21.3296,21.4262,683300.0
2013-09-17 13:00:00,28.82,28.87,28.76,28.8,742600.0,21.4262,21.4634,21.3816,21.4113,742600.0
2013-09-17 13:30:00,28.8,28.84,28.76,28.77,496300.0,21.4113,21.4411,21.3816,21.389,496300.0
2013-09-17 14:00:00,28.78,28.82,28.75,28.8,569500.0,21.3965,21.4262,21.3742,21.4113,569500.0
2013-09-17 14:30:00,28.81,28.94,28.8,28.92,912600.0,21.4188,21.5154,21.4113,21.5005,912600.0
2013-09-17 15:00:00,28.91,28.99,28.91,28.97,963800.0,21.4931,21.5526,21.4931,21.5377,963800.0
2013-09-17 15:30:00,28.97,29.04,28.92,29.02,2077500.0,21.5377,21.5898,21.5005,21.5749,2077500.0
2013-09-18 09:30:00,28.91,29.0,28.84,28.94,875100.0,21.4931,21.56,21.4411,21.5154,875100.0
2013-09-18 10:00:00,28.95,29.01,28.8,28.81,1002100.0,21.5229,21.5675,21.4113,21.4188,1002100.0
2013-09-18 10:30:00,28.81,28.93,28.81,28.91,610000.0,21.4188,21.508,21.4188,21.4931,610000.0
2013-09-18 11:00:00,28.9,28.97,28.9,28.93,346600.0,21.4857,21.5377,21.4857,21.508,346600.0
2013-09-18 11:30:00,28.93,28.95,28.87,28.9,419500.0,21.508,21.5229,21.4634,21.4857,419500.0
2013-09-18 12:00:00,28.91,28.93,28.85,28.86,396100.0,21.4931,21.508,21.4485,21.4559,396100.0
2013-09-18 12:30:00,28.86,28.89,28.83,28.89,291500.0,21.4559,21.4782,21.4336,21.4782,291500.0
2013-09-18 13:00:00,28.89,28.95,28.86,28.95,412800.0,21.4782,21.5229,21.4559,21.5229,412800.0
2013-09-18 13:30:00,28.95,29.0,28.92,28.94,558000.0,21.5229,21.56,21.5005,21.5154,558000.0
2013-09-18 14:00:00,28.94,29.42,28.94,29.33,2971800.0,21.5154,21.8723,21.5154,21.8054,2971800.0
2013-09-18 14:30:00,29.34,29.48,29.33,29.47,1237200.0,21.8128,21.9169,21.8054,21.9094,1237200.0
2013-09-18 15:00:00,29.48,29.5,29.15,29.17,1338200.0,21.9169,21.9317,21.6715,21.6864,1338200.0
2013-09-18 15:30:00,29.17,29.21,28.99,29.02,3479200.0,21.6864,21.7161,21.5526,21.5749,3479200.0
2013-09-19 09:30:00,29.28,29.29,28.73,28.86,2108600.0,21.7682,21.7756,21.3593,21.4559,2108600.0
2013-09-19 10:00:00,28.87,28.9,28.71,28.76,2403000.0,21.4634,21.4857,21.3444,21.3816,2403000.0
2013-09-19 10:30:00,28.76,28.91,28.76,28.87,1167300.0,21.3816,21.4931,21.3816,21.4634,1167300.0
2013-09-19 11:00:00,28.88,28.92,28.83,28.88,887600.0,21.4708,21.5005,21.4336,21.4708,887600.0
2013-09-19 11:30:00,28.88,28.9,28.82,28.88,567000.0,21.4708,21.4857,21.4262,21.4708,567000.0
2013-09-19 12:00:00,28.89,28.96,28.89,28.92,741400.0,21.4782,21.5303,21.4782,21.5005,741400.0
2013-09-19 12:30:00,28.92,28.92,28.87,28.87,340900.0,21.5005,21.5005,21.4634,21.4634,340900.0
2013-09-19 13:00:00,28.87,28.88,28.79,28.8,493600.0,21.4634,21.4708,21.4039,21.4113,493600.0
2013-09-19 13:30:00,28.8,28.8,28.64,28.64,734300.0,21.4113,21.4113,21.2924,21.2924,734300.0
2013-09-19 14:00:00,28.65,28.7,28.58,28.64,939400.0,21.2998,21.337,21.2478,21.2924,939400.0
2013-09-19 14:30:00,28.64,28.66,28.59,28.65,599400.0,21.2924,21.3073,21.2552,21.2998,599400.0
2013-09-19 15:00:00,28.66,28.67,28.61,28.63,967900.0,21.3073,21.3147,21.2701,21.2849,967900.0
2013-09-19 15:30:00,28.63,28.65,28.58,28.6,2262000.0,21.2849,21.2998,21.2478,21.2626,2262000.0
2013-09-20 09:30:00,28.83,28.9,28.66,28.68,2732900.0,21.4336,21.4857,21.3073,21.3221,2732900.0
2013-09-20 10:00:00,28.68,28.74,28.57,28.61,868100.0,21.3221,21.3667,21.2403,21.2701,868100.0
2013-09-20 10:30:00,28.61,28.61,28.26,28.37,2439600.0,21.2701,21.2701,21.0099,21.0917,2439600.0
2013-09-20 11:00:00,28.37,28.58,28.34,28.35,1886800.0,21.0917,21.2478,21.0693,21.0768,1886800.0
2013-09-20 11:30:00,28.36,28.39,28.28,28.29,1143900.0,21.0842,21.1065,21.0247,21.0322,1143900.0
2013-09-20 12:00:00,28.3,28.34,28.08,28.16,1280500.0,21.0396,21.0693,20.8761,20.9355,1280500.0
2013-09-20 12:30:00,28.16,28.35,28.13,28.3,1019000.0,20.9355,21.0768,20.9132,21.0396,1019000.0
2013-09-20 13:00:00,28.3,28.3,28.13,28.28,1055600.0,21.0396,21.0396,20.9132,21.0247,1055600.0
2013-09-20 13:30:00,28.28,28.28,28.08,28.09,1388900.0,21.0247,21.0247,20.8761,20.8835,1388900.0
2013-09-20 14:00:00,28.09,28.19,28.04,28.19,1192400.0,20.8835,20.9578,20.8463,20.9578,1192400.0
2013-09-20 14:30:00,28.19,28.28,28.14,28.25,838600.0,20.9578,21.0247,20.9207,21.0024,838600.0
2013-09-20 15:00:00,28.26,28.29,28.16,28.16,1030300.0,21.0099,21.0322,20.9355,20.9355,1030300.0
2013-09-20 15:30:00,28.16,28.24,28.14,28.21,3004900.0,20.9355,20.995,20.9207,20.9727,3004900.0
2013-09-23 09:30:00,27.98,28.03,27.5,27.63,3310900.0,20.8017,20.8389,20.4449,20.5415,3310900.0
2013-09-23 10:00:00,27.64,27.75,27.63,27.71,1315600.0,20.5489,20.6307,20.5415,20.601,1315600.0
2013-09-23 10:30:00,27.71,27.77,27.42,27.49,1761300.0,20.601,20.6456,20.3854,20.4374,1761300.0
2013-09-23 11:00:00,27.49,27.5,27.39,27.47,1319100.0,20.4374,20.4449,20.3631,20.4225,1319100.0
2013-09-23 11:30:00,27.47,27.5,27.4,27.41,870900.0,20.4225,20.4449,20.3705,20.3779,870900.0
2013-09-23 12:00:00,27.41,27.49,27.4,27.49,930200.0,20.3779,20.4374,20.3705,20.4374,930200.0
2013-09-23 12:30:00,27.49,27.56,27.46,27.53,540600.0,20.4374,20.4895,20.4151,20.4672,540600.0
2013-09-23 13:00:00,27.53,27.53,27.42,27.48,1157100.0,20.4672,20.4672,20.3854,20.43,1157100.0
2013-09-23 13:30:00,27.48,27.53,27.47,27.49,792900.0,20.43,20.4672,20.4225,20.4374,792900.0
2013-09-23 14:00:00,27.49,27.5,27.35,27.36,742000.0,20.4374,20.4449,20.3333,20.3408,742000.0
2013-09-23 14:30:00,27.36,27.44,27.36,27.4,968900.0,20.3408,20.4002,20.3408,20.3705,968900.0
2013-09-23 15:00:00,27.4,27.41,27.28,27.29,1586000.0,20.3705,20.3779,20.2813,20.2887,1586000.0
2013-09-23 15:30:00,27.29,27.36,27.22,27.23,3852500.0,20.2887,20.3408,20.2367,20.2441,3852500.0
2013-09-24 09:30:00,27.24,27.43,27.15,27.24,1834500.0,20.2516,20.3928,20.1846,20.2516,1834500.0
2013-09-24 10:00:00,27.23,27.32,27.1,27.23,1274000.0,20.2441,20.311,20.1475,20.2441,1274000.0
2013-09-24 10:30:00,27.24,27.37,27.19,27.34,1060500.0,20.2516,20.3482,20.2144,20.3259,1060500.0
2013-09-24 11:00:00,27.35,27.52,27.33,27.37,1275400.0,20.3333,20.4597,20.3185,20.3482,1275400.0
2013-09-24 11:30:00,27.37,27.42,27.32,27.4,613000.0,20.3482,20.3854,20.311,20.3705,613000.0
2013-09-24 12:00:00,27.4,27.45,27.37,27.43,493800.0,20.3705,20.4077,20.3482,20.3928,493800.0
2013-09-24 12:30:00,27.43,27.64,27.43,27.64,2497300.0,20.3928,20.5489,20.3928,20.5489,2497300.0
2013-09-24 13:00:00,27.64,27.74,27.63,27.73,957600.0,20.5489,20.6233,20.5415,20.6158,957600.0
2013-09-24 13:30:00,27.73,27.77,27.67,27.67,480200.0,20.6158,20.6456,20.5712,20.5712,480200.0
2013-09-24 14:00:00,27.67,27.69,27.5,27.53,793500.0,20.5712,20.5861,20.4449,20.4672,793500.0
2013-09-24 14:30:00,27.52,27.54,27.4,27.4,900500.0,20.4597,20.4746,20.3705,20.3705,900500.0
2013-09-24 15:00:00,27.4,27.46,27.35,27.38,1315100.0,20.3705,20.4151,20.3333,20.3556,1315100.0
2013-09-24 15:30:00,27.39,27.39,27.21,27.27,2476200.0,20.3631,20.3631,20.2293,20.2739,2476200.0
2013-09-25 09:30:00,27.34,27.36,26.86,27.17,2873800.0,20.3259,20.3408,19.969,20.1995,2873800.0
2013-09-25 10:00:00,27.17,27.26,27.0,27.26,1300500.0,20.1995,20.2664,20.0731,20.2664,1300500.0
2013-09-25 10:30:00,27.26,27.26,27.18,27.24,1507100.0,20.2664,20.2664,20.2069,20.2516,1507100.0
2013-09-25 11:00:00,27.24,27.42,27.16,27.41,1190900.0,20.2516,20.3854,20.1921,20.3779,1190900.0
2013-09-25 11:30:00,27.41,27.42,27.33,27.37,695900.0,20.3779,20.3854,20.3185,20.3482,695900.0
2013-09-25 12:00:00,27.37,27.42,27.23,27.27,956800.0,20.3482,20.3854,20.2441,20.2739,956800.0
2013-09-25 12:30:00,27.27,27.37,27.26,27.34,580500.0,20.2739,20.3482,20.2664,20.3259,580500.0
2013-09-25 13:00:00,27.34,27.43,27.33,27.35,597200.0,20.3259,20.3928,20.3185,20.3333,597200.0
2013-09-25 13:30:00,27.35,27.36,27.21,27.32,836700.0,20.3333,20.3408,20.2293,20.311,836700.0
2013-09-25 14:00:00,27.32,27.37,27.2,27.3,721700.0,20.311,20.3482,20.2218,20.2962,721700.0
2013-09-25 14:30:00,27.29,27.36,27.25,27.28,636300.0,20.2887,20.3408,20.259,20.2813,636300.0
2013-09-25 15:00:00,27.28,27.38,27.24,27.27,1130300.0,20.2813,20.3556,20.2516,20.2739,1130300.0
2013-09-25 15:30:00,27.27,27.33,27.22,27.23,1884100.0,20.2739,20.3185,20.2367,20.2441,1884100.0
2013-09-26 09:30:00,27.27,27.58,27.23,27.41,1797000.0,20.2739,20.5043,20.2441,20.3779,1797000.0
2013-09-26 10:00:00,27.42,27.56,27.38,27.39,1015800.0,20.3854,20.4895,20.3556,20.3631,1015800.0
2013-09-26 10:30:00,27.39,27.42,27.25,27.3,1183800.0,20.3631,20.3854,20.259,20.2962,1183800.0
2013-09-26 11:00:00,27.3,27.42,27.25,27.41,958000.0,20.2962,20.3854,20.259,20.3779,958000.0
2013-09-26 11:30:00,27.41,27.43,27.34,27.36,619500.0,20.3779,20.3928,20.3259,20.3408,619500.0
2013-09-26 12:00:00,27.36,27.38,27.3,27.33,417600.0,20.3408,20.3556,20.2962,20.3185,417600.0
2013-09-26 12:30:00,27.33,27.39,27.26,27.28,545000.0,20.3185,20.3631,20.2664,20.2813,545000.0
2013-09-26 13:00:00,27.28,27.37,27.28,27.3,513800.0,20.2813,20.3482,20.2813,20.2962,513800.0
2013-09-26 13:30:00,27.3,27.3,27.18,27.23,576800.0,20.2962,20.2962,20.2069,20.2441,576800.0
2013-09-26 14:00:00,27.23,27.23,27.11,27.14,593600.0,20.2441,20.2441,20.1549,20.1772,593600.0
2013-09-26 14:30:00,27.14,27.14,27.07,27.11,693000.0,20.1772,20.1772,20.1252,20.1549,693000.0
2013-09-26 15:00:00,27.11,27.11,27.02,27.05,1000300.0,20.1549,20.1549,20.088,20.1103,1000300.0
2013-09-26 15:30:00,27.05,27.14,27.04,27.13,2281200.0,20.1103,20.1772,20.1029,20.1698,2281200.0
2013-09-27 09:30:00,26.91,26.99,26.7,26.99,2464500.0,20.0062,20.0657,19.8501,20.0657,2464500.0
2013-09-27 10:00:00,26.98,27.06,26.95,27.0,1319400.0,20.0583,20.1177,20.036,20.0731,1319400.0
2013-09-27 10:30:00,26.99,27.08,26.98,27.06,759000.0,20.0657,20.1326,20.0583,20.1177,759000.0
2013-09-27 11:00:00,27.05,27.1,26.96,27.01,780900.0,20.1103,20.1475,20.0434,20.0806,780900.0
2013-09-27 11:30:00,27.01,27.08,26.98,27.06,456800.0,20.0806,20.1326,20.0583,20.1177,456800.0
2013-09-27 12:00:00,27.05,27.08,27.02,27.04,346500.0,20.1103,20.1326,20.088,20.1029,346500.0
2013-09-27 12:30:00,27.04,27.09,27.03,27.07,374600.0,20.1029,20.14,20.0954,20.1252,374600.0
2013-09-27 13:00:00,27.08,27.12,27.06,27.07,333700.0,20.1326,20.1623,20.1177,20.1252,333700.0
2013-09-27 13:30:00,27.06,27.14,27.04,27.07,428300.0,20.1177,20.1772,20.1029,20.1252,428300.0
2013-09-27 14:00:00,27.06,27.1,27.04,27.1,512600.0,20.1177,20.1475,20.1029,20.1475,512600.0
2013-09-27 14:30:00,27.1,27.14,27.07,27.1,554300.0,20.1475,20.1772,20.1252,20.1475,554300.0
2013-09-27 15:00:00,27.1,27.11,27.05,27.08,839400.0,20.1475,20.1549,20.1103,20.1326,839400.0
2013-09-27 15:30:00,27.1,27.14,27.04,27.08,2072500.0,20.1475,20.1772,20.1029,20.1326,2072500.0
2013-09-30 09:30:00,26.69,26.88,26.57,26.76,1602100.0,19.8427,19.9839,19.7534,19.8947,1602100.0
2013-09-30 10:00:00,26.75,26.95,26.75,26.83,1079800.0,19.8873,20.036,19.8873,19.9467,1079800.0
2013-09-30 10:30:00,26.83,26.96,26.79,26.93,749400.0,19.9467,20.0434,19.917,20.0211,749400.0
2013-09-30 11:00:00,26.93,26.97,26.83,26.9,516500.0,20.0211,20.0508,19.9467,19.9988,516500.0
2013-09-30 11:30:00,26.91,26.94,26.87,26.93,394900.0,20.0062,20.0285,19.9765,20.0211,394900.0
2013-09-30 12:00:00,26.93,26.93,26.86,26.89,378800.0,20.0211,20.0211,19.969,19.9913,378800.0
2013-09-30 12:30:00,26.9,27.03,26.89,26.96,425900.0,19.9988,20.0954,19.9913,20.0434,425900.0
2013-09-30 13:00:00,26.96,27.12,26.96,27.04,842200.0,20.0434,20.1623,20.0434,20.1029,842200.0
2013-09-30 13:30:00,27.04,27.15,26.96,27.01,635200.0,20.1029,20.1846,20.0434,20.0806,635200.0
2013-09-30 14:00:00,27.02,27.06,26.98,27.03,461000.0,20.088,20.1177,20.0583,20.0954,461000.0
2013-09-30 14:30:00,27.03,27.1,26.98,27.0,699200.0,20.0954,20.1475,20.0583,20.0731,699200.0
2013-09-30 15:00:00,27.0,27.02,26.89,26.98,1204600.0,20.0731,20.088,19.9913,20.0583,1204600.0
2013-09-30 15:30:00,26.97,27.02,26.9,26.94,2673300.0,20.0508,20.088,19.9988,20.0285,2673300.0
2013-10-01 09:30:00,26.95,27.17,26.94,27.03,1185000.0,20.036,20.1995,20.0285,20.0954,1185000.0
2013-10-01 10:00:00,27.03,27.15,26.95,27.08,960600.0,20.0954,20.1846,20.036,20.1326,960600.0
2013-10-01 10:30:00,27.07,27.26,27.07,27.19,605100.0,20.1252,20.2664,20.1252,20.2144,605100.0
2013-10-01 11:00:00,27.19,27.2,27.07,27.1,471700.0,20.2144,20.2218,20.1252,20.1475,471700.0
2013-10-01 11:30:00,27.1,27.21,27.08,27.13,781000.0,20.1475,20.2293,20.1326,20.1698,781000.0
2013-10-01 12:00:00,27.12,27.2,27.1,27.19,331700.0,20.1623,20.2218,20.1475,20.2144,331700.0
2013-10-01 12:30:00,27.19,27.2,27.12,27.15,260100.0,20.2144,20.2218,20.1623,20.1846,260100.0
2013-10-01 13:00:00,27.15,27.21,27.15,27.19,378700.0,20.1846,20.2293,20.1846,20.2144,378700.0
2013-10-01 13:30:00,27.19,27.21,27.12,27.19,402300.0,20.2144,20.2293,20.1623,20.2144,402300.0
2013-10-01 14:00:00,27.2,27.23,27.12,27.12,522600.0,20.2218,20.2441,20.1623,20.1623,522600.0
2013-10-01 14:30:00,27.12,27.14,27.02,27.09,630800.0,20.1623,20.1772,20.088,20.14,630800.0
2013-10-01 15:00:00,27.08,27.08,26.98,27.03,599200.0,20.1326,20.1326,20.0583,20.0954,599200.0
2013-10-01 15:30:00,27.02,27.15,27.01,27.14,1533500.0,20.088,20.1846,20.0806,20.1772,1533500.0
2013-10-02 09:30:00,26.9,27.09,26.85,27.01,1558300.0,19.9988,20.14,19.9616,20.0806,1558300.0
2013-10-02 10:00:00,27.0,27.02,26.83,26.99,1489000.0,20.0731,20.088,19.9467,20.0657,1489000.0
2013-10-02 10:30:00,26.98,27.06,26.94,27.04,770100.0,20.0583,20.1177,20.0285,20.1029,770100.0
2013-10-02 11:00:00,27.03,27.11,27.02,27.07,568000.0,20.0954,20.1549,20.088,20.1252,568000.0
2013-10-02 11:30:00,27.07,27.12,26.99,27.05,738400.0,20.1252,20.1623,20.0657,20.1103,738400.0
2013-10-02 12:00:00,27.04,27.15,27.03,27.1,638900.0,20.1029,20.1846,20.0954,20.1475,638900.0
2013-10-02 12:30:00,27.1,27.17,27.08,27.16,396900.0,20.1475,20.1995,20.1326,20.1921,396900.0
2013-10-02 13:00:00,27.15,27.18,27.09,27.12,693700.0,20.1846,20.2069,20.14,20.1623,693700.0
2013-10-02 13:30:00,27.13,27.2,27.1,27.13,504900.0,20.1698,20.2218,20.1475,20.1698,504900.0
2013-10-02 14:00:00,27.14,27.15,27.06,27.1,621200.0,20.1772,20.1846,20.1177,20.1475,621200.0
2013-10-02 14:30:00,27.09,27.1,27.0,27.05,552000.0,20.14,20.1475,20.0731,20.1103,552000.0
2013-10-02 15:00:00,27.05,27.06,26.98,27.0,612800.0,20.1103,20.1177,20.0583,20.0731,612800.0
2013-10-02 15:30:00,27.0,27.11,26.99,27.1,1492700.0,20.0731,20.1549,20.0657,20.1475,1492700.0
2013-10-03 09:30:00,27.13,27.22,26.96,27.04,983500.0,20.1698,20.2367,20.0434,20.1029,983500.0
2013-10-03 10:00:00,27.04,27.04,26.88,26.94,1770700.0,20.1029,20.1029,19.9839,20.0285,1770700.0
2013-10-03 10:30:00,26.93,26.94,26.83,26.85,906900.0,20.0211,20.0285,19.9467,19.9616,906900.0
2013-10-03 11:00:00,26.84,26.92,26.81,26.85,570600.0,19.9542,20.0137,19.9319,19.9616,570600.0
2013-10-03 11:30:00,26.84,26.9,26.66,26.7,1204500.0,19.9542,19.9988,19.8204,19.8501,1204500.0
2013-10-03 12:00:00,26.69,26.74,26.64,26.74,783800.0,19.8427,19.8798,19.8055,19.8798,783800.0
2013-10-03 12:30:00,26.73,26.86,26.72,26.82,593200.0,19.8724,19.969,19.865,19.9393,593200.0
2013-10-03 13:00:00,26.82,26.95,26.78,26.95,564600.0,19.9393,20.036,19.9096,20.036,564600.0
2013-10-03 13:30:00,26.96,27.0,26.88,26.98,696700.0,20.0434,20.0731,19.9839,20.0583,696700.0
2013-10-03 14:00:00,26.98,27.0,26.82,26.95,691000.0,20.0583,20.0731,19.9393,20.036,691000.0
2013-10-03 14:30:00,26.95,26.99,26.89,26.94,410500.0,20.036,20.0657,19.9913,20.0285,410500.0
2013-10-03 15:00:00,26.94,26.97,26.88,26.96,678200.0,20.0285,20.0508,19.9839,20.0434,678200.0
2013-10-03 15:30:00,26.95,26.96,26.83,26.86,2589600.0,20.036,20.0434,19.9467,19.969,2589600.0
2013-10-04 09:30:00,26.97,26.97,26.8,26.87,1309900.0,20.0508,20.0508,19.9244,19.9765,1309900.0
2013-10-04 10:00:00,26.88,27.04,26.84,26.88,1424800.0,19.9839,20.1029,19.9542,19.9839,1424800.0
2013-10-04 10:30:00,26.87,26.99,26.86,26.98,1438100.0,19.9765,20.0657,19.969,20.0583,1438100.0
2013-10-04 11:00:00,26.98,26.99,26.89,26.92,540600.0,20.0583,20.0657,19.9913,20.0137,540600.0
2013-10-04 11:30:00,26.92,26.97,26.88,26.95,470000.0,20.0137,20.0508,19.9839,20.036,470000.0
2013-10-04 12:00:00,26.95,26.99,26.93,26.99,797300.0,20.036,20.0657,20.0211,20.0657,797300.0
2013-10-04 12:30:00,26.99,27.02,26.94,26.96,467500.0,20.0657,20.088,20.0285,20.0434,467500.0
2013-10-04 13:00:00,26.96,26.98,26.89,26.91,390000.0,20.0434,20.0583,19.9913,20.0062,390000.0
2013-10-04 13:30:00,26.91,26.95,26.89,26.89,386900.0,20.0062,20.036,19.9913,19.9913,386900.0
2013-10-04 14:00:00,26.89,26.91,26.85,26.89,907000.0,19.9913,20.0062,19.9616,19.9913,907000.0
2013-10-04 14:30:00,26.89,26.97,26.86,26.96,631100.0,19.9913,20.0508,19.969,20.0434,631100.0
2013-10-04 15:00:00,26.97,26.99,26.95,26.96,578000.0,20.0508,20.0657,20.036,20.0434,578000.0
2013-10-04 15:30:00,26.96,27.0,26.9,26.98,1326200.0,20.0434,20.0731,19.9988,20.0583,1326200.0
2013-10-07 09:30:00,26.71,26.93,26.65,26.87,1744800.0,19.8575,20.0211,19.8129,19.9765,1744800.0
2013-10-07 10:00:00,26.87,27.12,26.87,27.04,1937800.0,19.9765,20.1623,19.9765,20.1029,1937800.0
2013-10-07 10:30:00,27.04,27.05,26.91,26.99,838400.0,20.1029,20.1103,20.0062,20.0657,838400.0
2013-10-07 11:00:00,26.99,26.99,26.88,26.92,730000.0,20.0657,20.0657,19.9839,20.0137,730000.0
2013-10-07 11:30:00,26.92,27.05,26.9,27.02,641600.0,20.0137,20.1103,19.9988,20.088,641600.0
2013-10-07 12:00:00,27.01,27.03,26.97,26.98,449400.0,20.0806,20.0954,20.0508,20.0583,449400.0
2013-10-07 12:30:00,26.98,26.99,26.88,26.9,585100.0,20.0583,20.0657,19.9839,19.9988,585100.0
2013-10-07 13:00:00,26.9,27.06,26.9,27.0,558100.0,19.9988,20.1177,19.9988,20.0731,558100.0
2013-10-07 13:30:00,27.0,27.04,26.95,27.04,401000.0,20.0731,20.1029,20.036,20.1029,401000.0
2013-10-07 14:00:00,27.04,27.08,26.98,27.02,753100.0,20.1029,20.1326,20.0583,20.088,753100.0
2013-10-07 14:30:00,27.01,27.04,26.97,26.97,575400.0,20.0806,20.1029,20.0508,20.0508,575400.0
2013-10-07 15:00:00,26.97,27.02,26.93,26.95,1289800.0,20.0508,20.088,20.0211,20.036,1289800.0
2013-10-07 15:30:00,26.94,26.95,26.81,26.84,2015500.0,20.0285,20.036,19.9319,19.9542,2015500.0
2013-10-08 09:30:00,26.86,27.0,26.84,26.95,2241000.0,19.969,20.0731,19.9542,20.036,2241000.0
2013-10-08 10:00:00,26.95,26.98,26.81,26.89,1239800.0,20.036,20.0583,19.9319,19.9913,1239800.0
2013-10-08 10:30:00,26.89,26.89,26.74,26.75,1388500.0,19.9913,19.9913,19.8798,19.8873,1388500.0
2013-10-08 11:00:00,26.75,26.81,26.69,26.7,700500.0,19.8873,19.9319,19.8427,19.8501,700500.0
2013-10-08 11:30:00,26.7,26.7,26.54,26.67,1143600.0,19.8501,19.8501,19.7311,19.8278,1143600.0
2013-10-08 12:00:00,26.67,26.68,26.56,26.61,829200.0,19.8278,19.8352,19.746,19.7832,829200.0
2013-10-08 12:30:00,26.6,26.67,26.54,26.66,569600.0,19.7757,19.8278,19.7311,19.8204,569600.0
2013-10-08 13:00:00,26.67,26.72,26.61,26.68,570000.0,19.8278,19.865,19.7832,19.8352,570000.0
2013-10-08 13:30:00,26.68,26.71,26.58,26.59,480600.0,19.8352,19.8575,19.7609,19.7683,480600.0
2013-10-08 14:00:00,26.59,26.66,26.5,26.64,897600.0,19.7683,19.8204,19.7014,19.8055,897600.0
2013-10-08 14:30:00,26.64,26.75,26.59,26.74,1608700.0,19.8055,19.8873,19.7683,19.8798,1608700.0
2013-10-08 15:00:00,26.73,26.81,26.63,26.77,1458800.0,19.8724,19.9319,19.7981,19.9021,1458800.0
2013-10-08 15:30:00,26.77,26.78,26.54,26.55,2341700.0,19.9021,19.9096,19.7311,19.7386,2341700.0
2013-10-09 09:30:00,26.73,26.83,26.49,26.65,1013700.0,19.8724,19.9467,19.694,19.8129,1013700.0
2013-10-09 10:00:00,26.65,26.71,26.49,26.66,1054700.0,19.8129,19.8575,19.694,19.8204,1054700.0
2013-10-09 10:30:00,26.65,26.72,26.51,26.51,553000.0,19.8129,19.865,19.7088,19.7088,553000.0
2013-10-09 11:00:00,26.51,26.57,26.41,26.51,780400.0,19.7088,19.7534,19.6345,19.7088,780400.0
2013-10-09 11:30:00,26.51,26.65,26.5,26.63,708400.0,19.7088,19.8129,19.7014,19.7981,708400.0
2013-10-09 12:00:00,26.64,26.76,26.62,26.75,755100.0,19.8055,19.8947,19.7906,19.8873,755100.0
2013-10-09 12:30:00,26.75,26.85,26.75,26.78,979100.0,19.8873,19.9616,19.8873,19.9096,979100.0
2013-10-09 13:00:00,26.79,27.0,26.79,26.96,935500.0,19.917,20.0731,19.917,20.0434,935500.0
2013-10-09 13:30:00,26.96,26.99,26.88,26.9,612300.0,20.0434,20.0657,19.9839,19.9988,612300.0
2013-10-09 14:00:00,26.9,26.93,26.81,26.89,1060300.0,19.9988,20.0211,19.9319,19.9913,1060300.0
2013-10-09 14:30:00,26.89,26.98,26.87,26.95,723800.0,19.9913,20.0583,19.9765,20.036,723800.0
2013-10-09 15:00:00,26.96,26.98,26.86,26.9,828700.0,20.0434,20.0583,19.969,19.9988,828700.0
2013-10-09 15:30:00,26.9,26.96,26.74,26.78,2468800.0,19.9988,20.0434,19.8798,19.9096,2468800.0
2013-10-10 09:30:00,27.13,27.42,27.02,27.3,1872600.0,20.1698,20.3854,20.088,20.2962,1872600.0
2013-10-10 10:00:00,27.31,27.39,27.28,27.32,889300.0,20.3036,20.3631,20.2813,20.311,889300.0
2013-10-10 10:30:00,27.32,27.39,27.29,27.33,881800.0,20.311,20.3631,20.2887,20.3185,881800.0
2013-10-10 11:00:00,27.33,27.34,27.24,27.31,983500.0,20.3185,20.3259,20.2516,20.3036,983500.0
2013-10-10 11:30:00,27.31,27.39,27.26,27.34,818900.0,20.3036,20.3631,20.2664,20.3259,818900.0
2013-10-10 12:00:00,27.34,27.43,27.33,27.43,607900.0,20.3259,20.3928,20.3185,20.3928,607900.0
2013-10-10 12:30:00,27.42,27.57,27.42,27.53,830900.0,20.3854,20.4969,20.3854,20.4672,830900.0
2013-10-10 13:00:00,27.52,27.53,27.39,27.41,474400.0,20.4597,20.4672,20.3631,20.3779,474400.0
2013-10-10 13:30:00,27.4,27.44,27.37,27.44,402000.0,20.3705,20.4002,20.3482,20.4002,402000.0
2013-10-10 14:00:00,27.44,27.44,27.36,27.42,635200.0,20.4002,20.4002,20.3408,20.3854,635200.0
2013-10-10 14:30:00,27.42,27.49,27.39,27.49,606900.0,20.3854,20.4374,20.3631,20.4374,606900.0
2013-10-10 15:00:00,27.49,27.71,27.47,27.57,1337900.0,20.4374,20.601,20.4225,20.4969,1337900.0
2013-10-10 15:30:00,27.58,27.65,27.52,27.64,2702400.0,20.5043,20.5564,20.4597,20.5489,2702400.0
2013-10-11 09:30:00,27.86,27.89,27.6,27.88,1422700.0,20.7125,20.7348,20.5192,20.7274,1422700.0
2013-10-11 10:00:00,27.89,27.98,27.76,27.81,1221700.0,20.7348,20.8017,20.6381,20.6753,1221700.0
2013-10-11 10:30:00,27.8,27.83,27.62,27.76,670900.0,20.6679,20.6902,20.5341,20.6381,670900.0
2013-10-11 11:00:00,27.76,27.76,27.64,27.66,492400.0,20.6381,20.6381,20.5489,20.5638,492400.0
2013-10-11 11:30:00,27.66,27.83,27.65,27.82,468400.0,20.5638,20.6902,20.5564,20.6828,468400.0
2013-10-11 12:00:00,27.82,27.97,27.81,27.91,637000.0,20.6828,20.7943,20.6753,20.7497,637000.0
2013-10-11 12:30:00,27.91,27.99,27.89,27.99,424600.0,20.7497,20.8091,20.7348,20.8091,424600.0
2013-10-11 13:00:00,27.99,28.01,27.82,27.82,721300.0,20.8091,20.824,20.6828,20.6828,721300.0
2013-10-11 13:30:00,27.82,27.88,27.76,27.81,532200.0,20.6828,20.7274,20.6381,20.6753,532200.0
2013-10-11 14:00:00,27.81,27.86,27.8,27.84,336400.0,20.6753,20.7125,20.6679,20.6976,336400.0
2013-10-11 14:30:00,27.84,27.87,27.81,27.83,394200.0,20.6976,20.7199,20.6753,20.6902,394200.0
2013-10-11 15:00:00,27.82,27.87,27.8,27.84,697300.0,20.6828,20.7199,20.6679,20.6976,697300.0
2013-10-11 15:30:00,27.85,27.96,27.83,27.95,1940900.0,20.7051,20.7868,20.6902,20.7794,1940900.0
2013-10-14 09:30:00,27.73,27.78,27.5,27.74,1725900.0,20.6158,20.653,20.4449,20.6233,1725900.0
2013-10-14 10:00:00,27.75,27.77,27.62,27.68,899600.0,20.6307,20.6456,20.5341,20.5787,899600.0
2013-10-14 10:30:00,27.68,27.71,27.63,27.69,722400.0,20.5787,20.601,20.5415,20.5861,722400.0
2013-10-14 11:00:00,27.69,27.73,27.61,27.72,1044100.0,20.5861,20.6158,20.5266,20.6084,1044100.0
2013-10-14 11:30:00,27.72,27.83,27.69,27.81,841700.0,20.6084,20.6902,20.5861,20.6753,841700.0
2013-10-14 12:00:00,27.81,27.86,27.78,27.8,525800.0,20.6753,20.7125,20.653,20.6679,525800.0
2013-10-14 12:30:00,27.81,27.93,27.8,27.91,495000.0,20.6753,20.7645,20.6679,20.7497,495000.0
2013-10-14 13:00:00,27.91,28.0,27.9,27.96,440000.0,20.7497,20.8166,20.7422,20.7868,440000.0
2013-10-14 13:30:00,27.96,28.02,27.94,27.98,400700.0,20.7868,20.8314,20.772,20.8017,400700.0
2013-10-14 14:00:00,27.99,28.15,27.97,28.11,699000.0,20.8091,20.9281,20.7943,20.8984,699000.0
2013-10-14 14:30:00,28.1,28.15,28.03,28.09,1152500.0,20.8909,20.9281,20.8389,20.8835,1152500.0
2013-10-14 15:00:00,28.08,28.23,28.04,28.15,846700.0,20.8761,20.9876,20.8463,20.9281,846700.0
2013-10-14 15:30:00,28.15,28.19,28.07,28.17,1659600.0,20.9281,20.9578,20.8686,20.943,1659600.0
2013-10-15 09:30:00,28.15,28.17,27.78,27.95,1390000.0,20.9281,20.943,20.653,20.7794,1390000.0
2013-10-15 10:00:00,27.95,28.13,27.91,28.1,852100.0,20.7794,20.9132,20.7497,20.8909,852100.0
2013-10-15 10:30:00,28.1,28.2,28.01,28.03,972900.0,20.8909,20.9653,20.824,20.8389,972900.0
2013-10-15 11:00:00,28.02,28.27,28.0,28.18,1087400.0,20.8314,21.0173,20.8166,20.9504,1087400.0
2013-10-15 11:30:00,28.18,28.23,28.09,28.11,573700.0,20.9504,20.9876,20.8835,20.8984,573700.0
2013-10-15 12:00:00,28.09,28.11,28.01,28.07,455300.0,20.8835,20.8984,20.824,20.8686,455300.0
2013-10-15 12:30:00,28.06,28.11,28.02,28.05,287700.0,20.8612,20.8984,20.8314,20.8537,287700.0
2013-10-15 13:00:00,28.05,28.14,28.0,28.07,540700.0,20.8537,20.9207,20.8166,20.8686,540700.0
2013-10-15 13:30:00,28.07,28.14,28.05,28.1,282900.0,20.8686,20.9207,20.8537,20.8909,282900.0
2013-10-15 14:00:00,28.11,28.13,27.9,27.92,969400.0,20.8984,20.9132,20.7422,20.7571,969400.0
2013-10-15 14:30:00,27.92,28.0,27.8,28.0,1440300.0,20.7571,20.8166,20.6679,20.8166,1440300.0
2013-10-15 15:00:00,28.0,28.12,27.97,28.04,984800.0,20.8166,20.9058,20.7943,20.8463,984800.0
2013-10-15 15:30:00,28.05,28.06,27.95,27.99,1929100.0,20.8537,20.8612,20.7794,20.8091,1929100.0
2013-10-16 09:30:00,28.19,28.62,28.13,28.56,1841500.0,20.9578,21.2775,20.9132,21.2329,1841500.0
2013-10-16 10:00:00,28.58,28.65,28.47,28.52,1893800.0,21.2478,21.2998,21.166,21.2032,1893800.0
2013-10-16 10:30:00,28.52,28.72,28.51,28.71,1184000.0,21.2032,21.3519,21.1957,21.3444,1184000.0
2013-10-16 11:00:00,28.71,28.73,28.54,28.56,1383800.0,21.3444,21.3593,21.218,21.2329,1383800.0
2013-10-16 11:30:00,28.56,28.69,28.54,28.61,809000.0,21.2329,21.3296,21.218,21.2701,809000.0
2013-10-16 12:00:00,28.62,28.63,28.52,28.53,817700.0,21.2775,21.2849,21.2032,21.2106,817700.0
2013-10-16 12:30:00,28.53,28.68,28.48,28.67,754500.0,21.2106,21.3221,21.1734,21.3147,754500.0
2013-10-16 13:00:00,28.67,28.75,28.63,28.74,587000.0,21.3147,21.3742,21.2849,21.3667,587000.0
2013-10-16 13:30:00,28.74,28.75,28.67,28.68,523100.0,21.3667,21.3742,21.3147,21.3221,523100.0
2013-10-16 14:00:00,28.68,28.69,28.58,28.6,659100.0,21.3221,21.3296,21.2478,21.2626,659100.0
2013-10-16 14:30:00,28.6,28.64,28.58,28.59,695400.0,21.2626,21.2924,21.2478,21.2552,695400.0
2013-10-16 15:00:00,28.59,28.62,28.55,28.59,809200.0,21.2552,21.2775,21.2255,21.2552,809200.0
2013-10-16 15:30:00,28.59,28.64,28.53,28.62,1995500.0,21.2552,21.2924,21.2106,21.2775,1995500.0
2013-10-17 09:30:00,28.36,28.56,28.14,28.42,2828700.0,21.0842,21.2329,20.9207,21.1288,2828700.0
2013-10-17 10:00:00,28.43,28.54,28.33,28.5,1901900.0,21.1363,21.218,21.0619,21.1883,1901900.0
2013-10-17 10:30:00,28.5,28.61,28.42,28.54,1064000.0,21.1883,21.2701,21.1288,21.218,1064000.0
2013-10-17 11:00:00,28.53,28.6,28.52,28.56,1023600.0,21.2106,21.2626,21.2032,21.2329,1023600.0
2013-10-17 11:30:00,28.56,28.65,28.53,28.54,841100.0,21.2329,21.2998,21.2106,21.218,841100.0
2013-10-17 12:00:00,28.54,28.78,28.51,28.74,1217700.0,21.218,21.3965,21.1957,21.3667,1217700.0
2013-10-17 12:30:00,28.73,28.8,28.67,28.79,797300.0,21.3593,21.4113,21.3147,21.4039,797300.0
2013-10-17 13:00:00,28.8,28.88,28.74,28.75,793800.0,21.4113,21.4708,21.3667,21.3742,793800.0
2013-10-17 13:30:00,28.75,28.76,28.61,28.61,561900.0,21.3742,21.3816,21.2701,21.2701,561900.0
2013-10-17 14:00:00,28.61,28.68,28.6,28.6,981400.0,21.2701,21.3221,21.2626,21.2626,981400.0
2013-10-17 14:30:00,28.6,28.76,28.57,28.73,1113300.0,21.2626,21.3816,21.2403,21.3593,1113300.0
2013-10-17 15:00:00,28.73,28.92,28.72,28.91,1505700.0,21.3593,21.5005,21.3519,21.4931,1505700.0
2013-10-17 15:30:00,28.91,28.96,28.86,28.94,3438500.0,21.4931,21.5303,21.4559,21.5154,3438500.0
2013-10-18 09:30:00,29.91,29.97,29.3,29.58,8056600.0,22.2366,22.2812,21.7831,21.9912,8056600.0
2013-10-18 10:00:00,29.58,29.69,29.35,29.36,2650700.0,21.9912,22.073,21.8202,21.8277,2650700.0
2013-10-18 10:30:00,29.37,29.49,29.21,29.46,2641300.0,21.8351,21.9243,21.7161,21.902,2641300.0
2013-10-18 11:00:00,29.46,29.53,29.35,29.48,1260000.0,21.902,21.9541,21.8202,21.9169,1260000.0
2013-10-18 11:30:00,29.47,29.67,29.35,29.37,1887500.0,21.9094,22.0581,21.8202,21.8351,1887500.0
2013-10-18 12:00:00,29.38,29.7,29.32,29.7,2227100.0,21.8425,22.0804,21.7979,22.0804,2227100.0
2013-10-18 12:30:00,29.7,29.8,29.61,29.63,1881600.0,22.0804,22.1548,22.0135,22.0284,1881600.0
2013-10-18 13:00:00,29.63,29.75,29.62,29.65,746900.0,22.0284,22.1176,22.021,22.0433,746900.0
2013-10-18 13:30:00,29.65,29.7,29.6,29.68,791800.0,22.0433,22.0804,22.0061,22.0656,791800.0
2013-10-18 14:00:00,29.69,29.71,29.57,29.63,851600.0,22.073,22.0879,21.9838,22.0284,851600.0
2013-10-18 14:30:00,29.62,29.71,29.59,29.68,1095900.0,22.021,22.0879,21.9987,22.0656,1095900.0
2013-10-18 15:00:00,29.67,29.69,29.61,29.65,1285000.0,22.0581,22.073,22.0135,22.0433,1285000.0
2013-10-18 15:30:00,29.64,29.75,29.6,29.69,2983100.0,22.0358,22.1176,22.0061,22.073,2983100.0
2013-10-21 09:30:00,29.54,29.64,29.4,29.51,1932700.0,21.9615,22.0358,21.8574,21.9392,1932700.0
2013-10-21 10:00:00,29.52,29.62,29.28,29.47,1876700.0,21.9466,22.021,21.7682,21.9094,1876700.0
2013-10-21 10:30:00,29.47,29.49,29.39,29.46,811400.0,21.9094,21.9243,21.85,21.902,811400.0
2013-10-21 11:00:00,29.47,29.49,29.37,29.46,894900.0,21.9094,21.9243,21.8351,21.902,894900.0
2013-10-21 11:30:00,29.46,29.46,29.35,29.35,549400.0,21.902,21.902,21.8202,21.8202,549400.0
2013-10-21 12:00:00,29.35,29.42,29.32,29.4,427400.0,21.8202,21.8723,21.7979,21.8574,427400.0
2013-10-21 12:30:00,29.4,29.6,29.37,29.59,919000.0,21.8574,22.0061,21.8351,21.9987,919000.0
2013-10-21 13:00:00,29.59,29.67,29.53,29.54,735700.0,21.9987,22.0581,21.9541,21.9615,735700.0
2013-10-21 13:30:00,29.53,29.6,29.51,29.58,451000.0,21.9541,22.0061,21.9392,21.9912,451000.0
2013-10-21 14:00:00,29.57,29.57,29.42,29.49,679100.0,21.9838,21.9838,21.8723,21.9243,679100.0
2013-10-21 14:30:00,29.49,29.55,29.45,29.46,722300.0,21.9243,21.9689,21.8946,21.902,722300.0
2013-10-21 15:00:00,29.46,29.52,29.45,29.5,746000.0,21.902,21.9466,21.8946,21.9317,746000.0
2013-10-21 15:30:00,29.51,29.55,29.42,29.43,2294000.0,21.9392,21.9689,21.8723,21.8797,2294000.0
2013-10-22 09:30:00,29.59,29.62,29.43,29.5,1084800.0,21.9987,22.021,21.8797,21.9317,1084800.0
2013-10-22 10:00:00,29.5,29.65,29.49,29.52,1290900.0,21.9317,22.0433,21.9243,21.9466,1290900.0
2013-10-22 10:30:00,29.52,29.52,29.13,29.26,1813500.0,21.9466,21.9466,21.6567,21.7533,1813500.0
2013-10-22 11:00:00,29.26,29.35,29.23,29.24,963000.0,21.7533,21.8202,21.731,21.7385,963000.0
2013-10-22 11:30:00,29.24,29.34,29.2,29.33,724300.0,21.7385,21.8128,21.7087,21.8054,724300.0
2013-10-22 12:00:00,29.33,29.39,29.23,29.27,567200.0,21.8054,21.85,21.731,21.7608,567200.0
2013-10-22 12:30:00,29.27,29.34,29.24,29.31,386000.0,21.7608,21.8128,21.7385,21.7905,386000.0
2013-10-22 13:00:00,29.32,29.37,29.31,29.36,669600.0,21.7979,21.8351,21.7905,21.8277,669600.0
2013-10-22 13:30:00,29.36,29.47,29.33,29.43,589500.0,21.8277,21.9094,21.8054,21.8797,589500.0
2013-10-22 14:00:00,29.43,29.47,29.33,29.34,617200.0,21.8797,21.9094,21.8054,21.8128,617200.0
2013-10-22 14:30:00,29.35,29.55,29.34,29.49,735700.0,21.8202,21.9689,21.8128,21.9243,735700.0
2013-10-22 15:00:00,29.49,29.58,29.49,29.57,720000.0,21.9243,21.9912,21.9243,21.9838,720000.0
2013-10-22 15:30:00,29.56,29.58,29.42,29.46,1986000.0,21.9764,21.9912,21.8723,21.902,1986000.0
2013-10-23 09:30:00,29.22,29.29,29.01,29.01,1359600.0,21.7236,21.7756,21.5675,21.5675,1359600.0
2013-10-23 10:00:00,29.02,29.22,28.97,29.05,1503700.0,21.5749,21.7236,21.5377,21.5972,1503700.0
2013-10-23 10:30:00,29.05,29.21,29.02,29.16,1282200.0,21.5972,21.7161,21.5749,21.679,1282200.0
2013-10-23 11:00:00,29.16,29.23,29.09,29.09,785900.0,21.679,21.731,21.6269,21.6269,785900.0
2013-10-23 11:30:00,29.1,29.16,29.03,29.09,878200.0,21.6344,21.679,21.5823,21.6269,878200.0
2013-10-23 12:00:00,29.09,29.1,28.94,28.96,779600.0,21.6269,21.6344,21.5154,21.5303,779600.0
2013-10-23 12:30:00,28.97,29.08,28.92,29.04,657100.0,21.5377,21.6195,21.5005,21.5898,657100.0
2013-10-23 13:00:00,29.05,29.06,28.98,29.02,577500.0,21.5972,21.6046,21.5452,21.5749,577500.0
2013-10-23 13:30:00,29.01,29.04,28.96,29.01,689300.0,21.5675,21.5898,21.5303,21.5675,689300.0
2013-10-23 14:00:00,29.0,29.14,28.99,29.12,723900.0,21.56,21.6641,21.5526,21.6492,723900.0
2013-10-23 14:30:00,29.11,29.17,29.08,29.15,536900.0,21.6418,21.6864,21.6195,21.6715,536900.0
2013-10-23 15:00:00,29.14,29.16,29.01,29.06,860900.0,21.6641,21.679,21.5675,21.6046,860900.0
2013-10-23 15:30:00,29.07,29.11,29.04,29.07,1709800.0,21.6121,21.6418,21.5898,21.6121,1709800.0
2013-10-24 09:30:00,29.15,29.28,29.15,29.25,1120400.0,21.6715,21.7682,21.6715,21.7459,1120400.0
2013-10-24 10:00:00,29.25,29.28,29.12,29.22,710300.0,21.7459,21.7682,21.6492,21.7236,710300.0
2013-10-24 10:30:00,29.23,29.25,29.16,29.23,625000.0,21.731,21.7459,21.679,21.731,625000.0
2013-10-24 11:00:00,29.23,29.26,29.19,29.24,300300.0,21.731,21.7533,21.7013,21.7385,300300.0
2013-10-24 11:30:00,29.23,29.29,29.21,29.25,348700.0,21.731,21.7756,21.7161,21.7459,348700.0
2013-10-24 12:00:00,29.25,29.28,29.23,29.23,294600.0,21.7459,21.7682,21.731,21.731,294600.0
2013-10-24 12:30:00,29.23,29.27,29.17,29.26,340200.0,21.731,21.7608,21.6864,21.7533,340200.0
2013-10-24 13:00:00,29.27,29.3,29.23,29.27,360800.0,21.7608,21.7831,21.731,21.7608,360800.0
2013-10-24 13:30:00,29.28,29.3,29.25,29.29,316100.0,21.7682,21.7831,21.7459,21.7756,316100.0
2013-10-24 14:00:00,29.28,29.3,29.26,29.29,436400.0,21.7682,21.7831,21.7533,21.7756,436400.0
2013-10-24 14:30:00,29.29,29.37,29.27,29.36,419300.0,21.7756,21.8351,21.7608,21.8277,419300.0
2013-10-24 15:00:00,29.36,29.42,29.33,29.39,706300.0,21.8277,21.8723,21.8054,21.85,706300.0
2013-10-24 15:30:00,29.4,29.43,29.35,29.4,2202800.0,21.8574,21.8797,21.8202,21.8574,2202800.0
2013-10-25 09:30:00,29.33,29.41,29.24,29.28,1407600.0,21.8054,21.8648,21.7385,21.7682,1407600.0
2013-10-25 10:00:00,29.28,29.38,29.25,29.26,1224500.0,21.7682,21.8425,21.7459,21.7533,1224500.0
2013-10-25 10:30:00,29.26,29.28,29.2,29.25,677900.0,21.7533,21.7682,21.7087,21.7459,677900.0
2013-10-25 11:00:00,29.25,29.31,29.2,29.3,1302500.0,21.7459,21.7905,21.7087,21.7831,1302500.0
2013-10-25 11:30:00,29.3,29.34,29.17,29.19,786600.0,21.7831,21.8128,21.6864,21.7013,786600.0
2013-10-25 12:00:00,29.19,29.23,29.15,29.22,633800.0,21.7013,21.731,21.6715,21.7236,633800.0
2013-10-25 12:30:00,29.22,29.23,29.15,29.17,654000.0,21.7236,21.731,21.6715,21.6864,654000.0
2013-10-25 13:00:00,29.18,29.31,29.17,29.3,791400.0,21.6938,21.7905,21.6864,21.7831,791400.0
2013-10-25 13:30:00,29.3,29.32,29.19,29.22,1069900.0,21.7831,21.7979,21.7013,21.7236,1069900.0
2013-10-25 14:00:00,29.22,29.27,29.19,29.25,549400.0,21.7236,21.7608,21.7013,21.7459,549400.0
2013-10-25 14:30:00,29.25,29.27,29.23,29.25,556000.0,21.7459,21.7608,21.731,21.7459,556000.0
2013-10-25 15:00:00,29.25,29.26,29.2,29.22,534000.0,21.7459,21.7533,21.7087,21.7236,534000.0
2013-10-25 15:30:00,29.23,29.28,29.21,29.23,2019900.0,21.731,21.7682,21.7161,21.731,2019900.0
2013-10-28 09:30:00,29.23,29.25,29.05,29.06,1020000.0,21.731,21.7459,21.5972,21.6046,1020000.0
2013-10-28 10:00:00,29.05,29.09,28.95,29.0,1079400.0,21.5972,21.6269,21.5229,21.56,1079400.0
2013-10-28 10:30:00,29.0,29.05,28.96,28.98,624800.0,21.56,21.5972,21.5303,21.5452,624800.0
2013-10-28 11:00:00,28.98,29.03,28.96,29.01,475100.0,21.5452,21.5823,21.5303,21.5675,475100.0
2013-10-28 11:30:00,29.0,29.05,28.97,29.05,434800.0,21.56,21.5972,21.5377,21.5972,434800.0
2013-10-28 12:00:00,29.05,29.07,29.01,29.03,478800.0,21.5972,21.6121,21.5675,21.5823,478800.0
2013-10-28 12:30:00,29.04,29.13,29.0,29.06,793300.0,21.5898,21.6567,21.56,21.6046,793300.0
2013-10-28 13:00:00,29.06,29.11,29.04,29.07,579200.0,21.6046,21.6418,21.5898,21.6121,579200.0
2013-10-28 13:30:00,29.08,29.08,29.03,29.05,389900.0,21.6195,21.6195,21.5823,21.5972,389900.0
2013-10-28 14:00:00,29.05,29.06,29.01,29.05,568400.0,21.5972,21.6046,21.5675,21.5972,568400.0
2013-10-28 14:30:00,29.04,29.08,29.04,29.05,555200.0,21.5898,21.6195,21.5898,21.5972,555200.0
2013-10-28 15:00:00,29.06,29.06,29.03,29.04,741500.0,21.6046,21.6046,21.5823,21.5898,741500.0
2013-10-28 15:30:00,29.05,29.05,28.95,28.98,2045500.0,21.5972,21.5972,21.5229,21.5452,2045500.0
2013-10-29 09:30:00,29.05,29.28,28.97,29.21,1640300.0,21.634,21.8053,21.5744,21.7531,1640300.0
2013-10-29 10:00:00,29.21,29.24,29.05,29.12,1571300.0,21.7531,21.7755,21.634,21.6861,1571300.0
2013-10-29 10:30:00,29.12,29.18,29.0,29.06,926700.0,21.6861,21.7308,21.5967,21.6414,926700.0
2013-10-29 11:00:00,29.06,29.17,29.05,29.14,651300.0,21.6414,21.7233,21.634,21.701,651300.0
2013-10-29 11:30:00,29.14,29.17,29.07,29.09,585900.0,21.701,21.7233,21.6489,21.6638,585900.0
2013-10-29 12:00:00,29.1,29.15,29.09,29.13,389100.0,21.6712,21.7084,21.6638,21.6936,389100.0
2013-10-29 12:30:00,29.13,29.21,29.13,29.21,644300.0,21.6936,21.7531,21.6936,21.7531,644300.0
2013-10-29 13:00:00,29.2,29.26,29.08,29.11,465600.0,21.7457,21.7904,21.6563,21.6787,465600.0
2013-10-29 13:30:00,29.11,29.22,29.11,29.21,574700.0,21.6787,21.7606,21.6787,21.7531,574700.0
2013-10-29 14:00:00,29.21,29.29,29.2,29.26,618500.0,21.7531,21.8127,21.7457,21.7904,618500.0
2013-10-29 14:30:00,29.26,29.28,29.24,29.26,464100.0,21.7904,21.8053,21.7755,21.7904,464100.0
2013-10-29 15:00:00,29.26,29.27,29.22,29.23,940500.0,21.7904,21.7978,21.7606,21.768,940500.0
2013-10-29 15:30:00,29.24,29.36,29.23,29.35,1836600.0,21.7755,21.8648,21.768,21.8574,1836600.0
2013-10-30 09:30:00,29.41,29.46,29.23,29.32,1005500.0,21.9021,21.9393,21.768,21.8351,1005500.0
2013-10-30 10:00:00,29.32,29.34,29.17,29.33,826000.0,21.8351,21.8499,21.7233,21.8425,826000.0
2013-10-30 10:30:00,29.34,29.34,29.24,29.3,376600.0,21.8499,21.8499,21.7755,21.8202,376600.0
2013-10-30 11:00:00,29.3,29.33,29.16,29.21,556600.0,21.8202,21.8425,21.7159,21.7531,556600.0
2013-10-30 11:30:00,29.2,29.21,29.1,29.16,801600.0,21.7457,21.7531,21.6712,21.7159,801600.0
2013-10-30 12:00:00,29.16,29.2,29.14,29.16,316000.0,21.7159,21.7457,21.701,21.7159,316000.0
2013-10-30 12:30:00,29.17,29.28,29.17,29.28,293700.0,21.7233,21.8053,21.7233,21.8053,293700.0
2013-10-30 13:00:00,29.28,29.28,29.17,29.17,274300.0,21.8053,21.8053,21.7233,21.7233,274300.0
2013-10-30 13:30:00,29.17,29.22,29.15,29.18,231700.0,21.7233,21.7606,21.7084,21.7308,231700.0
2013-10-30 14:00:00,29.19,29.29,29.02,29.08,1341600.0,21.7382,21.8127,21.6116,21.6563,1341600.0
2013-10-30 14:30:00,29.08,29.14,28.99,29.12,951200.0,21.6563,21.701,21.5893,21.6861,951200.0
2013-10-30 15:00:00,29.11,29.19,29.08,29.14,630200.0,21.6787,21.7382,21.6563,21.701,630200.0
2013-10-30 15:30:00,29.14,29.19,29.09,29.11,1482300.0,21.701,21.7382,21.6638,21.6787,1482300.0
2013-10-31 09:30:00,29.08,29.24,29.03,29.15,1281900.0,21.6563,21.7755,21.6191,21.7084,1281900.0
2013-10-31 10:00:00,29.14,29.23,29.09,29.17,818500.0,21.701,21.768,21.6638,21.7233,818500.0
2013-10-31 10:30:00,29.16,29.22,29.09,29.09,569600.0,21.7159,21.7606,21.6638,21.6638,569600.0
2013-10-31 11:00:00,29.1,29.13,28.99,29.04,653100.0,21.6712,21.6936,21.5893,21.6265,653100.0
2013-10-31 11:30:00,29.04,29.06,28.97,28.97,474000.0,21.6265,21.6414,21.5744,21.5744,474000.0
2013-10-31 12:00:00,28.98,29.01,28.96,28.99,344900.0,21.5818,21.6042,21.567,21.5893,344900.0
2013-10-31 12:30:00,28.99,29.05,28.98,29.01,404000.0,21.5893,21.634,21.5818,21.6042,404000.0
2013-10-31 13:00:00,29.01,29.02,28.96,29.0,258600.0,21.6042,21.6116,21.567,21.5967,258600.0
2013-10-31 13:30:00,29.0,29.01,28.97,29.0,211600.0,21.5967,21.6042,21.5744,21.5967,211600.0
2013-10-31 14:00:00,29.01,29.02,28.95,28.98,768000.0,21.6042,21.6116,21.5595,21.5818,768000.0
2013-10-31 14:30:00,28.99,29.05,28.96,28.97,502100.0,21.5893,21.634,21.567,21.5744,502100.0
2013-10-31 15:00:00,28.97,28.98,28.86,28.86,512200.0,21.5744,21.5818,21.4925,21.4925,512200.0
2013-10-31 15:30:00,28.86,28.88,28.73,28.74,1961600.0,21.4925,21.5074,21.3957,21.4031,1961600.0
2013-11-01 09:30:00,28.89,29.11,28.85,29.04,1530000.0,21.5148,21.6787,21.485,21.6265,1530000.0
2013-11-01 10:00:00,29.04,29.19,29.02,29.11,1278300.0,21.6265,21.7382,21.6116,21.6787,1278300.0
2013-11-01 10:30:00,29.1,29.24,29.1,29.21,711600.0,21.6712,21.7755,21.6712,21.7531,711600.0
2013-11-01 11:00:00,29.22,29.22,29.05,29.1,876100.0,21.7606,21.7606,21.634,21.6712,876100.0
2013-11-01 11:30:00,29.1,29.12,28.99,29.01,449200.0,21.6712,21.6861,21.5893,21.6042,449200.0
2013-11-01 12:00:00,29.01,29.09,28.99,29.08,1026600.0,21.6042,21.6638,21.5893,21.6563,1026600.0
2013-11-01 12:30:00,29.08,29.19,29.07,29.17,486000.0,21.6563,21.7382,21.6489,21.7233,486000.0
2013-11-01 13:00:00,29.17,29.2,29.11,29.18,530200.0,21.7233,21.7457,21.6787,21.7308,530200.0
2013-11-01 13:30:00,29.18,29.33,29.16,29.32,556800.0,21.7308,21.8425,21.7159,21.8351,556800.0
2013-11-01 14:00:00,29.33,29.4,29.32,29.38,811300.0,21.8425,21.8946,21.8351,21.8797,811300.0
2013-11-01 14:30:00,29.38,29.38,29.18,29.19,1811600.0,21.8797,21.8797,21.7308,21.7382,1811600.0
2013-11-01 15:00:00,29.2,29.25,29.16,29.19,1039900.0,21.7457,21.7829,21.7159,21.7382,1039900.0
2013-11-01 15:30:00,29.18,29.25,29.17,29.2,2962700.0,21.7308,21.7829,21.7233,21.7457,2962700.0
2013-11-04 09:30:00,29.22,29.3,29.08,29.13,1147300.0,21.7606,21.8202,21.6563,21.6936,1147300.0
2013-11-04 10:00:00,29.12,29.29,29.09,29.26,1867700.0,21.6861,21.8127,21.6638,21.7904,1867700.0
2013-11-04 10:30:00,29.26,29.36,29.2,29.25,1576600.0,21.7904,21.8648,21.7457,21.7829,1576600.0
2013-11-04 11:00:00,29.25,29.36,29.24,29.32,1098400.0,21.7829,21.8648,21.7755,21.8351,1098400.0
2013-11-04 11:30:00,29.33,29.36,29.25,29.26,876200.0,21.8425,21.8648,21.7829,21.7904,876200.0
2013-11-04 12:00:00,29.26,29.28,29.22,29.26,400600.0,21.7904,21.8053,21.7606,21.7904,400600.0
2013-11-04 12:30:00,29.25,29.3,29.22,29.22,366200.0,21.7829,21.8202,21.7606,21.7606,366200.0
2013-11-04 13:00:00,29.21,29.35,29.21,29.3,501700.0,21.7531,21.8574,21.7531,21.8202,501700.0
2013-11-04 13:30:00,29.31,29.34,29.28,29.31,304800.0,21.8276,21.8499,21.8053,21.8276,304800.0
2013-11-04 14:00:00,29.32,29.32,29.24,29.29,484900.0,21.8351,21.8351,21.7755,21.8127,484900.0
2013-11-04 14:30:00,29.28,29.36,29.27,29.28,596400.0,21.8053,21.8648,21.7978,21.8053,596400.0
2013-11-04 15:00:00,29.28,29.3,29.27,29.3,618000.0,21.8053,21.8202,21.7978,21.8202,618000.0
2013-11-04 15:30:00,29.29,29.36,29.27,29.33,1525000.0,21.8127,21.8648,21.7978,21.8425,1525000.0
2013-11-05 09:30:00,29.07,29.16,29.0,29.01,1481100.0,21.6489,21.7159,21.5967,21.6042,1481100.0
2013-11-05 10:00:00,29.01,29.14,28.97,29.12,1685400.0,21.6042,21.701,21.5744,21.6861,1685400.0
2013-11-05 10:30:00,29.12,29.14,29.06,29.12,922600.0,21.6861,21.701,21.6414,21.6861,922600.0
2013-11-05 11:00:00,29.12,29.16,29.04,29.04,816500.0,21.6861,21.7159,21.6265,21.6265,816500.0
2013-11-05 11:30:00,29.05,29.08,29.02,29.04,371200.0,21.634,21.6563,21.6116,21.6265,371200.0
2013-11-05 12:00:00,29.04,29.1,29.02,29.09,527100.0,21.6265,21.6712,21.6116,21.6638,527100.0
2013-11-05 12:30:00,29.08,29.09,29.01,29.05,259100.0,21.6563,21.6638,21.6042,21.634,259100.0
2013-11-05 13:00:00,29.05,29.06,29.01,29.04,302000.0,21.634,21.6414,21.6042,21.6265,302000.0
2013-11-05 13:30:00,29.04,29.05,28.99,29.0,436900.0,21.6265,21.634,21.5893,21.5967,436900.0
2013-11-05 14:00:00,29.0,29.08,28.99,29.07,446400.0,21.5967,21.6563,21.5893,21.6489,446400.0
2013-11-05 14:30:00,29.07,29.12,29.03,29.04,456600.0,21.6489,21.6861,21.6191,21.6265,456600.0
2013-11-05 15:00:00,29.05,29.09,29.02,29.03,533800.0,21.634,21.6638,21.6116,21.6191,533800.0
2013-11-05 15:30:00,29.02,29.06,28.99,29.0,1552300.0,21.6116,21.6414,21.5893,21.5967,1552300.0
2013-11-06 09:30:00,29.14,29.22,29.06,29.11,1237400.0,21.701,21.7606,21.6414,21.6787,1237400.0
2013-11-06 10:00:00,29.12,29.16,29.04,29.04,689200.0,21.6861,21.7159,21.6265,21.6265,689200.0
2013-11-06 10:30:00,29.04,29.06,28.94,29.02,1257900.0,21.6265,21.6414,21.5521,21.6116,1257900.0
2013-11-06 11:00:00,29.01,29.05,28.96,29.03,643100.0,21.6042,21.634,21.567,21.6191,643100.0
2013-11-06 11:30:00,29.04,29.07,28.97,29.04,730300.0,21.6265,21.6489,21.5744,21.6265,730300.0
2013-11-06 12:00:00,29.04,29.07,29.0,29.04,283800.0,21.6265,21.6489,21.5967,21.6265,283800.0
2013-11-06 12:30:00,29.04,29.13,29.04,29.08,474000.0,21.6265,21.6936,21.6265,21.6563,474000.0
2013-11-06 13:00:00,29.08,29.12,29.06,29.12,280700.0,21.6563,21.6861,21.6414,21.6861,280700.0
2013-11-06 13:30:00,29.12,29.14,29.07,29.09,285300.0,21.6861,21.701,21.6489,21.6638,285300.0
2013-11-06 14:00:00,29.09,29.11,29.05,29.08,547700.0,21.6638,21.6787,21.634,21.6563,547700.0
2013-11-06 14:30:00,29.09,29.13,29.06,29.07,330100.0,21.6638,21.6936,21.6414,21.6489,330100.0
2013-11-06 15:00:00,29.07,29.14,29.04,29.1,543300.0,21.6489,21.701,21.6265,21.6712,543300.0
2013-11-06 15:30:00,29.1,29.14,29.04,29.13,1020000.0,21.6712,21.701,21.6265,21.6936,1020000.0
2013-11-07 09:30:00,29.21,29.3,29.13,29.21,1218200.0,21.7531,21.8202,21.6936,21.7531,1218200.0
2013-11-07 10:00:00,29.21,29.23,29.06,29.09,962000.0,21.7531,21.768,21.6414,21.6638,962000.0
2013-11-07 10:30:00,29.09,29.12,29.03,29.03,910000.0,21.6638,21.6861,21.6191,21.6191,910000.0
2013-11-07 11:00:00,29.03,29.09,28.97,29.04,1086900.0,21.6191,21.6638,21.5744,21.6265,1086900.0
2013-11-07 11:30:00,29.04,29.12,29.0,29.11,459700.0,21.6265,21.6861,21.5967,21.6787,459700.0
2013-11-07 12:00:00,29.11,29.18,29.1,29.13,576400.0,21.6787,21.7308,21.6712,21.6936,576400.0
2013-11-07 12:30:00,29.13,29.17,29.03,29.04,989800.0,21.6936,21.7233,21.6191,21.6265,989800.0
2013-11-07 13:00:00,29.03,29.05,28.94,28.95,453400.0,21.6191,21.634,21.5521,21.5595,453400.0
2013-11-07 13:30:00,28.95,29.07,28.91,28.98,1020300.0,21.5595,21.6489,21.5297,21.5818,1020300.0
2013-11-07 14:00:00,28.98,29.0,28.79,28.8,928900.0,21.5818,21.5967,21.4404,21.4478,928900.0
2013-11-07 14:30:00,28.79,28.91,28.7,28.88,1242700.0,21.4404,21.5297,21.3733,21.5074,1242700.0
2013-11-07 15:00:00,28.88,28.9,28.74,28.74,691200.0,21.5074,21.5223,21.4031,21.4031,691200.0
2013-11-07 15:30:00,28.74,28.82,28.69,28.72,2876200.0,21.4031,21.4627,21.3659,21.3882,2876200.0
2013-11-08 09:30:00,28.79,29.19,28.77,29.14,1630500.0,21.4404,21.7382,21.4255,21.701,1630500.0
2013-11-08 10:00:00,29.14,29.47,29.14,29.44,1753500.0,21.701,21.9468,21.701,21.9244,1753500.0
2013-11-08 10:30:00,29.44,29.59,29.41,29.5,1955100.0,21.9244,22.0361,21.9021,21.9691,1955100.0
2013-11-08 11:00:00,29.5,29.51,29.35,29.35,949900.0,21.9691,21.9765,21.8574,21.8574,949900.0
2013-11-08 11:30:00,29.35,29.4,29.2,29.2,1191800.0,21.8574,21.8946,21.7457,21.7457,1191800.0
2013-11-08 12:00:00,29.2,29.27,29.2,29.25,867100.0,21.7457,21.7978,21.7457,21.7829,867100.0
2013-11-08 12:30:00,29.25,29.27,29.22,29.25,766900.0,21.7829,21.7978,21.7606,21.7829,766900.0
2013-11-08 13:00:00,29.25,29.33,29.2,29.31,540200.0,21.7829,21.8425,21.7457,21.8276,540200.0
2013-11-08 13:30:00,29.31,29.32,29.24,29.25,693500.0,21.8276,21.8351,21.7755,21.7829,693500.0
2013-11-08 14:00:00,29.25,29.3,29.24,29.26,621400.0,21.7829,21.8202,21.7755,21.7904,621400.0
2013-11-08 14:30:00,29.25,29.27,29.22,29.25,713900.0,21.7829,21.7978,21.7606,21.7829,713900.0
2013-11-08 15:00:00,29.25,29.28,29.2,29.25,997200.0,21.7829,21.8053,21.7457,21.7829,997200.0
2013-11-08 15:30:00,29.26,29.45,29.24,29.44,2351500.0,21.7904,21.9319,21.7755,21.9244,2351500.0
2013-11-11 09:30:00,29.4,29.77,29.27,29.63,1707200.0,21.8946,22.1702,21.7978,22.0659,1707200.0
2013-11-11 10:00:00,29.63,29.84,29.63,29.8,1359400.0,22.0659,22.2223,22.0659,22.1925,1359400.0
2013-11-11 10:30:00,29.8,29.88,29.78,29.87,918100.0,22.1925,22.2521,22.1776,22.2446,918100.0
2013-11-11 11:00:00,29.86,29.87,29.78,29.81,638900.0,22.2372,22.2446,22.1776,22.2,638900.0
2013-11-11 11:30:00,29.82,29.9,29.78,29.9,739600.0,22.2074,22.267,22.1776,22.267,739600.0
2013-11-11 12:00:00,29.89,29.97,29.87,29.95,665600.0,22.2595,22.3191,22.2446,22.3042,665600.0
2013-11-11 12:30:00,29.95,29.96,29.86,29.91,401400.0,22.3042,22.3117,22.2372,22.2744,401400.0
2013-11-11 13:00:00,29.9,29.98,29.89,29.97,808500.0,22.267,22.3266,22.2595,22.3191,808500.0
2013-11-11 13:30:00,29.96,29.99,29.95,29.98,787500.0,22.3117,22.334,22.3042,22.3266,787500.0
2013-11-11 14:00:00,29.98,30.06,29.96,30.05,1781200.0,22.3266,22.3861,22.3117,22.3787,1781200.0
2013-11-11 14:30:00,30.04,30.08,30.01,30.07,699700.0,22.3712,22.401,22.3489,22.3936,699700.0
2013-11-11 15:00:00,30.07,30.08,30.04,30.08,539100.0,22.3936,22.401,22.3712,22.401,539100.0
2013-11-11 15:30:00,30.08,30.1,30.07,30.08,2386300.0,22.401,22.4159,22.3936,22.401,2386300.0
2013-11-12 09:30:00,29.97,30.23,29.91,30.17,2090300.0,22.3191,22.5127,22.2744,22.4681,2090300.0
2013-11-12 10:00:00,30.17,30.19,29.86,29.92,1329300.0,22.4681,22.483,22.2372,22.2819,1329300.0
2013-11-12 10:30:00,29.91,29.99,29.81,29.83,1303300.0,22.2744,22.334,22.2,22.2149,1303300.0
2013-11-12 11:00:00,29.84,29.85,29.71,29.78,1167700.0,22.2223,22.2297,22.1255,22.1776,1167700.0
2013-11-12 11:30:00,29.77,29.79,29.65,29.74,897500.0,22.1702,22.1851,22.0808,22.1478,897500.0
2013-11-12 12:00:00,29.74,29.78,29.66,29.7,512600.0,22.1478,22.1776,22.0883,22.118,512600.0
2013-11-12 12:30:00,29.7,29.71,29.62,29.65,595300.0,22.118,22.1255,22.0585,22.0808,595300.0
2013-11-12 13:00:00,29.65,29.66,29.55,29.55,550400.0,22.0808,22.0883,22.0063,22.0063,550400.0
2013-11-12 13:30:00,29.56,29.6,29.46,29.55,1239800.0,22.0138,22.0436,21.9393,22.0063,1239800.0
2013-11-12 14:00:00,29.55,29.65,29.55,29.6,391900.0,22.0063,22.0808,22.0063,22.0436,391900.0
2013-11-12 14:30:00,29.59,29.75,29.59,29.74,764800.0,22.0361,22.1553,22.0361,22.1478,764800.0
2013-11-12 15:00:00,29.74,29.77,29.67,29.69,1042600.0,22.1478,22.1702,22.0957,22.1106,1042600.0
2013-11-12 15:30:00,29.69,29.8,29.68,29.77,1894700.0,22.1106,22.1925,22.1031,22.1702,1894700.0
2013-11-13 09:30:00,29.44,29.66,29.4,29.64,1097500.0,21.9244,22.0883,21.8946,22.0734,1097500.0
2013-11-13 10:00:00,29.65,29.66,29.52,29.61,696800.0,22.0808,22.0883,21.984,22.051,696800.0
2013-11-13 10:30:00,29.61,29.63,29.54,29.55,427900.0,22.051,22.0659,21.9989,22.0063,427900.0
2013-11-13 11:00:00,29.55,29.6,29.52,29.57,387600.0,22.0063,22.0436,21.984,22.0212,387600.0
2013-11-13 11:30:00,29.58,29.76,29.57,29.76,802200.0,22.0287,22.1627,22.0212,22.1627,802200.0
2013-11-13 12:00:00,29.75,29.86,29.69,29.83,442900.0,22.1553,22.2372,22.1106,22.2149,442900.0
2013-11-13 12:30:00,29.83,29.86,29.78,29.84,393800.0,22.2149,22.2372,22.1776,22.2223,393800.0
2013-11-13 13:00:00,29.84,29.94,29.78,29.94,611200.0,22.2223,22.2968,22.1776,22.2968,611200.0
2013-11-13 13:30:00,29.94,29.95,29.85,29.86,647700.0,22.2968,22.3042,22.2297,22.2372,647700.0
2013-11-13 14:00:00,29.85,29.89,29.81,29.88,488900.0,22.2297,22.2595,22.2,22.2521,488900.0
2013-11-13 14:30:00,29.89,29.92,29.86,29.86,479600.0,22.2595,22.2819,22.2372,22.2372,479600.0
2013-11-13 15:00:00,29.86,29.93,29.85,29.9,509000.0,22.2372,22.2893,22.2297,22.267,509000.0
2013-11-13 15:30:00,29.9,30.06,29.9,30.04,1828900.0,22.267,22.3861,22.267,22.3712,1828900.0
2013-11-14 09:30:00,29.99,30.19,29.98,30.02,1284100.0,22.334,22.483,22.3266,22.3564,1284100.0
2013-11-14 10:00:00,30.03,30.06,29.92,30.02,953800.0,22.3638,22.3861,22.2819,22.3564,953800.0
2013-11-14 10:30:00,30.02,30.24,30.01,30.16,980200.0,22.3564,22.5202,22.3489,22.4606,980200.0
2013-11-14 11:00:00,30.15,30.2,30.13,30.14,641500.0,22.4532,22.4904,22.4383,22.4457,641500.0
2013-11-14 11:30:00,30.13,30.2,30.09,30.13,654400.0,22.4383,22.4904,22.4085,22.4383,654400.0
2013-11-14 12:00:00,30.14,30.23,30.13,30.22,334500.0,22.4457,22.5127,22.4383,22.5053,334500.0
2013-11-14 12:30:00,30.21,30.3,30.21,30.24,902900.0,22.4978,22.5649,22.4978,22.5202,902900.0
2013-11-14 13:00:00,30.25,30.29,30.2,30.2,443600.0,22.5276,22.5574,22.4904,22.4904,443600.0
2013-11-14 13:30:00,30.21,30.25,30.2,30.24,377800.0,22.4978,22.5276,22.4904,22.5202,377800.0
2013-11-14 14:00:00,30.24,30.27,30.22,30.25,305700.0,22.5202,22.5425,22.5053,22.5276,305700.0
2013-11-14 14:30:00,30.25,30.28,30.23,30.27,347200.0,22.5276,22.55,22.5127,22.5425,347200.0
2013-11-14 15:00:00,30.27,30.36,30.26,30.31,530100.0,22.5425,22.6096,22.5351,22.5723,530100.0
2013-11-14 15:30:00,30.32,30.37,30.31,30.35,1729600.0,22.5798,22.617,22.5723,22.6021,1729600.0
2013-11-15 09:30:00,30.26,30.49,30.26,30.48,1728500.0,22.5351,22.7064,22.5351,22.6989,1728500.0
2013-11-15 10:00:00,30.48,30.5,30.43,30.44,727500.0,22.6989,22.7138,22.6617,22.6691,727500.0
2013-11-15 10:30:00,30.44,30.52,30.42,30.45,776100.0,22.6691,22.7287,22.6542,22.6766,776100.0
2013-11-15 11:00:00,30.45,30.5,30.42,30.46,605300.0,22.6766,22.7138,22.6542,22.684,605300.0
2013-11-15 11:30:00,30.46,30.48,30.35,30.35,718900.0,22.684,22.6989,22.6021,22.6021,718900.0
2013-11-15 12:00:00,30.35,30.45,30.31,30.43,414200.0,22.6021,22.6766,22.5723,22.6617,414200.0
2013-11-15 12:30:00,30.43,30.44,30.38,30.39,537200.0,22.6617,22.6691,22.6244,22.6319,537200.0
2013-11-15 13:00:00,30.39,30.4,30.34,30.36,293600.0,22.6319,22.6393,22.5947,22.6096,293600.0
2013-11-15 13:30:00,30.35,30.36,30.28,30.29,770100.0,22.6021,22.6096,22.55,22.5574,770100.0
2013-11-15 14:00:00,30.29,30.31,30.26,30.28,600500.0,22.5574,22.5723,22.5351,22.55,600500.0
2013-11-15 14:30:00,30.27,30.29,30.23,30.26,543100.0,22.5425,22.5574,22.5127,22.5351,543100.0
2013-11-15 15:00:00,30.26,30.34,30.23,30.33,603200.0,22.5351,22.5947,22.5127,22.5872,603200.0
2013-11-15 15:30:00,30.32,30.38,30.23,30.29,1556300.0,22.5798,22.6244,22.5127,22.5574,1556300.0
2013-11-18 09:30:00,30.4,30.65,30.35,30.58,1395400.0,22.6393,22.8255,22.6021,22.7734,1395400.0
2013-11-18 10:00:00,30.58,30.76,30.51,30.67,1620800.0,22.7734,22.9074,22.7213,22.8404,1620800.0
2013-11-18 10:30:00,30.68,30.71,30.64,30.68,698600.0,22.8479,22.8702,22.8181,22.8479,698600.0
2013-11-18 11:00:00,30.69,30.75,30.68,30.71,451500.0,22.8553,22.9,22.8479,22.8702,451500.0
2013-11-18 11:30:00,30.71,30.73,30.63,30.64,544600.0,22.8702,22.8851,22.8106,22.8181,544600.0
2013-11-18 12:00:00,30.64,30.72,30.64,30.72,288900.0,22.8181,22.8777,22.8181,22.8777,288900.0
2013-11-18 12:30:00,30.72,30.74,30.66,30.69,240100.0,22.8777,22.8925,22.833,22.8553,240100.0
2013-11-18 13:00:00,30.7,30.78,30.68,30.72,641400.0,22.8628,22.9223,22.8479,22.8777,641400.0
2013-11-18 13:30:00,30.73,30.73,30.65,30.67,338500.0,22.8851,22.8851,22.8255,22.8404,338500.0
2013-11-18 14:00:00,30.67,30.7,30.65,30.7,303500.0,22.8404,22.8628,22.8255,22.8628,303500.0
2013-11-18 14:30:00,30.69,30.7,30.45,30.46,763100.0,22.8553,22.8628,22.6766,22.684,763100.0
2013-11-18 15:00:00,30.46,30.47,30.23,30.29,1043400.0,22.684,22.6915,22.5127,22.5574,1043400.0
2013-11-18 15:30:00,30.28,30.34,30.22,30.33,2050100.0,22.55,22.5947,22.5053,22.5872,2050100.0
2013-11-19 09:30:00,30.35,30.39,30.19,30.37,849200.0,22.6021,22.6319,22.483,22.617,849200.0
2013-11-19 10:00:00,30.38,30.49,30.37,30.42,939400.0,22.6244,22.7064,22.617,22.6542,939400.0
2013-11-19 10:30:00,30.42,30.75,30.42,30.75,1367500.0,22.6542,22.9,22.6542,22.9,1367500.0
2013-11-19 11:00:00,30.74,30.75,30.53,30.55,588500.0,22.8925,22.9,22.7362,22.751,588500.0
2013-11-19 11:30:00,30.55,30.57,30.46,30.53,465200.0,22.751,22.7659,22.684,22.7362,465200.0
2013-11-19 12:00:00,30.54,30.67,30.53,30.62,357300.0,22.7436,22.8404,22.7362,22.8032,357300.0
2013-11-19 12:30:00,30.63,30.64,30.51,30.52,254000.0,22.8106,22.8181,22.7213,22.7287,254000.0
2013-11-19 13:00:00,30.52,30.54,30.4,30.41,475700.0,22.7287,22.7436,22.6393,22.6468,475700.0
2013-11-19 13:30:00,30.41,30.44,30.34,30.39,409600.0,22.6468,22.6691,22.5947,22.6319,409600.0
2013-11-19 14:00:00,30.38,30.46,30.35,30.36,568100.0,22.6244,22.684,22.6021,22.6096,568100.0
2013-11-19 14:30:00,30.36,30.45,30.36,30.41,490000.0,22.6096,22.6766,22.6096,22.6468,490000.0
2013-11-19 15:00:00,30.41,30.48,30.41,30.43,660600.0,22.6468,22.6989,22.6468,22.6617,660600.0
2013-11-19 15:30:00,30.43,30.43,30.3,30.34,1477200.0,22.6617,22.6617,22.5649,22.5947,1477200.0
2013-11-20 09:30:00,30.48,30.56,30.34,30.49,839900.0,22.6989,22.7585,22.5947,22.7064,839900.0
2013-11-20 10:00:00,30.49,30.65,30.43,30.53,619200.0,22.7064,22.8255,22.6617,22.7362,619200.0
2013-11-20 10:30:00,30.54,30.58,30.42,30.51,528800.0,22.7436,22.7734,22.6542,22.7213,528800.0
2013-11-20 11:00:00,30.5,30.56,30.45,30.53,495000.0,22.7138,22.7585,22.6766,22.7362,495000.0
2013-11-20 11:30:00,30.54,30.66,30.52,30.63,683400.0,22.7436,22.833,22.7287,22.8106,683400.0
2013-11-20 12:00:00,30.62,30.71,30.62,30.65,498900.0,22.8032,22.8702,22.8032,22.8255,498900.0
2013-11-20 12:30:00,30.66,30.69,30.63,30.63,390500.0,22.833,22.8553,22.8106,22.8106,390500.0
2013-11-20 13:00:00,30.64,30.69,30.64,30.68,334300.0,22.8181,22.8553,22.8181,22.8479,334300.0
2013-11-20 13:30:00,30.68,30.72,30.6,30.61,448100.0,22.8479,22.8777,22.7883,22.7957,448100.0
2013-11-20 14:00:00,30.62,30.62,30.44,30.51,2273200.0,22.8032,22.8032,22.6691,22.7213,2273200.0
2013-11-20 14:30:00,30.5,30.52,30.33,30.4,968000.0,22.7138,22.7287,22.5872,22.6393,968000.0
2013-11-20 15:00:00,30.4,30.4,30.27,30.31,853100.0,22.6393,22.6393,22.5425,22.5723,853100.0
2013-11-20 15:30:00,30.3,30.33,30.21,30.28,2051900.0,22.5649,22.5872,22.4978,22.55,2051900.0
2013-11-21 09:30:00,30.5,30.68,30.43,30.67,949500.0,22.7138,22.8479,22.6617,22.8404,949500.0
2013-11-21 10:00:00,30.67,30.74,30.66,30.71,1115500.0,22.8404,22.8925,22.833,22.8702,1115500.0
2013-11-21 10:30:00,30.71,30.83,30.71,30.82,896400.0,22.8702,22.9596,22.8702,22.9521,896400.0
2013-11-21 11:00:00,30.82,30.86,30.8,30.84,537800.0,22.9521,22.9819,22.9372,22.967,537800.0
2013-11-21 11:30:00,30.84,30.88,30.8,30.87,427000.0,22.967,22.9968,22.9372,22.9894,427000.0
2013-11-21 12:00:00,30.87,30.93,30.87,30.92,539000.0,22.9894,23.034,22.9894,23.0266,539000.0
2013-11-21 12:30:00,30.92,30.95,30.86,30.86,675600.0,23.0266,23.0489,22.9819,22.9819,675600.0
2013-11-21 13:00:00,30.87,30.97,30.87,30.94,569700.0,22.9894,23.0638,22.9894,23.0415,569700.0
2013-11-21 13:30:00,30.94,31.03,30.92,30.99,812000.0,23.0415,23.1085,23.0266,23.0787,812000.0
2013-11-21 14:00:00,30.99,31.01,30.91,30.92,499900.0,23.0787,23.0936,23.0191,23.0266,499900.0
2013-11-21 14:30:00,30.92,31.0,30.89,30.93,457000.0,23.0266,23.0862,23.0043,23.034,457000.0
2013-11-21 15:00:00,30.94,31.0,30.93,30.99,527200.0,23.0415,23.0862,23.034,23.0787,527200.0
2013-11-21 15:30:00,30.99,31.01,30.88,30.9,1611400.0,23.0787,23.0936,22.9968,23.0117,1611400.0
2013-11-22 09:30:00,30.93,30.98,30.77,30.95,981200.0,23.034,23.0713,22.9149,23.0489,981200.0
2013-11-22 10:00:00,30.95,31.08,30.89,31.08,586400.0,23.0489,23.1457,23.0043,23.1457,586400.0
2013-11-22 10:30:00,31.07,31.14,31.02,31.04,930300.0,23.1383,23.1904,23.1011,23.116,930300.0
2013-11-22 11:00:00,31.04,31.06,30.97,30.98,373300.0,23.116,23.1309,23.0638,23.0713,373300.0
2013-11-22 11:30:00,30.99,31.14,30.97,31.1,471900.0,23.0787,23.1904,23.0638,23.1606,471900.0
2013-11-22 12:00:00,31.09,31.11,31.05,31.09,724800.0,23.1532,23.1681,23.1234,23.1532,724800.0
2013-11-22 12:30:00,31.08,31.13,31.08,31.12,305600.0,23.1457,23.183,23.1457,23.1755,305600.0
2013-11-22 13:00:00,31.12,31.13,31.1,31.13,586900.0,23.1755,23.183,23.1606,23.183,586900.0
2013-11-22 13:30:00,31.12,31.16,31.11,31.15,680100.0,23.1755,23.2053,23.1681,23.1979,680100.0
2013-11-22 14:00:00,31.15,31.23,31.14,31.23,374300.0,23.1979,23.2575,23.1904,23.2575,374300.0
2013-11-22 14:30:00,31.23,31.28,31.22,31.28,572700.0,23.2575,23.2947,23.25,23.2947,572700.0
2013-11-22 15:00:00,31.28,31.29,31.24,31.25,523200.0,23.2947,23.3021,23.2649,23.2724,523200.0
2013-11-22 15:30:00,31.25,31.35,31.24,31.34,2546600.0,23.2724,23.3468,23.2649,23.3394,2546600.0
2013-11-25 09:30:00,31.37,31.69,31.34,31.67,1277400.0,23.3617,23.6,23.3394,23.5851,1277400.0
2013-11-25 10:00:00,31.68,31.68,31.55,31.63,883900.0,23.5926,23.5926,23.4958,23.5553,883900.0
2013-11-25 10:30:00,31.63,31.73,31.6,31.64,847200.0,23.5553,23.6298,23.533,23.5628,847200.0
2013-11-25 11:00:00,31.64,31.67,31.56,31.64,787300.0,23.5628,23.5851,23.5032,23.5628,787300.0
2013-11-25 11:30:00,31.63,31.73,31.63,31.7,762100.0,23.5553,23.6298,23.5553,23.6075,762100.0
2013-11-25 12:00:00,31.7,31.75,31.69,31.73,428700.0,23.6075,23.6447,23.6,23.6298,428700.0
2013-11-25 12:30:00,31.74,31.75,31.66,31.71,628800.0,23.6373,23.6447,23.5777,23.6149,628800.0
2013-11-25 13:00:00,31.71,31.71,31.66,31.7,483100.0,23.6149,23.6149,23.5777,23.6075,483100.0
2013-11-25 13:30:00,31.69,31.74,31.68,31.72,585400.0,23.6,23.6373,23.5926,23.6224,585400.0
2013-11-25 14:00:00,31.72,31.8,31.71,31.77,1377300.0,23.6224,23.6819,23.6149,23.6596,1377300.0
2013-11-25 14:30:00,31.77,31.78,31.73,31.75,629300.0,23.6596,23.667,23.6298,23.6447,629300.0
2013-11-25 15:00:00,31.75,31.77,31.48,31.51,1038800.0,23.6447,23.6596,23.4436,23.466,1038800.0
2013-11-25 15:30:00,31.51,31.56,31.45,31.55,1617300.0,23.466,23.5032,23.4213,23.4958,1617300.0
2013-11-26 09:30:00,31.54,31.68,31.42,31.63,1138700.0,23.4883,23.5926,23.399,23.5553,1138700.0
2013-11-26 10:00:00,31.63,31.76,31.5,31.74,983300.0,23.5553,23.6522,23.4585,23.6373,983300.0
2013-11-26 10:30:00,31.74,31.77,31.68,31.72,525100.0,23.6373,23.6596,23.5926,23.6224,525100.0
2013-11-26 11:00:00,31.72,31.73,31.51,31.51,364800.0,23.6224,23.6298,23.466,23.466,364800.0
2013-11-26 11:30:00,31.51,31.53,31.42,31.42,335900.0,23.466,23.4809,23.399,23.399,335900.0
2013-11-26 12:00:00,31.42,31.6,31.42,31.58,403700.0,23.399,23.533,23.399,23.5181,403700.0
2013-11-26 12:30:00,31.58,31.59,31.54,31.58,317900.0,23.5181,23.5256,23.4883,23.5181,317900.0
2013-11-26 13:00:00,31.57,31.58,31.52,31.54,256700.0,23.5107,23.5181,23.4734,23.4883,256700.0
2013-11-26 13:30:00,31.54,31.57,31.52,31.53,346900.0,23.4883,23.5107,23.4734,23.4809,346900.0
2013-11-26 14:00:00,31.54,31.55,31.45,31.5,265300.0,23.4883,23.4958,23.4213,23.4585,265300.0
2013-11-26 14:30:00,31.51,31.55,31.46,31.46,498900.0,23.466,23.4958,23.4287,23.4287,498900.0
2013-11-26 15:00:00,31.46,31.51,31.42,31.5,614300.0,23.4287,23.466,23.399,23.4585,614300.0
2013-11-26 15:30:00,31.49,31.56,31.39,31.39,1733300.0,23.4511,23.5032,23.3766,23.3766,1733300.0
2013-11-27 09:30:00,31.4,31.5,31.25,31.46,656700.0,23.3841,23.4585,23.2724,23.4287,656700.0
2013-11-27 10:00:00,31.46,31.52,31.41,31.47,659900.0,23.4287,23.4734,23.3915,23.4362,659900.0
2013-11-27 10:30:00,31.47,31.5,31.43,31.44,428900.0,23.4362,23.4585,23.4064,23.4138,428900.0
2013-11-27 11:00:00,31.45,31.52,31.43,31.49,186100.0,23.4213,23.4734,23.4064,23.4511,186100.0
2013-11-27 11:30:00,31.49,31.52,31.46,31.51,242500.0,23.4511,23.4734,23.4287,23.466,242500.0
2013-11-27 12:00:00,31.51,31.52,31.41,31.44,380200.0,23.466,23.4734,23.3915,23.4138,380200.0
2013-11-27 12:30:00,31.44,31.44,31.38,31.38,309800.0,23.4138,23.4138,23.3692,23.3692,309800.0
2013-11-27 13:00:00,31.37,31.4,31.28,31.31,249200.0,23.3617,23.3841,23.2947,23.317,249200.0
2013-11-27 13:30:00,31.32,31.39,31.3,31.38,262600.0,23.3245,23.3766,23.3096,23.3692,262600.0
2013-11-27 14:00:00,31.37,31.39,31.36,31.37,167700.0,23.3617,23.3766,23.3543,23.3617,167700.0
2013-11-27 14:30:00,31.37,31.45,31.37,31.45,239400.0,23.3617,23.4213,23.3617,23.4213,239400.0
2013-11-27 15:00:00,31.45,31.48,31.43,31.48,325700.0,23.4213,23.4436,23.4064,23.4436,325700.0
2013-11-27 15:30:00,31.48,31.49,31.41,31.42,663000.0,23.4436,23.4511,23.3915,23.399,663000.0
2013-11-29 09:30:00,31.51,31.57,31.3,31.34,769600.0,23.466,23.5107,23.3096,23.3394,769600.0
2013-11-29 10:00:00,31.35,31.5,31.33,31.5,1022800.0,23.3468,23.4585,23.3319,23.4585,1022800.0
2013-11-29 10:30:00,31.5,31.55,31.36,31.45,645700.0,23.4585,23.4958,23.3543,23.4213,645700.0
2013-11-29 11:00:00,31.45,31.52,31.41,31.47,584800.0,23.4213,23.4734,23.3915,23.4362,584800.0
2013-11-29 11:30:00,31.46,31.49,31.44,31.46,231800.0,23.4287,23.4511,23.4138,23.4287,231800.0
2013-11-29 12:00:00,31.46,31.48,31.39,31.47,335600.0,23.4287,23.4436,23.3766,23.4362,335600.0
2013-11-29 12:30:00,31.47,31.48,31.28,31.3,1054500.0,23.4362,23.4436,23.2947,23.3096,1054500.0
2013-12-02 09:30:00,31.62,31.64,31.29,31.53,963800.0,23.5479,23.5628,23.3021,23.4809,963800.0
2013-12-02 10:00:00,31.53,31.71,31.45,31.65,844300.0,23.4809,23.6149,23.4213,23.5702,844300.0
2013-12-02 10:30:00,31.66,31.76,31.65,31.75,612900.0,23.5777,23.6522,23.5702,23.6447,612900.0
2013-12-02 11:00:00,31.76,31.77,31.68,31.7,460800.0,23.6522,23.6596,23.5926,23.6075,460800.0
2013-12-02 11:30:00,31.7,31.81,31.67,31.8,364200.0,23.6075,23.6894,23.5851,23.6819,364200.0
2013-12-02 12:00:00,31.8,31.85,31.77,31.82,470400.0,23.6819,23.7192,23.6596,23.6968,470400.0
2013-12-02 12:30:00,31.83,31.85,31.8,31.8,433700.0,23.7043,23.7192,23.6819,23.6819,433700.0
2013-12-02 13:00:00,31.8,31.81,31.65,31.67,487600.0,23.6819,23.6894,23.5702,23.5851,487600.0
2013-12-02 13:30:00,31.66,31.67,31.54,31.6,492100.0,23.5777,23.5851,23.4883,23.533,492100.0
2013-12-02 14:00:00,31.61,31.62,31.47,31.5,825600.0,23.5404,23.5479,23.4362,23.4585,825600.0
2013-12-02 14:30:00,31.5,31.58,31.5,31.56,525000.0,23.4585,23.5181,23.4585,23.5032,525000.0
2013-12-02 15:00:00,31.56,31.59,31.49,31.51,467800.0,23.5032,23.5256,23.4511,23.466,467800.0
2013-12-02 15:30:00,31.5,31.51,31.35,31.43,2102100.0,23.4585,23.466,23.3468,23.4064,2102100.0
2013-12-03 09:30:00,31.27,31.43,31.16,31.35,1033900.0,23.2872,23.4064,23.2053,23.3468,1033900.0
2013-12-03 10:00:00,31.34,31.39,31.2,31.24,769300.0,23.3394,23.3766,23.2351,23.2649,769300.0
2013-12-03 10:30:00,31.25,31.38,31.24,31.37,479200.0,23.2724,23.3692,23.2649,23.3617,479200.0
2013-12-03 11:00:00,31.37,31.37,31.11,31.18,737000.0,23.3617,23.3617,23.1681,23.2202,737000.0
2013-12-03 11:30:00,31.17,31.18,31.01,31.11,827000.0,23.2128,23.2202,23.0936,23.1681,827000.0
2013-12-03 12:00:00,31.11,31.23,31.07,31.23,952800.0,23.1681,23.2575,23.1383,23.2575,952800.0
2013-12-03 12:30:00,31.22,31.28,31.14,31.16,666100.0,23.25,23.2947,23.1904,23.2053,666100.0
2013-12-03 13:00:00,31.17,31.17,30.93,30.93,536000.0,23.2128,23.2128,23.034,23.034,536000.0
2013-12-03 13:30:00,30.93,30.99,30.86,30.87,830100.0,23.034,23.0787,22.9819,22.9894,830100.0
2013-12-03 14:00:00,30.87,30.96,30.78,30.96,770900.0,22.9894,23.0564,22.9223,23.0564,770900.0
2013-12-03 14:30:00,30.96,31.03,30.95,30.98,424600.0,23.0564,23.1085,23.0489,23.0713,424600.0
2013-12-03 15:00:00,30.98,30.98,30.88,30.9,538100.0,23.0713,23.0713,22.9968,23.0117,538100.0
2013-12-03 15:30:00,30.89,31.03,30.89,30.98,2068500.0,23.0043,23.1085,23.0043,23.0713,2068500.0
2013-12-04 09:30:00,30.8,31.11,30.73,30.97,1099000.0,22.9372,23.1681,22.8851,23.0638,1099000.0
2013-12-04 10:00:00,30.97,31.29,30.97,31.16,1094400.0,23.0638,23.3021,23.0638,23.2053,1094400.0
2013-12-04 10:30:00,31.17,31.2,31.11,31.19,415700.0,23.2128,23.2351,23.1681,23.2277,415700.0
2013-12-04 11:00:00,31.19,31.23,31.15,31.18,356900.0,23.2277,23.2575,23.1979,23.2202,356900.0
2013-12-04 11:30:00,31.18,31.22,31.15,31.17,287300.0,23.2202,23.25,23.1979,23.2128,287300.0
2013-12-04 12:00:00,31.17,31.17,30.99,31.0,385600.0,23.2128,23.2128,23.0787,23.0862,385600.0
2013-12-04 12:30:00,30.99,31.04,30.98,31.01,246800.0,23.0787,23.116,23.0713,23.0936,246800.0
2013-12-04 13:00:00,31.01,31.05,30.76,30.76,630000.0,23.0936,23.1234,22.9074,22.9074,630000.0
2013-12-04 13:30:00,30.76,30.87,30.69,30.87,450700.0,22.9074,22.9894,22.8553,22.9894,450700.0
2013-12-04 14:00:00,30.86,31.04,30.85,31.0,497500.0,22.9819,23.116,22.9745,23.0862,497500.0
2013-12-04 14:30:00,31.01,31.06,30.97,30.98,480900.0,23.0936,23.1309,23.0638,23.0713,480900.0
2013-12-04 15:00:00,30.98,31.12,30.96,31.12,374700.0,23.0713,23.1755,23.0564,23.1755,374700.0
2013-12-04 15:30:00,31.11,31.17,31.05,31.12,1022800.0,23.1681,23.2128,23.1234,23.1755,1022800.0
2013-12-05 09:30:00,30.74,30.84,30.62,30.68,1461000.0,22.8925,22.967,22.8032,22.8479,1461000.0
2013-12-05 10:00:00,30.68,30.8,30.6,30.63,791500.0,22.8479,22.9372,22.7883,22.8106,791500.0
2013-12-05 10:30:00,30.64,30.65,30.45,30.46,1236800.0,22.8181,22.8255,22.6766,22.684,1236800.0
2013-12-05 11:00:00,30.47,30.49,30.37,30.45,1167700.0,22.6915,22.7064,22.617,22.6766,1167700.0
2013-12-05 11:30:00,30.45,30.45,30.34,30.43,652900.0,22.6766,22.6766,22.5947,22.6617,652900.0
2013-12-05 12:00:00,30.43,30.56,30.42,30.48,618300.0,22.6617,22.7585,22.6542,22.6989,618300.0
2013-12-05 12:30:00,30.49,30.52,30.45,30.46,737900.0,22.7064,22.7287,22.6766,22.684,737900.0
2013-12-05 13:00:00,30.46,30.47,30.32,30.38,818800.0,22.684,22.6915,22.5798,22.6244,818800.0
2013-12-05 13:30:00,30.38,30.42,30.36,30.38,708200.0,22.6244,22.6542,22.6096,22.6244,708200.0
2013-12-05 14:00:00,30.39,30.39,30.3,30.38,894200.0,22.6319,22.6319,22.5649,22.6244,894200.0
2013-12-05 14:30:00,30.38,30.4,30.23,30.27,1012200.0,22.6244,22.6393,22.5127,22.5425,1012200.0
2013-12-05 15:00:00,30.27,30.29,30.13,30.27,907400.0,22.5425,22.5574,22.4383,22.5425,907400.0
2013-12-05 15:30:00,30.27,30.34,30.15,30.21,2538500.0,22.5425,22.5947,22.4532,22.4978,2538500.0
2013-12-06 09:30:00,30.82,30.83,30.36,30.36,1757200.0,22.9521,22.9596,22.6096,22.6096,1757200.0
2013-12-06 10:00:00,30.37,30.42,30.31,30.39,960200.0,22.617,22.6542,22.5723,22.6319,960200.0
2013-12-06 10:30:00,30.39,30.54,30.31,30.5,1957200.0,22.6319,22.7436,22.5723,22.7138,1957200.0
2013-12-06 11:00:00,30.5,30.5,30.43,30.44,579900.0,22.7138,22.7138,22.6617,22.6691,579900.0
2013-12-06 11:30:00,30.44,30.58,30.44,30.53,554900.0,22.6691,22.7734,22.6691,22.7362,554900.0
2013-12-06 12:00:00,30.53,30.54,30.47,30.49,223900.0,22.7362,22.7436,22.6915,22.7064,223900.0
2013-12-06 12:30:00,30.5,30.5,30.43,30.48,617300.0,22.7138,22.7138,22.6617,22.6989,617300.0
2013-12-06 13:00:00,30.48,30.49,30.44,30.48,521800.0,22.6989,22.7064,22.6691,22.6989,521800.0
2013-12-06 13:30:00,30.48,30.51,30.47,30.5,1106400.0,22.6989,22.7213,22.6915,22.7138,1106400.0
2013-12-06 14:00:00,30.5,30.51,30.45,30.49,515700.0,22.7138,22.7213,22.6766,22.7064,515700.0
2013-12-06 14:30:00,30.49,30.5,30.47,30.48,587300.0,22.7064,22.7138,22.6915,22.6989,587300.0
2013-12-06 15:00:00,30.48,30.48,30.39,30.4,487100.0,22.6989,22.6989,22.6319,22.6393,487100.0
2013-12-06 15:30:00,30.4,30.46,30.35,30.45,1978800.0,22.6393,22.684,22.6021,22.6766,1978800.0
2013-12-09 09:30:00,30.7,30.74,30.5,30.6,1240100.0,22.8628,22.8925,22.7138,22.7883,1240100.0
2013-12-09 10:00:00,30.61,30.63,30.44,30.46,705100.0,22.7957,22.8106,22.6691,22.684,705100.0
2013-12-09 10:30:00,30.46,30.54,30.39,30.52,463200.0,22.684,22.7436,22.6319,22.7287,463200.0
2013-12-09 11:00:00,30.52,30.56,30.48,30.54,558200.0,22.7287,22.7585,22.6989,22.7436,558200.0
2013-12-09 11:30:00,30.54,30.54,30.49,30.52,349200.0,22.7436,22.7436,22.7064,22.7287,349200.0
2013-12-09 12:00:00,30.52,30.55,30.38,30.38,339100.0,22.7287,22.751,22.6244,22.6244,339100.0
2013-12-09 12:30:00,30.39,30.43,30.38,30.4,314300.0,22.6319,22.6617,22.6244,22.6393,314300.0
2013-12-09 13:00:00,30.4,30.44,30.33,30.41,548800.0,22.6393,22.6691,22.5872,22.6468,548800.0
2013-12-09 13:30:00,30.42,30.44,30.35,30.37,313100.0,22.6542,22.6691,22.6021,22.617,313100.0
2013-12-09 14:00:00,30.36,30.37,30.29,30.3,465900.0,22.6096,22.617,22.5574,22.5649,465900.0
2013-12-09 14:30:00,30.3,30.4,30.29,30.36,432900.0,22.5649,22.6393,22.5574,22.6096,432900.0
2013-12-09 15:00:00,30.37,30.37,30.33,30.35,477100.0,22.617,22.617,22.5872,22.6021,477100.0
2013-12-09 15:30:00,30.36,30.4,30.35,30.39,1547700.0,22.6096,22.6393,22.6021,22.6319,1547700.0
2013-12-10 09:30:00,30.5,31.05,30.37,30.81,3558900.0,22.7138,23.1234,22.617,22.9447,3558900.0
2013-12-10 10:00:00,30.82,30.97,30.79,30.9,1022300.0,22.9521,23.0638,22.9298,23.0117,1022300.0
2013-12-10 10:30:00,30.9,30.91,30.82,30.86,761500.0,23.0117,23.0191,22.9521,22.9819,761500.0
2013-12-10 11:00:00,30.85,30.86,30.74,30.78,692900.0,22.9745,22.9819,22.8925,22.9223,692900.0
2013-12-10 11:30:00,30.77,30.79,30.59,30.59,903200.0,22.9149,22.9298,22.7808,22.7808,903200.0
2013-12-10 12:00:00,30.59,30.74,30.54,30.73,874300.0,22.7808,22.8925,22.7436,22.8851,874300.0
2013-12-10 12:30:00,30.73,30.84,30.72,30.74,672400.0,22.8851,22.967,22.8777,22.8925,672400.0
2013-12-10 13:00:00,30.75,30.85,30.73,30.79,343600.0,22.9,22.9745,22.8851,22.9298,343600.0
2013-12-10 13:30:00,30.79,30.83,30.74,30.74,372700.0,22.9298,22.9596,22.8925,22.8925,372700.0
2013-12-10 14:00:00,30.74,30.81,30.74,30.8,301700.0,22.8925,22.9447,22.8925,22.9372,301700.0
2013-12-10 14:30:00,30.8,30.85,30.76,30.83,522600.0,22.9372,22.9745,22.9074,22.9596,522600.0
2013-12-10 15:00:00,30.82,30.91,30.81,30.89,617300.0,22.9521,23.0191,22.9447,23.0043,617300.0
2013-12-10 15:30:00,30.88,30.9,30.76,30.76,1836900.0,22.9968,23.0117,22.9074,22.9074,1836900.0
2013-12-11 09:30:00,30.79,30.79,30.44,30.51,1400800.0,22.9298,22.9298,22.6691,22.7213,1400800.0
2013-12-11 10:00:00,30.5,30.51,30.28,30.36,1375400.0,22.7138,22.7213,22.55,22.6096,1375400.0
2013-12-11 10:30:00,30.36,30.47,30.34,30.45,663100.0,22.6096,22.6915,22.5947,22.6766,663100.0
2013-12-11 11:00:00,30.45,30.47,30.36,30.38,324000.0,22.6766,22.6915,22.6096,22.6244,324000.0
2013-12-11 11:30:00,30.37,30.38,30.21,30.29,441900.0,22.617,22.6244,22.4978,22.5574,441900.0
2013-12-11 12:00:00,30.3,30.31,30.23,30.27,395500.0,22.5649,22.5723,22.5127,22.5425,395500.0
2013-12-11 12:30:00,30.27,30.34,30.25,30.32,391800.0,22.5425,22.5947,22.5276,22.5798,391800.0
2013-12-11 13:00:00,30.32,30.39,30.3,30.31,240500.0,22.5798,22.6319,22.5649,22.5723,240500.0
2013-12-11 13:30:00,30.31,30.44,30.3,30.43,316300.0,22.5723,22.6691,22.5649,22.6617,316300.0
2013-12-11 14:00:00,30.44,30.44,30.32,30.39,404000.0,22.6691,22.6691,22.5798,22.6319,404000.0
2013-12-11 14:30:00,30.4,30.4,30.27,30.29,334900.0,22.6393,22.6393,22.5425,22.5574,334900.0
2013-12-11 15:00:00,30.3,30.3,30.13,30.15,786500.0,22.5649,22.5649,22.4383,22.4532,786500.0
2013-12-11 15:30:00,30.16,30.19,30.04,30.11,2365800.0,22.4606,22.483,22.3712,22.4234,2365800.0
2013-12-12 09:30:00,30.18,30.47,30.15,30.3,1228900.0,22.4755,22.6915,22.4532,22.5649,1228900.0
2013-12-12 10:00:00,30.29,30.38,30.21,30.28,699700.0,22.5574,22.6244,22.4978,22.55,699700.0
2013-12-12 10:30:00,30.28,30.37,30.26,30.37,537700.0,22.55,22.617,22.5351,22.617,537700.0
2013-12-12 11:00:00,30.36,30.47,30.32,30.36,1074200.0,22.6096,22.6915,22.5798,22.6096,1074200.0
2013-12-12 11:30:00,30.36,30.42,30.34,30.38,655700.0,22.6096,22.6542,22.5947,22.6244,655700.0
2013-12-12 12:00:00,30.37,30.45,30.33,30.39,430900.0,22.617,22.6766,22.5872,22.6319,430900.0
2013-12-12 12:30:00,30.4,30.42,30.35,30.38,350600.0,22.6393,22.6542,22.6021,22.6244,350600.0
2013-12-12 13:00:00,30.38,30.51,30.38,30.51,365500.0,22.6244,22.7213,22.6244,22.7213,365500.0
2013-12-12 13:30:00,30.51,30.62,30.51,30.55,597400.0,22.7213,22.8032,22.7213,22.751,597400.0
2013-12-12 14:00:00,30.55,30.62,30.54,30.59,286200.0,22.751,22.8032,22.7436,22.7808,286200.0
2013-12-12 14:30:00,30.59,30.63,30.52,30.6,523100.0,22.7808,22.8106,22.7287,22.7883,523100.0
2013-12-12 15:00:00,30.6,30.62,30.55,30.59,460700.0,22.7883,22.8032,22.751,22.7808,460700.0
2013-12-12 15:30:00,30.59,30.64,30.46,30.49,1674500.0,22.7808,22.8181,22.684,22.7064,1674500.0
2013-12-13 09:30:00,30.58,30.79,30.53,30.76,1249600.0,22.7734,22.9298,22.7362,22.9074,1249600.0
2013-12-13 10:00:00,30.75,30.91,30.64,30.75,1269900.0,22.9,23.0191,22.8181,22.9,1269900.0
2013-12-13 10:30:00,30.76,30.88,30.76,30.88,785500.0,22.9074,22.9968,22.9074,22.9968,785500.0
2013-12-13 11:00:00,30.87,30.89,30.76,30.8,742700.0,22.9894,23.0043,22.9074,22.9372,742700.0
2013-12-13 11:30:00,30.8,30.85,30.75,30.78,540300.0,22.9372,22.9745,22.9,22.9223,540300.0
2013-12-13 12:00:00,30.78,30.93,30.77,30.92,553300.0,22.9223,23.034,22.9149,23.0266,553300.0
2013-12-13 12:30:00,30.92,30.94,30.9,30.93,277400.0,23.0266,23.0415,23.0117,23.034,277400.0
2013-12-13 13:00:00,30.93,30.99,30.91,30.94,389600.0,23.034,23.0787,23.0191,23.0415,389600.0
2013-12-13 13:30:00,30.94,31.01,30.93,30.99,794500.0,23.0415,23.0936,23.034,23.0787,794500.0
2013-12-13 14:00:00,30.98,31.0,30.91,30.95,710600.0,23.0713,23.0862,23.0191,23.0489,710600.0
2013-12-13 14:30:00,30.95,31.01,30.9,31.0,487900.0,23.0489,23.0936,23.0117,23.0862,487900.0
2013-12-13 15:00:00,31.0,31.13,31.0,31.11,972200.0,23.0862,23.183,23.0862,23.1681,972200.0
2013-12-13 15:30:00,31.11,31.17,31.02,31.08,2853300.0,23.1681,23.2128,23.1011,23.1457,2853300.0
2013-12-16 09:30:00,31.26,31.43,31.17,31.4,1428400.0,23.2798,23.4064,23.2128,23.3841,1428400.0
2013-12-16 10:00:00,31.39,31.42,31.32,31.34,518100.0,23.3766,23.399,23.3245,23.3394,518100.0
2013-12-16 10:30:00,31.33,31.34,31.2,31.24,476400.0,23.3319,23.3394,23.2351,23.2649,476400.0
2013-12-16 11:00:00,31.24,31.26,31.11,31.12,664800.0,23.2649,23.2798,23.1681,23.1755,664800.0
2013-12-16 11:30:00,31.12,31.15,31.03,31.06,484300.0,23.1755,23.1979,23.1085,23.1309,484300.0
2013-12-16 12:00:00,31.05,31.06,30.95,30.99,572900.0,23.1234,23.1309,23.0489,23.0787,572900.0
2013-12-16 12:30:00,30.99,31.07,30.95,30.95,478500.0,23.0787,23.1383,23.0489,23.0489,478500.0
2013-12-16 13:00:00,30.95,30.96,30.88,30.93,439300.0,23.0489,23.0564,22.9968,23.034,439300.0
2013-12-16 13:30:00,30.93,31.01,30.91,31.01,378400.0,23.034,23.0936,23.0191,23.0936,378400.0
2013-12-16 14:00:00,31.0,31.04,30.93,30.93,388500.0,23.0862,23.116,23.034,23.034,388500.0
2013-12-16 14:30:00,30.94,31.0,30.85,30.93,688500.0,23.0415,23.0862,22.9745,23.034,688500.0
2013-12-16 15:00:00,30.93,30.98,30.9,30.95,491900.0,23.034,23.0713,23.0117,23.0489,491900.0
2013-12-16 15:30:00,30.95,30.95,30.89,30.91,1183100.0,23.0489,23.0489,23.0043,23.0191,1183100.0
2013-12-17 09:30:00,30.97,31.03,30.61,30.62,1475900.0,23.0638,23.1085,22.7957,22.8032,1475900.0
2013-12-17 10:00:00,30.61,30.68,30.55,30.6,775200.0,22.7957,22.8479,22.751,22.7883,775200.0
2013-12-17 10:30:00,30.6,30.66,30.47,30.51,965900.0,22.7883,22.833,22.6915,22.7213,965900.0
2013-12-17 11:00:00,30.51,30.53,30.37,30.39,794500.0,22.7213,22.7362,22.617,22.6319,794500.0
2013-12-17 11:30:00,30.39,30.55,30.39,30.54,681200.0,22.6319,22.751,22.6319,22.7436,681200.0
2013-12-17 12:00:00,30.53,30.65,30.52,30.65,334900.0,22.7362,22.8255,22.7287,22.8255,334900.0
2013-12-17 12:30:00,30.65,30.67,30.51,30.51,448500.0,22.8255,22.8404,22.7213,22.7213,448500.0
2013-12-17 13:00:00,30.52,30.53,30.46,30.49,521100.0,22.7287,22.7362,22.684,22.7064,521100.0
2013-12-17 13:30:00,30.49,30.54,30.49,30.53,258000.0,22.7064,22.7436,22.7064,22.7362,258000.0
2013-12-17 14:00:00,30.52,30.68,30.51,30.65,812600.0,22.7287,22.8479,22.7213,22.8255,812600.0
2013-12-17 14:30:00,30.65,30.67,30.55,30.56,432900.0,22.8255,22.8404,22.751,22.7585,432900.0
2013-12-17 15:00:00,30.57,30.58,30.54,30.57,355300.0,22.7659,22.7734,22.7436,22.7659,355300.0
2013-12-17 15:30:00,30.57,30.58,30.51,30.52,1490900.0,22.7659,22.7734,22.7213,22.7287,1490900.0
2013-12-18 09:30:00,30.68,30.92,30.6,30.7,1175100.0,22.8479,23.0266,22.7883,22.8628,1175100.0
2013-12-18 10:00:00,30.7,30.79,30.69,30.69,374300.0,22.8628,22.9298,22.8553,22.8553,374300.0
2013-12-18 10:30:00,30.69,30.74,30.66,30.72,857400.0,22.8553,22.8925,22.833,22.8777,857400.0
2013-12-18 11:00:00,30.72,30.78,30.69,30.7,499100.0,22.8777,22.9223,22.8553,22.8628,499100.0
2013-12-18 11:30:00,30.69,30.73,30.63,30.65,967500.0,22.8553,22.8851,22.8106,22.8255,967500.0
2013-12-18 12:00:00,30.64,30.69,30.61,30.66,524000.0,22.8181,22.8553,22.7957,22.833,524000.0
2013-12-18 12:30:00,30.67,30.67,30.53,30.56,382800.0,22.8404,22.8404,22.7362,22.7585,382800.0
2013-12-18 13:00:00,30.56,30.56,30.44,30.48,510800.0,22.7585,22.7585,22.6691,22.6989,510800.0
2013-12-18 13:30:00,30.47,30.88,30.45,30.66,554700.0,22.6915,22.9968,22.6766,22.833,554700.0
2013-12-18 14:00:00,30.65,31.0,30.44,30.9,2983500.0,22.8255,23.0862,22.6691,23.0117,2983500.0
2013-12-18 14:30:00,30.91,31.26,30.91,31.24,2087900.0,23.0191,23.2798,23.0191,23.2649,2087900.0
2013-12-18 15:00:00,31.24,31.6,31.21,31.43,2953500.0,23.2649,23.533,23.2426,23.4064,2953500.0
2013-12-18 15:30:00,31.42,31.65,31.42,31.61,3990700.0,23.399,23.5702,23.399,23.5404,3990700.0
2013-12-19 09:30:00,31.5,31.59,31.08,31.24,4705800.0,23.4585,23.5256,23.1457,23.2649,4705800.0
2013-12-19 10:00:00,31.24,31.25,31.0,31.1,1233800.0,23.2649,23.2724,23.0862,23.1606,1233800.0
2013-12-19 10:30:00,31.1,31.12,30.94,30.96,2163000.0,23.1606,23.1755,23.0415,23.0564,2163000.0
2013-12-19 11:00:00,30.96,31.01,30.88,30.99,945700.0,23.0564,23.0936,22.9968,23.0787,945700.0
2013-12-19 11:30:00,30.99,31.05,30.98,30.99,979200.0,23.0787,23.1234,23.0713,23.0787,979200.0
2013-12-19 12:00:00,31.0,31.04,30.98,31.0,865600.0,23.0862,23.116,23.0713,23.0862,865600.0
2013-12-19 12:30:00,31.0,31.0,30.88,30.94,837200.0,23.0862,23.0862,22.9968,23.0415,837200.0
2013-12-19 13:00:00,30.94,30.95,30.88,30.93,592000.0,23.0415,23.0489,22.9968,23.034,592000.0
2013-12-19 13:30:00,30.94,31.02,30.91,30.99,908200.0,23.0415,23.1011,23.0191,23.0787,908200.0
2013-12-19 14:00:00,30.98,31.0,30.93,30.93,499600.0,23.0713,23.0862,23.034,23.034,499600.0
2013-12-19 14:30:00,30.93,31.0,30.92,30.99,450200.0,23.034,23.0862,23.0266,23.0787,450200.0
2013-12-19 15:00:00,30.99,31.04,30.83,30.84,1354900.0,23.0787,23.116,22.9596,22.967,1354900.0
2013-12-19 15:30:00,30.84,30.88,30.81,30.86,3011200.0,22.967,22.9968,22.9447,22.9819,3011200.0
2013-12-20 09:30:00,30.98,31.19,30.82,31.05,2818600.0,23.0713,23.2277,22.9521,23.1234,2818600.0
2013-12-20 10:00:00,31.06,31.16,31.03,31.06,841000.0,23.1309,23.2053,23.1085,23.1309,841000.0
2013-12-20 10:30:00,31.06,31.09,30.97,30.98,651400.0,23.1309,23.1532,23.0638,23.0713,651400.0
2013-12-20 11:00:00,30.98,31.03,30.89,30.99,752700.0,23.0713,23.1085,23.0043,23.0787,752700.0
2013-12-20 11:30:00,30.99,31.12,30.99,31.07,855200.0,23.0787,23.1755,23.0787,23.1383,855200.0
2013-12-20 12:00:00,31.07,31.07,30.97,31.0,447500.0,23.1383,23.1383,23.0638,23.0862,447500.0
2013-12-20 12:30:00,31.0,31.0,30.93,30.94,523900.0,23.0862,23.0862,23.034,23.0415,523900.0
2013-12-20 13:00:00,30.95,31.0,30.9,31.0,653100.0,23.0489,23.0862,23.0117,23.0862,653100.0
2013-12-20 13:30:00,30.99,31.01,30.94,30.99,883700.0,23.0787,23.0936,23.0415,23.0787,883700.0
2013-12-20 14:00:00,30.98,31.0,30.97,30.99,471400.0,23.0713,23.0862,23.0638,23.0787,471400.0
2013-12-20 14:30:00,30.99,31.09,30.98,31.09,453300.0,23.0787,23.1532,23.0713,23.1532,453300.0
2013-12-20 15:00:00,31.08,31.09,30.99,30.99,652800.0,23.1457,23.1532,23.0787,23.0787,652800.0
2013-12-20 15:30:00,30.99,31.0,30.9,30.93,2970700.0,23.0787,23.0862,23.0117,23.034,2970700.0
2013-12-23 09:30:00,31.16,31.17,31.0,31.14,1195900.0,23.2053,23.2128,23.0862,23.1904,1195900.0
2013-12-23 10:00:00,31.14,31.24,31.1,31.21,657500.0,23.1904,23.2649,23.1606,23.2426,657500.0
2013-12-23 10:30:00,31.22,31.22,31.15,31.21,555100.0,23.25,23.25,23.1979,23.2426,555100.0
2013-12-23 11:00:00,31.21,31.23,31.17,31.2,269700.0,23.2426,23.2575,23.2128,23.2351,269700.0
2013-12-23 11:30:00,31.21,31.21,31.13,31.17,311500.0,23.2426,23.2426,23.183,23.2128,311500.0
2013-12-23 12:00:00,31.17,31.17,31.11,31.15,410200.0,23.2128,23.2128,23.1681,23.1979,410200.0
2013-12-23 12:30:00,31.15,31.21,31.14,31.17,241300.0,23.1979,23.2426,23.1904,23.2128,241300.0
2013-12-23 13:00:00,31.18,31.24,31.15,31.17,347500.0,23.2202,23.2649,23.1979,23.2128,347500.0
2013-12-23 13:30:00,31.17,31.18,31.06,31.15,400000.0,23.2128,23.2202,23.1309,23.1979,400000.0
2013-12-23 14:00:00,31.14,31.18,31.07,31.1,460300.0,23.1904,23.2202,23.1383,23.1606,460300.0
2013-12-23 14:30:00,31.11,31.14,31.1,31.11,329300.0,23.1681,23.1904,23.1606,23.1681,329300.0
2013-12-23 15:00:00,31.12,31.15,31.07,31.15,400400.0,23.1755,23.1979,23.1383,23.1979,400400.0
2013-12-23 15:30:00,31.15,31.17,31.07,31.12,1282100.0,23.1979,23.2128,23.1383,23.1755,1282100.0
2013-12-24 09:30:00,31.07,31.17,30.82,30.84,775700.0,23.1383,23.2128,22.9521,22.967,775700.0
2013-12-24 10:00:00,30.83,30.9,30.73,30.9,554000.0,22.9596,23.0117,22.8851,23.0117,554000.0
2013-12-24 10:30:00,30.9,31.05,30.9,31.05,418100.0,23.0117,23.1234,23.0117,23.1234,418100.0
2013-12-24 11:00:00,31.05,31.08,30.99,31.02,349300.0,23.1234,23.1457,23.0787,23.1011,349300.0
2013-12-24 11:30:00,31.02,31.05,30.97,30.99,401500.0,23.1011,23.1234,23.0638,23.0787,401500.0
2013-12-24 12:00:00,31.0,31.0,30.96,30.97,283800.0,23.0862,23.0862,23.0564,23.0638,283800.0
2013-12-24 12:30:00,30.98,31.03,30.95,31.01,815700.0,23.0713,23.1085,23.0489,23.0936,815700.0
2013-12-26 09:30:00,31.05,31.25,30.95,30.95,943300.0,23.1234,23.2724,23.0489,23.0489,943300.0
2013-12-26 10:00:00,30.96,31.15,30.95,31.15,338300.0,23.0564,23.1979,23.0489,23.1979,338300.0
2013-12-26 10:30:00,31.14,31.17,31.09,31.17,436700.0,23.1904,23.2128,23.1532,23.2128,436700.0
2013-12-26 11:00:00,31.16,31.18,31.07,31.1,223500.0,23.2053,23.2202,23.1383,23.1606,223500.0
2013-12-26 11:30:00,31.09,31.14,31.08,31.13,143200.0,23.1532,23.1904,23.1457,23.183,143200.0
2013-12-26 12:00:00,31.13,31.14,31.11,31.14,161200.0,23.183,23.1904,23.1681,23.1904,161200.0
2013-12-26 12:30:00,31.13,31.15,31.11,31.13,173000.0,23.183,23.1979,23.1681,23.183,173000.0
2013-12-26 13:00:00,31.12,31.15,31.12,31.14,240000.0,23.1755,23.1979,23.1755,23.1904,240000.0
2013-12-26 13:30:00,31.14,31.17,31.13,31.17,307200.0,23.1904,23.2128,23.183,23.2128,307200.0
2013-12-26 14:00:00,31.17,31.17,31.11,31.14,261400.0,23.2128,23.2128,23.1681,23.1904,261400.0
2013-12-26 14:30:00,31.14,31.14,31.09,31.1,223300.0,23.1904,23.1904,23.1532,23.1606,223300.0
2013-12-26 15:00:00,31.1,31.14,31.08,31.12,263600.0,23.1606,23.1904,23.1457,23.1755,263600.0
2013-12-26 15:30:00,31.12,31.13,31.04,31.09,888600.0,23.1755,23.183,23.116,23.1532,888600.0
2013-12-27 09:30:00,31.12,31.15,30.95,31.02,680400.0,23.1755,23.1979,23.0489,23.1011,680400.0
2013-12-27 10:00:00,31.02,31.22,31.01,31.05,627400.0,23.1011,23.25,23.0936,23.1234,627400.0
2013-12-27 10:30:00,31.05,31.07,30.98,31.0,281900.0,23.1234,23.1383,23.0713,23.0862,281900.0
2013-12-27 11:00:00,31.0,31.06,30.98,31.03,246000.0,23.0862,23.1309,23.0713,23.1085,246000.0
2013-12-27 11:30:00,31.04,31.12,31.02,31.11,231000.0,23.116,23.1755,23.1011,23.1681,231000.0
2013-12-27 12:00:00,31.11,31.11,31.07,31.07,135800.0,23.1681,23.1681,23.1383,23.1383,135800.0
2013-12-27 12:30:00,31.08,31.09,31.01,31.02,112400.0,23.1457,23.1532,23.0936,23.1011,112400.0
2013-12-27 13:00:00,31.02,31.02,31.0,31.02,133300.0,23.1011,23.1011,23.0862,23.1011,133300.0
2013-12-27 13:30:00,31.02,31.11,31.01,31.11,218600.0,23.1011,23.1681,23.0936,23.1681,218600.0
2013-12-27 14:00:00,31.11,31.13,31.08,31.12,210300.0,23.1681,23.183,23.1457,23.1755,210300.0
2013-12-27 14:30:00,31.12,31.13,31.09,31.1,200100.0,23.1755,23.183,23.1532,23.1606,200100.0
2013-12-27 15:00:00,31.09,31.09,31.06,31.08,138000.0,23.1532,23.1532,23.1309,23.1457,138000.0
2013-12-27 15:30:00,31.07,31.09,31.04,31.05,633700.0,23.1383,23.1532,23.116,23.1234,633700.0
2013-12-30 09:30:00,31.08,31.25,30.85,30.89,1026100.0,23.1457,23.2724,22.9745,23.0043,1026100.0
2013-12-30 10:00:00,30.89,30.92,30.84,30.88,428000.0,23.0043,23.0266,22.967,22.9968,428000.0
2013-12-30 10:30:00,30.87,31.01,30.87,30.99,419000.0,22.9894,23.0936,22.9894,23.0787,419000.0
2013-12-30 11:00:00,30.99,31.05,30.98,30.98,394900.0,23.0787,23.1234,23.0713,23.0713,394900.0
2013-12-30 11:30:00,30.97,30.99,30.9,30.95,239900.0,23.0638,23.0787,23.0117,23.0489,239900.0
2013-12-30 12:00:00,30.95,30.95,30.88,30.9,263500.0,23.0489,23.0489,22.9968,23.0117,263500.0
2013-12-30 12:30:00,30.89,30.91,30.83,30.85,402300.0,23.0043,23.0191,22.9596,22.9745,402300.0
2013-12-30 13:00:00,30.84,30.86,30.81,30.82,371800.0,22.967,22.9819,22.9447,22.9521,371800.0
2013-12-30 13:30:00,30.82,30.84,30.8,30.81,327000.0,22.9521,22.967,22.9372,22.9447,327000.0
2013-12-30 14:00:00,30.81,30.82,30.75,30.77,367300.0,22.9447,22.9521,22.9,22.9149,367300.0
2013-12-30 14:30:00,30.77,30.8,30.75,30.78,358400.0,22.9149,22.9372,22.9,22.9223,358400.0
2013-12-30 15:00:00,30.78,30.8,30.74,30.8,451900.0,22.9223,22.9372,22.8925,22.9372,451900.0
2013-12-30 15:30:00,30.8,30.85,30.77,30.85,930200.0,22.9372,22.9745,22.9149,22.9745,930200.0
2013-12-31 09:30:00,30.9,31.22,30.87,31.21,1097600.0,23.0117,23.25,22.9894,23.2426,1097600.0
2013-12-31 10:00:00,31.2,31.3,31.17,31.3,562800.0,23.2351,23.3096,23.2128,23.3096,562800.0
2013-12-31 10:30:00,31.3,31.34,31.29,31.32,469100.0,23.3096,23.3394,23.3021,23.3245,469100.0
2013-12-31 11:00:00,31.31,31.4,31.31,31.35,359100.0,23.317,23.3841,23.317,23.3468,359100.0
2013-12-31 11:30:00,31.36,31.38,31.34,31.38,287000.0,23.3543,23.3692,23.3394,23.3692,287000.0
2013-12-31 12:00:00,31.38,31.4,31.34,31.34,216700.0,23.3692,23.3841,23.3394,23.3394,216700.0
2013-12-31 12:30:00,31.35,31.38,31.33,31.37,271600.0,23.3468,23.3692,23.3319,23.3617,271600.0
2013-12-31 13:00:00,31.36,31.39,31.34,31.39,234800.0,23.3543,23.3766,23.3394,23.3766,234800.0
2013-12-31 13:30:00,31.38,31.4,31.34,31.35,303600.0,23.3692,23.3841,23.3394,23.3468,303600.0
2013-12-31 14:00:00,31.36,31.36,31.31,31.34,262800.0,23.3543,23.3543,23.317,23.3394,262800.0
2013-12-31 14:30:00,31.34,31.35,31.31,31.35,252000.0,23.3394,23.3468,23.317,23.3468,252000.0
2013-12-31 15:00:00,31.34,31.35,31.31,31.32,295200.0,23.3394,23.3468,23.317,23.3245,295200.0
2013-12-31 15:30:00,31.33,31.42,31.29,31.33,2333000.0,23.3319,23.399,23.3021,23.3319,2333000.0
2014-01-02 09:30:00,31.29,31.46,31.06,31.1,1432100.0,23.3021,23.4287,23.1309,23.1606,1432100.0
2014-01-02 10:00:00,31.11,31.16,31.02,31.14,833900.0,23.1681,23.2053,23.1011,23.1904,833900.0
2014-01-02 10:30:00,31.14,31.19,31.08,31.1,562300.0,23.1904,23.2277,23.1457,23.1606,562300.0
2014-01-02 11:00:00,31.11,31.14,31.09,31.13,341800.0,23.1681,23.1904,23.1532,23.183,341800.0
2014-01-02 11:30:00,31.13,31.14,31.04,31.06,336400.0,23.183,23.1904,23.116,23.1309,336400.0
2014-01-02 12:00:00,31.06,31.12,31.05,31.08,468000.0,23.1309,23.1755,23.1234,23.1457,468000.0
2014-01-02 12:30:00,31.07,31.1,30.98,31.1,400700.0,23.1383,23.1606,23.0713,23.1606,400700.0
2014-01-02 13:00:00,31.09,31.17,31.09,31.15,312200.0,23.1532,23.2128,23.1532,23.1979,312200.0
2014-01-02 13:30:00,31.15,31.16,31.08,31.13,292100.0,23.1979,23.2053,23.1457,23.183,292100.0
2014-01-02 14:00:00,31.13,31.18,30.98,30.99,629500.0,23.183,23.2202,23.0713,23.0787,629500.0
2014-01-02 14:30:00,31.0,31.08,31.0,31.01,448400.0,23.0862,23.1457,23.0862,23.0936,448400.0
2014-01-02 15:00:00,31.01,31.1,30.99,31.05,1016000.0,23.0936,23.1606,23.0787,23.1234,1016000.0
2014-01-02 15:30:00,31.04,31.09,31.0,31.04,2296100.0,23.116,23.1532,23.0862,23.116,2296100.0
2014-01-03 09:30:00,31.17,31.37,31.13,31.36,1010000.0,23.2128,23.3617,23.183,23.3543,1010000.0
2014-01-03 10:00:00,31.36,31.45,31.34,31.41,530800.0,23.3543,23.4213,23.3394,23.3915,530800.0
2014-01-03 10:30:00,31.41,31.48,31.41,31.45,454100.0,23.3915,23.4436,23.3915,23.4213,454100.0
2014-01-03 11:00:00,31.45,31.49,31.34,31.34,631200.0,23.4213,23.4511,23.3394,23.3394,631200.0
2014-01-03 11:30:00,31.34,31.45,31.34,31.37,268900.0,23.3394,23.4213,23.3394,23.3617,268900.0
2014-01-03 12:00:00,31.36,31.44,31.34,31.42,243100.0,23.3543,23.4138,23.3394,23.399,243100.0
2014-01-03 12:30:00,31.43,31.5,31.42,31.46,258900.0,23.4064,23.4585,23.399,23.4287,258900.0
2014-01-03 13:00:00,31.46,31.5,31.46,31.5,184500.0,23.4287,23.4585,23.4287,23.4585,184500.0
2014-01-03 13:30:00,31.5,31.55,31.45,31.52,408400.0,23.4585,23.4958,23.4213,23.4734,408400.0
2014-01-03 14:00:00,31.52,31.58,31.51,31.55,431600.0,23.4734,23.5181,23.466,23.4958,431600.0
2014-01-03 14:30:00,31.55,31.66,31.52,31.64,724800.0,23.4958,23.5777,23.4734,23.5628,724800.0
2014-01-03 15:00:00,31.65,31.7,31.62,31.64,622000.0,23.5702,23.6075,23.5479,23.5628,622000.0
2014-01-03 15:30:00,31.65,31.66,31.51,31.52,1605600.0,23.5702,23.5777,23.466,23.4734,1605600.0
2014-01-06 09:30:00,31.73,31.8,31.48,31.63,1208500.0,23.6298,23.6819,23.4436,23.5553,1208500.0
2014-01-06 10:00:00,31.64,31.81,31.53,31.8,924100.0,23.5628,23.6894,23.4809,23.6819,924100.0
2014-01-06 10:30:00,31.8,31.93,31.66,31.66,1007200.0,23.6819,23.7788,23.5777,23.5777,1007200.0
2014-01-06 11:00:00,31.67,31.75,31.55,31.61,549300.0,23.5851,23.6447,23.4958,23.5404,549300.0
2014-01-06 11:30:00,31.61,31.74,31.56,31.71,618500.0,23.5404,23.6373,23.5032,23.6149,618500.0
2014-01-06 12:00:00,31.71,31.73,31.61,31.62,357100.0,23.6149,23.6298,23.5404,23.5479,357100.0
2014-01-06 12:30:00,31.62,31.66,31.57,31.61,341100.0,23.5479,23.5777,23.5107,23.5404,341100.0
2014-01-06 13:00:00,31.61,31.63,31.54,31.61,269300.0,23.5404,23.5553,23.4883,23.5404,269300.0
2014-01-06 13:30:00,31.6,31.82,31.59,31.78,515200.0,23.533,23.6968,23.5256,23.667,515200.0
2014-01-06 14:00:00,31.77,31.85,31.75,31.79,381800.0,23.6596,23.7192,23.6447,23.6745,381800.0
2014-01-06 14:30:00,31.8,31.83,31.74,31.76,311800.0,23.6819,23.7043,23.6373,23.6522,311800.0
2014-01-06 15:00:00,31.76,31.76,31.64,31.68,582900.0,23.6522,23.6522,23.5628,23.5926,582900.0
2014-01-06 15:30:00,31.67,31.68,31.53,31.61,1385900.0,23.5851,23.5926,23.4809,23.5404,1385900.0
2014-01-07 09:30:00,31.79,31.89,31.5,31.75,1845900.0,23.6745,23.749,23.4585,23.6447,1845900.0
2014-01-07 10:00:00,31.75,31.79,31.58,31.64,634800.0,23.6447,23.6745,23.5181,23.5628,634800.0
2014-01-07 10:30:00,31.64,31.77,31.63,31.76,375400.0,23.5628,23.6596,23.5553,23.6522,375400.0
2014-01-07 11:00:00,31.76,31.78,31.71,31.73,592000.0,23.6522,23.667,23.6149,23.6298,592000.0
2014-01-07 11:30:00,31.73,31.82,31.51,31.51,691300.0,23.6298,23.6968,23.466,23.466,691300.0
2014-01-07 12:00:00,31.51,31.56,31.5,31.52,496200.0,23.466,23.5032,23.4585,23.4734,496200.0
2014-01-07 12:30:00,31.52,31.58,31.51,31.58,316700.0,23.4734,23.5181,23.466,23.5181,316700.0
2014-01-07 13:00:00,31.58,31.62,31.55,31.58,403600.0,23.5181,23.5479,23.4958,23.5181,403600.0
2014-01-07 13:30:00,31.57,31.59,31.5,31.5,392300.0,23.5107,23.5256,23.4585,23.4585,392300.0
2014-01-07 14:00:00,31.5,31.51,31.41,31.48,463300.0,23.4585,23.466,23.3915,23.4436,463300.0
2014-01-07 14:30:00,31.47,31.52,31.41,31.42,612900.0,23.4362,23.4734,23.3915,23.399,612900.0
2014-01-07 15:00:00,31.42,31.48,31.41,31.47,574200.0,23.399,23.4436,23.3915,23.4362,574200.0
2014-01-07 15:30:00,31.47,31.55,31.46,31.5,1327500.0,23.4362,23.4958,23.4287,23.4585,1327500.0
2014-01-08 09:30:00,31.56,31.66,31.37,31.53,869500.0,23.5032,23.5777,23.3617,23.4809,869500.0
2014-01-08 10:00:00,31.52,31.84,31.49,31.76,863500.0,23.4734,23.7117,23.4511,23.6522,863500.0
2014-01-08 10:30:00,31.76,31.78,31.64,31.67,569400.0,23.6522,23.667,23.5628,23.5851,569400.0
2014-01-08 11:00:00,31.67,31.67,31.58,31.65,440900.0,23.5851,23.5851,23.5181,23.5702,440900.0
2014-01-08 11:30:00,31.65,31.71,31.61,31.7,271200.0,23.5702,23.6149,23.5404,23.6075,271200.0
2014-01-08 12:00:00,31.69,31.7,31.57,31.58,336100.0,23.6,23.6075,23.5107,23.5181,336100.0
2014-01-08 12:30:00,31.58,31.59,31.52,31.54,276700.0,23.5181,23.5256,23.4734,23.4883,276700.0
2014-01-08 13:00:00,31.55,31.62,31.46,31.54,267500.0,23.4958,23.5479,23.4287,23.4883,267500.0
2014-01-08 13:30:00,31.54,31.62,31.53,31.54,289600.0,23.4883,23.5479,23.4809,23.4883,289600.0
2014-01-08 14:00:00,31.54,31.64,31.51,31.56,670200.0,23.4883,23.5628,23.466,23.5032,670200.0
2014-01-08 14:30:00,31.55,31.6,31.51,31.54,370800.0,23.4958,23.533,23.466,23.4883,370800.0
2014-01-08 15:00:00,31.54,31.56,31.39,31.41,521500.0,23.4883,23.5032,23.3766,23.3915,521500.0
2014-01-08 15:30:00,31.41,31.58,31.41,31.55,1216600.0,23.3915,23.5181,23.3915,23.4958,1216600.0
2014-01-09 09:30:00,31.64,31.74,31.56,31.69,721500.0,23.5628,23.6373,23.5032,23.6,721500.0
2014-01-09 10:00:00,31.7,31.71,31.48,31.49,667900.0,23.6075,23.6149,23.4436,23.4511,667900.0
2014-01-09 10:30:00,31.5,31.56,31.4,31.47,559700.0,23.4585,23.5032,23.3841,23.4362,559700.0
2014-01-09 11:00:00,31.46,31.46,31.36,31.41,511400.0,23.4287,23.4287,23.3543,23.3915,511400.0
2014-01-09 11:30:00,31.41,31.55,31.37,31.48,767200.0,23.3915,23.4958,23.3617,23.4436,767200.0
2014-01-09 12:00:00,31.47,31.51,31.45,31.49,210600.0,23.4362,23.466,23.4213,23.4511,210600.0
2014-01-09 12:30:00,31.49,31.55,31.49,31.54,277100.0,23.4511,23.4958,23.4511,23.4883,277100.0
2014-01-09 13:00:00,31.53,31.57,31.49,31.56,275400.0,23.4809,23.5107,23.4511,23.5032,275400.0
2014-01-09 13:30:00,31.56,31.6,31.54,31.55,355100.0,23.5032,23.533,23.4883,23.4958,355100.0
2014-01-09 14:00:00,31.56,31.58,31.49,31.58,400200.0,23.5032,23.5181,23.4511,23.5181,400200.0
2014-01-09 14:30:00,31.57,31.6,31.52,31.53,332100.0,23.5107,23.533,23.4734,23.4809,332100.0
2014-01-09 15:00:00,31.53,31.59,31.52,31.57,913800.0,23.4809,23.5256,23.4734,23.5107,913800.0
2014-01-09 15:30:00,31.58,31.61,31.51,31.56,986700.0,23.5181,23.5404,23.466,23.5032,986700.0
2014-01-10 09:30:00,31.59,31.63,31.34,31.37,1741200.0,23.5256,23.5553,23.3394,23.3617,1741200.0
2014-01-10 10:00:00,31.37,31.41,31.15,31.18,1224900.0,23.3617,23.3915,23.1979,23.2202,1224900.0
2014-01-10 10:30:00,31.18,31.24,31.11,31.17,950300.0,23.2202,23.2649,23.1681,23.2128,950300.0
2014-01-10 11:00:00,31.17,31.28,31.16,31.17,627600.0,23.2128,23.2947,23.2053,23.2128,627600.0
2014-01-10 11:30:00,31.18,31.28,31.1,31.27,597000.0,23.2202,23.2947,23.1606,23.2872,597000.0
2014-01-10 12:00:00,31.28,31.32,31.23,31.27,354800.0,23.2947,23.3245,23.2575,23.2872,354800.0
2014-01-10 12:30:00,31.28,31.37,31.23,31.36,461200.0,23.2947,23.3617,23.2575,23.3543,461200.0
2014-01-10 13:00:00,31.35,31.39,31.29,31.34,386000.0,23.3468,23.3766,23.3021,23.3394,386000.0
2014-01-10 13:30:00,31.35,31.4,31.32,31.32,409500.0,23.3468,23.3841,23.3245,23.3245,409500.0
2014-01-10 14:00:00,31.33,31.35,31.29,31.31,370300.0,23.3319,23.3468,23.3021,23.317,370300.0
2014-01-10 14:30:00,31.32,31.34,31.28,31.29,415400.0,23.3245,23.3394,23.2947,23.3021,415400.0
2014-01-10 15:00:00,31.28,31.38,31.28,31.37,646900.0,23.2947,23.3692,23.2947,23.3617,646900.0
2014-01-10 15:30:00,31.37,31.38,31.29,31.3,1911300.0,23.3617,23.3692,23.3021,23.3096,1911300.0
2014-01-13 09:30:00,31.3,31.52,31.2,31.25,1194900.0,23.3096,23.4734,23.2351,23.2724,1194900.0
2014-01-13 10:00:00,31.26,31.31,31.23,31.27,569600.0,23.2798,23.317,23.2575,23.2872,569600.0
2014-01-13 10:30:00,31.27,31.38,31.27,31.3,544100.0,23.2872,23.3692,23.2872,23.3096,544100.0
2014-01-13 11:00:00,31.3,31.32,31.23,31.3,372600.0,23.3096,23.3245,23.2575,23.3096,372600.0
2014-01-13 11:30:00,31.3,31.37,31.28,31.33,301700.0,23.3096,23.3617,23.2947,23.3319,301700.0
2014-01-13 12:00:00,31.33,31.37,31.25,31.26,350400.0,23.3319,23.3617,23.2724,23.2798,350400.0
2014-01-13 12:30:00,31.26,31.29,31.19,31.19,285900.0,23.2798,23.3021,23.2277,23.2277,285900.0
2014-01-13 13:00:00,31.19,31.22,31.08,31.2,414700.0,23.2277,23.25,23.1457,23.2351,414700.0
2014-01-13 13:30:00,31.21,31.21,31.1,31.14,544500.0,23.2426,23.2426,23.1606,23.1904,544500.0
2014-01-13 14:00:00,31.14,31.16,31.05,31.06,593300.0,23.1904,23.2053,23.1234,23.1309,593300.0
2014-01-13 14:30:00,31.05,31.1,30.94,30.96,780700.0,23.1234,23.1606,23.0415,23.0564,780700.0
2014-01-13 15:00:00,30.96,30.96,30.83,30.89,878500.0,23.0564,23.0564,22.9596,23.0043,878500.0
2014-01-13 15:30:00,30.89,30.9,30.75,30.87,1812200.0,23.0043,23.0117,22.9,22.9894,1812200.0
2014-01-14 09:30:00,30.76,31.01,30.6,30.78,1700800.0,22.9074,23.0936,22.7883,22.9223,1700800.0
2014-01-14 10:00:00,30.79,30.99,30.78,30.89,1224000.0,22.9298,23.0787,22.9223,23.0043,1224000.0
2014-01-14 10:30:00,30.9,30.92,30.7,30.78,555500.0,23.0117,23.0266,22.8628,22.9223,555500.0
2014-01-14 11:00:00,30.78,31.03,30.76,30.99,1018800.0,22.9223,23.1085,22.9074,23.0787,1018800.0
2014-01-14 11:30:00,30.98,31.03,30.93,30.96,1221100.0,23.0713,23.1085,23.034,23.0564,1221100.0
2014-01-14 12:00:00,30.95,31.0,30.93,31.0,895500.0,23.0489,23.0862,23.034,23.0862,895500.0
2014-01-14 12:30:00,30.99,31.06,30.98,31.05,709400.0,23.0787,23.1309,23.0713,23.1234,709400.0
2014-01-14 13:00:00,31.05,31.08,31.02,31.08,452100.0,23.1234,23.1457,23.1011,23.1457,452100.0
2014-01-14 13:30:00,31.07,31.18,31.04,31.09,677800.0,23.1383,23.2202,23.116,23.1532,677800.0
2014-01-14 14:00:00,31.08,31.09,31.05,31.08,463400.0,23.1457,23.1532,23.1234,23.1457,463400.0
2014-01-14 14:30:00,31.09,31.13,31.09,31.12,502500.0,23.1532,23.183,23.1532,23.1755,502500.0
2014-01-14 15:00:00,31.11,31.22,31.1,31.17,519300.0,23.1681,23.25,23.1606,23.2128,519300.0
2014-01-14 15:30:00,31.17,31.19,31.08,31.1,1894200.0,23.2128,23.2277,23.1457,23.1606,1894200.0
2014-01-15 09:30:00,31.8,31.9,31.44,31.76,2607900.0,23.6819,23.7564,23.4138,23.6522,2607900.0
2014-01-15 10:00:00,31.77,31.87,31.72,31.81,1333300.0,23.6596,23.7341,23.6224,23.6894,1333300.0
2014-01-15 10:30:00,31.81,31.89,31.66,31.87,1014700.0,23.6894,23.749,23.5777,23.7341,1014700.0
2014-01-15 11:00:00,31.87,31.98,31.76,31.82,1110700.0,23.7341,23.816,23.6522,23.6968,1110700.0
2014-01-15 11:30:00,31.81,31.84,31.76,31.82,520400.0,23.6894,23.7117,23.6522,23.6968,520400.0
2014-01-15 12:00:00,31.82,31.99,31.81,31.88,918900.0,23.6968,23.8234,23.6894,23.7415,918900.0
2014-01-15 12:30:00,31.88,31.96,31.84,31.96,457500.0,23.7415,23.8011,23.7117,23.8011,457500.0
2014-01-15 13:00:00,31.95,31.96,31.88,31.92,419900.0,23.7937,23.8011,23.7415,23.7713,419900.0
2014-01-15 13:30:00,31.92,31.99,31.91,31.98,618400.0,23.7713,23.8234,23.7639,23.816,618400.0
2014-01-15 14:00:00,31.98,32.0,31.93,32.0,539500.0,23.816,23.8309,23.7788,23.8309,539500.0
2014-01-15 14:30:00,31.99,32.0,31.91,31.97,599200.0,23.8234,23.8309,23.7639,23.8085,599200.0
2014-01-15 15:00:00,31.98,32.17,31.96,32.1,1408000.0,23.816,23.9575,23.8011,23.9054,1408000.0
2014-01-15 15:30:00,32.09,32.24,32.02,32.23,3853800.0,23.8979,24.0096,23.8458,24.0022,3853800.0
2014-01-16 09:30:00,32.08,32.08,31.75,31.79,3197900.0,23.8905,23.8905,23.6447,23.6745,3197900.0
2014-01-16 10:00:00,31.79,31.85,31.72,31.79,1823700.0,23.6745,23.7192,23.6224,23.6745,1823700.0
2014-01-16 10:30:00,31.79,31.9,31.59,31.65,1428700.0,23.6745,23.7564,23.5256,23.5702,1428700.0
2014-01-16 11:00:00,31.65,31.71,31.53,31.54,1218000.0,23.5702,23.6149,23.4809,23.4883,1218000.0
2014-01-16 11:30:00,31.54,31.65,31.53,31.64,1012100.0,23.4883,23.5702,23.4809,23.5628,1012100.0
2014-01-16 12:00:00,31.65,31.68,31.53,31.55,1030500.0,23.5702,23.5926,23.4809,23.4958,1030500.0
2014-01-16 12:30:00,31.55,31.76,31.53,31.76,671000.0,23.4958,23.6522,23.4809,23.6522,671000.0
2014-01-16 13:00:00,31.76,31.77,31.55,31.62,1095900.0,23.6522,23.6596,23.4958,23.5479,1095900.0
2014-01-16 13:30:00,31.64,31.67,31.57,31.58,514600.0,23.5628,23.5851,23.5107,23.5181,514600.0
2014-01-16 14:00:00,31.59,31.73,31.58,31.68,1285900.0,23.5256,23.6298,23.5181,23.5926,1285900.0
2014-01-16 14:30:00,31.68,31.88,31.67,31.87,1214000.0,23.5926,23.7415,23.5851,23.7341,1214000.0
2014-01-16 15:00:00,31.87,31.91,31.75,31.82,2319600.0,23.7341,23.7639,23.6447,23.6968,2319600.0
2014-01-16 15:30:00,31.82,32.04,31.78,32.01,3626400.0,23.6968,23.8607,23.667,23.8383,3626400.0
2014-01-17 09:30:00,32.82,33.52,32.6,33.05,8722000.0,24.4416,24.9629,24.2777,24.6128,8722000.0
2014-01-17 10:00:00,33.06,33.43,32.98,33.25,3601500.0,24.6203,24.8958,24.5607,24.7618,3601500.0
2014-01-17 10:30:00,33.26,33.43,33.23,33.35,1800700.0,24.7692,24.8958,24.7469,24.8363,1800700.0
2014-01-17 11:00:00,33.34,33.49,33.33,33.38,1232400.0,24.8288,24.9405,24.8214,24.8586,1232400.0
2014-01-17 11:30:00,33.38,33.4,33.22,33.22,881200.0,24.8586,24.8735,24.7394,24.7394,881200.0
2014-01-17 12:00:00,33.23,33.4,33.21,33.4,836000.0,24.7469,24.8735,24.732,24.8735,836000.0
2014-01-17 12:30:00,33.4,33.5,33.4,33.47,864500.0,24.8735,24.948,24.8735,24.9256,864500.0
2014-01-17 13:00:00,33.46,33.49,33.32,33.4,812600.0,24.9182,24.9405,24.8139,24.8735,812600.0
2014-01-17 13:30:00,33.4,33.41,33.32,33.33,575000.0,24.8735,24.8809,24.8139,24.8214,575000.0
2014-01-17 14:00:00,33.33,33.46,33.27,33.46,1622100.0,24.8214,24.9182,24.7767,24.9182,1622100.0
2014-01-17 14:30:00,33.46,33.47,33.28,33.29,890500.0,24.9182,24.9256,24.7841,24.7916,890500.0
2014-01-17 15:00:00,33.29,33.29,33.11,33.22,2084400.0,24.7916,24.7916,24.6575,24.7394,2084400.0
2014-01-17 15:30:00,33.22,33.44,33.08,33.42,5119900.0,24.7394,24.9033,24.6352,24.8884,5119900.0
2014-01-21 09:30:00,33.21,33.49,32.96,33.13,3339700.0,24.732,24.9405,24.5458,24.6724,3339700.0
2014-01-21 10:00:00,33.13,33.15,32.91,33.08,2151000.0,24.6724,24.6873,24.5086,24.6352,2151000.0
2014-01-21 10:30:00,33.08,33.08,32.83,32.87,1478500.0,24.6352,24.6352,24.449,24.4788,1478500.0
2014-01-21 11:00:00,32.87,32.87,32.52,32.56,1470900.0,24.4788,24.4788,24.2181,24.2479,1470900.0
2014-01-21 11:30:00,32.56,32.68,32.56,32.61,849800.0,24.2479,24.3373,24.2479,24.2852,849800.0
2014-01-21 12:00:00,32.6,32.63,32.53,32.58,1069400.0,24.2777,24.3001,24.2256,24.2628,1069400.0
2014-01-21 12:30:00,32.58,32.64,32.52,32.52,720100.0,24.2628,24.3075,24.2181,24.2181,720100.0
2014-01-21 13:00:00,32.52,32.56,32.5,32.52,949800.0,24.2181,24.2479,24.2032,24.2181,949800.0
2014-01-21 13:30:00,32.52,32.65,32.51,32.57,771100.0,24.2181,24.315,24.2107,24.2554,771100.0
2014-01-21 14:00:00,32.57,32.6,32.54,32.56,643600.0,24.2554,24.2777,24.233,24.2479,643600.0
2014-01-21 14:30:00,32.56,32.67,32.56,32.67,693800.0,24.2479,24.3298,24.2479,24.3298,693800.0
2014-01-21 15:00:00,32.66,32.69,32.56,32.58,929300.0,24.3224,24.3447,24.2479,24.2628,929300.0
2014-01-21 15:30:00,32.57,32.64,32.57,32.63,1995700.0,24.2554,24.3075,24.2554,24.3001,1995700.0
2014-01-22 09:30:00,32.69,32.97,32.68,32.7,1373200.0,24.3447,24.5533,24.3373,24.3522,1373200.0
2014-01-22 10:00:00,32.7,32.86,32.67,32.85,1013300.0,24.3522,24.4713,24.3298,24.4639,1013300.0
2014-01-22 10:30:00,32.85,32.86,32.6,32.63,631000.0,24.4639,24.4713,24.2777,24.3001,631000.0
2014-01-22 11:00:00,32.63,32.63,32.52,32.58,596300.0,24.3001,24.3001,24.2181,24.2628,596300.0
2014-01-22 11:30:00,32.58,32.65,32.55,32.56,432800.0,24.2628,24.315,24.2405,24.2479,432800.0
2014-01-22 12:00:00,32.57,32.6,32.55,32.56,562500.0,24.2554,24.2777,24.2405,24.2479,562500.0
2014-01-22 12:30:00,32.56,32.61,32.51,32.54,725300.0,24.2479,24.2852,24.2107,24.233,725300.0
2014-01-22 13:00:00,32.55,32.56,32.47,32.54,706100.0,24.2405,24.2479,24.1809,24.233,706100.0
2014-01-22 13:30:00,32.55,32.55,32.35,32.39,861800.0,24.2405,24.2405,24.0915,24.1213,861800.0
2014-01-22 14:00:00,32.39,32.46,32.28,32.35,972500.0,24.1213,24.1735,24.0394,24.0915,972500.0
2014-01-22 14:30:00,32.35,32.41,32.34,32.37,653700.0,24.0915,24.1362,24.0841,24.1064,653700.0
2014-01-22 15:00:00,32.37,32.42,32.36,32.41,897700.0,24.1064,24.1437,24.099,24.1362,897700.0
2014-01-22 15:30:00,32.4,32.42,32.28,32.3,1924900.0,24.1288,24.1437,24.0394,24.0543,1924900.0
2014-01-23 09:30:00,32.25,32.27,31.76,31.78,1941600.0,24.0171,24.032,23.6522,23.667,1941600.0
2014-01-23 10:00:00,31.78,31.8,31.52,31.7,1698600.0,23.667,23.6819,23.4734,23.6075,1698600.0
2014-01-23 10:30:00,31.7,31.76,31.54,31.56,1151000.0,23.6075,23.6522,23.4883,23.5032,1151000.0
2014-01-23 11:00:00,31.57,31.62,31.46,31.6,1413800.0,23.5107,23.5479,23.4287,23.533,1413800.0
2014-01-23 11:30:00,31.58,31.63,31.51,31.55,479400.0,23.5181,23.5553,23.466,23.4958,479400.0
2014-01-23 12:00:00,31.56,31.58,31.33,31.33,1041700.0,23.5032,23.5181,23.3319,23.3319,1041700.0
2014-01-23 12:30:00,31.34,31.47,31.3,31.42,649300.0,23.3394,23.4362,23.3096,23.399,649300.0
2014-01-23 13:00:00,31.41,31.42,31.25,31.26,749100.0,23.3915,23.399,23.2724,23.2798,749100.0
2014-01-23 13:30:00,31.26,31.31,31.14,31.16,778000.0,23.2798,23.317,23.1904,23.2053,778000.0
2014-01-23 14:00:00,31.16,31.33,31.16,31.26,742100.0,23.2053,23.3319,23.2053,23.2798,742100.0
2014-01-23 14:30:00,31.27,31.49,31.27,31.48,710900.0,23.2872,23.4511,23.2872,23.4436,710900.0
2014-01-23 15:00:00,31.47,31.5,31.37,31.39,987000.0,23.4362,23.4585,23.3617,23.3766,987000.0
2014-01-23 15:30:00,31.4,31.5,31.38,31.49,1940400.0,23.3841,23.4585,23.3692,23.4511,1940400.0
2014-01-24 09:30:00,31.3,31.37,30.75,30.86,2789500.0,23.3096,23.3617,22.9,22.9819,2789500.0
2014-01-24 10:00:00,30.85,30.88,30.53,30.59,1727000.0,22.9745,22.9968,22.7362,22.7808,1727000.0
2014-01-24 10:30:00,30.59,30.6,30.21,30.43,3357700.0,22.7808,22.7883,22.4978,22.6617,3357700.0
2014-01-24 11:00:00,30.42,30.49,30.12,30.13,1947700.0,22.6542,22.7064,22.4308,22.4383,1947700.0
2014-01-24 11:30:00,30.13,30.36,30.09,30.35,1577900.0,22.4383,22.6096,22.4085,22.6021,1577900.0
2014-01-24 12:00:00,30.35,30.42,30.29,30.4,1210500.0,22.6021,22.6542,22.5574,22.6393,1210500.0
2014-01-24 12:30:00,30.4,30.47,30.3,30.37,971100.0,22.6393,22.6915,22.5649,22.617,971100.0
2014-01-24 13:00:00,30.36,30.47,30.32,30.44,547900.0,22.6096,22.6915,22.5798,22.6691,547900.0
2014-01-24 13:30:00,30.43,30.53,30.43,30.48,581500.0,22.6617,22.7362,22.6617,22.6989,581500.0
2014-01-24 14:00:00,30.49,30.5,30.3,30.3,900600.0,22.7064,22.7138,22.5649,22.5649,900600.0
2014-01-24 14:30:00,30.31,30.35,30.3,30.33,580300.0,22.5723,22.6021,22.5649,22.5872,580300.0
2014-01-24 15:00:00,30.33,30.35,30.26,30.3,1059400.0,22.5872,22.6021,22.5351,22.5649,1059400.0
2014-01-24 15:30:00,30.3,30.53,30.28,30.44,4109400.0,22.5649,22.7362,22.55,22.6691,4109400.0
2014-01-27 09:30:00,30.49,30.64,30.33,30.45,1488200.0,22.7064,22.8181,22.5872,22.6766,1488200.0
2014-01-27 10:00:00,30.46,30.48,30.08,30.08,903500.0,22.684,22.6989,22.401,22.401,903500.0
2014-01-27 10:30:00,30.08,30.15,29.88,30.09,1385900.0,22.401,22.4532,22.2521,22.4085,1385900.0
2014-01-27 11:00:00,30.09,30.15,29.97,29.98,909900.0,22.4085,22.4532,22.3191,22.3266,909900.0
2014-01-27 11:30:00,29.99,30.0,29.62,29.74,1203300.0,22.334,22.3415,22.0585,22.1478,1203300.0
2014-01-27 12:00:00,29.74,29.75,29.43,29.61,1404000.0,22.1478,22.1553,21.917,22.051,1404000.0
2014-01-27 12:30:00,29.6,29.8,29.6,29.74,996500.0,22.0436,22.1925,22.0436,22.1478,996500.0
2014-01-27 13:00:00,29.74,29.9,29.74,29.85,756900.0,22.1478,22.267,22.1478,22.2297,756900.0
2014-01-27 13:30:00,29.85,30.0,29.75,29.94,1075700.0,22.2297,22.3415,22.1553,22.2968,1075700.0
2014-01-27 14:00:00,29.94,30.14,29.94,30.13,1060600.0,22.2968,22.4457,22.2968,22.4383,1060600.0
2014-01-27 14:30:00,30.13,30.27,30.11,30.19,953800.0,22.4383,22.5425,22.4234,22.483,953800.0
2014-01-27 15:00:00,30.19,30.19,30.0,30.06,777900.0,22.483,22.483,22.3415,22.3861,777900.0
2014-01-27 15:30:00,30.06,30.14,29.95,29.96,2475200.0,22.3861,22.4457,22.3042,22.3117,2475200.0
2014-01-28 09:30:00,29.75,30.13,29.65,30.0,3395900.0,22.1553,22.4383,22.0808,22.3415,3395900.0
2014-01-28 10:00:00,30.0,30.32,29.99,30.23,1877800.0,22.3415,22.5798,22.334,22.5127,1877800.0
2014-01-28 10:30:00,30.22,30.29,30.07,30.14,1153600.0,22.5053,22.5574,22.3936,22.4457,1153600.0
2014-01-28 11:00:00,30.14,30.19,29.95,29.98,678700.0,22.4457,22.483,22.3042,22.3266,678700.0
2014-01-28 11:30:00,29.99,30.0,29.84,29.93,829300.0,22.334,22.3415,22.2223,22.2893,829300.0
2014-01-28 12:00:00,29.93,29.96,29.84,29.88,465400.0,22.2893,22.3117,22.2223,22.2521,465400.0
2014-01-28 12:30:00,29.89,29.94,29.86,29.92,491800.0,22.2595,22.2968,22.2372,22.2819,491800.0
2014-01-28 13:00:00,29.92,30.02,29.91,29.96,527000.0,22.2819,22.3564,22.2744,22.3117,527000.0
2014-01-28 13:30:00,29.97,30.02,29.94,29.95,456000.0,22.3191,22.3564,22.2968,22.3042,456000.0
2014-01-28 14:00:00,29.96,30.09,29.92,30.03,906000.0,22.3117,22.4085,22.2819,22.3638,906000.0
2014-01-28 14:30:00,30.03,30.14,30.03,30.14,715300.0,22.3638,22.4457,22.3638,22.4457,715300.0
2014-01-28 15:00:00,30.13,30.27,30.07,30.27,1039400.0,22.4383,22.5425,22.3936,22.5425,1039400.0
2014-01-28 15:30:00,30.27,30.29,30.11,30.14,1951900.0,22.5425,22.5574,22.4234,22.4457,1951900.0
2014-01-29 09:30:00,29.35,29.99,29.28,29.92,2255700.0,21.8939,22.3713,21.8417,22.3191,2255700.0
2014-01-29 10:00:00,29.92,30.02,29.76,29.94,1379700.0,22.3191,22.3937,22.1997,22.334,1379700.0
2014-01-29 10:30:00,29.95,30.15,29.92,30.05,1019800.0,22.3415,22.4907,22.3191,22.4161,1019800.0
2014-01-29 11:00:00,30.05,30.19,30.04,30.16,866700.0,22.4161,22.5205,22.4086,22.4981,866700.0
2014-01-29 11:30:00,30.17,30.2,30.08,30.2,874100.0,22.5056,22.528,22.4384,22.528,874100.0
2014-01-29 12:00:00,30.2,30.25,30.13,30.14,974000.0,22.528,22.5653,22.4757,22.4832,974000.0
2014-01-29 12:30:00,30.14,30.18,30.07,30.16,459800.0,22.4832,22.513,22.431,22.4981,459800.0
2014-01-29 13:00:00,30.16,30.2,30.08,30.11,676100.0,22.4981,22.528,22.4384,22.4608,676100.0
2014-01-29 13:30:00,30.12,30.18,30.05,30.16,618500.0,22.4683,22.513,22.4161,22.4981,618500.0
2014-01-29 14:00:00,30.16,30.27,29.81,30.05,3003000.0,22.4981,22.5802,22.237,22.4161,3003000.0
2014-01-29 14:30:00,30.04,30.26,30.01,30.09,1744700.0,22.4086,22.5727,22.3862,22.4459,1744700.0
2014-01-29 15:00:00,30.08,30.09,29.9,29.95,1535900.0,22.4384,22.4459,22.3042,22.3415,1535900.0
2014-01-29 15:30:00,29.95,30.05,29.86,29.95,2265800.0,22.3415,22.4161,22.2743,22.3415,2265800.0
2014-01-30 09:30:00,30.12,30.38,30.07,30.12,1603400.0,22.4683,22.6622,22.431,22.4683,1603400.0
2014-01-30 10:00:00,30.12,30.12,29.85,29.99,1515100.0,22.4683,22.4683,22.2669,22.3713,1515100.0
2014-01-30 10:30:00,29.99,30.03,29.86,29.9,760300.0,22.3713,22.4011,22.2743,22.3042,760300.0
2014-01-30 11:00:00,29.9,29.99,29.81,29.94,707200.0,22.3042,22.3713,22.237,22.334,707200.0
2014-01-30 11:30:00,29.95,30.08,29.92,30.07,615500.0,22.3415,22.4384,22.3191,22.431,615500.0
2014-01-30 12:00:00,30.07,30.18,30.0,30.08,884600.0,22.431,22.513,22.3788,22.4384,884600.0
2014-01-30 12:30:00,30.08,30.26,30.08,30.19,869000.0,22.4384,22.5727,22.4384,22.5205,869000.0
2014-01-30 13:00:00,30.19,30.21,30.13,30.16,375000.0,22.5205,22.5354,22.4757,22.4981,375000.0
2014-01-30 13:30:00,30.16,30.17,30.02,30.02,596800.0,22.4981,22.5056,22.3937,22.3937,596800.0
2014-01-30 14:00:00,30.02,30.06,29.95,30.06,426900.0,22.3937,22.4235,22.3415,22.4235,426900.0
2014-01-30 14:30:00,30.07,30.11,29.95,29.96,652600.0,22.431,22.4608,22.3415,22.3489,652600.0
2014-01-30 15:00:00,29.96,30.07,29.96,30.03,695700.0,22.3489,22.431,22.3489,22.4011,695700.0
2014-01-30 15:30:00,30.02,30.04,29.95,29.99,2412700.0,22.3937,22.4086,22.3415,22.3713,2412700.0
2014-01-31 09:30:00,29.51,29.67,29.45,29.5,1283800.0,22.0132,22.1326,21.9685,22.0058,1283800.0
2014-01-31 10:00:00,29.5,29.57,29.28,29.29,1519400.0,22.0058,22.058,21.8417,21.8491,1519400.0
2014-01-31 10:30:00,29.29,29.54,29.28,29.51,950600.0,21.8491,22.0356,21.8417,22.0132,950600.0
2014-01-31 11:00:00,29.51,29.71,29.48,29.71,893600.0,22.0132,22.1624,21.9909,22.1624,893600.0
2014-01-31 11:30:00,29.71,29.81,29.64,29.71,755400.0,22.1624,22.237,22.1102,22.1624,755400.0
2014-01-31 12:00:00,29.72,29.81,29.64,29.67,338500.0,22.1699,22.237,22.1102,22.1326,338500.0
2014-01-31 12:30:00,29.67,29.68,29.53,29.6,486200.0,22.1326,22.1401,22.0282,22.0804,486200.0
2014-01-31 13:00:00,29.6,29.63,29.54,29.58,273400.0,22.0804,22.1028,22.0356,22.0655,273400.0
2014-01-31 13:30:00,29.59,29.74,29.57,29.74,415800.0,22.0729,22.1848,22.058,22.1848,415800.0
2014-01-31 14:00:00,29.74,29.79,29.68,29.76,407600.0,22.1848,22.2221,22.1401,22.1997,407600.0
2014-01-31 14:30:00,29.75,29.81,29.7,29.76,449200.0,22.1923,22.237,22.155,22.1997,449200.0
2014-01-31 15:00:00,29.76,29.76,29.55,29.61,1006900.0,22.1997,22.1997,22.0431,22.0878,1006900.0
2014-01-31 15:30:00,29.6,29.66,29.46,29.52,2732700.0,22.0804,22.1251,21.9759,22.0207,2732700.0
2014-02-03 09:30:00,29.51,29.73,29.42,29.68,1364200.0,22.0132,22.1774,21.9461,22.1401,1364200.0
2014-02-03 10:00:00,29.66,29.66,29.1,29.21,1522700.0,22.1251,22.1251,21.7074,21.7895,1522700.0
2014-02-03 10:30:00,29.2,29.28,29.06,29.09,867900.0,21.782,21.8417,21.6776,21.6999,867900.0
2014-02-03 11:00:00,29.09,29.09,28.91,29.06,1195900.0,21.6999,21.6999,21.5657,21.6776,1195900.0
2014-02-03 11:30:00,29.07,29.13,28.94,28.98,661300.0,21.685,21.7298,21.5881,21.6179,661300.0
2014-02-03 12:00:00,28.99,29.12,28.93,29.11,651500.0,21.6253,21.7223,21.5806,21.7149,651500.0
2014-02-03 12:30:00,29.12,29.15,29.06,29.07,465600.0,21.7223,21.7447,21.6776,21.685,465600.0
2014-02-03 13:00:00,29.07,29.1,28.92,28.94,501100.0,21.685,21.7074,21.5731,21.5881,501100.0
2014-02-03 13:30:00,28.94,29.0,28.79,28.92,1250000.0,21.5881,21.6328,21.4762,21.5731,1250000.0
2014-02-03 14:00:00,28.91,28.99,28.9,28.91,735800.0,21.5657,21.6253,21.5582,21.5657,735800.0
2014-02-03 14:30:00,28.91,28.97,28.78,28.86,1327700.0,21.5657,21.6104,21.4687,21.5284,1327700.0
2014-02-03 15:00:00,28.85,29.02,28.85,29.02,2142100.0,21.5209,21.6477,21.5209,21.6477,2142100.0
2014-02-03 15:30:00,29.02,29.06,28.93,28.96,3409600.0,21.6477,21.6776,21.5806,21.603,3409600.0
2014-02-04 09:30:00,28.97,29.18,28.82,29.14,3276900.0,21.6104,21.7671,21.4985,21.7372,3276900.0
2014-02-04 10:00:00,29.13,29.21,29.04,29.15,1843700.0,21.7298,21.7895,21.6626,21.7447,1843700.0
2014-02-04 10:30:00,29.14,29.37,29.14,29.34,1751400.0,21.7372,21.9088,21.7372,21.8864,1751400.0
2014-02-04 11:00:00,29.34,29.36,29.18,29.2,1350400.0,21.8864,21.9014,21.7671,21.782,1350400.0
2014-02-04 11:30:00,29.2,29.32,29.17,29.31,722300.0,21.782,21.8715,21.7596,21.8641,722300.0
2014-02-04 12:00:00,29.31,29.4,29.29,29.34,760500.0,21.8641,21.9312,21.8491,21.8864,760500.0
2014-02-04 12:30:00,29.35,29.41,29.33,29.38,459900.0,21.8939,21.9387,21.879,21.9163,459900.0
2014-02-04 13:00:00,29.39,29.42,29.21,29.23,477200.0,21.9237,21.9461,21.7895,21.8044,477200.0
2014-02-04 13:30:00,29.22,29.25,29.05,29.06,724600.0,21.7969,21.8193,21.6701,21.6776,724600.0
2014-02-04 14:00:00,29.06,29.15,29.03,29.11,443000.0,21.6776,21.7447,21.6552,21.7149,443000.0
2014-02-04 14:30:00,29.11,29.14,29.03,29.07,833800.0,21.7149,21.7372,21.6552,21.685,833800.0
2014-02-04 15:00:00,29.06,29.14,28.98,29.0,1287100.0,21.6776,21.7372,21.6179,21.6328,1287100.0
2014-02-04 15:30:00,28.99,29.16,28.96,29.03,3758200.0,21.6253,21.7522,21.603,21.6552,3758200.0
2014-02-05 09:30:00,28.98,29.37,28.93,29.17,1826000.0,21.6179,21.9088,21.5806,21.7596,1826000.0
2014-02-05 10:00:00,29.18,29.37,29.01,29.06,2365200.0,21.7671,21.9088,21.6403,21.6776,2365200.0
2014-02-05 10:30:00,29.06,29.26,29.04,29.2,1727900.0,21.6776,21.8268,21.6626,21.782,1727900.0
2014-02-05 11:00:00,29.2,29.22,29.07,29.2,839700.0,21.782,21.7969,21.685,21.782,839700.0
2014-02-05 11:30:00,29.2,29.24,29.13,29.18,769100.0,21.782,21.8118,21.7298,21.7671,769100.0
2014-02-05 12:00:00,29.18,29.2,29.04,29.05,761100.0,21.7671,21.782,21.6626,21.6701,761100.0
2014-02-05 12:30:00,29.05,29.1,29.02,29.06,482400.0,21.6701,21.7074,21.6477,21.6776,482400.0
2014-02-05 13:00:00,29.06,29.2,29.06,29.12,513500.0,21.6776,21.782,21.6776,21.7223,513500.0
2014-02-05 13:30:00,29.12,29.2,29.12,29.15,346500.0,21.7223,21.782,21.7223,21.7447,346500.0
2014-02-05 14:00:00,29.15,29.18,29.05,29.1,766300.0,21.7447,21.7671,21.6701,21.7074,766300.0
2014-02-05 14:30:00,29.1,29.13,29.0,29.03,771800.0,21.7074,21.7298,21.6328,21.6552,771800.0
2014-02-05 15:00:00,29.03,29.17,29.0,29.16,1070600.0,21.6552,21.7596,21.6328,21.7522,1070600.0
2014-02-05 15:30:00,29.16,29.24,29.12,29.18,2888400.0,21.7522,21.8118,21.7223,21.7671,2888400.0
2014-02-06 09:30:00,29.26,29.44,29.14,29.33,931500.0,21.8268,21.961,21.7372,21.879,931500.0
2014-02-06 10:00:00,29.32,29.39,29.28,29.38,664100.0,21.8715,21.9237,21.8417,21.9163,664100.0
2014-02-06 10:30:00,29.37,29.58,29.36,29.49,1132600.0,21.9088,22.0655,21.9014,21.9983,1132600.0
2014-02-06 11:00:00,29.49,29.69,29.46,29.68,854400.0,21.9983,22.1475,21.9759,22.1401,854400.0
2014-02-06 11:30:00,29.68,29.83,29.68,29.8,2492400.0,22.1401,22.252,22.1401,22.2296,2492400.0
2014-02-06 12:00:00,29.8,29.88,29.6,29.61,1748300.0,22.2296,22.2893,22.0804,22.0878,1748300.0
2014-02-06 12:30:00,29.61,29.79,29.6,29.71,612600.0,22.0878,22.2221,22.0804,22.1624,612600.0
2014-02-06 13:00:00,29.71,29.74,29.6,29.62,443300.0,22.1624,22.1848,22.0804,22.0953,443300.0
2014-02-06 13:30:00,29.62,29.71,29.6,29.61,387200.0,22.0953,22.1624,22.0804,22.0878,387200.0
2014-02-06 14:00:00,29.62,29.78,29.61,29.74,615700.0,22.0953,22.2147,22.0878,22.1848,615700.0
2014-02-06 14:30:00,29.74,29.76,29.61,29.62,806000.0,22.1848,22.1997,22.0878,22.0953,806000.0
2014-02-06 15:00:00,29.62,29.69,29.59,29.64,874900.0,22.0953,22.1475,22.0729,22.1102,874900.0
2014-02-06 15:30:00,29.64,29.7,29.62,29.69,1888900.0,22.1102,22.155,22.0953,22.1475,1888900.0
2014-02-07 09:30:00,29.85,29.97,29.62,29.73,2929000.0,22.2669,22.3564,22.0953,22.1774,2929000.0
2014-02-07 10:00:00,29.73,29.94,29.38,29.42,2495600.0,22.1774,22.334,21.9163,21.9461,2495600.0
2014-02-07 10:30:00,29.42,29.65,29.41,29.57,898600.0,21.9461,22.1177,21.9387,22.058,898600.0
2014-02-07 11:00:00,29.58,29.6,29.46,29.59,646700.0,22.0655,22.0804,21.9759,22.0729,646700.0
2014-02-07 11:30:00,29.6,29.86,29.57,29.8,1062200.0,22.0804,22.2743,22.058,22.2296,1062200.0
2014-02-07 12:00:00,29.81,29.81,29.47,29.48,710400.0,22.237,22.237,21.9834,21.9909,710400.0
2014-02-07 12:30:00,29.49,29.55,29.42,29.49,553400.0,21.9983,22.0431,21.9461,21.9983,553400.0
2014-02-07 13:00:00,29.49,29.62,29.48,29.6,340000.0,21.9983,22.0953,21.9909,22.0804,340000.0
2014-02-07 13:30:00,29.61,29.65,29.55,29.65,503500.0,22.0878,22.1177,22.0431,22.1177,503500.0
2014-02-07 14:00:00,29.64,29.67,29.56,29.67,474900.0,22.1102,22.1326,22.0505,22.1326,474900.0
2014-02-07 14:30:00,29.67,29.71,29.63,29.71,548700.0,22.1326,22.1624,22.1028,22.1624,548700.0
2014-02-07 15:00:00,29.71,29.75,29.64,29.7,748100.0,22.1624,22.1923,22.1102,22.155,748100.0
2014-02-07 15:30:00,29.7,29.73,29.62,29.69,1855800.0,22.155,22.1774,22.0953,22.1475,1855800.0
2014-02-10 09:30:00,29.66,29.93,29.65,29.84,1422200.0,22.1251,22.3265,22.1177,22.2594,1422200.0
2014-02-10 10:00:00,29.84,29.94,29.75,29.87,861800.0,22.2594,22.334,22.1923,22.2818,861800.0
2014-02-10 10:30:00,29.87,29.88,29.69,29.71,506800.0,22.2818,22.2893,22.1475,22.1624,506800.0
2014-02-10 11:00:00,29.71,29.84,29.64,29.84,568000.0,22.1624,22.2594,22.1102,22.2594,568000.0
2014-02-10 11:30:00,29.83,29.85,29.71,29.71,663400.0,22.252,22.2669,22.1624,22.1624,663400.0
2014-02-10 12:00:00,29.7,29.72,29.59,29.63,414100.0,22.155,22.1699,22.0729,22.1028,414100.0
2014-02-10 12:30:00,29.63,29.67,29.61,29.66,152300.0,22.1028,22.1326,22.0878,22.1251,152300.0
2014-02-10 13:00:00,29.66,29.68,29.63,29.64,161300.0,22.1251,22.1401,22.1028,22.1102,161300.0
2014-02-10 13:30:00,29.64,29.69,29.63,29.66,178800.0,22.1102,22.1475,22.1028,22.1251,178800.0
2014-02-10 14:00:00,29.66,29.74,29.65,29.7,339000.0,22.1251,22.1848,22.1177,22.155,339000.0
2014-02-10 14:30:00,29.71,29.79,29.7,29.72,369800.0,22.1624,22.2221,22.155,22.1699,369800.0
2014-02-10 15:00:00,29.72,29.75,29.65,29.65,400300.0,22.1699,22.1923,22.1177,22.1177,400300.0
2014-02-10 15:30:00,29.66,29.72,29.65,29.69,1146800.0,22.1251,22.1699,22.1177,22.1475,1146800.0
2014-02-11 09:30:00,29.72,29.79,29.52,29.55,1176200.0,22.1699,22.2221,22.0207,22.0431,1176200.0
2014-02-11 10:00:00,29.55,29.72,29.48,29.62,932100.0,22.0431,22.1699,21.9909,22.0953,932100.0
2014-02-11 10:30:00,29.62,29.7,29.47,29.52,698300.0,22.0953,22.155,21.9834,22.0207,698300.0
2014-02-11 11:00:00,29.51,29.69,29.48,29.69,778900.0,22.0132,22.1475,21.9909,22.1475,778900.0
2014-02-11 11:30:00,29.69,29.73,29.65,29.67,722500.0,22.1475,22.1774,22.1177,22.1326,722500.0
2014-02-11 12:00:00,29.67,29.68,29.57,29.65,655400.0,22.1326,22.1401,22.058,22.1177,655400.0
2014-02-11 12:30:00,29.65,29.77,29.64,29.76,1048600.0,22.1177,22.2072,22.1102,22.1997,1048600.0
2014-02-11 13:00:00,29.76,30.13,29.76,30.11,2045000.0,22.1997,22.4757,22.1997,22.4608,2045000.0
2014-02-11 13:30:00,30.11,30.15,30.05,30.09,797900.0,22.4608,22.4907,22.4161,22.4459,797900.0
2014-02-11 14:00:00,30.09,30.22,30.06,30.21,839200.0,22.4459,22.5429,22.4235,22.5354,839200.0
2014-02-11 14:30:00,30.21,30.33,30.2,30.33,1091900.0,22.5354,22.6249,22.528,22.6249,1091900.0
2014-02-11 15:00:00,30.33,30.39,30.29,30.3,1319400.0,22.6249,22.6697,22.5951,22.6026,1319400.0
2014-02-11 15:30:00,30.31,30.32,30.23,30.26,2428200.0,22.61,22.6175,22.5503,22.5727,2428200.0
2014-02-12 09:30:00,30.31,30.55,30.25,30.39,1363300.0,22.61,22.789,22.5653,22.6697,1363300.0
2014-02-12 10:00:00,30.4,30.42,30.23,30.29,755600.0,22.6772,22.6921,22.5503,22.5951,755600.0
2014-02-12 10:30:00,30.3,30.3,30.12,30.14,559100.0,22.6026,22.6026,22.4683,22.4832,559100.0
2014-02-12 11:00:00,30.15,30.25,30.04,30.05,571700.0,22.4907,22.5653,22.4086,22.4161,571700.0
2014-02-12 11:30:00,30.04,30.17,30.02,30.17,699900.0,22.4086,22.5056,22.3937,22.5056,699900.0
2014-02-12 12:00:00,30.16,30.26,30.14,30.24,288200.0,22.4981,22.5727,22.4832,22.5578,288200.0
2014-02-12 12:30:00,30.24,30.25,30.13,30.13,371800.0,22.5578,22.5653,22.4757,22.4757,371800.0
2014-02-12 13:00:00,30.14,30.37,30.1,30.34,540200.0,22.4832,22.6548,22.4534,22.6324,540200.0
2014-02-12 13:30:00,30.34,30.36,30.23,30.24,321600.0,22.6324,22.6473,22.5503,22.5578,321600.0
2014-02-12 14:00:00,30.24,30.3,30.18,30.19,307000.0,22.5578,22.6026,22.513,22.5205,307000.0
2014-02-12 14:30:00,30.2,30.2,30.03,30.09,704500.0,22.528,22.528,22.4011,22.4459,704500.0
2014-02-12 15:00:00,30.09,30.12,30.06,30.08,438500.0,22.4459,22.4683,22.4235,22.4384,438500.0
2014-02-12 15:30:00,30.08,30.18,30.07,30.17,1476200.0,22.4384,22.513,22.431,22.5056,1476200.0
2014-02-13 09:30:00,29.61,29.79,29.54,29.62,2599100.0,22.0878,22.2221,22.0356,22.0953,2599100.0
2014-02-13 10:00:00,29.63,29.86,29.61,29.82,1035500.0,22.1028,22.2743,22.0878,22.2445,1035500.0
2014-02-13 10:30:00,29.82,29.92,29.75,29.88,742500.0,22.2445,22.3191,22.1923,22.2893,742500.0
2014-02-13 11:00:00,29.88,30.05,29.81,29.97,961300.0,22.2893,22.4161,22.237,22.3564,961300.0
2014-02-13 11:30:00,29.97,30.01,29.88,29.92,555500.0,22.3564,22.3862,22.2893,22.3191,555500.0
2014-02-13 12:00:00,29.92,29.94,29.74,29.77,774200.0,22.3191,22.334,22.1848,22.2072,774200.0
2014-02-13 12:30:00,29.76,29.79,29.7,29.75,860200.0,22.1997,22.2221,22.155,22.1923,860200.0
2014-02-13 13:00:00,29.76,29.88,29.75,29.75,1124400.0,22.1997,22.2893,22.1923,22.1923,1124400.0
2014-02-13 13:30:00,29.75,29.83,29.69,29.77,793900.0,22.1923,22.252,22.1475,22.2072,793900.0
2014-02-13 14:00:00,29.78,29.82,29.75,29.77,732500.0,22.2147,22.2445,22.1923,22.2072,732500.0
2014-02-13 14:30:00,29.77,29.88,29.76,29.85,759000.0,22.2072,22.2893,22.1997,22.2669,759000.0
2014-02-13 15:00:00,29.85,29.86,29.76,29.79,888700.0,22.2669,22.2743,22.1997,22.2221,888700.0
2014-02-13 15:30:00,29.8,29.92,29.79,29.91,2705400.0,22.2296,22.3191,22.2221,22.3116,2705400.0
2014-02-14 09:30:00,29.92,30.0,29.73,29.79,1173800.0,22.3191,22.3788,22.1774,22.2221,1173800.0
2014-02-14 10:00:00,29.8,29.94,29.72,29.92,783500.0,22.2296,22.334,22.1699,22.3191,783500.0
2014-02-14 10:30:00,29.92,29.99,29.74,29.75,573900.0,22.3191,22.3713,22.1848,22.1923,573900.0
2014-02-14 11:00:00,29.75,29.77,29.71,29.71,521700.0,22.1923,22.2072,22.1624,22.1624,521700.0
2014-02-14 11:30:00,29.71,29.74,29.61,29.64,754000.0,22.1624,22.1848,22.0878,22.1102,754000.0
2014-02-14 12:00:00,29.64,29.72,29.64,29.72,403600.0,22.1102,22.1699,22.1102,22.1699,403600.0
2014-02-14 12:30:00,29.72,29.72,29.61,29.62,287500.0,22.1699,22.1699,22.0878,22.0953,287500.0
2014-02-14 13:00:00,29.62,29.69,29.61,29.68,452600.0,22.0953,22.1475,22.0878,22.1401,452600.0
2014-02-14 13:30:00,29.68,29.7,29.62,29.69,479100.0,22.1401,22.155,22.0953,22.1475,479100.0
2014-02-14 14:00:00,29.69,29.72,29.67,29.71,475700.0,22.1475,22.1699,22.1326,22.1624,475700.0
2014-02-14 14:30:00,29.7,29.74,29.66,29.73,415300.0,22.155,22.1848,22.1251,22.1774,415300.0
2014-02-14 15:00:00,29.74,29.75,29.66,29.69,547200.0,22.1848,22.1923,22.1251,22.1475,547200.0
2014-02-14 15:30:00,29.7,29.71,29.64,29.69,1649900.0,22.155,22.1624,22.1102,22.1475,1649900.0
2014-02-18 09:30:00,29.62,29.86,29.57,29.71,1251900.0,22.0953,22.2743,22.058,22.1624,1251900.0
2014-02-18 10:00:00,29.71,29.76,29.6,29.71,1020900.0,22.1624,22.1997,22.0804,22.1624,1020900.0
2014-02-18 10:30:00,29.71,29.82,29.7,29.76,1151900.0,22.1624,22.2445,22.155,22.1997,1151900.0
2014-02-18 11:00:00,29.76,29.81,29.7,29.76,584200.0,22.1997,22.237,22.155,22.1997,584200.0
2014-02-18 11:30:00,29.76,29.81,29.69,29.76,749100.0,22.1997,22.237,22.1475,22.1997,749100.0
2014-02-18 12:00:00,29.76,29.76,29.63,29.72,557000.0,22.1997,22.1997,22.1028,22.1699,557000.0
2014-02-18 12:30:00,29.72,29.76,29.61,29.66,630700.0,22.1699,22.1997,22.0878,22.1251,630700.0
2014-02-18 13:00:00,29.66,29.73,29.66,29.7,507300.0,22.1251,22.1774,22.1251,22.155,507300.0
2014-02-18 13:30:00,29.7,29.73,29.61,29.69,406500.0,22.155,22.1774,22.0878,22.1475,406500.0
2014-02-18 14:00:00,29.69,29.7,29.57,29.57,538000.0,22.1475,22.155,22.058,22.058,538000.0
2014-02-18 14:30:00,29.57,29.58,29.51,29.54,703000.0,22.058,22.0655,22.0132,22.0356,703000.0
2014-02-18 15:00:00,29.54,29.55,29.48,29.54,773900.0,22.0356,22.0431,21.9909,22.0356,773900.0
2014-02-18 15:30:00,29.54,29.6,29.52,29.55,1300000.0,22.0356,22.0804,22.0207,22.0431,1300000.0
2014-02-19 09:30:00,29.56,29.65,29.49,29.55,997900.0,22.0505,22.1177,21.9983,22.0431,997900.0
2014-02-19 10:00:00,29.55,29.57,29.35,29.54,1255700.0,22.0431,22.058,21.8939,22.0356,1255700.0
2014-02-19 10:30:00,29.54,29.55,29.38,29.4,820600.0,22.0356,22.0431,21.9163,21.9312,820600.0
2014-02-19 11:00:00,29.41,29.43,29.24,29.25,938400.0,21.9387,21.9536,21.8118,21.8193,938400.0
2014-02-19 11:30:00,29.24,29.26,29.13,29.13,1164900.0,21.8118,21.8268,21.7298,21.7298,1164900.0
2014-02-19 12:00:00,29.13,29.16,29.01,29.04,1135900.0,21.7298,21.7522,21.6403,21.6626,1135900.0
2014-02-19 12:30:00,29.04,29.12,29.01,29.08,989500.0,21.6626,21.7223,21.6403,21.6925,989500.0
2014-02-19 13:00:00,29.07,29.2,29.05,29.17,566600.0,21.685,21.782,21.6701,21.7596,566600.0
2014-02-19 13:30:00,29.17,29.28,29.16,29.24,553600.0,21.7596,21.8417,21.7522,21.8118,553600.0
2014-02-19 14:00:00,29.24,29.37,29.18,29.22,948600.0,21.8118,21.9088,21.7671,21.7969,948600.0
2014-02-19 14:30:00,29.22,29.23,29.12,29.16,718200.0,21.7969,21.8044,21.7223,21.7522,718200.0
2014-02-19 15:00:00,29.16,29.17,28.94,28.97,1925900.0,21.7522,21.7596,21.5881,21.6104,1925900.0
2014-02-19 15:30:00,28.96,28.99,28.89,28.95,3678200.0,21.603,21.6253,21.5508,21.5955,3678200.0
2014-02-20 09:30:00,29.01,29.14,28.98,29.0,1322300.0,21.6403,21.7372,21.6179,21.6328,1322300.0
2014-02-20 10:00:00,29.0,29.19,28.93,29.12,1335100.0,21.6328,21.7745,21.5806,21.7223,1335100.0
2014-02-20 10:30:00,29.12,29.34,29.11,29.33,881700.0,21.7223,21.8864,21.7149,21.879,881700.0
2014-02-20 11:00:00,29.33,29.34,29.19,29.22,795900.0,21.879,21.8864,21.7745,21.7969,795900.0
2014-02-20 11:30:00,29.22,29.28,29.1,29.12,748600.0,21.7969,21.8417,21.7074,21.7223,748600.0
2014-02-20 12:00:00,29.12,29.15,29.05,29.13,873600.0,21.7223,21.7447,21.6701,21.7298,873600.0
2014-02-20 12:30:00,29.14,29.21,29.1,29.2,973300.0,21.7372,21.7895,21.7074,21.782,973300.0
2014-02-20 13:00:00,29.21,29.31,29.2,29.28,605500.0,21.7895,21.8641,21.782,21.8417,605500.0
2014-02-20 13:30:00,29.28,29.35,29.28,29.33,620500.0,21.8417,21.8939,21.8417,21.879,620500.0
2014-02-20 14:00:00,29.34,29.4,29.29,29.33,735200.0,21.8864,21.9312,21.8491,21.879,735200.0
2014-02-20 14:30:00,29.33,29.36,29.3,29.35,569600.0,21.879,21.9014,21.8566,21.8939,569600.0
2014-02-20 15:00:00,29.34,29.38,29.25,29.25,749900.0,21.8864,21.9163,21.8193,21.8193,749900.0
2014-02-20 15:30:00,29.25,29.42,29.25,29.32,1931200.0,21.8193,21.9461,21.8193,21.8715,1931200.0
2014-02-21 09:30:00,29.32,29.61,29.32,29.55,1349000.0,21.8715,22.0878,21.8715,22.0431,1349000.0
2014-02-21 10:00:00,29.54,29.6,29.45,29.51,758200.0,22.0356,22.0804,21.9685,22.0132,758200.0
2014-02-21 10:30:00,29.51,29.66,29.51,29.66,711800.0,22.0132,22.1251,22.0132,22.1251,711800.0
2014-02-21 11:00:00,29.66,29.69,29.63,29.67,823100.0,22.1251,22.1475,22.1028,22.1326,823100.0
2014-02-21 11:30:00,29.67,29.77,29.66,29.74,466400.0,22.1326,22.2072,22.1251,22.1848,466400.0
2014-02-21 12:00:00,29.75,29.8,29.71,29.76,435800.0,22.1923,22.2296,22.1624,22.1997,435800.0
2014-02-21 12:30:00,29.76,29.77,29.67,29.75,260000.0,22.1997,22.2072,22.1326,22.1923,260000.0
2014-02-21 13:00:00,29.74,29.78,29.71,29.77,427700.0,22.1848,22.2147,22.1624,22.2072,427700.0
2014-02-21 13:30:00,29.77,29.81,29.74,29.8,486000.0,22.2072,22.237,22.1848,22.2296,486000.0
2014-02-21 14:00:00,29.8,29.82,29.74,29.76,570000.0,22.2296,22.2445,22.1848,22.1997,570000.0
2014-02-21 14:30:00,29.76,29.76,29.66,29.71,696500.0,22.1997,22.1997,22.1251,22.1624,696500.0
2014-02-21 15:00:00,29.71,29.77,29.69,29.71,657000.0,22.1624,22.2072,22.1475,22.1624,657000.0
2014-02-21 15:30:00,29.71,29.72,29.59,29.62,1876400.0,22.1624,22.1699,22.0729,22.0953,1876400.0
2014-02-24 09:30:00,29.66,30.09,29.55,30.08,1378700.0,22.1251,22.4459,22.0431,22.4384,1378700.0
2014-02-24 10:00:00,30.09,30.17,30.03,30.08,1805600.0,22.4459,22.5056,22.4011,22.4384,1805600.0
2014-02-24 10:30:00,30.09,30.33,30.08,30.29,1032100.0,22.4459,22.6249,22.4384,22.5951,1032100.0
2014-02-24 11:00:00,30.3,30.4,30.26,30.39,818900.0,22.6026,22.6772,22.5727,22.6697,818900.0
2014-02-24 11:30:00,30.39,30.53,30.36,30.53,830200.0,22.6697,22.7741,22.6473,22.7741,830200.0
2014-02-24 12:00:00,30.53,30.6,30.48,30.51,822200.0,22.7741,22.8263,22.7368,22.7592,822200.0
2014-02-24 12:30:00,30.5,30.56,30.5,30.51,428600.0,22.7517,22.7965,22.7517,22.7592,428600.0
2014-02-24 13:00:00,30.51,30.58,30.51,30.52,377800.0,22.7592,22.8114,22.7592,22.7667,377800.0
2014-02-24 13:30:00,30.51,30.53,30.43,30.45,326600.0,22.7592,22.7741,22.6995,22.7144,326600.0
2014-02-24 14:00:00,30.45,30.48,30.42,30.45,335400.0,22.7144,22.7368,22.6921,22.7144,335400.0
2014-02-24 14:30:00,30.45,30.5,30.41,30.43,559600.0,22.7144,22.7517,22.6846,22.6995,559600.0
2014-02-24 15:00:00,30.42,30.47,30.36,30.36,871900.0,22.6921,22.7294,22.6473,22.6473,871900.0
2014-02-24 15:30:00,30.36,30.4,30.29,30.3,2285700.0,22.6473,22.6772,22.5951,22.6026,2285700.0
2014-02-25 09:30:00,30.28,30.36,30.04,30.08,1123300.0,22.5876,22.6473,22.4086,22.4384,1123300.0
2014-02-25 10:00:00,30.08,30.13,29.95,29.96,1038200.0,22.4384,22.4757,22.3415,22.3489,1038200.0
2014-02-25 10:30:00,29.97,30.14,29.95,30.1,603300.0,22.3564,22.4832,22.3415,22.4534,603300.0
2014-02-25 11:00:00,30.11,30.21,30.04,30.21,497800.0,22.4608,22.5354,22.4086,22.5354,497800.0
2014-02-25 11:30:00,30.21,30.23,29.98,29.99,399500.0,22.5354,22.5503,22.3638,22.3713,399500.0
2014-02-25 12:00:00,29.99,30.03,29.95,30.0,369200.0,22.3713,22.4011,22.3415,22.3788,369200.0
2014-02-25 12:30:00,30.0,30.06,29.99,30.02,496400.0,22.3788,22.4235,22.3713,22.3937,496400.0
2014-02-25 13:00:00,30.03,30.07,29.99,30.05,375200.0,22.4011,22.431,22.3713,22.4161,375200.0
2014-02-25 13:30:00,30.05,30.07,29.97,29.99,279200.0,22.4161,22.431,22.3564,22.3713,279200.0
2014-02-25 14:00:00,29.98,30.01,29.83,29.89,507600.0,22.3638,22.3862,22.252,22.2967,507600.0
2014-02-25 14:30:00,29.9,29.9,29.68,29.7,1770700.0,22.3042,22.3042,22.1401,22.155,1770700.0
2014-02-25 15:00:00,29.7,29.71,29.56,29.58,896900.0,22.155,22.1624,22.0505,22.0655,896900.0
2014-02-25 15:30:00,29.59,29.71,29.57,29.7,2350400.0,22.0729,22.1624,22.058,22.155,2350400.0
2014-02-26 09:30:00,29.92,30.0,29.43,29.43,1642800.0,22.3191,22.3788,21.9536,21.9536,1642800.0
2014-02-26 10:00:00,29.43,29.61,29.42,29.56,2201100.0,21.9536,22.0878,21.9461,22.0505,2201100.0
2014-02-26 10:30:00,29.57,29.67,29.56,29.61,1379900.0,22.058,22.1326,22.0505,22.0878,1379900.0
2014-02-26 11:00:00,29.6,29.87,29.6,29.83,1021000.0,22.0804,22.2818,22.0804,22.252,1021000.0
2014-02-26 11:30:00,29.83,30.09,29.83,30.05,1388700.0,22.252,22.4459,22.252,22.4161,1388700.0
2014-02-26 12:00:00,30.05,30.2,30.05,30.12,1029100.0,22.4161,22.528,22.4161,22.4683,1029100.0
2014-02-26 12:30:00,30.12,30.23,30.09,30.11,621100.0,22.4683,22.5503,22.4459,22.4608,621100.0
2014-02-26 13:00:00,30.11,30.14,30.05,30.12,363000.0,22.4608,22.4832,22.4161,22.4683,363000.0
2014-02-26 13:30:00,30.13,30.15,30.04,30.1,406000.0,22.4757,22.4907,22.4086,22.4534,406000.0
2014-02-26 14:00:00,30.1,30.12,29.97,29.97,787000.0,22.4534,22.4683,22.3564,22.3564,787000.0
2014-02-26 14:30:00,29.97,30.03,29.93,29.98,517400.0,22.3564,22.4011,22.3265,22.3638,517400.0
2014-02-26 15:00:00,29.98,30.0,29.86,29.94,687800.0,22.3638,22.3788,22.2743,22.334,687800.0
2014-02-26 15:30:00,29.95,30.02,29.85,29.95,1994000.0,22.3415,22.3937,22.2669,22.3415,1994000.0
2014-02-27 09:30:00,29.86,29.98,29.69,29.79,1021300.0,22.2743,22.3638,22.1475,22.2221,1021300.0
2014-02-27 10:00:00,29.79,29.91,29.67,29.85,854300.0,22.2221,22.3116,22.1326,22.2669,854300.0
2014-02-27 10:30:00,29.85,30.11,29.83,30.07,680600.0,22.2669,22.4608,22.252,22.431,680600.0
2014-02-27 11:00:00,30.07,30.38,30.04,30.38,1135400.0,22.431,22.6622,22.4086,22.6622,1135400.0
2014-02-27 11:30:00,30.39,30.47,30.29,30.34,1074700.0,22.6697,22.7294,22.5951,22.6324,1074700.0
2014-02-27 12:00:00,30.33,30.4,30.26,30.35,502500.0,22.6249,22.6772,22.5727,22.6399,502500.0
2014-02-27 12:30:00,30.35,30.36,30.29,30.35,380000.0,22.6399,22.6473,22.5951,22.6399,380000.0
2014-02-27 13:00:00,30.35,30.48,30.34,30.47,675400.0,22.6399,22.7368,22.6324,22.7294,675400.0
2014-02-27 13:30:00,30.46,30.47,30.38,30.42,460700.0,22.7219,22.7294,22.6622,22.6921,460700.0
2014-02-27 14:00:00,30.42,30.45,30.3,30.31,480500.0,22.6921,22.7144,22.6026,22.61,480500.0
2014-02-27 14:30:00,30.32,30.37,30.27,30.28,383100.0,22.6175,22.6548,22.5802,22.5876,383100.0
2014-02-27 15:00:00,30.28,30.37,30.23,30.33,585000.0,22.5876,22.6548,22.5503,22.6249,585000.0
2014-02-27 15:30:00,30.33,30.36,30.23,30.34,1405300.0,22.6249,22.6473,22.5503,22.6324,1405300.0
2014-02-28 09:30:00,30.36,30.59,30.23,30.58,1085700.0,22.6473,22.8189,22.5503,22.8114,1085700.0
2014-02-28 10:00:00,30.58,30.6,30.48,30.54,691000.0,22.8114,22.8263,22.7368,22.7816,691000.0
2014-02-28 10:30:00,30.54,30.68,30.48,30.64,669100.0,22.7816,22.886,22.7368,22.8562,669100.0
2014-02-28 11:00:00,30.63,30.63,30.46,30.54,459000.0,22.8487,22.8487,22.7219,22.7816,459000.0
2014-02-28 11:30:00,30.53,30.62,30.53,30.57,310700.0,22.7741,22.8413,22.7741,22.804,310700.0
2014-02-28 12:00:00,30.58,30.94,30.54,30.87,1833500.0,22.8114,23.08,22.7816,23.0278,1833500.0
2014-02-28 12:30:00,30.87,30.9,30.8,30.8,455900.0,23.0278,23.0501,22.9755,22.9755,455900.0
2014-02-28 13:00:00,30.8,30.89,30.76,30.79,455700.0,22.9755,23.0427,22.9457,22.9681,455700.0
2014-02-28 13:30:00,30.79,30.85,30.76,30.82,657400.0,22.9681,23.0128,22.9457,22.9905,657400.0
2014-02-28 14:00:00,30.81,30.88,30.77,30.84,627500.0,22.983,23.0352,22.9532,23.0054,627500.0
2014-02-28 14:30:00,30.84,30.86,30.68,30.7,791700.0,23.0054,23.0203,22.886,22.9009,791700.0
2014-02-28 15:00:00,30.69,30.71,30.5,30.71,1406900.0,22.8935,22.9084,22.7517,22.9084,1406900.0
2014-02-28 15:30:00,30.7,30.89,30.69,30.8,2993700.0,22.9009,23.0427,22.8935,22.9755,2993700.0
2014-03-03 09:30:00,30.24,30.44,30.02,30.29,1659000.0,22.5578,22.707,22.3937,22.5951,1659000.0
2014-03-03 10:00:00,30.3,30.34,30.12,30.21,897500.0,22.6026,22.6324,22.4683,22.5354,897500.0
2014-03-03 10:30:00,30.21,30.24,30.16,30.21,493600.0,22.5354,22.5578,22.4981,22.5354,493600.0
2014-03-03 11:00:00,30.22,30.27,30.03,30.05,887700.0,22.5429,22.5802,22.4011,22.4161,887700.0
2014-03-03 11:30:00,30.06,30.16,30.02,30.05,1247400.0,22.4235,22.4981,22.3937,22.4161,1247400.0
2014-03-03 12:00:00,30.04,30.11,29.93,29.98,789100.0,22.4086,22.4608,22.3265,22.3638,789100.0
2014-03-03 12:30:00,29.97,30.1,29.97,30.08,406900.0,22.3564,22.4534,22.3564,22.4384,406900.0
2014-03-03 13:00:00,30.07,30.2,30.07,30.13,347700.0,22.431,22.528,22.431,22.4757,347700.0
2014-03-03 13:30:00,30.14,30.25,30.08,30.22,336600.0,22.4832,22.5653,22.4384,22.5429,336600.0
2014-03-03 14:00:00,30.22,30.24,30.13,30.14,575900.0,22.5429,22.5578,22.4757,22.4832,575900.0
2014-03-03 14:30:00,30.14,30.23,30.09,30.15,374100.0,22.4832,22.5503,22.4459,22.4907,374100.0
2014-03-03 15:00:00,30.14,30.16,30.03,30.09,542000.0,22.4832,22.4981,22.4011,22.4459,542000.0
2014-03-03 15:30:00,30.09,30.27,30.06,30.26,2151600.0,22.4459,22.5802,22.4235,22.5727,2151600.0
2014-03-04 09:30:00,30.74,30.94,30.65,30.82,1730900.0,22.9308,23.08,22.8636,22.9905,1730900.0
2014-03-04 10:00:00,30.83,30.98,30.75,30.97,703300.0,22.9979,23.1098,22.9382,23.1023,703300.0
2014-03-04 10:30:00,30.97,31.05,30.9,31.03,959200.0,23.1023,23.162,23.0501,23.1471,959200.0
2014-03-04 11:00:00,31.02,31.04,30.96,30.96,752200.0,23.1396,23.1546,23.0949,23.0949,752200.0
2014-03-04 11:30:00,30.96,31.0,30.91,31.0,401000.0,23.0949,23.1247,23.0576,23.1247,401000.0
2014-03-04 12:00:00,31.0,31.01,30.97,30.99,620700.0,23.1247,23.1322,23.1023,23.1173,620700.0
2014-03-04 12:30:00,30.99,31.0,30.96,30.99,354400.0,23.1173,23.1247,23.0949,23.1173,354400.0
2014-03-04 13:00:00,31.0,31.07,30.97,31.07,472000.0,23.1247,23.1769,23.1023,23.1769,472000.0
2014-03-04 13:30:00,31.07,31.12,30.96,31.01,493500.0,23.1769,23.2142,23.0949,23.1322,493500.0
2014-03-04 14:00:00,31.02,31.05,30.96,31.03,399200.0,23.1396,23.162,23.0949,23.1471,399200.0
2014-03-04 14:30:00,31.02,31.12,30.98,31.08,393200.0,23.1396,23.2142,23.1098,23.1844,393200.0
2014-03-04 15:00:00,31.09,31.15,31.08,31.14,763600.0,23.1919,23.2366,23.1844,23.2292,763600.0
2014-03-04 15:30:00,31.14,31.17,31.05,31.09,1862000.0,23.2292,23.2515,23.162,23.1919,1862000.0
2014-03-05 09:30:00,31.11,31.55,30.87,31.54,1762500.0,23.2068,23.535,23.0278,23.5275,1762500.0
2014-03-05 10:00:00,31.53,31.62,31.44,31.6,1381400.0,23.5201,23.5872,23.4529,23.5723,1381400.0
2014-03-05 10:30:00,31.6,31.7,31.59,31.67,1070400.0,23.5723,23.6469,23.5648,23.6245,1070400.0
2014-03-05 11:00:00,31.67,31.84,31.67,31.74,1325800.0,23.6245,23.7513,23.6245,23.6767,1325800.0
2014-03-05 11:30:00,31.74,31.79,31.72,31.76,647200.0,23.6767,23.714,23.6618,23.6917,647200.0
2014-03-05 12:00:00,31.76,31.79,31.64,31.7,394400.0,23.6917,23.714,23.6021,23.6469,394400.0
2014-03-05 12:30:00,31.7,31.8,31.67,31.78,482500.0,23.6469,23.7215,23.6245,23.7066,482500.0
2014-03-05 13:00:00,31.77,31.83,31.75,31.79,407100.0,23.6991,23.7439,23.6842,23.714,407100.0
2014-03-05 13:30:00,31.79,31.88,31.78,31.8,596300.0,23.714,23.7812,23.7066,23.7215,596300.0
2014-03-05 14:00:00,31.8,31.92,31.79,31.9,800000.0,23.7215,23.811,23.714,23.7961,800000.0
2014-03-05 14:30:00,31.9,31.94,31.87,31.91,1050400.0,23.7961,23.8259,23.7737,23.8035,1050400.0
2014-03-05 15:00:00,31.91,31.97,31.89,31.96,910600.0,23.8035,23.8483,23.7886,23.8408,910600.0
2014-03-05 15:30:00,31.96,32.04,31.86,31.98,2591200.0,23.8408,23.9005,23.7663,23.8558,2591200.0
2014-03-06 09:30:00,32.09,32.27,32.04,32.22,1318900.0,23.9378,24.0721,23.9005,24.0348,1318900.0
2014-03-06 10:00:00,32.22,32.23,32.06,32.13,1197100.0,24.0348,24.0423,23.9154,23.9677,1197100.0
2014-03-06 10:30:00,32.12,32.14,31.92,32.09,779500.0,23.9602,23.9751,23.811,23.9378,779500.0
2014-03-06 11:00:00,32.09,32.13,31.91,31.93,471900.0,23.9378,23.9677,23.8035,23.8185,471900.0
2014-03-06 11:30:00,31.93,32.03,31.92,32.0,609100.0,23.8185,23.8931,23.811,23.8707,609100.0
2014-03-06 12:00:00,32.0,32.01,31.94,31.94,375500.0,23.8707,23.8781,23.8259,23.8259,375500.0
2014-03-06 12:30:00,31.95,31.97,31.91,31.91,479200.0,23.8334,23.8483,23.8035,23.8035,479200.0
2014-03-06 13:00:00,31.91,31.96,31.86,31.96,514500.0,23.8035,23.8408,23.7663,23.8408,514500.0
2014-03-06 13:30:00,31.96,31.99,31.84,31.84,440000.0,23.8408,23.8632,23.7513,23.7513,440000.0
2014-03-06 14:00:00,31.84,31.92,31.82,31.9,402600.0,23.7513,23.811,23.7364,23.7961,402600.0
2014-03-06 14:30:00,31.88,31.9,31.85,31.87,357100.0,23.7812,23.7961,23.7588,23.7737,357100.0
2014-03-06 15:00:00,31.87,31.92,31.85,31.9,531500.0,23.7737,23.811,23.7588,23.7961,531500.0
2014-03-06 15:30:00,31.9,31.92,31.82,31.85,2299600.0,23.7961,23.811,23.7364,23.7588,2299600.0
2014-03-07 09:30:00,32.7,32.72,32.21,32.29,2888500.0,24.3929,24.4078,24.0273,24.087,2888500.0
2014-03-07 10:00:00,32.29,32.62,32.23,32.57,1572000.0,24.087,24.3332,24.0423,24.2959,1572000.0
2014-03-07 10:30:00,32.57,32.65,32.35,32.35,1062800.0,24.2959,24.3556,24.1318,24.1318,1062800.0
2014-03-07 11:00:00,32.34,32.38,32.2,32.37,1171500.0,24.1243,24.1541,24.0199,24.1467,1171500.0
2014-03-07 11:30:00,32.37,32.45,32.29,32.3,670100.0,24.1467,24.2064,24.087,24.0945,670100.0
2014-03-07 12:00:00,32.3,32.43,32.26,32.41,650200.0,24.0945,24.1914,24.0646,24.1765,650200.0
2014-03-07 12:30:00,32.41,32.47,32.33,32.39,488300.0,24.1765,24.2213,24.1169,24.1616,488300.0
2014-03-07 13:00:00,32.4,32.4,32.24,32.25,410000.0,24.1691,24.1691,24.0497,24.0572,410000.0
2014-03-07 13:30:00,32.25,32.26,32.12,32.18,367800.0,24.0572,24.0646,23.9602,24.005,367800.0
2014-03-07 14:00:00,32.18,32.21,32.07,32.15,426900.0,24.005,24.0273,23.9229,23.9826,426900.0
2014-03-07 14:30:00,32.15,32.24,32.09,32.22,451300.0,23.9826,24.0497,23.9378,24.0348,451300.0
2014-03-07 15:00:00,32.22,32.24,32.15,32.16,471500.0,24.0348,24.0497,23.9826,23.99,471500.0
2014-03-07 15:30:00,32.16,32.21,32.08,32.19,2351900.0,23.99,24.0273,23.9304,24.0124,2351900.0
2014-03-10 09:30:00,32.22,32.28,32.1,32.27,1325200.0,24.0348,24.0796,23.9453,24.0721,1325200.0
2014-03-10 10:00:00,32.27,32.3,31.93,31.99,960800.0,24.0721,24.0945,23.8185,23.8632,960800.0
2014-03-10 10:30:00,31.98,31.99,31.85,31.86,760600.0,23.8558,23.8632,23.7588,23.7663,760600.0
2014-03-10 11:00:00,31.86,32.02,31.76,32.01,952400.0,23.7663,23.8856,23.6917,23.8781,952400.0
2014-03-10 11:30:00,32.02,32.07,31.92,31.94,534100.0,23.8856,23.9229,23.811,23.8259,534100.0
2014-03-10 12:00:00,31.94,32.04,31.93,32.02,366800.0,23.8259,23.9005,23.8185,23.8856,366800.0
2014-03-10 12:30:00,32.01,32.09,31.98,32.06,392400.0,23.8781,23.9378,23.8558,23.9154,392400.0
2014-03-10 13:00:00,32.05,32.1,32.04,32.09,312500.0,23.908,23.9453,23.9005,23.9378,312500.0
2014-03-10 13:30:00,32.1,32.1,31.99,32.03,506000.0,23.9453,23.9453,23.8632,23.8931,506000.0
2014-03-10 14:00:00,32.02,32.03,31.97,31.99,459600.0,23.8856,23.8931,23.8483,23.8632,459600.0
2014-03-10 14:30:00,31.99,32.07,31.99,32.07,455500.0,23.8632,23.9229,23.8632,23.9229,455500.0
2014-03-10 15:00:00,32.06,32.08,32.01,32.03,480100.0,23.9154,23.9304,23.8781,23.8931,480100.0
2014-03-10 15:30:00,32.03,32.15,32.02,32.12,2180100.0,23.8931,23.9826,23.8856,23.9602,2180100.0
2014-03-11 09:30:00,32.22,32.22,31.8,31.88,699900.0,24.0348,24.0348,23.7215,23.7812,699900.0
2014-03-11 10:00:00,31.88,32.17,31.88,32.16,740000.0,23.7812,23.9975,23.7812,23.99,740000.0
2014-03-11 10:30:00,32.15,32.25,32.15,32.2,516500.0,23.9826,24.0572,23.9826,24.0199,516500.0
2014-03-11 11:00:00,32.2,32.23,32.08,32.09,317600.0,24.0199,24.0423,23.9304,23.9378,317600.0
2014-03-11 11:30:00,32.09,32.09,31.91,31.95,423300.0,23.9378,23.9378,23.8035,23.8334,423300.0
2014-03-11 12:00:00,31.95,31.98,31.8,31.88,466400.0,23.8334,23.8558,23.7215,23.7812,466400.0
2014-03-11 12:30:00,31.89,32.03,31.87,31.98,326400.0,23.7886,23.8931,23.7737,23.8558,326400.0
2014-03-11 13:00:00,31.97,31.98,31.82,31.82,546700.0,23.8483,23.8558,23.7364,23.7364,546700.0
2014-03-11 13:30:00,31.82,31.96,31.81,31.93,364900.0,23.7364,23.8408,23.729,23.8185,364900.0
2014-03-11 14:00:00,31.93,31.96,31.85,31.89,401800.0,23.8185,23.8408,23.7588,23.7886,401800.0
2014-03-11 14:30:00,31.89,31.9,31.78,31.78,684700.0,23.7886,23.7961,23.7066,23.7066,684700.0
2014-03-11 15:00:00,31.79,31.79,31.65,31.69,1303100.0,23.714,23.714,23.6096,23.6394,1303100.0
2014-03-11 15:30:00,31.69,31.74,31.62,31.69,1839700.0,23.6394,23.6767,23.5872,23.6394,1839700.0
2014-03-12 09:30:00,31.48,31.52,31.21,31.3,1049000.0,23.4828,23.5126,23.2814,23.3485,1049000.0
2014-03-12 10:00:00,31.3,31.35,31.17,31.24,912300.0,23.3485,23.3858,23.2515,23.3038,912300.0
2014-03-12 10:30:00,31.24,31.48,31.24,31.46,742200.0,23.3038,23.4828,23.3038,23.4679,742200.0
2014-03-12 11:00:00,31.47,31.48,31.3,31.44,944600.0,23.4753,23.4828,23.3485,23.4529,944600.0
2014-03-12 11:30:00,31.44,31.46,31.33,31.36,427800.0,23.4529,23.4679,23.3709,23.3933,427800.0
2014-03-12 12:00:00,31.35,31.36,31.25,31.28,334800.0,23.3858,23.3933,23.3112,23.3336,334800.0
2014-03-12 12:30:00,31.29,31.47,31.26,31.46,259900.0,23.3411,23.4753,23.3187,23.4679,259900.0
2014-03-12 13:00:00,31.46,31.46,31.33,31.35,296100.0,23.4679,23.4679,23.3709,23.3858,296100.0
2014-03-12 13:30:00,31.35,31.37,31.31,31.35,224300.0,23.3858,23.4007,23.356,23.3858,224300.0
2014-03-12 14:00:00,31.34,31.41,31.33,31.39,269500.0,23.3784,23.4306,23.3709,23.4156,269500.0
2014-03-12 14:30:00,31.4,31.41,31.35,31.35,261500.0,23.4231,23.4306,23.3858,23.3858,261500.0
2014-03-12 15:00:00,31.35,31.39,31.29,31.3,422900.0,23.3858,23.4156,23.3411,23.3485,422900.0
2014-03-12 15:30:00,31.3,31.45,31.29,31.44,1387200.0,23.3485,23.4604,23.3411,23.4529,1387200.0
2014-03-13 09:30:00,31.56,31.99,31.52,31.85,2075200.0,23.5425,23.8632,23.5126,23.7588,2075200.0
2014-03-13 10:00:00,31.85,31.93,31.77,31.85,1389000.0,23.7588,23.8185,23.6991,23.7588,1389000.0
2014-03-13 10:30:00,31.85,31.88,31.75,31.77,1308500.0,23.7588,23.7812,23.6842,23.6991,1308500.0
2014-03-13 11:00:00,31.77,31.88,31.74,31.81,2001100.0,23.6991,23.7812,23.6767,23.729,2001100.0
2014-03-13 11:30:00,31.8,31.85,31.77,31.79,1966500.0,23.7215,23.7588,23.6991,23.714,1966500.0
2014-03-13 12:00:00,31.78,31.81,31.71,31.76,2504400.0,23.7066,23.729,23.6544,23.6917,2504400.0
2014-03-13 12:30:00,31.76,31.78,31.47,31.47,2578700.0,23.6917,23.7066,23.4753,23.4753,2578700.0
2014-03-13 13:00:00,31.48,31.6,31.36,31.59,1261300.0,23.4828,23.5723,23.3933,23.5648,1261300.0
2014-03-13 13:30:00,31.59,31.6,31.39,31.45,1254500.0,23.5648,23.5723,23.4156,23.4604,1254500.0
2014-03-13 14:00:00,31.45,31.46,31.23,31.32,858400.0,23.4604,23.4679,23.2963,23.3634,858400.0
2014-03-13 14:30:00,31.33,31.44,31.32,31.42,836000.0,23.3709,23.4529,23.3634,23.438,836000.0
2014-03-13 15:00:00,31.42,31.46,31.28,31.4,1136400.0,23.438,23.4679,23.3336,23.4231,1136400.0
2014-03-13 15:30:00,31.4,31.48,31.34,31.43,1834100.0,23.4231,23.4828,23.3784,23.4455,1834100.0
2014-03-14 09:30:00,31.29,31.56,31.17,31.35,1232600.0,23.3411,23.5425,23.2515,23.3858,1232600.0
2014-03-14 10:00:00,31.35,31.63,31.35,31.41,761700.0,23.3858,23.5947,23.3858,23.4306,761700.0
2014-03-14 10:30:00,31.41,31.45,31.09,31.13,679100.0,23.4306,23.4604,23.1919,23.2217,679100.0
2014-03-14 11:00:00,31.13,31.16,31.0,31.07,812600.0,23.2217,23.2441,23.1247,23.1769,812600.0
2014-03-14 11:30:00,31.07,31.39,31.03,31.36,957100.0,23.1769,23.4156,23.1471,23.3933,957100.0
2014-03-14 12:00:00,31.36,31.39,31.17,31.17,478200.0,23.3933,23.4156,23.2515,23.2515,478200.0
2014-03-14 12:30:00,31.18,31.26,31.09,31.22,500800.0,23.259,23.3187,23.1919,23.2888,500800.0
2014-03-14 13:00:00,31.23,31.24,31.02,31.06,298700.0,23.2963,23.3038,23.1396,23.1695,298700.0
2014-03-14 13:30:00,31.07,31.29,31.05,31.29,849400.0,23.1769,23.3411,23.162,23.3411,849400.0
2014-03-14 14:00:00,31.3,31.36,31.27,31.31,605200.0,23.3485,23.3933,23.3261,23.356,605200.0
2014-03-14 14:30:00,31.32,31.32,31.11,31.11,727700.0,23.3634,23.3634,23.2068,23.2068,727700.0
2014-03-14 15:00:00,31.1,31.23,31.1,31.17,510200.0,23.1993,23.2963,23.1993,23.2515,510200.0
2014-03-14 15:30:00,31.18,31.23,31.04,31.11,1587800.0,23.259,23.2963,23.1546,23.2068,1587800.0
2014-03-17 09:30:00,31.37,31.74,31.35,31.67,884600.0,23.4007,23.6767,23.3858,23.6245,884600.0
2014-03-17 10:00:00,31.66,31.73,31.63,31.67,620000.0,23.6171,23.6693,23.5947,23.6245,620000.0
2014-03-17 10:30:00,31.67,31.69,31.52,31.53,536000.0,23.6245,23.6394,23.5126,23.5201,536000.0
2014-03-17 11:00:00,31.52,31.6,31.46,31.48,312400.0,23.5126,23.5723,23.4679,23.4828,312400.0
2014-03-17 11:30:00,31.48,31.53,31.39,31.52,221500.0,23.4828,23.5201,23.4156,23.5126,221500.0
2014-03-17 12:00:00,31.52,31.54,31.43,31.49,296800.0,23.5126,23.5275,23.4455,23.4902,296800.0
2014-03-17 12:30:00,31.49,31.52,31.36,31.4,361600.0,23.4902,23.5126,23.3933,23.4231,361600.0
2014-03-17 13:00:00,31.4,31.48,31.38,31.39,505900.0,23.4231,23.4828,23.4082,23.4156,505900.0
2014-03-17 13:30:00,31.39,31.43,31.35,31.41,302700.0,23.4156,23.4455,23.3858,23.4306,302700.0
2014-03-17 14:00:00,31.41,31.45,31.33,31.43,490300.0,23.4306,23.4604,23.3709,23.4455,490300.0
2014-03-17 14:30:00,31.42,31.43,31.33,31.39,300100.0,23.438,23.4455,23.3709,23.4156,300100.0
2014-03-17 15:00:00,31.39,31.43,31.35,31.38,398800.0,23.4156,23.4455,23.3858,23.4082,398800.0
2014-03-17 15:30:00,31.38,31.39,31.3,31.36,992900.0,23.4082,23.4156,23.3485,23.3933,992900.0
2014-03-18 09:30:00,31.4,31.66,31.35,31.52,729800.0,23.4231,23.6171,23.3858,23.5126,729800.0
2014-03-18 10:00:00,31.52,31.64,31.38,31.6,847800.0,23.5126,23.6021,23.4082,23.5723,847800.0
2014-03-18 10:30:00,31.6,31.67,31.49,31.51,428100.0,23.5723,23.6245,23.4902,23.5052,428100.0
2014-03-18 11:00:00,31.51,31.64,31.51,31.62,257200.0,23.5052,23.6021,23.5052,23.5872,257200.0
2014-03-18 11:30:00,31.62,31.66,31.48,31.51,230900.0,23.5872,23.6171,23.4828,23.5052,230900.0
2014-03-18 12:00:00,31.52,31.57,31.49,31.5,352000.0,23.5126,23.5499,23.4902,23.4977,352000.0
2014-03-18 12:30:00,31.5,31.55,31.47,31.55,196600.0,23.4977,23.535,23.4753,23.535,196600.0
2014-03-18 13:00:00,31.55,31.66,31.54,31.65,223900.0,23.535,23.6171,23.5275,23.6096,223900.0
2014-03-18 13:30:00,31.65,31.68,31.58,31.63,261900.0,23.6096,23.632,23.5574,23.5947,261900.0
2014-03-18 14:00:00,31.63,31.69,31.62,31.66,360300.0,23.5947,23.6394,23.5872,23.6171,360300.0
2014-03-18 14:30:00,31.66,31.71,31.64,31.68,277200.0,23.6171,23.6544,23.6021,23.632,277200.0
2014-03-18 15:00:00,31.68,31.7,31.63,31.67,392700.0,23.632,23.6469,23.5947,23.6245,392700.0
2014-03-18 15:30:00,31.67,31.68,31.58,31.65,967400.0,23.6245,23.632,23.5574,23.6096,967400.0
2014-03-19 09:30:00,31.65,31.75,31.52,31.74,703400.0,23.6096,23.6842,23.5126,23.6767,703400.0
2014-03-19 10:00:00,31.73,31.75,31.6,31.62,205400.0,23.6693,23.6842,23.5723,23.5872,205400.0
2014-03-19 10:30:00,31.62,31.63,31.55,31.58,227300.0,23.5872,23.5947,23.535,23.5574,227300.0
2014-03-19 11:00:00,31.58,31.59,31.39,31.48,817300.0,23.5574,23.5648,23.4156,23.4828,817300.0
2014-03-19 11:30:00,31.48,31.57,31.45,31.54,267600.0,23.4828,23.5499,23.4604,23.5275,267600.0
2014-03-19 12:00:00,31.54,31.61,31.48,31.48,272300.0,23.5275,23.5798,23.4828,23.4828,272300.0
2014-03-19 12:30:00,31.48,31.66,31.45,31.66,250600.0,23.4828,23.6171,23.4604,23.6171,250600.0
2014-03-19 13:00:00,31.66,31.66,31.51,31.56,312900.0,23.6171,23.6171,23.5052,23.5425,312900.0
2014-03-19 13:30:00,31.57,31.64,31.55,31.63,176200.0,23.5499,23.6021,23.535,23.5947,176200.0
2014-03-19 14:00:00,31.61,32.07,31.46,31.99,1561600.0,23.5798,23.9229,23.4679,23.8632,1561600.0
2014-03-19 14:30:00,31.99,32.04,31.77,31.85,866900.0,23.8632,23.9005,23.6991,23.7588,866900.0
2014-03-19 15:00:00,31.85,31.88,31.4,31.7,1246000.0,23.7588,23.7812,23.4231,23.6469,1246000.0
2014-03-19 15:30:00,31.7,31.88,31.66,31.82,1723100.0,23.6469,23.7812,23.6171,23.7364,1723100.0
2014-03-20 09:30:00,31.94,32.09,31.69,32.08,1792200.0,23.8259,23.9378,23.6394,23.9304,1792200.0
2014-03-20 10:00:00,32.08,32.45,32.01,32.43,1533400.0,23.9304,24.2064,23.8781,24.1914,1533400.0
2014-03-20 10:30:00,32.43,32.46,32.19,32.2,840700.0,24.1914,24.2138,24.0124,24.0199,840700.0
2014-03-20 11:00:00,32.19,32.3,32.15,32.25,645900.0,24.0124,24.0945,23.9826,24.0572,645900.0
2014-03-20 11:30:00,32.25,32.53,32.25,32.52,1123300.0,24.0572,24.266,24.0572,24.2586,1123300.0
2014-03-20 12:00:00,32.51,32.6,32.37,32.6,648700.0,24.2511,24.3183,24.1467,24.3183,648700.0
2014-03-20 12:30:00,32.6,32.73,32.59,32.7,897800.0,24.3183,24.4152,24.3108,24.3929,897800.0
2014-03-20 13:00:00,32.7,32.8,32.7,32.72,655600.0,24.3929,24.4675,24.3929,24.4078,655600.0
2014-03-20 13:30:00,32.72,32.86,32.71,32.86,542600.0,24.4078,24.5122,24.4003,24.5122,542600.0
2014-03-20 14:00:00,32.85,32.93,32.81,32.88,972400.0,24.5047,24.5644,24.4749,24.5271,972400.0
2014-03-20 14:30:00,32.88,33.1,32.88,33.02,1502700.0,24.5271,24.6912,24.5271,24.6316,1502700.0
2014-03-20 15:00:00,33.01,33.02,32.71,32.85,2091700.0,24.6241,24.6316,24.4003,24.5047,2091700.0
2014-03-20 15:30:00,32.84,32.9,32.78,32.8,3239100.0,24.4973,24.542,24.4525,24.4675,3239100.0
2014-03-21 09:30:00,33.23,33.25,32.87,32.88,3486900.0,24.7882,24.8031,24.5197,24.5271,3486900.0
2014-03-21 10:00:00,32.88,32.94,32.79,32.82,1534400.0,24.5271,24.5719,24.46,24.4824,1534400.0
2014-03-21 10:30:00,32.82,32.89,32.76,32.87,1008300.0,24.4824,24.5346,24.4376,24.5197,1008300.0
2014-03-21 11:00:00,32.87,32.89,32.53,32.66,1385800.0,24.5197,24.5346,24.266,24.363,1385800.0
2014-03-21 11:30:00,32.66,32.71,32.5,32.55,825700.0,24.363,24.4003,24.2437,24.281,825700.0
2014-03-21 12:00:00,32.55,32.63,32.47,32.51,809100.0,24.281,24.3406,24.2213,24.2511,809100.0
2014-03-21 12:30:00,32.51,32.69,32.49,32.68,1179500.0,24.2511,24.3854,24.2362,24.3779,1179500.0
2014-03-21 13:00:00,32.68,32.75,32.47,32.52,619700.0,24.3779,24.4302,24.2213,24.2586,619700.0
2014-03-21 13:30:00,32.51,32.63,32.47,32.5,1109400.0,24.2511,24.3406,24.2213,24.2437,1109400.0
2014-03-21 14:00:00,32.49,32.52,32.41,32.41,1356600.0,24.2362,24.2586,24.1765,24.1765,1356600.0
2014-03-21 14:30:00,32.41,32.53,32.37,32.52,695300.0,24.1765,24.266,24.1467,24.2586,695300.0
2014-03-21 15:00:00,32.52,32.64,32.47,32.54,1226200.0,24.2586,24.3481,24.2213,24.2735,1226200.0
2014-03-21 15:30:00,32.54,32.6,32.45,32.59,4286400.0,24.2735,24.3183,24.2064,24.3108,4286400.0
2014-03-24 09:30:00,32.73,32.75,32.48,32.61,1121600.0,24.4152,24.4302,24.2287,24.3257,1121600.0
2014-03-24 10:00:00,32.61,32.61,32.38,32.44,944100.0,24.3257,24.3257,24.1541,24.1989,944100.0
2014-03-24 10:30:00,32.42,32.44,32.26,32.38,1031600.0,24.184,24.1989,24.0646,24.1541,1031600.0
2014-03-24 11:00:00,32.38,32.4,32.25,32.27,734200.0,24.1541,24.1691,24.0572,24.0721,734200.0
2014-03-24 11:30:00,32.28,32.34,32.17,32.31,655300.0,24.0796,24.1243,23.9975,24.1019,655300.0
2014-03-24 12:00:00,32.31,32.32,32.25,32.27,501600.0,24.1019,24.1094,24.0572,24.0721,501600.0
2014-03-24 12:30:00,32.28,32.31,32.21,32.26,500500.0,24.0796,24.1019,24.0273,24.0646,500500.0
2014-03-24 13:00:00,32.26,32.32,32.24,32.31,361800.0,24.0646,24.1094,24.0497,24.1019,361800.0
2014-03-24 13:30:00,32.32,32.47,32.32,32.44,466300.0,24.1094,24.2213,24.1094,24.1989,466300.0
2014-03-24 14:00:00,32.44,32.46,32.38,32.43,462900.0,24.1989,24.2138,24.1541,24.1914,462900.0
2014-03-24 14:30:00,32.43,32.47,32.38,32.41,580700.0,24.1914,24.2213,24.1541,24.1765,580700.0
2014-03-24 15:00:00,32.41,32.5,32.37,32.48,762800.0,24.1765,24.2437,24.1467,24.2287,762800.0
2014-03-24 15:30:00,32.49,32.54,32.43,32.45,1520200.0,24.2362,24.2735,24.1914,24.2064,1520200.0
2014-03-25 09:30:00,32.57,32.57,32.16,32.19,886300.0,24.2959,24.2959,23.99,24.0124,886300.0
2014-03-25 10:00:00,32.19,32.28,32.1,32.13,711900.0,24.0124,24.0796,23.9453,23.9677,711900.0
2014-03-25 10:30:00,32.13,32.14,31.86,31.89,884000.0,23.9677,23.9751,23.7663,23.7886,884000.0
2014-03-25 11:00:00,31.89,31.99,31.8,31.83,681800.0,23.7886,23.8632,23.7215,23.7439,681800.0
2014-03-25 11:30:00,31.83,31.87,31.65,31.71,820700.0,23.7439,23.7737,23.6096,23.6544,820700.0
2014-03-25 12:00:00,31.71,31.81,31.61,31.66,679100.0,23.6544,23.729,23.5798,23.6171,679100.0
2014-03-25 12:30:00,31.66,31.92,31.66,31.86,731800.0,23.6171,23.811,23.6171,23.7663,731800.0
2014-03-25 13:00:00,31.85,31.89,31.81,31.87,383000.0,23.7588,23.7886,23.729,23.7737,383000.0
2014-03-25 13:30:00,31.87,31.93,31.77,31.81,610400.0,23.7737,23.8185,23.6991,23.729,610400.0
2014-03-25 14:00:00,31.82,31.83,31.62,31.63,730900.0,23.7364,23.7439,23.5872,23.5947,730900.0
2014-03-25 14:30:00,31.63,31.71,31.62,31.68,465100.0,23.5947,23.6544,23.5872,23.632,465100.0
2014-03-25 15:00:00,31.67,31.76,31.66,31.69,734400.0,23.6245,23.6917,23.6171,23.6394,734400.0
2014-03-25 15:30:00,31.69,31.74,31.56,31.6,2789000.0,23.6394,23.6767,23.5425,23.5723,2789000.0
2014-03-26 09:30:00,31.85,31.97,31.69,31.9,1546100.0,23.7588,23.8483,23.6394,23.7961,1546100.0
2014-03-26 10:00:00,31.89,31.89,31.7,31.76,693200.0,23.7886,23.7886,23.6469,23.6917,693200.0
2014-03-26 10:30:00,31.76,31.76,31.58,31.64,599200.0,23.6917,23.6917,23.5574,23.6021,599200.0
2014-03-26 11:00:00,31.63,31.82,31.6,31.77,488300.0,23.5947,23.7364,23.5723,23.6991,488300.0
2014-03-26 11:30:00,31.77,31.81,31.7,31.76,426800.0,23.6991,23.729,23.6469,23.6917,426800.0
2014-03-26 12:00:00,31.76,31.77,31.7,31.75,302600.0,23.6917,23.6991,23.6469,23.6842,302600.0
2014-03-26 12:30:00,31.75,31.8,31.69,31.76,320000.0,23.6842,23.7215,23.6394,23.6917,320000.0
2014-03-26 13:00:00,31.76,31.77,31.51,31.52,698900.0,23.6917,23.6991,23.5052,23.5126,698900.0
2014-03-26 13:30:00,31.51,31.55,31.31,31.41,772100.0,23.5052,23.535,23.356,23.4306,772100.0
2014-03-26 14:00:00,31.42,31.5,31.34,31.35,529700.0,23.438,23.4977,23.3784,23.3858,529700.0
2014-03-26 14:30:00,31.35,31.45,31.3,31.44,530900.0,23.3858,23.4604,23.3485,23.4529,530900.0
2014-03-26 15:00:00,31.44,31.47,31.29,31.33,650800.0,23.4529,23.4753,23.3411,23.3709,650800.0
2014-03-26 15:30:00,31.33,31.38,31.21,31.22,2543500.0,23.3709,23.4082,23.2814,23.2888,2543500.0
2014-03-27 09:30:00,31.14,31.4,31.1,31.36,1487800.0,23.2292,23.4231,23.1993,23.3933,1487800.0
2014-03-27 10:00:00,31.35,31.45,31.13,31.22,1435900.0,23.3858,23.4604,23.2217,23.2888,1435900.0
2014-03-27 10:30:00,31.22,31.31,31.11,31.21,722600.0,23.2888,23.356,23.2068,23.2814,722600.0
2014-03-27 11:00:00,31.22,31.24,31.0,31.02,725400.0,23.2888,23.3038,23.1247,23.1396,725400.0
2014-03-27 11:30:00,31.02,31.02,30.66,30.68,1306100.0,23.1396,23.1396,22.8711,22.886,1306100.0
2014-03-27 12:00:00,30.68,30.81,30.6,30.81,1360800.0,22.886,22.983,22.8263,22.983,1360800.0
2014-03-27 12:30:00,30.81,30.84,30.66,30.67,706700.0,22.983,23.0054,22.8711,22.8786,706700.0
2014-03-27 13:00:00,30.66,30.73,30.59,30.73,635700.0,22.8711,22.9233,22.8189,22.9233,635700.0
2014-03-27 13:30:00,30.72,30.78,30.64,30.65,746400.0,22.9159,22.9606,22.8562,22.8636,746400.0
2014-03-27 14:00:00,30.66,30.71,30.59,30.7,536800.0,22.8711,22.9084,22.8189,22.9009,536800.0
2014-03-27 14:30:00,30.7,30.77,30.67,30.75,492600.0,22.9009,22.9532,22.8786,22.9382,492600.0
2014-03-27 15:00:00,30.75,30.83,30.69,30.82,559000.0,22.9382,22.9979,22.8935,22.9905,559000.0
2014-03-27 15:30:00,30.82,30.91,30.78,30.9,1797700.0,22.9905,23.0576,22.9606,23.0501,1797700.0
2014-03-28 09:30:00,30.94,31.17,30.87,31.16,853000.0,23.08,23.2515,23.0278,23.2441,853000.0
2014-03-28 10:00:00,31.17,31.25,31.1,31.22,654800.0,23.2515,23.3112,23.1993,23.2888,654800.0
2014-03-28 10:30:00,31.22,31.41,31.22,31.35,782300.0,23.2888,23.4306,23.2888,23.3858,782300.0
2014-03-28 11:00:00,31.36,31.36,31.25,31.26,295700.0,23.3933,23.3933,23.3112,23.3187,295700.0
2014-03-28 11:30:00,31.25,31.27,31.0,31.08,597900.0,23.3112,23.3261,23.1247,23.1844,597900.0
2014-03-28 12:00:00,31.09,31.11,31.05,31.08,366400.0,23.1919,23.2068,23.162,23.1844,366400.0
2014-03-28 12:30:00,31.08,31.12,30.96,30.99,251600.0,23.1844,23.2142,23.0949,23.1173,251600.0
2014-03-28 13:00:00,31.0,31.0,30.84,30.89,325700.0,23.1247,23.1247,23.0054,23.0427,325700.0
2014-03-28 13:30:00,30.89,30.95,30.87,30.91,533900.0,23.0427,23.0874,23.0278,23.0576,533900.0
2014-03-28 14:00:00,30.9,30.91,30.74,30.86,553500.0,23.0501,23.0576,22.9308,23.0203,553500.0
2014-03-28 14:30:00,30.86,30.92,30.79,30.92,483000.0,23.0203,23.065,22.9681,23.065,483000.0
2014-03-28 15:00:00,30.91,30.95,30.83,30.89,402200.0,23.0576,23.0874,22.9979,23.0427,402200.0
2014-03-28 15:30:00,30.88,30.95,30.86,30.92,1240700.0,23.0352,23.0874,23.0203,23.065,1240700.0
2014-03-31 09:30:00,31.18,31.46,31.18,31.36,1372300.0,23.259,23.4679,23.259,23.3933,1372300.0
2014-03-31 10:00:00,31.36,31.38,31.13,31.23,811500.0,23.3933,23.4082,23.2217,23.2963,811500.0
2014-03-31 10:30:00,31.23,31.36,31.23,31.3,392200.0,23.2963,23.3933,23.2963,23.3485,392200.0
2014-03-31 11:00:00,31.29,31.3,31.13,31.16,381700.0,23.3411,23.3485,23.2217,23.2441,381700.0
2014-03-31 11:30:00,31.17,31.21,31.07,31.07,383200.0,23.2515,23.2814,23.1769,23.1769,383200.0
2014-03-31 12:00:00,31.08,31.14,31.04,31.1,495000.0,23.1844,23.2292,23.1546,23.1993,495000.0
2014-03-31 12:30:00,31.1,31.11,30.97,30.99,656200.0,23.1993,23.2068,23.1023,23.1173,656200.0
2014-03-31 13:00:00,31.0,31.04,30.98,31.02,372400.0,23.1247,23.1546,23.1098,23.1396,372400.0
2014-03-31 13:30:00,31.02,31.05,30.99,31.0,311200.0,23.1396,23.162,23.1173,23.1247,311200.0
2014-03-31 14:00:00,30.99,31.04,30.98,30.99,475700.0,23.1173,23.1546,23.1098,23.1173,475700.0
2014-03-31 14:30:00,30.99,31.07,30.98,31.05,394300.0,23.1173,23.1769,23.1098,23.162,394300.0
2014-03-31 15:00:00,31.05,31.17,31.03,31.14,370600.0,23.162,23.2515,23.1471,23.2292,370600.0
2014-03-31 15:30:00,31.14,31.22,31.13,31.16,1350000.0,23.2292,23.2888,23.2217,23.2441,1350000.0
2014-04-01 09:30:00,31.37,31.4,31.13,31.24,1243200.0,23.4007,23.4231,23.2217,23.3038,1243200.0
2014-04-01 10:00:00,31.24,31.31,31.21,31.21,1337000.0,23.3038,23.356,23.2814,23.2814,1337000.0
2014-04-01 10:30:00,31.21,31.23,31.0,31.06,1004500.0,23.2814,23.2963,23.1247,23.1695,1004500.0
2014-04-01 11:00:00,31.07,31.11,31.04,31.1,692700.0,23.1769,23.2068,23.1546,23.1993,692700.0
2014-04-01 11:30:00,31.1,31.19,31.08,31.13,571000.0,23.1993,23.2665,23.1844,23.2217,571000.0
2014-04-01 12:00:00,31.13,31.13,31.03,31.09,875700.0,23.2217,23.2217,23.1471,23.1919,875700.0
2014-04-01 12:30:00,31.1,31.22,31.09,31.2,481800.0,23.1993,23.2888,23.1919,23.2739,481800.0
2014-04-01 13:00:00,31.2,31.2,31.08,31.11,361900.0,23.2739,23.2739,23.1844,23.2068,361900.0
2014-04-01 13:30:00,31.11,31.14,31.09,31.12,231500.0,23.2068,23.2292,23.1919,23.2142,231500.0
2014-04-01 14:00:00,31.12,31.19,31.09,31.17,290500.0,23.2142,23.2665,23.1919,23.2515,290500.0
2014-04-01 14:30:00,31.17,31.18,31.1,31.14,694100.0,23.2515,23.259,23.1993,23.2292,694100.0
2014-04-01 15:00:00,31.15,31.19,31.11,31.18,859500.0,23.2366,23.2665,23.2068,23.259,859500.0
2014-04-01 15:30:00,31.18,31.26,31.16,31.21,2196800.0,23.259,23.3187,23.2441,23.2814,2196800.0
2014-04-02 09:30:00,31.22,31.26,31.02,31.05,1195900.0,23.2888,23.3187,23.1396,23.162,1195900.0
2014-04-02 10:00:00,31.06,31.32,31.05,31.22,1440700.0,23.1695,23.3634,23.162,23.2888,1440700.0
2014-04-02 10:30:00,31.21,31.43,31.19,31.34,830900.0,23.2814,23.4455,23.2665,23.3784,830900.0
2014-04-02 11:00:00,31.35,31.45,31.23,31.36,605500.0,23.3858,23.4604,23.2963,23.3933,605500.0
2014-04-02 11:30:00,31.35,31.48,31.31,31.45,475500.0,23.3858,23.4828,23.356,23.4604,475500.0
2014-04-02 12:00:00,31.44,31.46,31.41,31.46,365200.0,23.4529,23.4679,23.4306,23.4679,365200.0
2014-04-02 12:30:00,31.46,31.54,31.44,31.52,1310900.0,23.4679,23.5275,23.4529,23.5126,1310900.0
2014-04-02 13:00:00,31.52,31.54,31.45,31.5,340500.0,23.5126,23.5275,23.4604,23.4977,340500.0
2014-04-02 13:30:00,31.5,31.51,31.36,31.48,464200.0,23.4977,23.5052,23.3933,23.4828,464200.0
2014-04-02 14:00:00,31.47,31.59,31.46,31.52,546100.0,23.4753,23.5648,23.4679,23.5126,546100.0
2014-04-02 14:30:00,31.52,31.53,31.47,31.52,469200.0,23.5126,23.5201,23.4753,23.5126,469200.0
2014-04-02 15:00:00,31.52,31.57,31.46,31.52,860900.0,23.5126,23.5499,23.4679,23.5126,860900.0
2014-04-02 15:30:00,31.53,31.54,31.41,31.42,3263500.0,23.5201,23.5275,23.4306,23.438,3263500.0
2014-04-03 09:30:00,31.47,31.48,31.13,31.26,741000.0,23.4753,23.4828,23.2217,23.3187,741000.0
2014-04-03 10:00:00,31.26,31.26,31.12,31.13,402000.0,23.3187,23.3187,23.2142,23.2217,402000.0
2014-04-03 10:30:00,31.13,31.13,30.86,30.89,1155000.0,23.2217,23.2217,23.0203,23.0427,1155000.0
2014-04-03 11:00:00,30.9,30.9,30.71,30.79,935800.0,23.0501,23.0501,22.9084,22.9681,935800.0
2014-04-03 11:30:00,30.78,30.89,30.75,30.86,654400.0,22.9606,23.0427,22.9382,23.0203,654400.0
2014-04-03 12:00:00,30.86,30.99,30.86,30.97,405600.0,23.0203,23.1173,23.0203,23.1023,405600.0
2014-04-03 12:30:00,30.97,30.99,30.88,30.99,310100.0,23.1023,23.1173,23.0352,23.1173,310100.0
2014-04-03 13:00:00,30.99,31.05,30.98,31.02,387200.0,23.1173,23.162,23.1098,23.1396,387200.0
2014-04-03 13:30:00,31.03,31.08,31.02,31.07,339900.0,23.1471,23.1844,23.1396,23.1769,339900.0
2014-04-03 14:00:00,31.06,31.07,30.98,31.0,375100.0,23.1695,23.1769,23.1098,23.1247,375100.0
2014-04-03 14:30:00,31.01,31.01,30.87,30.88,991200.0,23.1322,23.1322,23.0278,23.0352,991200.0
2014-04-03 15:00:00,30.88,30.9,30.81,30.88,687300.0,23.0352,23.0501,22.983,23.0352,687300.0
2014-04-03 15:30:00,30.88,30.98,30.88,30.94,1789400.0,23.0352,23.1098,23.0352,23.08,1789400.0
2014-04-04 09:30:00,31.15,31.2,30.94,31.17,1102000.0,23.2366,23.2739,23.08,23.2515,1102000.0
2014-04-04 10:00:00,31.17,31.25,31.14,31.21,603400.0,23.2515,23.3112,23.2292,23.2814,603400.0
2014-04-04 10:30:00,31.21,31.26,30.99,31.08,920800.0,23.2814,23.3187,23.1173,23.1844,920800.0
2014-04-04 11:00:00,31.08,31.1,30.86,30.88,685100.0,23.1844,23.1993,23.0203,23.0352,685100.0
2014-04-04 11:30:00,30.88,30.93,30.75,30.84,774100.0,23.0352,23.0725,22.9382,23.0054,774100.0
2014-04-04 12:00:00,30.83,30.84,30.6,30.6,892800.0,22.9979,23.0054,22.8263,22.8263,892800.0
2014-04-04 12:30:00,30.61,30.65,30.55,30.6,620300.0,22.8338,22.8636,22.789,22.8263,620300.0
2014-04-04 13:00:00,30.6,30.64,30.49,30.6,602200.0,22.8263,22.8562,22.7443,22.8263,602200.0
2014-04-04 13:30:00,30.6,30.63,30.56,30.58,648000.0,22.8263,22.8487,22.7965,22.8114,648000.0
2014-04-04 14:00:00,30.58,30.63,30.55,30.55,714800.0,22.8114,22.8487,22.789,22.789,714800.0
2014-04-04 14:30:00,30.55,30.58,30.44,30.47,1205000.0,22.789,22.8114,22.707,22.7294,1205000.0
2014-04-04 15:00:00,30.46,30.54,30.36,30.53,1111600.0,22.7219,22.7816,22.6473,22.7741,1111600.0
2014-04-04 15:30:00,30.53,30.54,30.36,30.37,1681900.0,22.7741,22.7816,22.6473,22.6548,1681900.0
2014-04-07 09:30:00,30.35,30.38,29.78,29.98,2148800.0,22.6399,22.6622,22.2147,22.3638,2148800.0
2014-04-07 10:00:00,29.99,30.06,29.75,29.75,1127800.0,22.3713,22.4235,22.1923,22.1923,1127800.0
2014-04-07 10:30:00,29.74,29.81,29.6,29.62,1009800.0,22.1848,22.237,22.0804,22.0953,1009800.0
2014-04-07 11:00:00,29.63,29.74,29.61,29.65,925200.0,22.1028,22.1848,22.0878,22.1177,925200.0
2014-04-07 11:30:00,29.65,29.71,29.55,29.58,742000.0,22.1177,22.1624,22.0431,22.0655,742000.0
2014-04-07 12:00:00,29.57,29.61,29.44,29.47,651800.0,22.058,22.0878,21.961,21.9834,651800.0
2014-04-07 12:30:00,29.46,29.58,29.45,29.5,766700.0,21.9759,22.0655,21.9685,22.0058,766700.0
2014-04-07 13:00:00,29.5,29.5,29.21,29.21,1601700.0,22.0058,22.0058,21.7895,21.7895,1601700.0
2014-04-07 13:30:00,29.21,29.24,29.09,29.19,1297000.0,21.7895,21.8118,21.6999,21.7745,1297000.0
2014-04-07 14:00:00,29.18,29.28,29.17,29.21,807800.0,21.7671,21.8417,21.7596,21.7895,807800.0
2014-04-07 14:30:00,29.21,29.58,29.19,29.54,1277600.0,21.7895,22.0655,21.7745,22.0356,1277600.0
2014-04-07 15:00:00,29.54,29.73,29.52,29.7,1503100.0,22.0356,22.1774,22.0207,22.155,1503100.0
2014-04-07 15:30:00,29.71,29.76,29.51,29.51,3302800.0,22.1624,22.1997,22.0132,22.0132,3302800.0
2014-04-08 09:30:00,29.59,29.6,29.3,29.3,1161600.0,22.0729,22.0804,21.8566,21.8566,1161600.0
2014-04-08 10:00:00,29.3,29.42,29.1,29.11,1394500.0,21.8566,21.9461,21.7074,21.7149,1394500.0
2014-04-08 10:30:00,29.11,29.41,29.1,29.3,1197100.0,21.7149,21.9387,21.7074,21.8566,1197100.0
2014-04-08 11:00:00,29.31,29.58,29.3,29.52,1055400.0,21.8641,22.0655,21.8566,22.0207,1055400.0
2014-04-08 11:30:00,29.52,29.52,29.34,29.49,505900.0,22.0207,22.0207,21.8864,21.9983,505900.0
2014-04-08 12:00:00,29.49,29.62,29.46,29.62,686600.0,21.9983,22.0953,21.9759,22.0953,686600.0
2014-04-08 12:30:00,29.62,29.63,29.45,29.45,421100.0,22.0953,22.1028,21.9685,21.9685,421100.0
2014-04-08 13:00:00,29.45,29.57,29.37,29.56,805900.0,21.9685,22.058,21.9088,22.0505,805900.0
2014-04-08 13:30:00,29.56,29.57,29.49,29.49,507800.0,22.0505,22.058,21.9983,21.9983,507800.0
2014-04-08 14:00:00,29.5,29.5,29.22,29.25,454500.0,22.0058,22.0058,21.7969,21.8193,454500.0
2014-04-08 14:30:00,29.26,29.36,29.18,29.34,725300.0,21.8268,21.9014,21.7671,21.8864,725300.0
2014-04-08 15:00:00,29.35,29.57,29.34,29.57,1269700.0,21.8939,22.058,21.8864,22.058,1269700.0
2014-04-08 15:30:00,29.57,29.59,29.5,29.54,1757200.0,22.058,22.0729,22.0058,22.0356,1757200.0
2014-04-09 09:30:00,29.73,29.91,29.65,29.69,1784200.0,22.1774,22.3116,22.1177,22.1475,1784200.0
2014-04-09 10:00:00,29.69,29.82,29.68,29.7,808800.0,22.1475,22.2445,22.1401,22.155,808800.0
2014-04-09 10:30:00,29.69,29.78,29.69,29.71,585900.0,22.1475,22.2147,22.1475,22.1624,585900.0
2014-04-09 11:00:00,29.71,29.76,29.65,29.72,353300.0,22.1624,22.1997,22.1177,22.1699,353300.0
2014-04-09 11:30:00,29.71,29.87,29.7,29.87,313600.0,22.1624,22.2818,22.155,22.2818,313600.0
2014-04-09 12:00:00,29.86,29.97,29.84,29.95,327400.0,22.2743,22.3564,22.2594,22.3415,327400.0
2014-04-09 12:30:00,29.95,29.98,29.9,29.93,297900.0,22.3415,22.3638,22.3042,22.3265,297900.0
2014-04-09 13:00:00,29.93,29.96,29.89,29.91,324000.0,22.3265,22.3489,22.2967,22.3116,324000.0
2014-04-09 13:30:00,29.91,29.94,29.86,29.91,243800.0,22.3116,22.334,22.2743,22.3116,243800.0
2014-04-09 14:00:00,29.9,30.27,29.9,30.25,1401500.0,22.3042,22.5802,22.3042,22.5653,1401500.0
2014-04-09 14:30:00,30.25,30.27,30.12,30.13,646700.0,22.5653,22.5802,22.4683,22.4757,646700.0
2014-04-09 15:00:00,30.13,30.22,30.09,30.2,710200.0,22.4757,22.5429,22.4459,22.528,710200.0
2014-04-09 15:30:00,30.21,30.29,30.18,30.22,1790600.0,22.5354,22.5951,22.513,22.5429,1790600.0
2014-04-10 09:30:00,30.27,30.3,30.02,30.07,1130700.0,22.5802,22.6026,22.3937,22.431,1130700.0
2014-04-10 10:00:00,30.08,30.1,29.86,30.02,714000.0,22.4384,22.4534,22.2743,22.3937,714000.0
2014-04-10 10:30:00,30.03,30.04,29.8,29.8,324400.0,22.4011,22.4086,22.2296,22.2296,324400.0
2014-04-10 11:00:00,29.8,29.81,29.68,29.77,646500.0,22.2296,22.237,22.1401,22.2072,646500.0
2014-04-10 11:30:00,29.76,29.78,29.61,29.63,793300.0,22.1997,22.2147,22.0878,22.1028,793300.0
2014-04-10 12:00:00,29.63,29.65,29.44,29.49,925900.0,22.1028,22.1177,21.961,21.9983,925900.0
2014-04-10 12:30:00,29.49,29.52,29.35,29.37,682000.0,21.9983,22.0207,21.8939,21.9088,682000.0
2014-04-10 13:00:00,29.38,29.46,29.29,29.36,785400.0,21.9163,21.9759,21.8491,21.9014,785400.0
2014-04-10 13:30:00,29.35,29.46,29.34,29.45,502700.0,21.8939,21.9759,21.8864,21.9685,502700.0
2014-04-10 14:00:00,29.45,29.58,29.43,29.43,550900.0,21.9685,22.0655,21.9536,21.9536,550900.0
2014-04-10 14:30:00,29.43,29.45,29.34,29.34,776500.0,21.9536,21.9685,21.8864,21.8864,776500.0
2014-04-10 15:00:00,29.33,29.36,29.17,29.28,1720800.0,21.879,21.9014,21.7596,21.8417,1720800.0
2014-04-10 15:30:00,29.28,29.31,29.17,29.24,2672300.0,21.8417,21.8641,21.7596,21.8118,2672300.0
2014-04-11 09:30:00,28.83,28.83,28.45,28.77,3106200.0,21.506,21.506,21.2225,21.4612,3106200.0
2014-04-11 10:00:00,28.76,28.86,28.66,28.76,2150000.0,21.4538,21.5284,21.3792,21.4538,2150000.0
2014-04-11 10:30:00,28.75,29.08,28.74,28.99,1249400.0,21.4463,21.6925,21.4389,21.6253,1249400.0
2014-04-11 11:00:00,28.99,29.14,28.94,29.01,1162800.0,21.6253,21.7372,21.5881,21.6403,1162800.0
2014-04-11 11:30:00,29.01,29.01,28.77,28.8,1179400.0,21.6403,21.6403,21.4612,21.4836,1179400.0
2014-04-11 12:00:00,28.8,28.84,28.67,28.72,1133700.0,21.4836,21.5135,21.3866,21.4239,1133700.0
2014-04-11 12:30:00,28.72,28.82,28.71,28.8,551000.0,21.4239,21.4985,21.4165,21.4836,551000.0
2014-04-11 13:00:00,28.8,28.8,28.66,28.67,725600.0,21.4836,21.4836,21.3792,21.3866,725600.0
2014-04-11 13:30:00,28.67,28.67,28.51,28.51,1033900.0,21.3866,21.3866,21.2673,21.2673,1033900.0
2014-04-11 14:00:00,28.51,28.61,28.45,28.46,1275800.0,21.2673,21.3419,21.2225,21.23,1275800.0
2014-04-11 14:30:00,28.45,28.49,28.31,28.48,1975200.0,21.2225,21.2524,21.1181,21.2449,1975200.0
2014-04-11 15:00:00,28.49,28.52,28.41,28.48,1241100.0,21.2524,21.2747,21.1927,21.2449,1241100.0
2014-04-11 15:30:00,28.49,28.51,28.36,28.46,2844800.0,21.2524,21.2673,21.1554,21.23,2844800.0
2014-04-14 09:30:00,28.78,29.16,28.78,28.98,1868300.0,21.4687,21.7522,21.4687,21.6179,1868300.0
2014-04-14 10:00:00,28.97,29.03,28.76,28.81,1086500.0,21.6104,21.6552,21.4538,21.4911,1086500.0
2014-04-14 10:30:00,28.81,29.15,28.79,29.03,1367000.0,21.4911,21.7447,21.4762,21.6552,1367000.0
2014-04-14 11:00:00,29.03,29.03,28.75,28.91,1035900.0,21.6552,21.6552,21.4463,21.5657,1035900.0
2014-04-14 11:30:00,28.91,29.01,28.9,28.97,428400.0,21.5657,21.6403,21.5582,21.6104,428400.0
2014-04-14 12:00:00,28.97,29.0,28.91,28.99,318700.0,21.6104,21.6328,21.5657,21.6253,318700.0
2014-04-14 12:30:00,28.99,29.03,28.95,29.01,471000.0,21.6253,21.6552,21.5955,21.6403,471000.0
2014-04-14 13:00:00,29.01,29.04,28.96,28.98,422800.0,21.6403,21.6626,21.603,21.6179,422800.0
2014-04-14 13:30:00,28.97,29.02,28.97,28.98,429900.0,21.6104,21.6477,21.6104,21.6179,429900.0
2014-04-14 14:00:00,28.97,29.02,28.91,28.91,523400.0,21.6104,21.6477,21.5657,21.5657,523400.0
2014-04-14 14:30:00,28.91,28.94,28.83,28.83,559900.0,21.5657,21.5881,21.506,21.506,559900.0
2014-04-14 15:00:00,28.84,28.84,28.68,28.8,810100.0,21.5135,21.5135,21.3941,21.4836,810100.0
2014-04-14 15:30:00,28.8,29.09,28.8,29.07,2272300.0,21.4836,21.6999,21.4836,21.685,2272300.0
2014-04-15 09:30:00,29.62,29.64,29.3,29.51,2016500.0,22.0953,22.1102,21.8566,22.0132,2016500.0
2014-04-15 10:00:00,29.5,29.56,29.1,29.2,1630000.0,22.0058,22.0505,21.7074,21.782,1630000.0
2014-04-15 10:30:00,29.19,29.36,29.05,29.14,1158500.0,21.7745,21.9014,21.6701,21.7372,1158500.0
2014-04-15 11:00:00,29.13,29.15,29.01,29.14,901000.0,21.7298,21.7447,21.6403,21.7372,901000.0
2014-04-15 11:30:00,29.14,29.27,29.0,29.06,894600.0,21.7372,21.8342,21.6328,21.6776,894600.0
2014-04-15 12:00:00,29.06,29.06,28.9,29.05,1055500.0,21.6776,21.6776,21.5582,21.6701,1055500.0
2014-04-15 12:30:00,29.04,29.04,28.79,28.81,646400.0,21.6626,21.6626,21.4762,21.4911,646400.0
2014-04-15 13:00:00,28.82,28.96,28.79,28.96,680300.0,21.4985,21.603,21.4762,21.603,680300.0
2014-04-15 13:30:00,28.97,29.23,28.93,29.23,1101900.0,21.6104,21.8044,21.5806,21.8044,1101900.0
2014-04-15 14:00:00,29.23,29.31,29.17,29.26,721400.0,21.8044,21.8641,21.7596,21.8268,721400.0
2014-04-15 14:30:00,29.25,29.43,29.24,29.32,756100.0,21.8193,21.9536,21.8118,21.8715,756100.0
2014-04-15 15:00:00,29.32,29.46,29.31,29.42,808500.0,21.8715,21.9759,21.8641,21.9461,808500.0
2014-04-15 15:30:00,29.42,29.56,29.35,29.55,2412900.0,21.9461,22.0505,21.8939,22.0431,2412900.0
2014-04-16 09:30:00,29.88,29.98,29.41,29.56,1811000.0,22.2893,22.3638,21.9387,22.0505,1811000.0
2014-04-16 10:00:00,29.56,29.63,29.41,29.48,1210800.0,22.0505,22.1028,21.9387,21.9909,1210800.0
2014-04-16 10:30:00,29.48,29.76,29.44,29.49,1252800.0,21.9909,22.1997,21.961,21.9983,1252800.0
2014-04-16 11:00:00,29.49,29.65,29.42,29.65,472700.0,21.9983,22.1177,21.9461,22.1177,472700.0
2014-04-16 11:30:00,29.65,29.73,29.55,29.59,595500.0,22.1177,22.1774,22.0431,22.0729,595500.0
2014-04-16 12:00:00,29.59,29.81,29.58,29.77,666700.0,22.0729,22.237,22.0655,22.2072,666700.0
2014-04-16 12:30:00,29.76,29.79,29.63,29.68,472800.0,22.1997,22.2221,22.1028,22.1401,472800.0
2014-04-16 13:00:00,29.68,29.74,29.58,29.74,616900.0,22.1401,22.1848,22.0655,22.1848,616900.0
2014-04-16 13:30:00,29.74,29.74,29.6,29.67,406200.0,22.1848,22.1848,22.0804,22.1326,406200.0
2014-04-16 14:00:00,29.68,29.69,29.52,29.65,571800.0,22.1401,22.1475,22.0207,22.1177,571800.0
2014-04-16 14:30:00,29.65,29.82,29.65,29.82,779400.0,22.1177,22.2445,22.1177,22.2445,779400.0
2014-04-16 15:00:00,29.83,29.95,29.81,29.93,991600.0,22.252,22.3415,22.237,22.3265,991600.0
2014-04-16 15:30:00,29.93,29.94,29.76,29.88,2916900.0,22.3265,22.334,22.1997,22.2893,2916900.0
2014-04-17 09:30:00,30.72,31.18,30.4,30.86,5891100.0,22.9159,23.259,22.6772,23.0203,5891100.0
2014-04-17 10:00:00,30.87,31.0,30.76,30.97,2109300.0,23.0278,23.1247,22.9457,23.1023,2109300.0
2014-04-17 10:30:00,30.97,31.29,30.93,31.06,2813600.0,23.1023,23.3411,23.0725,23.1695,2813600.0
2014-04-17 11:00:00,31.07,31.17,30.83,30.9,1178600.0,23.1769,23.2515,22.9979,23.0501,1178600.0
2014-04-17 11:30:00,30.89,30.99,30.82,30.86,882200.0,23.0427,23.1173,22.9905,23.0203,882200.0
2014-04-17 12:00:00,30.86,31.04,30.82,30.95,478500.0,23.0203,23.1546,22.9905,23.0874,478500.0
2014-04-17 12:30:00,30.94,31.01,30.85,30.87,781000.0,23.08,23.1322,23.0128,23.0278,781000.0
2014-04-17 13:00:00,30.87,31.0,30.85,30.89,650000.0,23.0278,23.1247,23.0128,23.0427,650000.0
2014-04-17 13:30:00,30.9,31.02,30.8,30.98,608300.0,23.0501,23.1396,22.9755,23.1098,608300.0
2014-04-17 14:00:00,30.98,30.99,30.89,30.91,414800.0,23.1098,23.1173,23.0427,23.0576,414800.0
2014-04-17 14:30:00,30.91,30.94,30.71,30.73,658500.0,23.0576,23.08,22.9084,22.9233,658500.0
2014-04-17 15:00:00,30.74,30.88,30.72,30.79,766000.0,22.9308,23.0352,22.9159,22.9681,766000.0
2014-04-17 15:30:00,30.79,30.84,30.74,30.76,3284500.0,22.9681,23.0054,22.9308,22.9457,3284500.0
2014-04-21 09:30:00,30.97,31.05,30.74,30.88,1533100.0,23.1023,23.162,22.9308,23.0352,1533100.0
2014-04-21 10:00:00,30.88,30.92,30.68,30.73,858300.0,23.0352,23.065,22.886,22.9233,858300.0
2014-04-21 10:30:00,30.73,30.75,30.6,30.74,987400.0,22.9233,22.9382,22.8263,22.9308,987400.0
2014-04-21 11:00:00,30.74,30.86,30.72,30.82,726000.0,22.9308,23.0203,22.9159,22.9905,726000.0
2014-04-21 11:30:00,30.82,30.96,30.81,30.94,584200.0,22.9905,23.0949,22.983,23.08,584200.0
2014-04-21 12:00:00,30.94,30.96,30.88,30.9,440200.0,23.08,23.0949,23.0352,23.0501,440200.0
2014-04-21 12:30:00,30.89,30.95,30.87,30.95,406000.0,23.0427,23.0874,23.0278,23.0874,406000.0
2014-04-21 13:00:00,30.94,30.98,30.91,30.93,267400.0,23.08,23.1098,23.0576,23.0725,267400.0
2014-04-21 13:30:00,30.93,30.98,30.88,30.98,351400.0,23.0725,23.1098,23.0352,23.1098,351400.0
2014-04-21 14:00:00,30.98,31.08,30.96,31.08,640300.0,23.1098,23.1844,23.0949,23.1844,640300.0
2014-04-21 14:30:00,31.08,31.1,30.96,31.07,674000.0,23.1844,23.1993,23.0949,23.1769,674000.0
2014-04-21 15:00:00,31.07,31.09,30.99,31.02,693200.0,23.1769,23.1919,23.1173,23.1396,693200.0
2014-04-21 15:30:00,31.02,31.03,30.94,30.97,1308600.0,23.1396,23.1471,23.08,23.1023,1308600.0
2014-04-22 09:30:00,30.95,31.03,30.82,30.96,1647400.0,23.0874,23.1471,22.9905,23.0949,1647400.0
2014-04-22 10:00:00,30.97,31.09,30.88,31.09,1045400.0,23.1023,23.1919,23.0352,23.1919,1045400.0
2014-04-22 10:30:00,31.09,31.19,31.07,31.12,727100.0,23.1919,23.2665,23.1769,23.2142,727100.0
2014-04-22 11:00:00,31.12,31.23,31.11,31.23,691900.0,23.2142,23.2963,23.2068,23.2963,691900.0
2014-04-22 11:30:00,31.23,31.26,31.14,31.19,619100.0,23.2963,23.3187,23.2292,23.2665,619100.0
2014-04-22 12:00:00,31.19,31.29,31.14,31.26,582500.0,23.2665,23.3411,23.2292,23.3187,582500.0
2014-04-22 12:30:00,31.26,31.34,31.23,31.34,598200.0,23.3187,23.3784,23.2963,23.3784,598200.0
2014-04-22 13:00:00,31.34,31.38,31.28,31.31,416500.0,23.3784,23.4082,23.3336,23.356,416500.0
2014-04-22 13:30:00,31.32,31.38,31.31,31.35,413500.0,23.3634,23.4082,23.356,23.3858,413500.0
2014-04-22 14:00:00,31.36,31.36,31.29,31.31,430200.0,23.3933,23.3933,23.3411,23.356,430200.0
2014-04-22 14:30:00,31.31,31.38,31.3,31.35,323900.0,23.356,23.4082,23.3485,23.3858,323900.0
2014-04-22 15:00:00,31.35,31.36,31.22,31.23,589900.0,23.3858,23.3933,23.2888,23.2963,589900.0
2014-04-22 15:30:00,31.24,31.29,31.18,31.2,1690800.0,23.3038,23.3411,23.259,23.2739,1690800.0
2014-04-23 09:30:00,31.24,31.3,30.96,31.07,895400.0,23.3038,23.3485,23.0949,23.1769,895400.0
2014-04-23 10:00:00,31.06,31.07,30.94,30.99,1185300.0,23.1695,23.1769,23.08,23.1173,1185300.0
2014-04-23 10:30:00,30.98,31.1,30.9,30.97,673900.0,23.1098,23.1993,23.0501,23.1023,673900.0
2014-04-23 11:00:00,30.97,31.02,30.89,30.98,499700.0,23.1023,23.1396,23.0427,23.1098,499700.0
2014-04-23 11:30:00,30.98,31.03,30.9,30.97,572100.0,23.1098,23.1471,23.0501,23.1023,572100.0
2014-04-23 12:00:00,30.98,30.98,30.84,30.87,494000.0,23.1098,23.1098,23.0054,23.0278,494000.0
2014-04-23 12:30:00,30.88,31.05,30.87,31.01,436600.0,23.0352,23.162,23.0278,23.1322,436600.0
2014-04-23 13:00:00,31.02,31.06,31.01,31.04,292200.0,23.1396,23.1695,23.1322,23.1546,292200.0
2014-04-23 13:30:00,31.04,31.1,31.01,31.08,419800.0,23.1546,23.1993,23.1322,23.1844,419800.0
2014-04-23 14:00:00,31.08,31.13,31.01,31.07,426500.0,23.1844,23.2217,23.1322,23.1769,426500.0
2014-04-23 14:30:00,31.07,31.14,31.02,31.14,392500.0,23.1769,23.2292,23.1396,23.2292,392500.0
2014-04-23 15:00:00,31.14,31.16,31.08,31.09,494200.0,23.2292,23.2441,23.1844,23.1919,494200.0
2014-04-23 15:30:00,31.09,31.12,31.03,31.05,1433600.0,23.1919,23.2142,23.1471,23.162,1433600.0
2014-04-24 09:30:00,31.06,31.25,30.82,30.95,1206800.0,23.1695,23.3112,22.9905,23.0874,1206800.0
2014-04-24 10:00:00,30.95,30.99,30.3,30.98,1134100.0,23.0874,23.1173,22.6026,23.1098,1134100.0
2014-04-24 10:30:00,30.98,31.08,30.9,30.94,530700.0,23.1098,23.1844,23.0501,23.08,530700.0
2014-04-24 11:00:00,30.94,31.21,30.91,31.14,642100.0,23.08,23.2814,23.0576,23.2292,642100.0
2014-04-24 11:30:00,31.15,31.2,31.05,31.08,340300.0,23.2366,23.2739,23.162,23.1844,340300.0
2014-04-24 12:00:00,31.07,31.15,31.07,31.09,228500.0,23.1769,23.2366,23.1769,23.1919,228500.0
2014-04-24 12:30:00,31.1,31.22,31.09,31.19,238600.0,23.1993,23.2888,23.1919,23.2665,238600.0
2014-04-24 13:00:00,31.19,31.21,31.14,31.17,275600.0,23.2665,23.2814,23.2292,23.2515,275600.0
2014-04-24 13:30:00,31.16,31.17,30.99,31.01,408900.0,23.2441,23.2515,23.1173,23.1322,408900.0
2014-04-24 14:00:00,31.01,31.06,30.97,31.03,370800.0,23.1322,23.1695,23.1023,23.1471,370800.0
2014-04-24 14:30:00,31.02,31.08,30.93,30.96,397400.0,23.1396,23.1844,23.0725,23.0949,397400.0
2014-04-24 15:00:00,30.96,31.0,30.93,30.93,531500.0,23.0949,23.1247,23.0725,23.0725,531500.0
2014-04-24 15:30:00,30.94,30.98,30.91,30.93,1250500.0,23.08,23.1098,23.0576,23.0725,1250500.0
2014-04-25 09:30:00,30.77,30.89,30.61,30.63,1016900.0,22.9532,23.0427,22.8338,22.8487,1016900.0
2014-04-25 10:00:00,30.64,30.74,30.6,30.63,595300.0,22.8562,22.9308,22.8263,22.8487,595300.0
2014-04-25 10:30:00,30.63,30.69,30.53,30.53,713000.0,22.8487,22.8935,22.7741,22.7741,713000.0
2014-04-25 11:00:00,30.53,30.65,30.5,30.63,584300.0,22.7741,22.8636,22.7517,22.8487,584300.0
2014-04-25 11:30:00,30.63,30.73,30.59,30.67,336300.0,22.8487,22.9233,22.8189,22.8786,336300.0
2014-04-25 12:00:00,30.67,30.72,30.64,30.71,227700.0,22.8786,22.9159,22.8562,22.9084,227700.0
2014-04-25 12:30:00,30.71,30.74,30.69,30.72,269500.0,22.9084,22.9308,22.8935,22.9159,269500.0
2014-04-25 13:00:00,30.73,30.73,30.62,30.68,533900.0,22.9233,22.9233,22.8413,22.886,533900.0
2014-04-25 13:30:00,30.68,30.68,30.56,30.58,408900.0,22.886,22.886,22.7965,22.8114,408900.0
2014-04-25 14:00:00,30.58,30.6,30.46,30.53,543200.0,22.8114,22.8263,22.7219,22.7741,543200.0
2014-04-25 14:30:00,30.52,30.6,30.47,30.5,396400.0,22.7667,22.8263,22.7294,22.7517,396400.0
2014-04-25 15:00:00,30.5,30.58,30.46,30.56,481300.0,22.7517,22.8114,22.7219,22.7965,481300.0
2014-04-25 15:30:00,30.57,30.66,30.54,30.59,1373200.0,22.804,22.8711,22.7816,22.8189,1373200.0
2014-04-28 09:30:00,30.55,30.57,30.06,30.25,1528900.0,22.865,22.88,22.4983,22.6405,1528900.0
2014-04-28 10:00:00,30.26,30.43,30.16,30.3,1144100.0,22.648,22.7752,22.5731,22.6779,1144100.0
2014-04-28 10:30:00,30.3,30.38,30.18,30.19,511900.0,22.6779,22.7378,22.5881,22.5956,511900.0
2014-04-28 11:00:00,30.19,30.28,30.01,30.02,685800.0,22.5956,22.663,22.4609,22.4684,685800.0
2014-04-28 11:30:00,30.02,30.1,29.9,29.9,837200.0,22.4684,22.5282,22.3785,22.3785,837200.0
2014-04-28 12:00:00,29.91,30.1,29.88,30.0,677400.0,22.386,22.5282,22.3636,22.4534,677400.0
2014-04-28 12:30:00,30.01,30.06,29.84,29.85,486300.0,22.4609,22.4983,22.3336,22.3411,486300.0
2014-04-28 13:00:00,29.85,29.89,29.61,29.66,981300.0,22.3411,22.3711,22.1615,22.1989,981300.0
2014-04-28 13:30:00,29.66,29.68,29.49,29.56,2035400.0,22.1989,22.2139,22.0717,22.1241,2035400.0
2014-04-28 14:00:00,29.56,29.77,29.51,29.77,944200.0,22.1241,22.2812,22.0866,22.2812,944200.0
2014-04-28 14:30:00,29.77,29.88,29.68,29.79,1018600.0,22.2812,22.3636,22.2139,22.2962,1018600.0
2014-04-28 15:00:00,29.79,30.06,29.78,30.01,1128200.0,22.2962,22.4983,22.2887,22.4609,1128200.0
2014-04-28 15:30:00,30.02,30.08,29.95,29.98,1887000.0,22.4684,22.5133,22.416,22.4384,1887000.0
2014-04-29 09:30:00,30.15,30.47,30.05,30.34,1089700.0,22.5657,22.8052,22.4908,22.7079,1089700.0
2014-04-29 10:00:00,30.34,30.44,30.15,30.22,1357500.0,22.7079,22.7827,22.5657,22.618,1357500.0
2014-04-29 10:30:00,30.21,30.42,30.21,30.28,573500.0,22.6106,22.7677,22.6106,22.663,573500.0
2014-04-29 11:00:00,30.28,30.35,30.21,30.34,284000.0,22.663,22.7153,22.6106,22.7079,284000.0
2014-04-29 11:30:00,30.33,30.39,30.27,30.29,244600.0,22.7004,22.7453,22.6555,22.6704,244600.0
2014-04-29 12:00:00,30.3,30.37,30.28,30.34,222800.0,22.6779,22.7303,22.663,22.7079,222800.0
2014-04-29 12:30:00,30.35,30.47,30.34,30.47,455300.0,22.7153,22.8052,22.7079,22.8052,455300.0
2014-04-29 13:00:00,30.46,30.55,30.42,30.52,1101100.0,22.7977,22.865,22.7677,22.8426,1101100.0
2014-04-29 13:30:00,30.53,30.55,30.41,30.49,549600.0,22.8501,22.865,22.7603,22.8201,549600.0
2014-04-29 14:00:00,30.5,30.52,30.45,30.48,469100.0,22.8276,22.8426,22.7902,22.8126,469100.0
2014-04-29 14:30:00,30.48,30.54,30.46,30.5,541000.0,22.8126,22.8575,22.7977,22.8276,541000.0
2014-04-29 15:00:00,30.5,30.55,30.47,30.52,624300.0,22.8276,22.865,22.8052,22.8426,624300.0
2014-04-29 15:30:00,30.52,30.57,30.49,30.51,1950700.0,22.8426,22.88,22.8201,22.8351,1950700.0
2014-04-30 09:30:00,30.53,30.61,30.36,30.44,733200.0,22.8501,22.9099,22.7228,22.7827,733200.0
2014-04-30 10:00:00,30.45,30.78,30.35,30.78,923200.0,22.7902,23.0372,22.7153,23.0372,923200.0
2014-04-30 10:30:00,30.78,30.8,30.65,30.73,676900.0,23.0372,23.0521,22.9399,22.9998,676900.0
2014-04-30 11:00:00,30.74,30.78,30.7,30.76,414100.0,23.0072,23.0372,22.9773,23.0222,414100.0
2014-04-30 11:30:00,30.76,30.88,30.73,30.86,695400.0,23.0222,23.112,22.9998,23.0971,695400.0
2014-04-30 12:00:00,30.86,30.97,30.83,30.91,827400.0,23.0971,23.1794,23.0746,23.1345,827400.0
2014-04-30 12:30:00,30.91,30.91,30.82,30.86,466300.0,23.1345,23.1345,23.0671,23.0971,466300.0
2014-04-30 13:00:00,30.87,30.89,30.84,30.85,271300.0,23.1045,23.1195,23.0821,23.0896,271300.0
2014-04-30 13:30:00,30.85,30.95,30.83,30.93,447000.0,23.0896,23.1644,23.0746,23.1494,447000.0
2014-04-30 14:00:00,30.93,30.96,30.85,30.89,912500.0,23.1494,23.1719,23.0896,23.1195,912500.0
2014-04-30 14:30:00,30.89,30.99,30.88,30.95,664100.0,23.1195,23.1943,23.112,23.1644,664100.0
2014-04-30 15:00:00,30.95,30.96,30.85,30.93,799500.0,23.1644,23.1719,23.0896,23.1494,799500.0
2014-04-30 15:30:00,30.94,30.98,30.86,30.9,1960200.0,23.1569,23.1869,23.0971,23.127,1960200.0
2014-05-01 09:30:00,30.91,31.2,30.88,31.03,990400.0,23.1345,23.3515,23.112,23.2243,990400.0
2014-05-01 10:00:00,31.03,31.09,30.87,31.01,748500.0,23.2243,23.2692,23.1045,23.2093,748500.0
2014-05-01 10:30:00,31.02,31.25,31.02,31.2,779200.0,23.2168,23.3889,23.2168,23.3515,779200.0
2014-05-01 11:00:00,31.2,31.23,31.07,31.21,570700.0,23.3515,23.374,23.2542,23.359,570700.0
2014-05-01 11:30:00,31.2,31.3,31.2,31.28,634500.0,23.3515,23.4264,23.3515,23.4114,634500.0
2014-05-01 12:00:00,31.27,31.28,31.2,31.25,307000.0,23.4039,23.4114,23.3515,23.3889,307000.0
2014-05-01 12:30:00,31.24,31.25,31.14,31.21,331900.0,23.3815,23.3889,23.3066,23.359,331900.0
2014-05-01 13:00:00,31.2,31.23,31.13,31.2,610800.0,23.3515,23.374,23.2991,23.3515,610800.0
2014-05-01 13:30:00,31.2,31.24,31.11,31.15,525500.0,23.3515,23.3815,23.2842,23.3141,525500.0
2014-05-01 14:00:00,31.14,31.22,31.13,31.21,597700.0,23.3066,23.3665,23.2991,23.359,597700.0
2014-05-01 14:30:00,31.22,31.22,31.1,31.12,517700.0,23.3665,23.3665,23.2767,23.2916,517700.0
2014-05-01 15:00:00,31.12,31.15,31.05,31.09,682600.0,23.2916,23.3141,23.2393,23.2692,682600.0
2014-05-01 15:30:00,31.09,31.22,31.08,31.21,1826900.0,23.2692,23.3665,23.2617,23.359,1826900.0
2014-05-02 09:30:00,31.3,31.39,31.2,31.39,1315600.0,23.4264,23.4937,23.3515,23.4937,1315600.0
2014-05-02 10:00:00,31.38,31.44,31.23,31.24,1398600.0,23.4862,23.5312,23.374,23.3815,1398600.0
2014-05-02 10:30:00,31.24,31.28,30.95,31.02,1106400.0,23.3815,23.4114,23.1644,23.2168,1106400.0
2014-05-02 11:00:00,31.01,31.1,30.96,30.96,397800.0,23.2093,23.2767,23.1719,23.1719,397800.0
2014-05-02 11:30:00,30.96,31.05,30.92,31.0,417900.0,23.1719,23.2393,23.142,23.2018,417900.0
2014-05-02 12:00:00,30.99,31.0,30.84,30.84,545600.0,23.1943,23.2018,23.0821,23.0821,545600.0
2014-05-02 12:30:00,30.84,30.93,30.82,30.9,636100.0,23.0821,23.1494,23.0671,23.127,636100.0
2014-05-02 13:00:00,30.9,30.93,30.82,30.82,411700.0,23.127,23.1494,23.0671,23.0671,411700.0
2014-05-02 13:30:00,30.82,30.83,30.67,30.71,883200.0,23.0671,23.0746,22.9548,22.9848,883200.0
2014-05-02 14:00:00,30.71,30.72,30.61,30.65,707000.0,22.9848,22.9923,22.9099,22.9399,707000.0
2014-05-02 14:30:00,30.65,30.69,30.6,30.67,599300.0,22.9399,22.9698,22.9025,22.9548,599300.0
2014-05-02 15:00:00,30.67,30.73,30.65,30.67,567100.0,22.9548,22.9998,22.9399,22.9548,567100.0
2014-05-02 15:30:00,30.67,30.75,30.64,30.68,1579800.0,22.9548,23.0147,22.9324,22.9623,1579800.0
2014-05-05 09:30:00,30.25,30.3,29.72,29.99,2358400.0,22.6405,22.6779,22.2438,22.4459,2358400.0
2014-05-05 10:00:00,30.0,30.14,29.91,30.0,1079200.0,22.4534,22.5582,22.386,22.4534,1079200.0
2014-05-05 10:30:00,30.0,30.19,29.99,30.13,973000.0,22.4534,22.5956,22.4459,22.5507,973000.0
2014-05-05 11:00:00,30.13,30.16,29.93,29.95,817300.0,22.5507,22.5731,22.401,22.416,817300.0
2014-05-05 11:30:00,29.95,30.08,29.95,30.06,685000.0,22.416,22.5133,22.416,22.4983,685000.0
2014-05-05 12:00:00,30.05,30.15,30.04,30.15,363800.0,22.4908,22.5657,22.4833,22.5657,363800.0
2014-05-05 12:30:00,30.15,30.19,30.05,30.05,452000.0,22.5657,22.5956,22.4908,22.4908,452000.0
2014-05-05 13:00:00,30.05,30.06,29.99,30.01,350200.0,22.4908,22.4983,22.4459,22.4609,350200.0
2014-05-05 13:30:00,30.0,30.04,29.94,29.97,597600.0,22.4534,22.4833,22.4085,22.4309,597600.0
2014-05-05 14:00:00,29.97,29.99,29.91,29.93,444100.0,22.4309,22.4459,22.386,22.401,444100.0
2014-05-05 14:30:00,29.94,30.06,29.9,30.03,667700.0,22.4085,22.4983,22.3785,22.4758,667700.0
2014-05-05 15:00:00,30.02,30.1,30.0,30.04,776300.0,22.4684,22.5282,22.4534,22.4833,776300.0
2014-05-05 15:30:00,30.04,30.07,29.99,30.06,1620800.0,22.4833,22.5058,22.4459,22.4983,1620800.0
2014-05-06 09:30:00,29.93,29.96,29.62,29.66,2477800.0,22.401,22.4234,22.169,22.1989,2477800.0
2014-05-06 10:00:00,29.65,29.7,29.56,29.69,1361600.0,22.1914,22.2289,22.1241,22.2214,1361600.0
2014-05-06 10:30:00,29.69,29.76,29.52,29.59,989800.0,22.2214,22.2738,22.0941,22.1465,989800.0
2014-05-06 11:00:00,29.59,29.68,29.56,29.67,509000.0,22.1465,22.2139,22.1241,22.2064,509000.0
2014-05-06 11:30:00,29.66,29.71,29.64,29.66,429700.0,22.1989,22.2363,22.1839,22.1989,429700.0
2014-05-06 12:00:00,29.66,29.68,29.55,29.59,672200.0,22.1989,22.2139,22.1166,22.1465,672200.0
2014-05-06 12:30:00,29.58,29.6,29.45,29.47,1216300.0,22.139,22.154,22.0417,22.0567,1216300.0
2014-05-06 13:00:00,29.46,29.46,29.28,29.33,1095800.0,22.0492,22.0492,21.9145,21.9519,1095800.0
2014-05-06 13:30:00,29.32,29.5,29.31,29.43,942700.0,21.9444,22.0792,21.937,22.0268,942700.0
2014-05-06 14:00:00,29.43,29.53,29.31,29.5,1099500.0,22.0268,22.1016,21.937,22.0792,1099500.0
2014-05-06 14:30:00,29.5,29.55,29.44,29.44,574400.0,22.0792,22.1166,22.0343,22.0343,574400.0
2014-05-06 15:00:00,29.45,29.53,29.38,29.43,852400.0,22.0417,22.1016,21.9894,22.0268,852400.0
2014-05-06 15:30:00,29.43,29.53,29.41,29.45,2674600.0,22.0268,22.1016,22.0118,22.0417,2674600.0
2014-05-07 09:30:00,29.6,29.67,29.39,29.39,1279500.0,22.154,22.2064,21.9968,21.9968,1279500.0
2014-05-07 10:00:00,29.39,29.45,29.02,29.23,1432700.0,21.9968,22.0417,21.7199,21.8771,1432700.0
2014-05-07 10:30:00,29.24,29.44,29.23,29.3,984800.0,21.8846,22.0343,21.8771,21.9295,984800.0
2014-05-07 11:00:00,29.31,29.35,29.15,29.27,926600.0,21.937,21.9669,21.8172,21.907,926600.0
2014-05-07 11:30:00,29.27,29.49,29.27,29.45,781300.0,21.907,22.0717,21.907,22.0417,781300.0
2014-05-07 12:00:00,29.45,29.5,29.39,29.43,598400.0,22.0417,22.0792,21.9968,22.0268,598400.0
2014-05-07 12:30:00,29.44,29.47,29.38,29.4,433200.0,22.0343,22.0567,21.9894,22.0043,433200.0
2014-05-07 13:00:00,29.41,29.5,29.35,29.47,524200.0,22.0118,22.0792,21.9669,22.0567,524200.0
2014-05-07 13:30:00,29.48,29.5,29.41,29.42,467200.0,22.0642,22.0792,22.0118,22.0193,467200.0
2014-05-07 14:00:00,29.42,29.65,29.41,29.65,812600.0,22.0193,22.1914,22.0118,22.1914,812600.0
2014-05-07 14:30:00,29.65,29.7,29.62,29.68,784300.0,22.1914,22.2289,22.169,22.2139,784300.0
2014-05-07 15:00:00,29.68,29.76,29.62,29.68,945100.0,22.2139,22.2738,22.169,22.2139,945100.0
2014-05-07 15:30:00,29.68,29.72,29.63,29.71,1441500.0,22.2139,22.2438,22.1765,22.2363,1441500.0
2014-05-08 09:30:00,29.73,30.1,29.65,30.1,1222300.0,22.2513,22.5282,22.1914,22.5282,1222300.0
2014-05-08 10:00:00,30.1,30.18,29.98,29.99,1181500.0,22.5282,22.5881,22.4384,22.4459,1181500.0
2014-05-08 10:30:00,30.0,30.06,29.91,29.91,717600.0,22.4534,22.4983,22.386,22.386,717600.0
2014-05-08 11:00:00,29.92,30.03,29.86,29.91,729900.0,22.3935,22.4758,22.3486,22.386,729900.0
2014-05-08 11:30:00,29.92,30.01,29.92,29.96,484100.0,22.3935,22.4609,22.3935,22.4234,484100.0
2014-05-08 12:00:00,29.96,30.18,29.95,30.16,1305900.0,22.4234,22.5881,22.416,22.5731,1305900.0
2014-05-08 12:30:00,30.16,30.22,30.03,30.07,575200.0,22.5731,22.618,22.4758,22.5058,575200.0
2014-05-08 13:00:00,30.07,30.07,29.84,29.9,614100.0,22.5058,22.5058,22.3336,22.3785,614100.0
2014-05-08 13:30:00,29.89,29.92,29.79,29.84,622000.0,22.3711,22.3935,22.2962,22.3336,622000.0
2014-05-08 14:00:00,29.84,29.86,29.71,29.8,581100.0,22.3336,22.3486,22.2363,22.3037,581100.0
2014-05-08 14:30:00,29.8,29.8,29.59,29.63,717500.0,22.3037,22.3037,22.1465,22.1765,717500.0
2014-05-08 15:00:00,29.64,29.69,29.56,29.68,1313800.0,22.1839,22.2214,22.1241,22.2139,1313800.0
2014-05-08 15:30:00,29.68,29.69,29.59,29.68,1741700.0,22.2139,22.2214,22.1465,22.2139,1741700.0
2014-05-09 09:30:00,29.5,29.66,29.33,29.4,1306900.0,22.0792,22.1989,21.9519,22.0043,1306900.0
2014-05-09 10:00:00,29.39,29.54,29.35,29.48,1161900.0,21.9968,22.1091,21.9669,22.0642,1161900.0
2014-05-09 10:30:00,29.49,29.54,29.39,29.4,704900.0,22.0717,22.1091,21.9968,22.0043,704900.0
2014-05-09 11:00:00,29.39,29.47,29.34,29.45,563100.0,21.9968,22.0567,21.9594,22.0417,563100.0
2014-05-09 11:30:00,29.45,29.6,29.44,29.57,343500.0,22.0417,22.154,22.0343,22.1316,343500.0
2014-05-09 12:00:00,29.57,29.64,29.52,29.61,352600.0,22.1316,22.1839,22.0941,22.1615,352600.0
2014-05-09 12:30:00,29.61,29.73,29.6,29.63,684400.0,22.1615,22.2513,22.154,22.1765,684400.0
2014-05-09 13:00:00,29.63,29.67,29.62,29.64,405500.0,22.1765,22.2064,22.169,22.1839,405500.0
2014-05-09 13:30:00,29.63,29.66,29.53,29.53,394600.0,22.1765,22.1989,22.1016,22.1016,394600.0
2014-05-09 14:00:00,29.54,29.56,29.44,29.46,475900.0,22.1091,22.1241,22.0343,22.0492,475900.0
2014-05-09 14:30:00,29.45,29.5,29.42,29.48,619300.0,22.0417,22.0792,22.0193,22.0642,619300.0
2014-05-09 15:00:00,29.49,29.61,29.49,29.61,683800.0,22.0717,22.1615,22.0717,22.1615,683800.0
2014-05-09 15:30:00,29.6,29.71,29.6,29.69,1651900.0,22.154,22.2363,22.154,22.2214,1651900.0
2014-05-12 09:30:00,29.85,29.96,29.76,29.92,714400.0,22.3411,22.4234,22.2738,22.3935,714400.0
2014-05-12 10:00:00,29.91,30.0,29.87,29.98,684000.0,22.386,22.4534,22.3561,22.4384,684000.0
2014-05-12 10:30:00,29.98,30.12,29.96,30.02,748500.0,22.4384,22.5432,22.4234,22.4684,748500.0
2014-05-12 11:00:00,30.02,30.18,30.02,30.17,775100.0,22.4684,22.5881,22.4684,22.5806,775100.0
2014-05-12 11:30:00,30.18,30.24,30.17,30.21,769900.0,22.5881,22.633,22.5806,22.6106,769900.0
2014-05-12 12:00:00,30.22,30.3,30.21,30.26,570400.0,22.618,22.6779,22.6106,22.648,570400.0
2014-05-12 12:30:00,30.26,30.27,30.22,30.26,381700.0,22.648,22.6555,22.618,22.648,381700.0
2014-05-12 13:00:00,30.26,30.38,30.25,30.36,442800.0,22.648,22.7378,22.6405,22.7228,442800.0
2014-05-12 13:30:00,30.36,30.45,30.34,30.43,721600.0,22.7228,22.7902,22.7079,22.7752,721600.0
2014-05-12 14:00:00,30.43,30.45,30.38,30.42,551400.0,22.7752,22.7902,22.7378,22.7677,551400.0
2014-05-12 14:30:00,30.42,30.44,30.37,30.4,515800.0,22.7677,22.7827,22.7303,22.7528,515800.0
2014-05-12 15:00:00,30.41,30.42,30.38,30.38,747000.0,22.7603,22.7677,22.7378,22.7378,747000.0
2014-05-12 15:30:00,30.38,30.4,30.33,30.34,1625600.0,22.7378,22.7528,22.7004,22.7079,1625600.0
2014-05-13 09:30:00,30.29,30.44,30.19,30.41,550000.0,22.6704,22.7827,22.5956,22.7603,550000.0
2014-05-13 10:00:00,30.41,30.46,30.38,30.46,840400.0,22.7603,22.7977,22.7378,22.7977,840400.0
2014-05-13 10:30:00,30.45,30.5,30.38,30.39,473900.0,22.7902,22.8276,22.7378,22.7453,473900.0
2014-05-13 11:00:00,30.39,30.39,30.31,30.38,315400.0,22.7453,22.7453,22.6854,22.7378,315400.0
2014-05-13 11:30:00,30.39,30.45,30.31,30.43,765600.0,22.7453,22.7902,22.6854,22.7752,765600.0
2014-05-13 12:00:00,30.42,30.5,30.38,30.47,398600.0,22.7677,22.8276,22.7378,22.8052,398600.0
2014-05-13 12:30:00,30.47,30.5,30.43,30.47,212300.0,22.8052,22.8276,22.7752,22.8052,212300.0
2014-05-13 13:00:00,30.48,30.5,30.44,30.46,495800.0,22.8126,22.8276,22.7827,22.7977,495800.0
2014-05-13 13:30:00,30.47,30.5,30.43,30.49,462900.0,22.8052,22.8276,22.7752,22.8201,462900.0
2014-05-13 14:00:00,30.5,30.52,30.44,30.48,604000.0,22.8276,22.8426,22.7827,22.8126,604000.0
2014-05-13 14:30:00,30.48,30.51,30.45,30.46,484600.0,22.8126,22.8351,22.7902,22.7977,484600.0
2014-05-13 15:00:00,30.47,30.48,30.4,30.42,569600.0,22.8052,22.8126,22.7528,22.7677,569600.0
2014-05-13 15:30:00,30.42,30.43,30.31,30.34,1269500.0,22.7677,22.7752,22.6854,22.7079,1269500.0
2014-05-14 09:30:00,30.38,30.43,30.15,30.26,801000.0,22.7378,22.7752,22.5657,22.648,801000.0
2014-05-14 10:00:00,30.26,30.34,30.13,30.17,730700.0,22.648,22.7079,22.5507,22.5806,730700.0
2014-05-14 10:30:00,30.16,30.17,30.04,30.04,658200.0,22.5731,22.5806,22.4833,22.4833,658200.0
2014-05-14 11:00:00,30.05,30.05,29.99,29.99,469600.0,22.4908,22.4908,22.4459,22.4459,469600.0
2014-05-14 11:30:00,29.99,30.1,29.98,30.05,418800.0,22.4459,22.5282,22.4384,22.4908,418800.0
2014-05-14 12:00:00,30.05,30.09,30.02,30.09,338000.0,22.4908,22.5207,22.4684,22.5207,338000.0
2014-05-14 12:30:00,30.09,30.14,30.08,30.13,260900.0,22.5207,22.5582,22.5133,22.5507,260900.0
2014-05-14 13:00:00,30.13,30.21,30.12,30.2,281800.0,22.5507,22.6106,22.5432,22.6031,281800.0
2014-05-14 13:30:00,30.21,30.28,30.2,30.28,345800.0,22.6106,22.663,22.6031,22.663,345800.0
2014-05-14 14:00:00,30.28,30.28,30.23,30.25,488100.0,22.663,22.663,22.6255,22.6405,488100.0
2014-05-14 14:30:00,30.25,30.27,30.16,30.2,961100.0,22.6405,22.6555,22.5731,22.6031,961100.0
2014-05-14 15:00:00,30.2,30.29,30.17,30.29,885400.0,22.6031,22.6704,22.5806,22.6704,885400.0
2014-05-14 15:30:00,30.28,30.29,30.16,30.25,2598900.0,22.663,22.6704,22.5731,22.6405,2598900.0
2014-05-15 09:30:00,30.02,30.12,29.8,29.88,968800.0,22.4684,22.5432,22.3037,22.3636,968800.0
2014-05-15 10:00:00,29.88,29.92,29.68,29.7,1436500.0,22.3636,22.3935,22.2139,22.2289,1436500.0
2014-05-15 10:30:00,29.69,29.75,29.62,29.7,1500900.0,22.2214,22.2663,22.169,22.2289,1500900.0
2014-05-15 11:00:00,29.7,29.71,29.3,29.3,3026800.0,22.2289,22.2363,21.9295,21.9295,3026800.0
2014-05-15 11:30:00,29.3,29.42,29.26,29.33,1464100.0,21.9295,22.0193,21.8995,21.9519,1464100.0
2014-05-15 12:00:00,29.33,29.37,29.31,29.36,775700.0,21.9519,21.9819,21.937,21.9744,775700.0
2014-05-15 12:30:00,29.37,29.42,29.3,29.42,543500.0,21.9819,22.0193,21.9295,22.0193,543500.0
2014-05-15 13:00:00,29.42,29.42,29.34,29.36,466700.0,22.0193,22.0193,21.9594,21.9744,466700.0
2014-05-15 13:30:00,29.36,29.4,29.28,29.4,595200.0,21.9744,22.0043,21.9145,22.0043,595200.0
2014-05-15 14:00:00,29.4,29.51,29.37,29.47,855400.0,22.0043,22.0866,21.9819,22.0567,855400.0
2014-05-15 14:30:00,29.47,29.58,29.46,29.54,813300.0,22.0567,22.139,22.0492,22.1091,813300.0
2014-05-15 15:00:00,29.54,29.62,29.51,29.58,1468300.0,22.1091,22.169,22.0866,22.139,1468300.0
2014-05-15 15:30:00,29.57,29.77,29.53,29.76,4723700.0,22.1316,22.2812,22.1016,22.2738,4723700.0
2014-05-16 09:30:00,29.7,29.82,29.64,29.77,2689700.0,22.2289,22.3187,22.1839,22.2812,2689700.0
2014-05-16 10:00:00,29.77,29.87,29.71,29.8,2408300.0,22.2812,22.3561,22.2363,22.3037,2408300.0
2014-05-16 10:30:00,29.81,29.94,29.77,29.85,980000.0,22.3112,22.4085,22.2812,22.3411,980000.0
2014-05-16 11:00:00,29.85,30.08,29.79,29.98,1084200.0,22.3411,22.5133,22.2962,22.4384,1084200.0
2014-05-16 11:30:00,29.98,30.04,29.9,29.99,685600.0,22.4384,22.4833,22.3785,22.4459,685600.0
2014-05-16 12:00:00,29.98,30.02,29.94,29.96,545100.0,22.4384,22.4684,22.4085,22.4234,545100.0
2014-05-16 12:30:00,29.96,30.01,29.93,29.99,559200.0,22.4234,22.4609,22.401,22.4459,559200.0
2014-05-16 13:00:00,29.99,30.04,29.96,30.0,784600.0,22.4459,22.4833,22.4234,22.4534,784600.0
2014-05-16 13:30:00,30.0,30.01,29.95,29.95,589300.0,22.4534,22.4609,22.416,22.416,589300.0
2014-05-16 14:00:00,29.95,30.0,29.91,30.0,606500.0,22.416,22.4534,22.386,22.4534,606500.0
2014-05-16 14:30:00,29.99,30.04,29.97,30.04,642400.0,22.4459,22.4833,22.4309,22.4833,642400.0
2014-05-16 15:00:00,30.04,30.15,30.01,30.12,1431000.0,22.4833,22.5657,22.4609,22.5432,1431000.0
2014-05-16 15:30:00,30.12,30.16,30.07,30.14,2642700.0,22.5432,22.5731,22.5058,22.5582,2642700.0
2014-05-19 09:30:00,29.92,30.24,29.88,30.23,638500.0,22.3935,22.633,22.3636,22.6255,638500.0
2014-05-19 10:00:00,30.24,30.39,30.16,30.35,714400.0,22.633,22.7453,22.5731,22.7153,714400.0
2014-05-19 10:30:00,30.35,30.36,30.15,30.19,464900.0,22.7153,22.7228,22.5657,22.5956,464900.0
2014-05-19 11:00:00,30.18,30.33,30.16,30.16,452600.0,22.5881,22.7004,22.5731,22.5731,452600.0
2014-05-19 11:30:00,30.17,30.21,30.11,30.18,321100.0,22.5806,22.6106,22.5357,22.5881,321100.0
2014-05-19 12:00:00,30.18,30.21,30.14,30.17,239900.0,22.5881,22.6106,22.5582,22.5806,239900.0
2014-05-19 12:30:00,30.17,30.18,30.09,30.12,355400.0,22.5806,22.5881,22.5207,22.5432,355400.0
2014-05-19 13:00:00,30.12,30.22,30.11,30.13,348200.0,22.5432,22.618,22.5357,22.5507,348200.0
2014-05-19 13:30:00,30.12,30.13,30.06,30.09,390900.0,22.5432,22.5507,22.4983,22.5207,390900.0
2014-05-19 14:00:00,30.09,30.18,30.04,30.12,362900.0,22.5207,22.5881,22.4833,22.5432,362900.0
2014-05-19 14:30:00,30.12,30.17,30.08,30.09,388200.0,22.5432,22.5806,22.5133,22.5207,388200.0
2014-05-19 15:00:00,30.1,30.12,30.03,30.07,376000.0,22.5282,22.5432,22.4758,22.5058,376000.0
2014-05-19 15:30:00,30.08,30.19,30.08,30.16,1102500.0,22.5133,22.5956,22.5133,22.5731,1102500.0
2014-05-20 09:30:00,30.1,30.1,29.79,29.81,763000.0,22.5282,22.5282,22.2962,22.3112,763000.0
2014-05-20 10:00:00,29.81,29.96,29.79,29.83,487900.0,22.3112,22.4234,22.2962,22.3262,487900.0
2014-05-20 10:30:00,29.84,30.04,29.83,30.02,409500.0,22.3336,22.4833,22.3262,22.4684,409500.0
2014-05-20 11:00:00,30.03,30.08,29.9,29.92,572200.0,22.4758,22.5133,22.3785,22.3935,572200.0
2014-05-20 11:30:00,29.92,29.96,29.85,29.85,514900.0,22.3935,22.4234,22.3411,22.3411,514900.0
2014-05-20 12:00:00,29.85,29.86,29.7,29.77,580900.0,22.3411,22.3486,22.2289,22.2812,580900.0
2014-05-20 12:30:00,29.77,29.78,29.72,29.76,392600.0,22.2812,22.2887,22.2438,22.2738,392600.0
2014-05-20 13:00:00,29.76,29.76,29.63,29.67,562300.0,22.2738,22.2738,22.1765,22.2064,562300.0
2014-05-20 13:30:00,29.68,29.7,29.53,29.53,737400.0,22.2139,22.2289,22.1016,22.1016,737400.0
2014-05-20 14:00:00,29.54,29.62,29.51,29.6,602900.0,22.1091,22.169,22.0866,22.154,602900.0
2014-05-20 14:30:00,29.6,29.66,29.59,29.61,527200.0,22.154,22.1989,22.1465,22.1615,527200.0
2014-05-20 15:00:00,29.6,29.69,29.6,29.65,581400.0,22.154,22.2214,22.154,22.1914,581400.0
2014-05-20 15:30:00,29.65,29.77,29.64,29.72,1946400.0,22.1914,22.2812,22.1839,22.2438,1946400.0
2014-05-21 09:30:00,29.86,30.11,29.85,29.99,1030700.0,22.3486,22.5357,22.3411,22.4459,1030700.0
2014-05-21 10:00:00,29.99,30.09,29.95,30.03,744700.0,22.4459,22.5207,22.416,22.4758,744700.0
2014-05-21 10:30:00,30.03,30.09,29.93,29.93,454200.0,22.4758,22.5207,22.401,22.401,454200.0
2014-05-21 11:00:00,29.93,30.02,29.88,29.96,388200.0,22.401,22.4684,22.3636,22.4234,388200.0
2014-05-21 11:30:00,29.96,29.98,29.87,29.9,300400.0,22.4234,22.4384,22.3561,22.3785,300400.0
2014-05-21 12:00:00,29.91,29.97,29.88,29.97,175300.0,22.386,22.4309,22.3636,22.4309,175300.0
2014-05-21 12:30:00,29.97,30.04,29.97,29.99,191700.0,22.4309,22.4833,22.4309,22.4459,191700.0
2014-05-21 13:00:00,29.99,30.04,29.93,29.98,215700.0,22.4459,22.4833,22.401,22.4384,215700.0
2014-05-21 13:30:00,29.99,30.04,29.93,30.04,247100.0,22.4459,22.4833,22.401,22.4833,247100.0
2014-05-21 14:00:00,30.04,30.1,29.96,30.02,417800.0,22.4833,22.5282,22.4234,22.4684,417800.0
2014-05-21 14:30:00,30.02,30.07,29.98,30.02,212600.0,22.4684,22.5058,22.4384,22.4684,212600.0
2014-05-21 15:00:00,30.02,30.1,30.01,30.04,352300.0,22.4684,22.5282,22.4609,22.4833,352300.0
2014-05-21 15:30:00,30.05,30.07,29.99,30.01,922000.0,22.4908,22.5058,22.4459,22.4609,922000.0
2014-05-22 09:30:00,30.0,30.29,29.91,30.29,819400.0,22.4534,22.6704,22.386,22.6704,819400.0
2014-05-22 10:00:00,30.29,30.38,30.21,30.34,1084400.0,22.6704,22.7378,22.6106,22.7079,1084400.0
2014-05-22 10:30:00,30.34,30.4,30.3,30.31,755000.0,22.7079,22.7528,22.6779,22.6854,755000.0
2014-05-22 11:00:00,30.31,30.41,30.28,30.37,468300.0,22.6854,22.7603,22.663,22.7303,468300.0
2014-05-22 11:30:00,30.36,30.42,30.35,30.36,246000.0,22.7228,22.7677,22.7153,22.7228,246000.0
2014-05-22 12:00:00,30.36,30.39,30.27,30.34,252400.0,22.7228,22.7453,22.6555,22.7079,252400.0
2014-05-22 12:30:00,30.34,30.37,30.29,30.3,231000.0,22.7079,22.7303,22.6704,22.6779,231000.0
2014-05-22 13:00:00,30.31,30.34,30.29,30.34,235400.0,22.6854,22.7079,22.6704,22.7079,235400.0
2014-05-22 13:30:00,30.33,30.42,30.3,30.42,318700.0,22.7004,22.7677,22.6779,22.7677,318700.0
2014-05-22 14:00:00,30.42,30.43,30.34,30.38,299400.0,22.7677,22.7752,22.7079,22.7378,299400.0
2014-05-22 14:30:00,30.39,30.45,30.37,30.43,284600.0,22.7453,22.7902,22.7303,22.7752,284600.0
2014-05-22 15:00:00,30.43,30.45,30.37,30.37,592100.0,22.7752,22.7902,22.7303,22.7303,592100.0
2014-05-22 15:30:00,30.37,30.44,30.36,30.4,1381900.0,22.7303,22.7827,22.7228,22.7528,1381900.0
2014-05-23 09:30:00,30.4,30.48,30.36,30.39,525900.0,22.7528,22.8126,22.7228,22.7453,525900.0
2014-05-23 10:00:00,30.39,30.5,30.38,30.46,574800.0,22.7453,22.8276,22.7378,22.7977,574800.0
2014-05-23 10:30:00,30.47,30.52,30.35,30.38,440100.0,22.8052,22.8426,22.7153,22.7378,440100.0
2014-05-23 11:00:00,30.39,30.45,30.36,30.4,260100.0,22.7453,22.7902,22.7228,22.7528,260100.0
2014-05-23 11:30:00,30.4,30.42,30.35,30.39,288000.0,22.7528,22.7677,22.7153,22.7453,288000.0
2014-05-23 12:00:00,30.4,30.46,30.4,30.45,341000.0,22.7528,22.7977,22.7528,22.7902,341000.0
2014-05-23 12:30:00,30.45,30.49,30.42,30.47,190500.0,22.7902,22.8201,22.7677,22.8052,190500.0
2014-05-23 13:00:00,30.47,30.49,30.43,30.47,122000.0,22.8052,22.8201,22.7752,22.8052,122000.0
2014-05-23 13:30:00,30.46,30.51,30.45,30.49,182400.0,22.7977,22.8351,22.7902,22.8201,182400.0
2014-05-23 14:00:00,30.49,30.51,30.47,30.49,226100.0,22.8201,22.8351,22.8052,22.8201,226100.0
2014-05-23 14:30:00,30.48,30.5,30.46,30.46,196400.0,22.8126,22.8276,22.7977,22.7977,196400.0
2014-05-23 15:00:00,30.46,30.47,30.43,30.46,169200.0,22.7977,22.8052,22.7752,22.7977,169200.0
2014-05-23 15:30:00,30.46,30.5,30.44,30.49,906200.0,22.7977,22.8276,22.7827,22.8201,906200.0
2014-05-27 09:30:00,30.64,30.88,30.63,30.82,924100.0,22.9324,23.112,22.9249,23.0671,924100.0
2014-05-27 10:00:00,30.82,31.02,30.76,31.02,798100.0,23.0671,23.2168,23.0222,23.2168,798100.0
2014-05-27 10:30:00,31.02,31.25,31.02,31.24,929000.0,23.2168,23.3889,23.2168,23.3815,929000.0
2014-05-27 11:00:00,31.23,31.25,31.07,31.08,564000.0,23.374,23.3889,23.2542,23.2617,564000.0
2014-05-27 11:30:00,31.08,31.29,31.08,31.27,832700.0,23.2617,23.4189,23.2617,23.4039,832700.0
2014-05-27 12:00:00,31.26,31.29,31.14,31.19,436900.0,23.3964,23.4189,23.3066,23.344,436900.0
2014-05-27 12:30:00,31.19,31.22,31.16,31.2,300900.0,23.344,23.3665,23.3216,23.3515,300900.0
2014-05-27 13:00:00,31.2,31.21,31.15,31.17,281800.0,23.3515,23.359,23.3141,23.3291,281800.0
2014-05-27 13:30:00,31.16,31.17,30.94,31.02,1615500.0,23.3216,23.3291,23.1569,23.2168,1615500.0
2014-05-27 14:00:00,31.02,31.15,31.0,31.12,813700.0,23.2168,23.3141,23.2018,23.2916,813700.0
2014-05-27 14:30:00,31.12,31.14,31.06,31.13,381600.0,23.2916,23.3066,23.2467,23.2991,381600.0
2014-05-27 15:00:00,31.13,31.18,31.09,31.15,556800.0,23.2991,23.3366,23.2692,23.3141,556800.0
2014-05-27 15:30:00,31.15,31.18,31.12,31.12,1519300.0,23.3141,23.3366,23.2916,23.2916,1519300.0
2014-05-28 09:30:00,31.21,31.23,30.96,31.12,920700.0,23.359,23.374,23.1719,23.2916,920700.0
2014-05-28 10:00:00,31.12,31.12,30.93,31.01,429100.0,23.2916,23.2916,23.1494,23.2093,429100.0
2014-05-28 10:30:00,31.01,31.04,30.9,30.95,480900.0,23.2093,23.2318,23.127,23.1644,480900.0
2014-05-28 11:00:00,30.95,31.0,30.92,30.94,247400.0,23.1644,23.2018,23.142,23.1569,247400.0
2014-05-28 11:30:00,30.94,31.01,30.94,31.0,209800.0,23.1569,23.2093,23.1569,23.2018,209800.0
2014-05-28 12:00:00,31.0,31.08,30.97,30.99,265400.0,23.2018,23.2617,23.1794,23.1943,265400.0
2014-05-28 12:30:00,30.99,31.01,30.95,30.95,144500.0,23.1943,23.2093,23.1644,23.1644,144500.0
2014-05-28 13:00:00,30.95,31.03,30.93,31.0,193200.0,23.1644,23.2243,23.1494,23.2018,193200.0
2014-05-28 13:30:00,31.0,31.04,30.97,31.0,400900.0,23.2018,23.2318,23.1794,23.2018,400900.0
2014-05-28 14:00:00,31.0,31.0,30.91,30.91,346400.0,23.2018,23.2018,23.1345,23.1345,346400.0
2014-05-28 14:30:00,30.92,30.96,30.9,30.94,344800.0,23.142,23.1719,23.127,23.1569,344800.0
2014-05-28 15:00:00,30.94,31.02,30.93,31.0,393500.0,23.1569,23.2168,23.1494,23.2018,393500.0
2014-05-28 15:30:00,31.01,31.03,30.91,30.93,1089600.0,23.2093,23.2243,23.1345,23.1494,1089600.0
2014-05-29 09:30:00,31.02,31.13,30.97,31.0,673200.0,23.2168,23.2991,23.1794,23.2018,673200.0
2014-05-29 10:00:00,31.0,31.1,30.99,31.05,678800.0,23.2018,23.2767,23.1943,23.2393,678800.0
2014-05-29 10:30:00,31.05,31.17,30.99,31.13,643000.0,23.2393,23.3291,23.1943,23.2991,643000.0
2014-05-29 11:00:00,31.13,31.15,31.03,31.05,515500.0,23.2991,23.3141,23.2243,23.2393,515500.0
2014-05-29 11:30:00,31.05,31.09,31.02,31.03,402100.0,23.2393,23.2692,23.2168,23.2243,402100.0
2014-05-29 12:00:00,31.03,31.03,30.99,31.02,302900.0,23.2243,23.2243,23.1943,23.2168,302900.0
2014-05-29 12:30:00,31.01,31.04,30.99,31.01,233300.0,23.2093,23.2318,23.1943,23.2093,233300.0
2014-05-29 13:00:00,31.0,31.01,30.83,30.83,316200.0,23.2018,23.2093,23.0746,23.0746,316200.0
2014-05-29 13:30:00,30.84,30.92,30.8,30.84,999800.0,23.0821,23.142,23.0521,23.0821,999800.0
2014-05-29 14:00:00,30.84,30.93,30.82,30.92,553400.0,23.0821,23.1494,23.0671,23.142,553400.0
2014-05-29 14:30:00,30.93,31.08,30.92,31.03,749400.0,23.1494,23.2617,23.142,23.2243,749400.0
2014-05-29 15:00:00,31.03,31.17,31.03,31.16,682100.0,23.2243,23.3291,23.2243,23.3216,682100.0
2014-05-29 15:30:00,31.17,31.19,31.12,31.13,1286300.0,23.3291,23.344,23.2916,23.2991,1286300.0
2014-05-30 09:30:00,30.94,31.04,30.83,30.94,682400.0,23.1569,23.2318,23.0746,23.1569,682400.0
2014-05-30 10:00:00,30.95,30.97,30.85,30.9,860100.0,23.1644,23.1794,23.0896,23.127,860100.0
2014-05-30 10:30:00,30.9,30.91,30.76,30.84,654600.0,23.127,23.1345,23.0222,23.0821,654600.0
2014-05-30 11:00:00,30.84,30.9,30.82,30.84,324500.0,23.0821,23.127,23.0671,23.0821,324500.0
2014-05-30 11:30:00,30.84,30.89,30.83,30.86,261600.0,23.0821,23.1195,23.0746,23.0971,261600.0
2014-05-30 12:00:00,30.86,30.9,30.85,30.89,205400.0,23.0971,23.127,23.0896,23.1195,205400.0
2014-05-30 12:30:00,30.9,30.9,30.77,30.8,291000.0,23.127,23.127,23.0297,23.0521,291000.0
2014-05-30 13:00:00,30.78,30.81,30.73,30.8,255300.0,23.0372,23.0596,22.9998,23.0521,255300.0
2014-05-30 13:30:00,30.79,30.8,30.69,30.72,366100.0,23.0447,23.0521,22.9698,22.9923,366100.0
2014-05-30 14:00:00,30.72,30.81,30.7,30.8,335500.0,22.9923,23.0596,22.9773,23.0521,335500.0
2014-05-30 14:30:00,30.8,30.84,30.76,30.76,358300.0,23.0521,23.0821,23.0222,23.0222,358300.0
2014-05-30 15:00:00,30.76,30.83,30.75,30.83,477000.0,23.0222,23.0746,23.0147,23.0746,477000.0
2014-05-30 15:30:00,30.83,30.87,30.81,30.85,1251600.0,23.0746,23.1045,23.0596,23.0896,1251600.0
2014-06-02 09:30:00,30.86,30.9,30.64,30.69,471900.0,23.0971,23.127,22.9324,22.9698,471900.0
2014-06-02 10:00:00,30.68,30.68,30.52,30.57,589600.0,22.9623,22.9623,22.8426,22.88,589600.0
2014-06-02 10:30:00,30.57,30.67,30.53,30.61,463800.0,22.88,22.9548,22.8501,22.9099,463800.0
2014-06-02 11:00:00,30.61,30.75,30.57,30.73,338500.0,22.9099,23.0147,22.88,22.9998,338500.0
2014-06-02 11:30:00,30.73,30.78,30.7,30.78,217700.0,22.9998,23.0372,22.9773,23.0372,217700.0
2014-06-02 12:00:00,30.78,30.82,30.74,30.82,243900.0,23.0372,23.0671,23.0072,23.0671,243900.0
2014-06-02 12:30:00,30.82,30.84,30.76,30.77,255200.0,23.0671,23.0821,23.0222,23.0297,255200.0
2014-06-02 13:00:00,30.77,30.88,30.77,30.87,259300.0,23.0297,23.112,23.0297,23.1045,259300.0
2014-06-02 13:30:00,30.87,30.92,30.81,30.82,284500.0,23.1045,23.142,23.0596,23.0671,284500.0
2014-06-02 14:00:00,30.83,30.83,30.78,30.8,225200.0,23.0746,23.0746,23.0372,23.0521,225200.0
2014-06-02 14:30:00,30.81,30.9,30.8,30.85,410500.0,23.0596,23.127,23.0521,23.0896,410500.0
2014-06-02 15:00:00,30.86,30.86,30.76,30.78,449600.0,23.0971,23.0971,23.0222,23.0372,449600.0
2014-06-02 15:30:00,30.78,30.91,30.76,30.9,2391700.0,23.0372,23.1345,23.0222,23.127,2391700.0
2014-06-03 09:30:00,30.71,30.81,30.4,30.58,1601000.0,22.9848,23.0596,22.7528,22.8875,1601000.0
2014-06-03 10:00:00,30.59,30.75,30.58,30.72,1201500.0,22.895,23.0147,22.8875,22.9923,1201500.0
2014-06-03 10:30:00,30.73,30.81,30.63,30.68,701100.0,22.9998,23.0596,22.9249,22.9623,701100.0
2014-06-03 11:00:00,30.67,30.71,30.63,30.68,682000.0,22.9548,22.9848,22.9249,22.9623,682000.0
2014-06-03 11:30:00,30.68,30.7,30.62,30.7,500000.0,22.9623,22.9773,22.9174,22.9773,500000.0
2014-06-03 12:00:00,30.7,30.75,30.66,30.71,465200.0,22.9773,23.0147,22.9474,22.9848,465200.0
2014-06-03 12:30:00,30.71,30.71,30.68,30.68,221000.0,22.9848,22.9848,22.9623,22.9623,221000.0
2014-06-03 13:00:00,30.69,30.77,30.67,30.77,340900.0,22.9698,23.0297,22.9548,23.0297,340900.0
2014-06-03 13:30:00,30.76,30.77,30.68,30.76,447700.0,23.0222,23.0297,22.9623,23.0222,447700.0
2014-06-03 14:00:00,30.77,30.81,30.74,30.74,514900.0,23.0297,23.0596,23.0072,23.0072,514900.0
2014-06-03 14:30:00,30.74,30.81,30.74,30.78,559600.0,23.0072,23.0596,23.0072,23.0372,559600.0
2014-06-03 15:00:00,30.77,30.81,30.74,30.79,740200.0,23.0297,23.0596,23.0072,23.0447,740200.0
2014-06-03 15:30:00,30.8,30.86,30.79,30.85,1237000.0,23.0521,23.0971,23.0447,23.0896,1237000.0
2014-06-04 09:30:00,30.79,30.83,30.68,30.78,562000.0,23.0447,23.0746,22.9623,23.0372,562000.0
2014-06-04 10:00:00,30.79,30.85,30.71,30.71,619800.0,23.0447,23.0896,22.9848,22.9848,619800.0
2014-06-04 10:30:00,30.71,30.94,30.71,30.88,663600.0,22.9848,23.1569,22.9848,23.112,663600.0
2014-06-04 11:00:00,30.88,30.95,30.79,30.93,324900.0,23.112,23.1644,23.0447,23.1494,324900.0
2014-06-04 11:30:00,30.93,30.94,30.9,30.92,301600.0,23.1494,23.1569,23.127,23.142,301600.0
2014-06-04 12:00:00,30.92,31.04,30.91,31.02,544500.0,23.142,23.2318,23.1345,23.2168,544500.0
2014-06-04 12:30:00,31.02,31.02,30.93,30.98,271600.0,23.2168,23.2168,23.1494,23.1869,271600.0
2014-06-04 13:00:00,30.98,31.08,30.98,31.06,382100.0,23.1869,23.2617,23.1869,23.2467,382100.0
2014-06-04 13:30:00,31.07,31.15,31.07,31.11,427900.0,23.2542,23.3141,23.2542,23.2842,427900.0
2014-06-04 14:00:00,31.12,31.13,31.04,31.07,307400.0,23.2916,23.2991,23.2318,23.2542,307400.0
2014-06-04 14:30:00,31.07,31.07,30.98,31.06,367700.0,23.2542,23.2542,23.1869,23.2467,367700.0
2014-06-04 15:00:00,31.06,31.12,31.05,31.12,648200.0,23.2467,23.2916,23.2393,23.2916,648200.0
2014-06-04 15:30:00,31.12,31.22,31.1,31.2,1789300.0,23.2916,23.3665,23.2767,23.3515,1789300.0
2014-06-05 09:30:00,31.27,31.36,31.16,31.25,795600.0,23.4039,23.4713,23.3216,23.3889,795600.0
2014-06-05 10:00:00,31.24,31.25,30.97,31.1,481600.0,23.3815,23.3889,23.1794,23.2767,481600.0
2014-06-05 10:30:00,31.09,31.18,31.05,31.17,344800.0,23.2692,23.3366,23.2393,23.3291,344800.0
2014-06-05 11:00:00,31.16,31.32,31.13,31.31,432800.0,23.3216,23.4413,23.2991,23.4339,432800.0
2014-06-05 11:30:00,31.32,31.4,31.27,31.4,441500.0,23.4413,23.5012,23.4039,23.5012,441500.0
2014-06-05 12:00:00,31.4,31.56,31.4,31.56,707500.0,23.5012,23.621,23.5012,23.621,707500.0
2014-06-05 12:30:00,31.56,31.63,31.51,31.51,647800.0,23.621,23.6734,23.5835,23.5835,647800.0
2014-06-05 13:00:00,31.51,31.63,31.51,31.55,336600.0,23.5835,23.6734,23.5835,23.6135,336600.0
2014-06-05 13:30:00,31.54,31.57,31.51,31.52,297900.0,23.606,23.6284,23.5835,23.591,297900.0
2014-06-05 14:00:00,31.52,31.62,31.51,31.58,680400.0,23.591,23.6659,23.5835,23.6359,680400.0
2014-06-05 14:30:00,31.59,31.63,31.57,31.59,459500.0,23.6434,23.6734,23.6284,23.6434,459500.0
2014-06-05 15:00:00,31.58,31.66,31.58,31.61,527500.0,23.6359,23.6958,23.6359,23.6584,527500.0
2014-06-05 15:30:00,31.61,31.66,31.58,31.63,1704500.0,23.6584,23.6958,23.6359,23.6734,1704500.0
2014-06-06 09:30:00,31.69,31.89,31.62,31.79,695400.0,23.7183,23.868,23.6659,23.7931,695400.0
2014-06-06 10:00:00,31.8,31.98,31.79,31.96,518700.0,23.8006,23.9353,23.7931,23.9203,518700.0
2014-06-06 10:30:00,31.96,31.97,31.85,31.97,318000.0,23.9203,23.9278,23.838,23.9278,318000.0
2014-06-06 11:00:00,31.97,31.99,31.92,31.94,720300.0,23.9278,23.9428,23.8904,23.9054,720300.0
2014-06-06 11:30:00,31.94,31.98,31.9,31.9,278700.0,23.9054,23.9353,23.8754,23.8754,278700.0
2014-06-06 12:00:00,31.9,31.97,31.85,31.94,323400.0,23.8754,23.9278,23.838,23.9054,323400.0
2014-06-06 12:30:00,31.94,31.98,31.9,31.9,282000.0,23.9054,23.9353,23.8754,23.8754,282000.0
2014-06-06 13:00:00,31.9,31.93,31.88,31.89,232400.0,23.8754,23.8979,23.8605,23.868,232400.0
2014-06-06 13:30:00,31.89,31.95,31.88,31.92,289900.0,23.868,23.9129,23.8605,23.8904,289900.0
2014-06-06 14:00:00,31.92,31.93,31.88,31.93,234700.0,23.8904,23.8979,23.8605,23.8979,234700.0
2014-06-06 14:30:00,31.93,31.93,31.87,31.87,163700.0,23.8979,23.8979,23.853,23.853,163700.0
2014-06-06 15:00:00,31.87,31.95,31.87,31.94,319100.0,23.853,23.9129,23.853,23.9054,319100.0
2014-06-06 15:30:00,31.94,31.95,31.9,31.94,1199400.0,23.9054,23.9129,23.8754,23.9054,1199400.0
2014-06-09 09:30:00,31.95,32.2,31.86,32.04,1256400.0,23.9129,24.1,23.8455,23.9802,1256400.0
2014-06-09 10:00:00,32.04,32.12,32.0,32.03,637300.0,23.9802,24.0401,23.9503,23.9727,637300.0
2014-06-09 10:30:00,32.04,32.15,31.99,32.1,514000.0,23.9802,24.0625,23.9428,24.0251,514000.0
2014-06-09 11:00:00,32.1,32.17,32.08,32.17,504100.0,24.0251,24.0775,24.0102,24.0775,504100.0
2014-06-09 11:30:00,32.17,32.26,32.17,32.25,680800.0,24.0775,24.1449,24.0775,24.1374,680800.0
2014-06-09 12:00:00,32.25,32.26,32.16,32.17,313600.0,24.1374,24.1449,24.07,24.0775,313600.0
2014-06-09 12:30:00,32.17,32.2,32.14,32.16,236600.0,24.0775,24.1,24.0551,24.07,236600.0
2014-06-09 13:00:00,32.15,32.18,32.15,32.15,268600.0,24.0625,24.085,24.0625,24.0625,268600.0
2014-06-09 13:30:00,32.16,32.21,32.13,32.2,359200.0,24.07,24.1075,24.0476,24.1,359200.0
2014-06-09 14:00:00,32.19,32.2,31.95,31.95,645100.0,24.0925,24.1,23.9129,23.9129,645100.0
2014-06-09 14:30:00,31.96,31.97,31.92,31.95,474800.0,23.9203,23.9278,23.8904,23.9129,474800.0
2014-06-09 15:00:00,31.95,31.98,31.91,31.96,546600.0,23.9129,23.9353,23.8829,23.9203,546600.0
2014-06-09 15:30:00,31.96,31.98,31.93,31.96,1036000.0,23.9203,23.9353,23.8979,23.9203,1036000.0
2014-06-10 09:30:00,31.91,32.19,31.9,31.92,905200.0,23.8829,24.0925,23.8754,23.8904,905200.0
2014-06-10 10:00:00,31.92,31.93,31.76,31.86,705300.0,23.8904,23.8979,23.7707,23.8455,705300.0
2014-06-10 10:30:00,31.87,31.99,31.87,31.96,298300.0,23.853,23.9428,23.853,23.9203,298300.0
2014-06-10 11:00:00,31.97,31.99,31.91,31.95,255800.0,23.9278,23.9428,23.8829,23.9129,255800.0
2014-06-10 11:30:00,31.95,32.05,31.94,32.02,288200.0,23.9129,23.9877,23.9054,23.9652,288200.0
2014-06-10 12:00:00,32.02,32.04,31.94,32.04,323500.0,23.9652,23.9802,23.9054,23.9802,323500.0
2014-06-10 12:30:00,32.04,32.05,31.96,32.05,231300.0,23.9802,23.9877,23.9203,23.9877,231300.0
2014-06-10 13:00:00,32.05,32.06,32.01,32.01,161600.0,23.9877,23.9952,23.9578,23.9578,161600.0
2014-06-10 13:30:00,32.02,32.08,32.01,32.07,201500.0,23.9652,24.0102,23.9578,24.0027,201500.0
2014-06-10 14:00:00,32.06,32.12,32.03,32.07,463100.0,23.9952,24.0401,23.9727,24.0027,463100.0
2014-06-10 14:30:00,32.07,32.08,32.01,32.04,318200.0,24.0027,24.0102,23.9578,23.9802,318200.0
2014-06-10 15:00:00,32.05,32.15,32.03,32.14,339600.0,23.9877,24.0625,23.9727,24.0551,339600.0
2014-06-10 15:30:00,32.15,32.15,32.05,32.09,1238700.0,24.0625,24.0625,23.9877,24.0176,1238700.0
2014-06-11 09:30:00,31.9,31.9,31.64,31.75,652500.0,23.8754,23.8754,23.6808,23.7632,652500.0
2014-06-11 10:00:00,31.75,31.86,31.71,31.74,425600.0,23.7632,23.8455,23.7332,23.7557,425600.0
2014-06-11 10:30:00,31.74,31.81,31.64,31.67,417100.0,23.7557,23.8081,23.6808,23.7033,417100.0
2014-06-11 11:00:00,31.67,31.69,31.61,31.67,365400.0,23.7033,23.7183,23.6584,23.7033,365400.0
2014-06-11 11:30:00,31.67,31.74,31.65,31.74,526200.0,23.7033,23.7557,23.6883,23.7557,526200.0
2014-06-11 12:00:00,31.74,31.76,31.69,31.69,263000.0,23.7557,23.7707,23.7183,23.7183,263000.0
2014-06-11 12:30:00,31.69,31.72,31.68,31.69,144400.0,23.7183,23.7407,23.7108,23.7183,144400.0
2014-06-11 13:00:00,31.7,31.75,31.66,31.75,134400.0,23.7257,23.7632,23.6958,23.7632,134400.0
2014-06-11 13:30:00,31.75,31.77,31.62,31.63,280800.0,23.7632,23.7781,23.6659,23.6734,280800.0
2014-06-11 14:00:00,31.62,31.64,31.55,31.59,321800.0,23.6659,23.6808,23.6135,23.6434,321800.0
2014-06-11 14:30:00,31.59,31.67,31.59,31.64,350800.0,23.6434,23.7033,23.6434,23.6808,350800.0
2014-06-11 15:00:00,31.64,31.71,31.63,31.71,321200.0,23.6808,23.7332,23.6734,23.7332,321200.0
2014-06-11 15:30:00,31.71,31.76,31.67,31.69,862700.0,23.7332,23.7707,23.7033,23.7183,862700.0
2014-06-12 09:30:00,31.56,31.68,31.45,31.65,737200.0,23.621,23.7108,23.5386,23.6883,737200.0
2014-06-12 10:00:00,31.65,31.8,31.61,31.63,545300.0,23.6883,23.8006,23.6584,23.6734,545300.0
2014-06-12 10:30:00,31.62,31.65,31.56,31.59,411100.0,23.6659,23.6883,23.621,23.6434,411100.0
2014-06-12 11:00:00,31.59,31.84,31.58,31.84,481600.0,23.6434,23.8305,23.6359,23.8305,481600.0
2014-06-12 11:30:00,31.84,31.88,31.83,31.84,532400.0,23.8305,23.8605,23.823,23.8305,532400.0
2014-06-12 12:00:00,31.85,31.95,31.83,31.92,311400.0,23.838,23.9129,23.823,23.8904,311400.0
2014-06-12 12:30:00,31.92,31.95,31.77,31.82,281300.0,23.8904,23.9129,23.7781,23.8156,281300.0
2014-06-12 13:00:00,31.81,31.84,31.75,31.76,340100.0,23.8081,23.8305,23.7632,23.7707,340100.0
2014-06-12 13:30:00,31.77,31.77,31.6,31.64,421200.0,23.7781,23.7781,23.6509,23.6808,421200.0
2014-06-12 14:00:00,31.64,31.67,31.6,31.64,372400.0,23.6808,23.7033,23.6509,23.6808,372400.0
2014-06-12 14:30:00,31.64,31.69,31.59,31.68,274900.0,23.6808,23.7183,23.6434,23.7108,274900.0
2014-06-12 15:00:00,31.68,31.7,31.59,31.66,428500.0,23.7108,23.7257,23.6434,23.6958,428500.0
2014-06-12 15:30:00,31.66,31.77,31.61,31.72,1254300.0,23.6958,23.7781,23.6584,23.7407,1254300.0
2014-06-13 09:30:00,31.79,31.89,31.69,31.74,559600.0,23.7931,23.868,23.7183,23.7557,559600.0
2014-06-13 10:00:00,31.74,31.76,31.62,31.7,489700.0,23.7557,23.7707,23.6659,23.7257,489700.0
2014-06-13 10:30:00,31.7,31.85,31.67,31.71,599200.0,23.7257,23.838,23.7033,23.7332,599200.0
2014-06-13 11:00:00,31.72,31.81,31.68,31.71,736800.0,23.7407,23.8081,23.7108,23.7332,736800.0
2014-06-13 11:30:00,31.71,31.74,31.64,31.68,374200.0,23.7332,23.7557,23.6808,23.7108,374200.0
2014-06-13 12:00:00,31.68,31.77,31.66,31.74,343100.0,23.7108,23.7781,23.6958,23.7557,343100.0
2014-06-13 12:30:00,31.74,31.76,31.55,31.56,426300.0,23.7557,23.7707,23.6135,23.621,426300.0
2014-06-13 13:00:00,31.57,31.61,31.48,31.57,499000.0,23.6284,23.6584,23.5611,23.6284,499000.0
2014-06-13 13:30:00,31.57,31.59,31.52,31.57,302200.0,23.6284,23.6434,23.591,23.6284,302200.0
2014-06-13 14:00:00,31.56,31.58,31.48,31.54,693000.0,23.621,23.6359,23.5611,23.606,693000.0
2014-06-13 14:30:00,31.54,31.56,31.48,31.55,349100.0,23.606,23.621,23.5611,23.6135,349100.0
2014-06-13 15:00:00,31.55,31.65,31.51,31.52,528900.0,23.6135,23.6883,23.5835,23.591,528900.0
2014-06-13 15:30:00,31.52,31.6,31.5,31.58,1028000.0,23.591,23.6509,23.5761,23.6359,1028000.0
2014-06-16 09:30:00,31.48,31.71,31.4,31.62,958500.0,23.5611,23.7332,23.5012,23.6659,958500.0
2014-06-16 10:00:00,31.62,31.68,31.56,31.65,615400.0,23.6659,23.7108,23.621,23.6883,615400.0
2014-06-16 10:30:00,31.65,31.68,31.61,31.61,419700.0,23.6883,23.7108,23.6584,23.6584,419700.0
2014-06-16 11:00:00,31.61,31.64,31.5,31.54,462200.0,23.6584,23.6808,23.5761,23.606,462200.0
2014-06-16 11:30:00,31.54,31.55,31.44,31.5,569800.0,23.606,23.6135,23.5312,23.5761,569800.0
2014-06-16 12:00:00,31.49,31.62,31.48,31.6,279700.0,23.5686,23.6659,23.5611,23.6509,279700.0
2014-06-16 12:30:00,31.6,31.64,31.55,31.64,282900.0,23.6509,23.6808,23.6135,23.6808,282900.0
2014-06-16 13:00:00,31.64,31.73,31.62,31.72,293700.0,23.6808,23.7482,23.6659,23.7407,293700.0
2014-06-16 13:30:00,31.72,31.78,31.71,31.75,402300.0,23.7407,23.7856,23.7332,23.7632,402300.0
2014-06-16 14:00:00,31.76,31.81,31.68,31.7,621400.0,23.7707,23.8081,23.7108,23.7257,621400.0
2014-06-16 14:30:00,31.69,31.72,31.67,31.69,523700.0,23.7183,23.7407,23.7033,23.7183,523700.0
2014-06-16 15:00:00,31.68,31.73,31.66,31.7,744000.0,23.7108,23.7482,23.6958,23.7257,744000.0
2014-06-16 15:30:00,31.71,31.73,31.69,31.71,993400.0,23.7332,23.7482,23.7183,23.7332,993400.0
2014-06-17 09:30:00,31.64,32.1,31.61,32.02,972000.0,23.6808,24.0251,23.6584,23.9652,972000.0
2014-06-17 10:00:00,32.01,32.24,31.96,32.23,802700.0,23.9578,24.1299,23.9203,24.1224,802700.0
2014-06-17 10:30:00,32.23,32.25,32.09,32.19,780200.0,24.1224,24.1374,24.0176,24.0925,780200.0
2014-06-17 11:00:00,32.19,32.22,32.06,32.16,547800.0,24.0925,24.1149,23.9952,24.07,547800.0
2014-06-17 11:30:00,32.16,32.29,32.15,32.29,1137600.0,24.07,24.1673,24.0625,24.1673,1137600.0
2014-06-17 12:00:00,32.28,32.49,32.27,32.46,1415600.0,24.1598,24.317,24.1524,24.2946,1415600.0
2014-06-17 12:30:00,32.46,32.56,32.43,32.54,820500.0,24.2946,24.3694,24.2721,24.3544,820500.0
2014-06-17 13:00:00,32.54,32.61,32.46,32.53,617700.0,24.3544,24.4068,24.2946,24.347,617700.0
2014-06-17 13:30:00,32.54,32.6,32.51,32.52,626600.0,24.3544,24.3993,24.332,24.3395,626600.0
2014-06-17 14:00:00,32.53,32.57,32.43,32.56,553800.0,24.347,24.3769,24.2721,24.3694,553800.0
2014-06-17 14:30:00,32.56,32.59,32.52,32.55,548900.0,24.3694,24.3919,24.3395,24.3619,548900.0
2014-06-17 15:00:00,32.55,32.56,32.47,32.53,532300.0,24.3619,24.3694,24.302,24.347,532300.0
2014-06-17 15:30:00,32.54,32.58,32.5,32.51,2390400.0,24.3544,24.3844,24.3245,24.332,2390400.0
2014-06-18 09:30:00,32.41,32.43,32.09,32.21,1340400.0,24.2571,24.2721,24.0176,24.1075,1340400.0
2014-06-18 10:00:00,32.21,32.38,32.08,32.36,1097700.0,24.1075,24.2347,24.0102,24.2197,1097700.0
2014-06-18 10:30:00,32.36,32.38,32.22,32.25,682700.0,24.2197,24.2347,24.1149,24.1374,682700.0
2014-06-18 11:00:00,32.25,32.4,32.23,32.34,658900.0,24.1374,24.2497,24.1224,24.2048,658900.0
2014-06-18 11:30:00,32.34,32.49,32.33,32.47,369600.0,24.2048,24.317,24.1973,24.302,369600.0
2014-06-18 12:00:00,32.47,32.49,32.42,32.47,324300.0,24.302,24.317,24.2646,24.302,324300.0
2014-06-18 12:30:00,32.46,32.62,32.45,32.62,692500.0,24.2946,24.4143,24.2871,24.4143,692500.0
2014-06-18 13:00:00,32.61,32.65,32.58,32.59,439400.0,24.4068,24.4368,24.3844,24.3919,439400.0
2014-06-18 13:30:00,32.58,32.64,32.48,32.54,371500.0,24.3844,24.4293,24.3095,24.3544,371500.0
2014-06-18 14:00:00,32.54,32.7,32.4,32.7,960300.0,24.3544,24.4742,24.2497,24.4742,960300.0
2014-06-18 14:30:00,32.7,32.73,32.46,32.54,755600.0,24.4742,24.4966,24.2946,24.3544,755600.0
2014-06-18 15:00:00,32.54,32.68,32.52,32.66,598200.0,24.3544,24.4592,24.3395,24.4443,598200.0
2014-06-18 15:30:00,32.66,32.74,32.62,32.66,1516200.0,24.4443,24.5041,24.4143,24.4443,1516200.0
2014-06-19 09:30:00,32.78,32.82,32.51,32.51,661900.0,24.5341,24.564,24.332,24.332,661900.0
2014-06-19 10:00:00,32.51,32.56,32.43,32.48,543800.0,24.332,24.3694,24.2721,24.3095,543800.0
2014-06-19 10:30:00,32.48,32.51,32.37,32.37,482600.0,24.3095,24.332,24.2272,24.2272,482600.0
2014-06-19 11:00:00,32.37,32.41,32.32,32.32,375300.0,24.2272,24.2571,24.1898,24.1898,375300.0
2014-06-19 11:30:00,32.32,32.42,32.3,32.4,228500.0,24.1898,24.2646,24.1748,24.2497,228500.0
2014-06-19 12:00:00,32.39,32.49,32.38,32.44,338800.0,24.2422,24.317,24.2347,24.2796,338800.0
2014-06-19 12:30:00,32.45,32.49,32.42,32.44,176800.0,24.2871,24.317,24.2646,24.2796,176800.0
2014-06-19 13:00:00,32.43,32.45,32.3,32.39,405700.0,24.2721,24.2871,24.1748,24.2422,405700.0
2014-06-19 13:30:00,32.38,32.41,32.34,32.38,280000.0,24.2347,24.2571,24.2048,24.2347,280000.0
2014-06-19 14:00:00,32.38,32.45,32.35,32.41,269500.0,24.2347,24.2871,24.2122,24.2571,269500.0
2014-06-19 14:30:00,32.4,32.45,32.38,32.45,238100.0,24.2497,24.2871,24.2347,24.2871,238100.0
2014-06-19 15:00:00,32.45,32.5,32.42,32.5,385700.0,24.2871,24.3245,24.2646,24.3245,385700.0
2014-06-19 15:30:00,32.5,32.54,32.48,32.53,1089700.0,24.3245,24.3544,24.3095,24.347,1089700.0
2014-06-20 09:30:00,32.63,32.63,32.41,32.45,2104300.0,24.4218,24.4218,24.2571,24.2871,2104300.0
2014-06-20 10:00:00,32.44,32.49,32.29,32.36,613500.0,24.2796,24.317,24.1673,24.2197,613500.0
2014-06-20 10:30:00,32.36,32.46,32.35,32.44,366800.0,24.2197,24.2946,24.2122,24.2796,366800.0
2014-06-20 11:00:00,32.44,32.45,32.36,32.43,493400.0,24.2796,24.2871,24.2197,24.2721,493400.0
2014-06-20 11:30:00,32.42,32.5,32.41,32.46,255100.0,24.2646,24.3245,24.2571,24.2946,255100.0
2014-06-20 12:00:00,32.45,32.46,32.36,32.37,215400.0,24.2871,24.2946,24.2197,24.2272,215400.0
2014-06-20 12:30:00,32.36,32.37,32.29,32.32,395700.0,24.2197,24.2272,24.1673,24.1898,395700.0
2014-06-20 13:00:00,32.32,32.35,32.3,32.31,236100.0,24.1898,24.2122,24.1748,24.1823,236100.0
2014-06-20 13:30:00,32.31,32.32,32.28,32.28,299500.0,24.1823,24.1898,24.1598,24.1598,299500.0
2014-06-20 14:00:00,32.29,32.3,32.25,32.27,439900.0,24.1673,24.1748,24.1374,24.1524,439900.0
2014-06-20 14:30:00,32.28,32.29,32.27,32.29,367200.0,24.1598,24.1673,24.1524,24.1673,367200.0
2014-06-20 15:00:00,32.28,32.29,32.24,32.27,833200.0,24.1598,24.1673,24.1299,24.1524,833200.0
2014-06-20 15:30:00,32.27,32.35,32.27,32.31,1884700.0,24.1524,24.2122,24.1524,24.1823,1884700.0
2014-06-23 09:30:00,32.43,32.44,32.15,32.42,597800.0,24.2721,24.2796,24.0625,24.2646,597800.0
2014-06-23 10:00:00,32.42,32.61,32.39,32.52,640900.0,24.2646,24.4068,24.2422,24.3395,640900.0
2014-06-23 10:30:00,32.53,32.56,32.41,32.47,367300.0,24.347,24.3694,24.2571,24.302,367300.0
2014-06-23 11:00:00,32.46,32.47,32.38,32.38,357900.0,24.2946,24.302,24.2347,24.2347,357900.0
2014-06-23 11:30:00,32.38,32.42,32.31,32.4,659300.0,24.2347,24.2646,24.1823,24.2497,659300.0
2014-06-23 12:00:00,32.4,32.49,32.4,32.44,286000.0,24.2497,24.317,24.2497,24.2796,286000.0
2014-06-23 12:30:00,32.43,32.53,32.42,32.44,353700.0,24.2721,24.347,24.2646,24.2796,353700.0
2014-06-23 13:00:00,32.44,32.45,32.36,32.4,489500.0,24.2796,24.2871,24.2197,24.2497,489500.0
2014-06-23 13:30:00,32.4,32.47,32.39,32.44,218400.0,24.2497,24.302,24.2422,24.2796,218400.0
2014-06-23 14:00:00,32.44,32.45,32.41,32.41,336900.0,24.2796,24.2871,24.2571,24.2571,336900.0
2014-06-23 14:30:00,32.41,32.46,32.39,32.45,314400.0,24.2571,24.2946,24.2422,24.2871,314400.0
2014-06-23 15:00:00,32.45,32.47,32.41,32.45,478700.0,24.2871,24.302,24.2571,24.2871,478700.0
2014-06-23 15:30:00,32.45,32.54,32.45,32.51,1103800.0,24.2871,24.3544,24.2871,24.332,1103800.0
2014-06-24 09:30:00,32.4,32.47,32.28,32.33,589500.0,24.2497,24.302,24.1598,24.1973,589500.0
2014-06-24 10:00:00,32.33,32.6,32.32,32.55,596600.0,24.1973,24.3993,24.1898,24.3619,596600.0
2014-06-24 10:30:00,32.55,32.56,32.48,32.51,298800.0,24.3619,24.3694,24.3095,24.332,298800.0
2014-06-24 11:00:00,32.51,32.54,32.46,32.49,257900.0,24.332,24.3544,24.2946,24.317,257900.0
2014-06-24 11:30:00,32.5,32.52,32.42,32.48,391700.0,24.3245,24.3395,24.2646,24.3095,391700.0
2014-06-24 12:00:00,32.48,32.5,32.36,32.44,188300.0,24.3095,24.3245,24.2197,24.2796,188300.0
2014-06-24 12:30:00,32.43,32.43,32.34,32.34,160300.0,24.2721,24.2721,24.2048,24.2048,160300.0
2014-06-24 13:00:00,32.34,32.34,32.19,32.26,273200.0,24.2048,24.2048,24.0925,24.1449,273200.0
2014-06-24 13:30:00,32.26,32.31,32.22,32.22,202400.0,24.1449,24.1823,24.1149,24.1149,202400.0
2014-06-24 14:00:00,32.23,32.3,32.19,32.2,379300.0,24.1224,24.1748,24.0925,24.1,379300.0
2014-06-24 14:30:00,32.19,32.2,32.13,32.13,501600.0,24.0925,24.1,24.0476,24.0476,501600.0
2014-06-24 15:00:00,32.13,32.14,32.01,32.02,1157400.0,24.0476,24.0551,23.9578,23.9652,1157400.0
2014-06-24 15:30:00,32.02,32.09,31.91,32.02,1635900.0,23.9652,24.0176,23.8829,23.9652,1635900.0
2014-06-25 09:30:00,31.91,32.2,31.86,32.11,665700.0,23.8829,24.1,23.8455,24.0326,665700.0
2014-06-25 10:00:00,32.11,32.22,32.0,32.19,537800.0,24.0326,24.1149,23.9503,24.0925,537800.0
2014-06-25 10:30:00,32.18,32.32,32.15,32.3,734000.0,24.085,24.1898,24.0625,24.1748,734000.0
2014-06-25 11:00:00,32.3,32.3,32.17,32.21,792900.0,24.1748,24.1748,24.0775,24.1075,792900.0
2014-06-25 11:30:00,32.21,32.23,32.1,32.15,436600.0,24.1075,24.1224,24.0251,24.0625,436600.0
2014-06-25 12:00:00,32.15,32.22,32.13,32.17,573300.0,24.0625,24.1149,24.0476,24.0775,573300.0
2014-06-25 12:30:00,32.17,32.2,32.15,32.16,285800.0,24.0775,24.1,24.0625,24.07,285800.0
2014-06-25 13:00:00,32.17,32.25,32.16,32.21,286400.0,24.0775,24.1374,24.07,24.1075,286400.0
2014-06-25 13:30:00,32.22,32.25,32.19,32.24,278700.0,24.1149,24.1374,24.0925,24.1299,278700.0
2014-06-25 14:00:00,32.24,32.25,32.17,32.23,346100.0,24.1299,24.1374,24.0775,24.1224,346100.0
2014-06-25 14:30:00,32.23,32.25,32.12,32.16,368800.0,24.1224,24.1374,24.0401,24.07,368800.0
2014-06-25 15:00:00,32.16,32.22,32.16,32.17,422100.0,24.07,24.1149,24.07,24.0775,422100.0
2014-06-25 15:30:00,32.17,32.26,32.15,32.23,1075400.0,24.0775,24.1449,24.0625,24.1224,1075400.0
2014-06-26 09:30:00,31.91,31.99,31.62,31.74,2308200.0,23.8829,23.9428,23.6659,23.7557,2308200.0
2014-06-26 10:00:00,31.74,31.8,31.64,31.71,1401900.0,23.7557,23.8006,23.6808,23.7332,1401900.0
2014-06-26 10:30:00,31.72,31.72,31.63,31.64,911100.0,23.7407,23.7407,23.6734,23.6808,911100.0
2014-06-26 11:00:00,31.65,31.74,31.62,31.65,718800.0,23.6883,23.7557,23.6659,23.6883,718800.0
2014-06-26 11:30:00,31.66,31.66,31.54,31.56,924800.0,23.6958,23.6958,23.606,23.621,924800.0
2014-06-26 12:00:00,31.56,31.7,31.56,31.7,340600.0,23.621,23.7257,23.621,23.7257,340600.0
2014-06-26 12:30:00,31.7,31.71,31.59,31.59,446300.0,23.7257,23.7332,23.6434,23.6434,446300.0
2014-06-26 13:00:00,31.59,31.81,31.59,31.79,524400.0,23.6434,23.8081,23.6434,23.7931,524400.0
2014-06-26 13:30:00,31.79,31.83,31.77,31.77,259400.0,23.7931,23.823,23.7781,23.7781,259400.0
2014-06-26 14:00:00,31.77,31.84,31.73,31.84,229600.0,23.7781,23.8305,23.7482,23.8305,229600.0
2014-06-26 14:30:00,31.83,31.85,31.78,31.82,301100.0,23.823,23.838,23.7856,23.8156,301100.0
2014-06-26 15:00:00,31.82,31.9,31.81,31.84,596200.0,23.8156,23.8754,23.8081,23.8305,596200.0
2014-06-26 15:30:00,31.84,31.9,31.83,31.89,898400.0,23.8305,23.8754,23.823,23.868,898400.0
2014-06-27 09:30:00,31.75,31.97,31.73,31.84,646300.0,23.7632,23.9278,23.7482,23.8305,646300.0
2014-06-27 10:00:00,31.83,31.88,31.77,31.83,351300.0,23.823,23.8605,23.7781,23.823,351300.0
2014-06-27 10:30:00,31.83,31.89,31.8,31.86,229400.0,23.823,23.868,23.8006,23.8455,229400.0
2014-06-27 11:00:00,31.87,31.91,31.77,31.87,246500.0,23.853,23.8829,23.7781,23.853,246500.0
2014-06-27 11:30:00,31.87,31.89,31.79,31.81,346600.0,23.853,23.868,23.7931,23.8081,346600.0
2014-06-27 12:00:00,31.81,31.85,31.78,31.8,202500.0,23.8081,23.838,23.7856,23.8006,202500.0
2014-06-27 12:30:00,31.8,31.8,31.7,31.75,250800.0,23.8006,23.8006,23.7257,23.7632,250800.0
2014-06-27 13:00:00,31.75,31.76,31.6,31.67,202900.0,23.7632,23.7707,23.6509,23.7033,202900.0
2014-06-27 13:30:00,31.67,31.72,31.62,31.69,213700.0,23.7033,23.7407,23.6659,23.7183,213700.0
2014-06-27 14:00:00,31.7,31.75,31.65,31.66,204800.0,23.7257,23.7632,23.6883,23.6958,204800.0
2014-06-27 14:30:00,31.67,31.7,31.6,31.6,251000.0,23.7033,23.7257,23.6509,23.6509,251000.0
2014-06-27 15:00:00,31.61,31.77,31.6,31.69,357800.0,23.6584,23.7781,23.6509,23.7183,357800.0
2014-06-27 15:30:00,31.7,31.71,31.53,31.55,4294900.0,23.7257,23.7332,23.5985,23.6135,4294900.0
2014-06-30 09:30:00,31.59,31.81,31.59,31.78,975800.0,23.6434,23.8081,23.6434,23.7856,975800.0
2014-06-30 10:00:00,31.78,32.08,31.78,31.96,1276200.0,23.7856,24.0102,23.7856,23.9203,1276200.0
2014-06-30 10:30:00,31.96,32.08,31.92,31.98,651500.0,23.9203,24.0102,23.8904,23.9353,651500.0
2014-06-30 11:00:00,31.97,32.07,31.96,32.06,412900.0,23.9278,24.0027,23.9203,23.9952,412900.0
2014-06-30 11:30:00,32.06,32.12,32.04,32.09,516400.0,23.9952,24.0401,23.9802,24.0176,516400.0
2014-06-30 12:00:00,32.08,32.14,32.08,32.13,577600.0,24.0102,24.0551,24.0102,24.0476,577600.0
2014-06-30 12:30:00,32.13,32.17,32.11,32.16,359500.0,24.0476,24.0775,24.0326,24.07,359500.0
2014-06-30 13:00:00,32.15,32.21,32.15,32.17,472400.0,24.0625,24.1075,24.0625,24.0775,472400.0
2014-06-30 13:30:00,32.18,32.27,32.17,32.25,558300.0,24.085,24.1524,24.0775,24.1374,558300.0
2014-06-30 14:00:00,32.24,32.38,32.24,32.38,586600.0,24.1299,24.2347,24.1299,24.2347,586600.0
2014-06-30 14:30:00,32.38,32.38,32.24,32.25,484600.0,24.2347,24.2347,24.1299,24.1374,484600.0
2014-06-30 15:00:00,32.25,32.36,32.2,32.36,861500.0,24.1374,24.2197,24.1,24.2197,861500.0
2014-06-30 15:30:00,32.36,32.36,32.23,32.32,2288400.0,24.2197,24.2197,24.1224,24.1898,2288400.0
2014-07-01 09:30:00,32.41,32.59,32.23,32.35,853700.0,24.2571,24.3919,24.1224,24.2122,853700.0
2014-07-01 10:00:00,32.34,32.45,32.22,32.33,682100.0,24.2048,24.2871,24.1149,24.1973,682100.0
2014-07-01 10:30:00,32.33,32.44,32.3,32.4,384000.0,24.1973,24.2796,24.1748,24.2497,384000.0
2014-07-01 11:00:00,32.39,32.43,32.36,32.39,210000.0,24.2422,24.2721,24.2197,24.2422,210000.0
2014-07-01 11:30:00,32.39,32.42,32.34,32.36,352300.0,24.2422,24.2646,24.2048,24.2197,352300.0
2014-07-01 12:00:00,32.36,32.37,32.31,32.32,160100.0,24.2197,24.2272,24.1823,24.1898,160100.0
2014-07-01 12:30:00,32.33,32.34,32.26,32.29,250100.0,24.1973,24.2048,24.1449,24.1673,250100.0
2014-07-01 13:00:00,32.3,32.34,32.28,32.3,573000.0,24.1748,24.2048,24.1598,24.1748,573000.0
2014-07-01 13:30:00,32.3,32.38,32.3,32.34,297300.0,24.1748,24.2347,24.1748,24.2048,297300.0
2014-07-01 14:00:00,32.35,32.37,32.31,32.32,305800.0,24.2122,24.2272,24.1823,24.1898,305800.0
2014-07-01 14:30:00,32.32,32.35,32.28,32.33,560000.0,24.1898,24.2122,24.1598,24.1973,560000.0
2014-07-01 15:00:00,32.33,32.36,32.26,32.33,505700.0,24.1973,24.2197,24.1449,24.1973,505700.0
2014-07-01 15:30:00,32.34,32.37,32.3,32.31,1355300.0,24.2048,24.2272,24.1748,24.1823,1355300.0
2014-07-02 09:30:00,32.32,32.68,32.3,32.62,1255100.0,24.1898,24.4592,24.1748,24.4143,1255100.0
2014-07-02 10:00:00,32.62,32.67,32.47,32.49,723900.0,24.4143,24.4517,24.302,24.317,723900.0
2014-07-02 10:30:00,32.48,32.55,32.47,32.5,328400.0,24.3095,24.3619,24.302,24.3245,328400.0
2014-07-02 11:00:00,32.5,32.55,32.39,32.44,318200.0,24.3245,24.3619,24.2422,24.2796,318200.0
2014-07-02 11:30:00,32.44,32.5,32.42,32.45,243800.0,24.2796,24.3245,24.2646,24.2871,243800.0
2014-07-02 12:00:00,32.45,32.5,32.44,32.46,125400.0,24.2871,24.3245,24.2796,24.2946,125400.0
2014-07-02 12:30:00,32.46,32.48,32.42,32.48,124400.0,24.2946,24.3095,24.2646,24.3095,124400.0
2014-07-02 13:00:00,32.48,32.48,32.42,32.44,146600.0,24.3095,24.3095,24.2646,24.2796,146600.0
2014-07-02 13:30:00,32.45,32.48,32.4,32.47,372700.0,24.2871,24.3095,24.2497,24.302,372700.0
2014-07-02 14:00:00,32.47,32.55,32.47,32.51,280900.0,24.302,24.3619,24.302,24.332,280900.0
2014-07-02 14:30:00,32.51,32.53,32.45,32.47,232400.0,24.332,24.347,24.2871,24.302,232400.0
2014-07-02 15:00:00,32.48,32.53,32.47,32.5,335000.0,24.3095,24.347,24.302,24.3245,335000.0
2014-07-02 15:30:00,32.51,32.52,32.46,32.49,954900.0,24.332,24.3395,24.2946,24.317,954900.0
2014-07-03 09:30:00,32.73,33.07,32.69,32.87,1645900.0,24.4966,24.7511,24.4667,24.6014,1645900.0
2014-07-03 10:00:00,32.87,32.98,32.82,32.95,828900.0,24.6014,24.6838,24.564,24.6613,828900.0
2014-07-03 10:30:00,32.95,32.98,32.78,32.8,464900.0,24.6613,24.6838,24.5341,24.549,464900.0
2014-07-03 11:00:00,32.8,32.8,32.65,32.69,478300.0,24.549,24.549,24.4368,24.4667,478300.0
2014-07-03 11:30:00,32.7,32.72,32.68,32.7,303600.0,24.4742,24.4892,24.4592,24.4742,303600.0
2014-07-03 12:00:00,32.7,32.76,32.67,32.69,406600.0,24.4742,24.5191,24.4517,24.4667,406600.0
2014-07-03 12:30:00,32.69,32.72,32.62,32.62,970000.0,24.4667,24.4892,24.4143,24.4143,970000.0
2014-07-07 09:30:00,32.51,32.56,32.23,32.27,875900.0,24.332,24.3694,24.1224,24.1524,875900.0
2014-07-07 10:00:00,32.27,32.39,32.24,32.36,503800.0,24.1524,24.2422,24.1299,24.2197,503800.0
2014-07-07 10:30:00,32.35,32.36,32.21,32.27,320500.0,24.2122,24.2197,24.1075,24.1524,320500.0
2014-07-07 11:00:00,32.27,32.28,32.18,32.2,432200.0,24.1524,24.1598,24.085,24.1,432200.0
2014-07-07 11:30:00,32.2,32.21,32.15,32.16,311000.0,24.1,24.1075,24.0625,24.07,311000.0
2014-07-07 12:00:00,32.16,32.22,32.16,32.18,315300.0,24.07,24.1149,24.07,24.085,315300.0
2014-07-07 12:30:00,32.19,32.2,32.12,32.13,291200.0,24.0925,24.1,24.0401,24.0476,291200.0
2014-07-07 13:00:00,32.14,32.2,32.1,32.19,204300.0,24.0551,24.1,24.0251,24.0925,204300.0
2014-07-07 13:30:00,32.2,32.32,32.19,32.26,232700.0,24.1,24.1898,24.0925,24.1449,232700.0
2014-07-07 14:00:00,32.26,32.35,32.26,32.3,203600.0,24.1449,24.2122,24.1449,24.1748,203600.0
2014-07-07 14:30:00,32.3,32.32,32.22,32.29,191400.0,24.1748,24.1898,24.1149,24.1673,191400.0
2014-07-07 15:00:00,32.29,32.35,32.29,32.33,215800.0,24.1673,24.2122,24.1673,24.1973,215800.0
2014-07-07 15:30:00,32.32,32.42,32.29,32.39,830800.0,24.1898,24.2646,24.1673,24.2422,830800.0
2014-07-08 09:30:00,32.19,32.24,31.81,31.93,896800.0,24.0925,24.1299,23.8081,23.8979,896800.0
2014-07-08 10:00:00,31.92,31.93,31.8,31.87,587800.0,23.8904,23.8979,23.8006,23.853,587800.0
2014-07-08 10:30:00,31.87,31.87,31.74,31.78,576100.0,23.853,23.853,23.7557,23.7856,576100.0
2014-07-08 11:00:00,31.78,31.8,31.65,31.65,525100.0,23.7856,23.8006,23.6883,23.6883,525100.0
2014-07-08 11:30:00,31.65,31.7,31.56,31.57,700900.0,23.6883,23.7257,23.621,23.6284,700900.0
2014-07-08 12:00:00,31.58,31.6,31.47,31.48,797000.0,23.6359,23.6509,23.5536,23.5611,797000.0
2014-07-08 12:30:00,31.49,31.62,31.48,31.58,447500.0,23.5686,23.6659,23.5611,23.6359,447500.0
2014-07-08 13:00:00,31.58,31.7,31.54,31.7,293300.0,23.6359,23.7257,23.606,23.7257,293300.0
2014-07-08 13:30:00,31.69,31.84,31.69,31.8,360200.0,23.7183,23.8305,23.7183,23.8006,360200.0
2014-07-08 14:00:00,31.79,31.81,31.74,31.74,417400.0,23.7931,23.8081,23.7557,23.7557,417400.0
2014-07-08 14:30:00,31.75,31.78,31.69,31.7,350500.0,23.7632,23.7856,23.7183,23.7257,350500.0
2014-07-08 15:00:00,31.7,31.76,31.68,31.73,717600.0,23.7257,23.7707,23.7108,23.7482,717600.0
2014-07-08 15:30:00,31.74,31.76,31.69,31.74,1348200.0,23.7557,23.7707,23.7183,23.7557,1348200.0
2014-07-09 09:30:00,31.93,31.96,31.62,31.68,505600.0,23.8979,23.9203,23.6659,23.7108,505600.0
2014-07-09 10:00:00,31.7,31.8,31.68,31.79,387500.0,23.7257,23.8006,23.7108,23.7931,387500.0
2014-07-09 10:30:00,31.79,31.9,31.76,31.87,357100.0,23.7931,23.8754,23.7707,23.853,357100.0
2014-07-09 11:00:00,31.88,31.9,31.82,31.88,366300.0,23.8605,23.8754,23.8156,23.8605,366300.0
2014-07-09 11:30:00,31.88,31.88,31.75,31.77,251900.0,23.8605,23.8605,23.7632,23.7781,251900.0
2014-07-09 12:00:00,31.77,31.84,31.76,31.82,341900.0,23.7781,23.8305,23.7707,23.8156,341900.0
2014-07-09 12:30:00,31.83,31.85,31.78,31.85,345700.0,23.823,23.838,23.7856,23.838,345700.0
2014-07-09 13:00:00,31.84,31.91,31.82,31.9,303300.0,23.8305,23.8829,23.8156,23.8754,303300.0
2014-07-09 13:30:00,31.9,31.98,31.89,31.96,280200.0,23.8754,23.9353,23.868,23.9203,280200.0
2014-07-09 14:00:00,31.96,32.05,31.85,32.0,595800.0,23.9203,23.9877,23.838,23.9503,595800.0
2014-07-09 14:30:00,32.0,32.0,31.93,31.97,477600.0,23.9503,23.9503,23.8979,23.9278,477600.0
2014-07-09 15:00:00,31.97,32.03,31.95,31.98,379000.0,23.9278,23.9727,23.9129,23.9353,379000.0
2014-07-09 15:30:00,31.99,32.01,31.93,32.01,939700.0,23.9428,23.9578,23.8979,23.9578,939700.0
2014-07-10 09:30:00,31.25,31.55,31.2,31.48,1027900.0,23.3889,23.6135,23.3515,23.5611,1027900.0
2014-07-10 10:00:00,31.49,31.53,31.38,31.43,747500.0,23.5686,23.5985,23.4862,23.5237,747500.0
2014-07-10 10:30:00,31.43,31.47,31.36,31.43,484300.0,23.5237,23.5536,23.4713,23.5237,484300.0
2014-07-10 11:00:00,31.43,31.63,31.41,31.54,709300.0,23.5237,23.6734,23.5087,23.606,709300.0
2014-07-10 11:30:00,31.54,31.59,31.48,31.53,230000.0,23.606,23.6434,23.5611,23.5985,230000.0
2014-07-10 12:00:00,31.53,31.64,31.49,31.57,361400.0,23.5985,23.6808,23.5686,23.6284,361400.0
2014-07-10 12:30:00,31.57,31.61,31.51,31.55,239000.0,23.6284,23.6584,23.5835,23.6135,239000.0
2014-07-10 13:00:00,31.56,31.66,31.54,31.61,353500.0,23.621,23.6958,23.606,23.6584,353500.0
2014-07-10 13:30:00,31.61,31.74,31.61,31.65,403400.0,23.6584,23.7557,23.6584,23.6883,403400.0
2014-07-10 14:00:00,31.65,31.68,31.62,31.65,234600.0,23.6883,23.7108,23.6659,23.6883,234600.0
2014-07-10 14:30:00,31.66,31.67,31.53,31.53,309100.0,23.6958,23.7033,23.5985,23.5985,309100.0
2014-07-10 15:00:00,31.55,31.59,31.47,31.59,439700.0,23.6135,23.6434,23.5536,23.6434,439700.0
2014-07-10 15:30:00,31.58,31.69,31.57,31.68,1357300.0,23.6359,23.7183,23.6284,23.7108,1357300.0
2014-07-11 09:30:00,31.59,31.6,31.33,31.45,724500.0,23.6434,23.6509,23.4488,23.5386,724500.0
2014-07-11 10:00:00,31.46,31.69,31.37,31.65,895300.0,23.5461,23.7183,23.4788,23.6883,895300.0
2014-07-11 10:30:00,31.66,31.67,31.52,31.6,476300.0,23.6958,23.7033,23.591,23.6509,476300.0
2014-07-11 11:00:00,31.6,31.64,31.52,31.57,310700.0,23.6509,23.6808,23.591,23.6284,310700.0
2014-07-11 11:30:00,31.58,31.62,31.46,31.5,520300.0,23.6359,23.6659,23.5461,23.5761,520300.0
2014-07-11 12:00:00,31.49,31.57,31.48,31.56,655800.0,23.5686,23.6284,23.5611,23.621,655800.0
2014-07-11 12:30:00,31.55,31.61,31.54,31.6,565500.0,23.6135,23.6584,23.606,23.6509,565500.0
2014-07-11 13:00:00,31.61,31.65,31.58,31.6,526400.0,23.6584,23.6883,23.6359,23.6509,526400.0
2014-07-11 13:30:00,31.59,31.6,31.51,31.53,447700.0,23.6434,23.6509,23.5835,23.5985,447700.0
2014-07-11 14:00:00,31.53,31.58,31.51,31.54,587100.0,23.5985,23.6359,23.5835,23.606,587100.0
2014-07-11 14:30:00,31.55,31.55,31.45,31.45,724500.0,23.6135,23.6135,23.5386,23.5386,724500.0
2014-07-11 15:00:00,31.46,31.47,31.43,31.45,1037800.0,23.5461,23.5536,23.5237,23.5386,1037800.0
2014-07-11 15:30:00,31.45,31.45,31.39,31.4,1963300.0,23.5386,23.5386,23.4937,23.5012,1963300.0
2014-07-14 09:30:00,32.11,32.16,31.9,32.09,1546700.0,24.0326,24.07,23.8754,24.0176,1546700.0
2014-07-14 10:00:00,32.09,32.12,31.87,31.91,1173900.0,24.0176,24.0401,23.853,23.8829,1173900.0
2014-07-14 10:30:00,31.92,32.06,31.9,31.99,728100.0,23.8904,23.9952,23.8754,23.9428,728100.0
2014-07-14 11:00:00,32.0,32.06,31.99,32.02,522700.0,23.9503,23.9952,23.9428,23.9652,522700.0
2014-07-14 11:30:00,32.02,32.03,31.94,31.99,422200.0,23.9652,23.9727,23.9054,23.9428,422200.0
2014-07-14 12:00:00,31.99,32.0,31.95,31.96,273700.0,23.9428,23.9503,23.9129,23.9203,273700.0
2014-07-14 12:30:00,31.96,31.96,31.88,31.89,496400.0,23.9203,23.9203,23.8605,23.868,496400.0
2014-07-14 13:00:00,31.89,31.96,31.88,31.94,299300.0,23.868,23.9203,23.8605,23.9054,299300.0
2014-07-14 13:30:00,31.95,31.97,31.94,31.96,289700.0,23.9129,23.9278,23.9054,23.9203,289700.0
2014-07-14 14:00:00,31.96,31.97,31.89,31.89,405200.0,23.9203,23.9278,23.868,23.868,405200.0
2014-07-14 14:30:00,31.88,31.92,31.81,31.83,514500.0,23.8605,23.8904,23.8081,23.823,514500.0
2014-07-14 15:00:00,31.84,31.84,31.74,31.76,1252300.0,23.8305,23.8305,23.7557,23.7707,1252300.0
2014-07-14 15:30:00,31.77,31.83,31.75,31.79,2118100.0,23.7781,23.823,23.7632,23.7931,2118100.0
2014-07-15 09:30:00,32.19,32.27,32.08,32.12,1965400.0,24.0925,24.1524,24.0102,24.0401,1965400.0
2014-07-15 10:00:00,32.12,32.18,31.96,32.02,1545200.0,24.0401,24.085,23.9203,23.9652,1545200.0
2014-07-15 10:30:00,32.02,32.1,31.73,31.85,965600.0,23.9652,24.0251,23.7482,23.838,965600.0
2014-07-15 11:00:00,31.84,32.06,31.82,32.03,940700.0,23.8305,23.9952,23.8156,23.9727,940700.0
2014-07-15 11:30:00,32.04,32.07,31.85,31.86,895400.0,23.9802,24.0027,23.838,23.8455,895400.0
2014-07-15 12:00:00,31.86,31.93,31.8,31.88,738800.0,23.8455,23.8979,23.8006,23.8605,738800.0
2014-07-15 12:30:00,31.89,31.98,31.89,31.91,352600.0,23.868,23.9353,23.868,23.8829,352600.0
2014-07-15 13:00:00,31.91,32.05,31.91,32.04,363600.0,23.8829,23.9877,23.8829,23.9802,363600.0
2014-07-15 13:30:00,32.04,32.04,31.92,31.94,407200.0,23.9802,23.9802,23.8904,23.9054,407200.0
2014-07-15 14:00:00,31.94,31.99,31.92,31.99,535900.0,23.9054,23.9428,23.8904,23.9428,535900.0
2014-07-15 14:30:00,31.99,32.03,31.96,32.03,493000.0,23.9428,23.9727,23.9203,23.9727,493000.0
2014-07-15 15:00:00,32.02,32.03,31.93,32.0,670600.0,23.9652,23.9727,23.8979,23.9503,670600.0
2014-07-15 15:30:00,32.0,32.04,31.97,32.01,2122100.0,23.9503,23.9802,23.9278,23.9578,2122100.0
2014-07-16 09:30:00,32.27,32.38,32.23,32.38,1625000.0,24.1524,24.2347,24.1224,24.2347,1625000.0
2014-07-16 10:00:00,32.37,32.49,32.29,32.34,1011800.0,24.2272,24.317,24.1673,24.2048,1011800.0
2014-07-16 10:30:00,32.34,32.38,32.13,32.24,798600.0,24.2048,24.2347,24.0476,24.1299,798600.0
2014-07-16 11:00:00,32.24,32.29,32.16,32.22,518000.0,24.1299,24.1673,24.07,24.1149,518000.0
2014-07-16 11:30:00,32.22,32.32,32.18,32.2,626200.0,24.1149,24.1898,24.085,24.1,626200.0
2014-07-16 12:00:00,32.2,32.3,32.19,32.3,444700.0,24.1,24.1748,24.0925,24.1748,444700.0
2014-07-16 12:30:00,32.3,32.32,32.25,32.26,461800.0,24.1748,24.1898,24.1374,24.1449,461800.0
2014-07-16 13:00:00,32.26,32.32,32.21,32.3,544600.0,24.1449,24.1898,24.1075,24.1748,544600.0
2014-07-16 13:30:00,32.31,32.47,32.29,32.45,1268800.0,24.1823,24.302,24.1673,24.2871,1268800.0
2014-07-16 14:00:00,32.45,32.55,32.42,32.52,1113400.0,24.2871,24.3619,24.2646,24.3395,1113400.0
2014-07-16 14:30:00,32.52,32.61,32.48,32.54,1087900.0,24.3395,24.4068,24.3095,24.3544,1087900.0
2014-07-16 15:00:00,32.53,32.53,32.45,32.51,1285800.0,24.347,24.347,24.2871,24.332,1285800.0
2014-07-16 15:30:00,32.51,32.52,32.43,32.5,3807200.0,24.332,24.3395,24.2721,24.3245,3807200.0
2014-07-17 09:30:00,33.04,33.13,32.28,33.12,4232300.0,24.7287,24.796,24.1598,24.7885,4232300.0
2014-07-17 10:00:00,33.13,33.16,32.8,32.91,1656600.0,24.796,24.8185,24.549,24.6314,1656600.0
2014-07-17 10:30:00,32.91,32.94,32.65,32.72,909500.0,24.6314,24.6538,24.4368,24.4892,909500.0
2014-07-17 11:00:00,32.72,32.76,32.49,32.6,1208200.0,24.4892,24.5191,24.317,24.3993,1208200.0
2014-07-17 11:30:00,32.6,32.66,32.41,32.44,1091700.0,24.3993,24.4443,24.2571,24.2796,1091700.0
2014-07-17 12:00:00,32.44,32.45,32.32,32.41,790900.0,24.2796,24.2871,24.1898,24.2571,790900.0
2014-07-17 12:30:00,32.41,32.55,32.4,32.51,572700.0,24.2571,24.3619,24.2497,24.332,572700.0
2014-07-17 13:00:00,32.51,32.64,32.47,32.5,700200.0,24.332,24.4293,24.302,24.3245,700200.0
2014-07-17 13:30:00,32.5,32.51,32.36,32.48,447800.0,24.3245,24.332,24.2197,24.3095,447800.0
2014-07-17 14:00:00,32.48,32.48,32.32,32.42,609100.0,24.3095,24.3095,24.1898,24.2646,609100.0
2014-07-17 14:30:00,32.42,32.5,32.41,32.46,394400.0,24.2646,24.3245,24.2571,24.2946,394400.0
2014-07-17 15:00:00,32.46,32.48,32.22,32.23,917900.0,24.2946,24.3095,24.1149,24.1224,917900.0
2014-07-17 15:30:00,32.23,32.35,32.12,32.29,3375500.0,24.1224,24.2122,24.0401,24.1673,3375500.0
2014-07-18 09:30:00,32.45,32.65,32.23,32.64,1903800.0,24.2871,24.4368,24.1224,24.4293,1903800.0
2014-07-18 10:00:00,32.64,32.68,32.51,32.65,708900.0,24.4293,24.4592,24.332,24.4368,708900.0
2014-07-18 10:30:00,32.64,32.75,32.61,32.72,450700.0,24.4293,24.5116,24.4068,24.4892,450700.0
2014-07-18 11:00:00,32.72,32.72,32.63,32.7,371300.0,24.4892,24.4892,24.4218,24.4742,371300.0
2014-07-18 11:30:00,32.7,32.76,32.62,32.65,692200.0,24.4742,24.5191,24.4143,24.4368,692200.0
2014-07-18 12:00:00,32.65,32.78,32.63,32.74,435900.0,24.4368,24.5341,24.4218,24.5041,435900.0
2014-07-18 12:30:00,32.74,32.74,32.67,32.67,244100.0,24.5041,24.5041,24.4517,24.4517,244100.0
2014-07-18 13:00:00,32.68,32.71,32.65,32.66,351900.0,24.4592,24.4817,24.4368,24.4443,351900.0
2014-07-18 13:30:00,32.65,32.75,32.64,32.69,402100.0,24.4368,24.5116,24.4293,24.4667,402100.0
2014-07-18 14:00:00,32.69,32.72,32.64,32.71,371500.0,24.4667,24.4892,24.4293,24.4817,371500.0
2014-07-18 14:30:00,32.71,32.72,32.63,32.66,365900.0,24.4817,24.4892,24.4218,24.4443,365900.0
2014-07-18 15:00:00,32.66,32.71,32.63,32.64,511300.0,24.4443,24.4817,24.4218,24.4293,511300.0
2014-07-18 15:30:00,32.64,32.66,32.6,32.65,1367100.0,24.4293,24.4443,24.3993,24.4368,1367100.0
2014-07-21 09:30:00,32.55,32.7,32.46,32.64,1052300.0,24.3619,24.4742,24.2946,24.4293,1052300.0
2014-07-21 10:00:00,32.65,32.66,32.5,32.53,539800.0,24.4368,24.4443,24.3245,24.347,539800.0
2014-07-21 10:30:00,32.52,32.53,32.38,32.4,446700.0,24.3395,24.347,24.2347,24.2497,446700.0
2014-07-21 11:00:00,32.4,32.45,32.37,32.43,445100.0,24.2497,24.2871,24.2272,24.2721,445100.0
2014-07-21 11:30:00,32.44,32.48,32.41,32.48,362500.0,24.2796,24.3095,24.2571,24.3095,362500.0
2014-07-21 12:00:00,32.48,32.48,32.41,32.43,180300.0,24.3095,24.3095,24.2571,24.2721,180300.0
2014-07-21 12:30:00,32.43,32.47,32.42,32.43,225000.0,24.2721,24.302,24.2646,24.2721,225000.0
2014-07-21 13:00:00,32.42,32.49,32.42,32.48,343100.0,24.2646,24.317,24.2646,24.3095,343100.0
2014-07-21 13:30:00,32.48,32.59,32.45,32.57,383200.0,24.3095,24.3919,24.2871,24.3769,383200.0
2014-07-21 14:00:00,32.58,32.62,32.55,32.56,308100.0,24.3844,24.4143,24.3619,24.3694,308100.0
2014-07-21 14:30:00,32.56,32.62,32.53,32.59,420500.0,24.3694,24.4143,24.347,24.3919,420500.0
2014-07-21 15:00:00,32.59,32.62,32.55,32.61,400300.0,24.3919,24.4143,24.3619,24.4068,400300.0
2014-07-21 15:30:00,32.61,32.64,32.53,32.54,1250600.0,24.4068,24.4293,24.347,24.3544,1250600.0
2014-07-22 09:30:00,32.61,32.86,32.61,32.79,1100900.0,24.4068,24.5939,24.4068,24.5416,1100900.0
2014-07-22 10:00:00,32.79,32.92,32.76,32.87,658400.0,24.5416,24.6389,24.5191,24.6014,658400.0
2014-07-22 10:30:00,32.88,32.94,32.86,32.9,433400.0,24.6089,24.6538,24.5939,24.6239,433400.0
2014-07-22 11:00:00,32.9,32.96,32.89,32.93,598100.0,24.6239,24.6688,24.6164,24.6463,598100.0
2014-07-22 11:30:00,32.92,33.02,32.92,32.95,494200.0,24.6389,24.7137,24.6389,24.6613,494200.0
2014-07-22 12:00:00,32.96,33.02,32.95,33.02,353600.0,24.6688,24.7137,24.6613,24.7137,353600.0
2014-07-22 12:30:00,33.02,33.04,32.98,33.02,368800.0,24.7137,24.7287,24.6838,24.7137,368800.0
2014-07-22 13:00:00,33.02,33.12,33.02,33.04,403200.0,24.7137,24.7885,24.7137,24.7287,403200.0
2014-07-22 13:30:00,33.05,33.05,32.98,33.01,374600.0,24.7361,24.7361,24.6838,24.7062,374600.0
2014-07-22 14:00:00,33.01,33.07,32.99,33.04,394900.0,24.7062,24.7511,24.6912,24.7287,394900.0
2014-07-22 14:30:00,33.03,33.05,32.95,32.98,377600.0,24.7212,24.7361,24.6613,24.6838,377600.0
2014-07-22 15:00:00,32.98,33.0,32.96,32.98,447900.0,24.6838,24.6987,24.6688,24.6838,447900.0
2014-07-22 15:30:00,32.98,33.0,32.88,32.9,1568400.0,24.6838,24.6987,24.6089,24.6239,1568400.0
2014-07-23 09:30:00,32.95,33.09,32.81,33.0,806100.0,24.6613,24.7661,24.5565,24.6987,806100.0
2014-07-23 10:00:00,33.0,33.33,33.0,33.31,1156400.0,24.6987,24.9457,24.6987,24.9307,1156400.0
2014-07-23 10:30:00,33.32,33.36,33.29,33.34,927200.0,24.9382,24.9682,24.9158,24.9532,927200.0
2014-07-23 11:00:00,33.33,33.38,33.32,33.33,623000.0,24.9457,24.9831,24.9382,24.9457,623000.0
2014-07-23 11:30:00,33.33,33.39,33.33,33.39,333400.0,24.9457,24.9906,24.9457,24.9906,333400.0
2014-07-23 12:00:00,33.39,33.4,33.36,33.37,481400.0,24.9906,24.9981,24.9682,24.9757,481400.0
2014-07-23 12:30:00,33.36,33.37,33.28,33.32,517300.0,24.9682,24.9757,24.9083,24.9382,517300.0
2014-07-23 13:00:00,33.33,33.36,33.3,33.34,431400.0,24.9457,24.9682,24.9233,24.9532,431400.0
2014-07-23 13:30:00,33.34,33.43,33.32,33.43,486800.0,24.9532,25.0206,24.9382,25.0206,486800.0
2014-07-23 14:00:00,33.42,33.45,33.4,33.42,398200.0,25.0131,25.0355,24.9981,25.0131,398200.0
2014-07-23 14:30:00,33.42,33.42,33.36,33.37,358700.0,25.0131,25.0131,24.9682,24.9757,358700.0
2014-07-23 15:00:00,33.37,33.39,33.35,33.38,421900.0,24.9757,24.9906,24.9607,24.9831,421900.0
2014-07-23 15:30:00,33.38,33.39,33.34,33.35,1148600.0,24.9831,24.9906,24.9532,24.9607,1148600.0
2014-07-24 09:30:00,33.43,33.6,33.24,33.48,851300.0,25.0206,25.1478,24.8784,25.058,851300.0
2014-07-24 10:00:00,33.47,33.47,33.33,33.39,419600.0,25.0505,25.0505,24.9457,24.9906,419600.0
2014-07-24 10:30:00,33.39,33.45,33.35,33.37,319900.0,24.9906,25.0355,24.9607,24.9757,319900.0
2014-07-24 11:00:00,33.36,33.53,33.36,33.52,472400.0,24.9682,25.0954,24.9682,25.0879,472400.0
2014-07-24 11:30:00,33.52,33.59,33.5,33.56,282100.0,25.0879,25.1403,25.0729,25.1179,282100.0
2014-07-24 12:00:00,33.55,33.6,33.54,33.54,266400.0,25.1104,25.1478,25.1029,25.1029,266400.0
2014-07-24 12:30:00,33.55,33.57,33.51,33.54,205600.0,25.1104,25.1253,25.0804,25.1029,205600.0
2014-07-24 13:00:00,33.53,33.54,33.43,33.48,278600.0,25.0954,25.1029,25.0206,25.058,278600.0
2014-07-24 13:30:00,33.48,33.51,33.38,33.42,311600.0,25.058,25.0804,24.9831,25.0131,311600.0
2014-07-24 14:00:00,33.43,33.43,33.36,33.42,235000.0,25.0206,25.0206,24.9682,25.0131,235000.0
2014-07-24 14:30:00,33.41,33.42,33.34,33.35,233600.0,25.0056,25.0131,24.9532,24.9607,233600.0
2014-07-24 15:00:00,33.34,33.36,33.3,33.34,332900.0,24.9532,24.9682,24.9233,24.9532,332900.0
2014-07-24 15:30:00,33.34,33.47,33.33,33.39,1192700.0,24.9532,25.0505,24.9457,24.9906,1192700.0
2014-07-25 09:30:00,33.34,33.4,33.2,33.31,870500.0,24.9532,24.9981,24.8484,24.9307,870500.0
2014-07-25 10:00:00,33.31,33.4,33.26,33.35,385800.0,24.9307,24.9981,24.8933,24.9607,385800.0
2014-07-25 10:30:00,33.36,33.45,33.27,33.29,488200.0,24.9682,25.0355,24.9008,24.9158,488200.0
2014-07-25 11:00:00,33.28,33.3,33.2,33.27,354900.0,24.9083,24.9233,24.8484,24.9008,354900.0
2014-07-25 11:30:00,33.27,33.32,33.26,33.29,171800.0,24.9008,24.9382,24.8933,24.9158,171800.0
2014-07-25 12:00:00,33.29,33.31,33.22,33.24,302700.0,24.9158,24.9307,24.8634,24.8784,302700.0
2014-07-25 12:30:00,33.23,33.31,33.23,33.3,109100.0,24.8709,24.9307,24.8709,24.9233,109100.0
2014-07-25 13:00:00,33.3,33.33,33.24,33.25,160900.0,24.9233,24.9457,24.8784,24.8858,160900.0
2014-07-25 13:30:00,33.26,33.27,33.2,33.2,403500.0,24.8933,24.9008,24.8484,24.8484,403500.0
2014-07-25 14:00:00,33.2,33.28,33.19,33.27,433600.0,24.8484,24.9083,24.8409,24.9008,433600.0
2014-07-25 14:30:00,33.26,33.28,33.2,33.27,269300.0,24.8933,24.9083,24.8484,24.9008,269300.0
2014-07-25 15:00:00,33.27,33.29,33.23,33.24,450500.0,24.9008,24.9158,24.8709,24.8784,450500.0
2014-07-25 15:30:00,33.25,33.29,33.2,33.22,1143700.0,24.8858,24.9158,24.8484,24.8634,1143700.0
2014-07-28 09:30:00,33.2,33.38,33.03,33.06,742700.0,24.8484,24.9831,24.7212,24.7436,742700.0
2014-07-28 10:00:00,33.07,33.09,32.91,32.92,552000.0,24.7511,24.7661,24.6314,24.6389,552000.0
2014-07-28 10:30:00,32.93,33.03,32.87,32.88,405600.0,24.6463,24.7212,24.6014,24.6089,405600.0
2014-07-28 11:00:00,32.88,32.99,32.87,32.98,397400.0,24.6089,24.6912,24.6014,24.6838,397400.0
2014-07-28 11:30:00,32.98,33.06,32.98,33.03,368000.0,24.6838,24.7436,24.6838,24.7212,368000.0
2014-07-28 12:00:00,33.04,33.05,32.95,32.96,236600.0,24.7287,24.7361,24.6613,24.6688,236600.0
2014-07-28 12:30:00,32.96,33.0,32.95,32.99,226400.0,24.6688,24.6987,24.6613,24.6912,226400.0
2014-07-28 13:00:00,33.0,33.1,32.97,33.07,264500.0,24.6987,24.7736,24.6763,24.7511,264500.0
2014-07-28 13:30:00,33.07,33.19,33.06,33.17,380000.0,24.7511,24.8409,24.7436,24.826,380000.0
2014-07-28 14:00:00,33.18,33.25,33.12,33.12,345900.0,24.8334,24.8858,24.7885,24.7885,345900.0
2014-07-28 14:30:00,33.12,33.15,33.06,33.13,303800.0,24.7885,24.811,24.7436,24.796,303800.0
2014-07-28 15:00:00,33.13,33.13,33.0,33.01,607300.0,24.796,24.796,24.6987,24.7062,607300.0
2014-07-28 15:30:00,33.01,33.07,33.0,33.06,1409500.0,24.7062,24.7511,24.6987,24.7436,1409500.0
2014-07-29 09:30:00,33.08,33.1,32.95,32.97,688000.0,24.8344,24.8494,24.7368,24.7519,688000.0
2014-07-29 10:00:00,32.98,33.09,32.96,33.0,894000.0,24.7594,24.8419,24.7443,24.7744,894000.0
2014-07-29 10:30:00,33.01,33.04,32.91,32.91,545700.0,24.7819,24.8044,24.7068,24.7068,545700.0
2014-07-29 11:00:00,32.91,32.91,32.69,32.74,459900.0,24.7068,24.7068,24.5416,24.5792,459900.0
2014-07-29 11:30:00,32.74,32.77,32.66,32.75,358800.0,24.5792,24.6017,24.5191,24.5867,358800.0
2014-07-29 12:00:00,32.76,32.83,32.73,32.79,207700.0,24.5942,24.6467,24.5717,24.6167,207700.0
2014-07-29 12:30:00,32.79,32.82,32.76,32.77,161200.0,24.6167,24.6392,24.5942,24.6017,161200.0
2014-07-29 13:00:00,32.77,32.84,32.73,32.82,193800.0,24.6017,24.6543,24.5717,24.6392,193800.0
2014-07-29 13:30:00,32.81,32.84,32.78,32.82,133300.0,24.6317,24.6543,24.6092,24.6392,133300.0
2014-07-29 14:00:00,32.83,32.85,32.71,32.76,180400.0,24.6467,24.6618,24.5567,24.5942,180400.0
2014-07-29 14:30:00,32.76,32.81,32.74,32.78,194000.0,24.5942,24.6317,24.5792,24.6092,194000.0
2014-07-29 15:00:00,32.77,32.81,32.73,32.74,235200.0,24.6017,24.6317,24.5717,24.5792,235200.0
2014-07-29 15:30:00,32.74,32.75,32.65,32.66,808200.0,24.5792,24.5867,24.5116,24.5191,808200.0
2014-07-30 09:30:00,32.77,33.26,32.75,32.97,935200.0,24.6017,24.9696,24.5867,24.7519,935200.0
2014-07-30 10:00:00,32.98,33.06,32.86,33.04,589500.0,24.7594,24.8194,24.6693,24.8044,589500.0
2014-07-30 10:30:00,33.05,33.07,32.94,32.97,606700.0,24.8119,24.8269,24.7293,24.7519,606700.0
2014-07-30 11:00:00,32.97,33.05,32.86,33.0,483200.0,24.7519,24.8119,24.6693,24.7744,483200.0
2014-07-30 11:30:00,33.0,33.01,32.95,32.96,652900.0,24.7744,24.7819,24.7368,24.7443,652900.0
2014-07-30 12:00:00,32.97,33.03,32.93,33.01,456100.0,24.7519,24.7969,24.7218,24.7819,456100.0
2014-07-30 12:30:00,33.01,33.06,32.98,33.05,224800.0,24.7819,24.8194,24.7594,24.8119,224800.0
2014-07-30 13:00:00,33.04,33.09,32.99,33.09,289700.0,24.8044,24.8419,24.7669,24.8419,289700.0
2014-07-30 13:30:00,33.08,33.17,33.07,33.16,236900.0,24.8344,24.902,24.8269,24.8945,236900.0
2014-07-30 14:00:00,33.16,33.45,33.08,33.41,1064900.0,24.8945,25.1122,24.8344,25.0822,1064900.0
2014-07-30 14:30:00,33.41,33.42,33.3,33.32,697500.0,25.0822,25.0897,24.9996,25.0146,697500.0
2014-07-30 15:00:00,33.32,33.43,33.26,33.43,826700.0,25.0146,25.0972,24.9696,25.0972,826700.0
2014-07-30 15:30:00,33.42,33.49,33.34,33.35,1843800.0,25.0897,25.1422,25.0296,25.0371,1843800.0
2014-07-31 09:30:00,33.03,33.14,32.91,32.95,816400.0,24.7969,24.8795,24.7068,24.7368,816400.0
2014-07-31 10:00:00,32.95,33.01,32.8,32.84,506900.0,24.7368,24.7819,24.6242,24.6543,506900.0
2014-07-31 10:30:00,32.85,32.87,32.68,32.69,568700.0,24.6618,24.6768,24.5341,24.5416,568700.0
2014-07-31 11:00:00,32.7,32.79,32.69,32.7,406600.0,24.5492,24.6167,24.5416,24.5492,406600.0
2014-07-31 11:30:00,32.69,32.76,32.64,32.66,421800.0,24.5416,24.5942,24.5041,24.5191,421800.0
2014-07-31 12:00:00,32.66,32.68,32.58,32.6,267500.0,24.5191,24.5341,24.4591,24.4741,267500.0
2014-07-31 12:30:00,32.61,32.77,32.6,32.7,303500.0,24.4816,24.6017,24.4741,24.5492,303500.0
2014-07-31 13:00:00,32.69,32.71,32.62,32.7,212200.0,24.5416,24.5567,24.4891,24.5492,212200.0
2014-07-31 13:30:00,32.7,32.8,32.67,32.7,301400.0,24.5492,24.6242,24.5266,24.5492,301400.0
2014-07-31 14:00:00,32.7,32.74,32.62,32.66,600300.0,24.5492,24.5792,24.4891,24.5191,600300.0
2014-07-31 14:30:00,32.66,32.66,32.42,32.44,695300.0,24.5191,24.5191,24.3389,24.354,695300.0
2014-07-31 15:00:00,32.43,32.55,32.37,32.4,580800.0,24.3465,24.4365,24.3014,24.3239,580800.0
2014-07-31 15:30:00,32.4,32.46,32.33,32.35,1669700.0,24.3239,24.369,24.2714,24.2864,1669700.0
2014-08-01 09:30:00,32.18,32.33,32.11,32.25,826300.0,24.1588,24.2714,24.1062,24.2113,826300.0
2014-08-01 10:00:00,32.25,32.33,32.06,32.14,656500.0,24.2113,24.2714,24.0687,24.1287,656500.0
2014-08-01 10:30:00,32.13,32.15,31.98,32.02,497000.0,24.1212,24.1362,24.0086,24.0386,497000.0
2014-08-01 11:00:00,32.01,32.02,31.69,31.73,1012900.0,24.0311,24.0386,23.7909,23.8209,1012900.0
2014-08-01 11:30:00,31.72,31.78,31.5,31.52,708700.0,23.8134,23.8585,23.6483,23.6633,708700.0
2014-08-01 12:00:00,31.52,31.69,31.52,31.6,652100.0,23.6633,23.7909,23.6633,23.7233,652100.0
2014-08-01 12:30:00,31.6,31.65,31.47,31.52,755200.0,23.7233,23.7609,23.6257,23.6633,755200.0
2014-08-01 13:00:00,31.53,31.73,31.44,31.72,801000.0,23.6708,23.8209,23.6032,23.8134,801000.0
2014-08-01 13:30:00,31.72,31.78,31.66,31.76,609700.0,23.8134,23.8585,23.7684,23.8435,609700.0
2014-08-01 14:00:00,31.76,31.81,31.69,31.69,609700.0,23.8435,23.881,23.7909,23.7909,609700.0
2014-08-01 14:30:00,31.69,31.74,31.59,31.65,495400.0,23.7909,23.8284,23.7158,23.7609,495400.0
2014-08-01 15:00:00,31.64,31.71,31.62,31.64,601700.0,23.7534,23.8059,23.7384,23.7534,601700.0
2014-08-01 15:30:00,31.65,31.69,31.57,31.6,1781900.0,23.7609,23.7909,23.7008,23.7233,1781900.0
2014-08-04 09:30:00,31.77,31.84,31.71,31.72,678100.0,23.851,23.9035,23.8059,23.8134,678100.0
2014-08-04 10:00:00,31.73,31.8,31.68,31.7,430500.0,23.8209,23.8735,23.7834,23.7984,430500.0
2014-08-04 10:30:00,31.7,31.75,31.54,31.56,346200.0,23.7984,23.836,23.6783,23.6933,346200.0
2014-08-04 11:00:00,31.55,31.71,31.54,31.71,301500.0,23.6858,23.8059,23.6783,23.8059,301500.0
2014-08-04 11:30:00,31.71,31.73,31.61,31.65,283800.0,23.8059,23.8209,23.7308,23.7609,283800.0
2014-08-04 12:00:00,31.65,31.7,31.57,31.69,324200.0,23.7609,23.7984,23.7008,23.7909,324200.0
2014-08-04 12:30:00,31.69,31.74,31.66,31.72,236200.0,23.7909,23.8284,23.7684,23.8134,236200.0
2014-08-04 13:00:00,31.72,31.75,31.64,31.69,312600.0,23.8134,23.836,23.7534,23.7909,312600.0
2014-08-04 13:30:00,31.69,31.78,31.69,31.74,261000.0,23.7909,23.8585,23.7909,23.8284,261000.0
2014-08-04 14:00:00,31.74,31.77,31.7,31.71,180900.0,23.8284,23.851,23.7984,23.8059,180900.0
2014-08-04 14:30:00,31.71,31.87,31.71,31.82,270500.0,23.8059,23.926,23.8059,23.8885,270500.0
2014-08-04 15:00:00,31.82,31.89,31.78,31.88,359600.0,23.8885,23.9411,23.8585,23.9335,359600.0
2014-08-04 15:30:00,31.88,31.95,31.83,31.84,1240800.0,23.9335,23.9861,23.896,23.9035,1240800.0
2014-08-05 09:30:00,31.7,31.95,31.58,31.6,1721700.0,23.7984,23.9861,23.7083,23.7233,1721700.0
2014-08-05 10:00:00,31.6,31.73,31.5,31.73,870500.0,23.7233,23.8209,23.6483,23.8209,870500.0
2014-08-05 10:30:00,31.73,31.81,31.65,31.69,425100.0,23.8209,23.881,23.7609,23.7909,425100.0
2014-08-05 11:00:00,31.69,31.77,31.62,31.69,267400.0,23.7909,23.851,23.7384,23.7909,267400.0
2014-08-05 11:30:00,31.69,31.74,31.58,31.64,295200.0,23.7909,23.8284,23.7083,23.7534,295200.0
2014-08-05 12:00:00,31.63,31.66,31.52,31.56,286100.0,23.7459,23.7684,23.6633,23.6933,286100.0
2014-08-05 12:30:00,31.55,31.59,31.5,31.58,213700.0,23.6858,23.7158,23.6483,23.7083,213700.0
2014-08-05 13:00:00,31.58,31.64,31.55,31.63,154400.0,23.7083,23.7534,23.6858,23.7459,154400.0
2014-08-05 13:30:00,31.63,31.64,31.32,31.42,694600.0,23.7459,23.7534,23.5131,23.5882,694600.0
2014-08-05 14:00:00,31.42,31.46,31.29,31.46,625100.0,23.5882,23.6182,23.4906,23.6182,625100.0
2014-08-05 14:30:00,31.45,31.53,31.36,31.4,712800.0,23.6107,23.6708,23.5432,23.5732,712800.0
2014-08-05 15:00:00,31.39,31.43,31.3,31.35,677500.0,23.5657,23.5957,23.4981,23.5357,677500.0
2014-08-05 15:30:00,31.36,31.47,31.35,31.4,1354500.0,23.5432,23.6257,23.5357,23.5732,1354500.0
2014-08-06 09:30:00,31.23,31.68,31.19,31.56,1322400.0,23.4456,23.7834,23.4155,23.6933,1322400.0
2014-08-06 10:00:00,31.55,31.76,31.51,31.76,613300.0,23.6858,23.8435,23.6558,23.8435,613300.0
2014-08-06 10:30:00,31.76,31.83,31.6,31.82,523800.0,23.8435,23.896,23.7233,23.8885,523800.0
2014-08-06 11:00:00,31.81,31.86,31.75,31.79,480500.0,23.881,23.9185,23.836,23.866,480500.0
2014-08-06 11:30:00,31.79,31.9,31.79,31.87,327400.0,23.866,23.9486,23.866,23.926,327400.0
2014-08-06 12:00:00,31.86,31.92,31.78,31.8,666200.0,23.9185,23.9636,23.8585,23.8735,666200.0
2014-08-06 12:30:00,31.8,31.87,31.75,31.77,261400.0,23.8735,23.926,23.836,23.851,261400.0
2014-08-06 13:00:00,31.77,31.78,31.59,31.59,647400.0,23.851,23.8585,23.7158,23.7158,647400.0
2014-08-06 13:30:00,31.59,31.64,31.48,31.49,692400.0,23.7158,23.7534,23.6333,23.6408,692400.0
2014-08-06 14:00:00,31.48,31.55,31.46,31.53,298600.0,23.6333,23.6858,23.6182,23.6708,298600.0
2014-08-06 14:30:00,31.54,31.58,31.48,31.52,411100.0,23.6783,23.7083,23.6333,23.6633,411100.0
2014-08-06 15:00:00,31.51,31.59,31.49,31.51,465500.0,23.6558,23.7158,23.6408,23.6558,465500.0
2014-08-06 15:30:00,31.51,31.56,31.46,31.55,1194400.0,23.6558,23.6933,23.6182,23.6858,1194400.0
2014-08-07 09:30:00,31.74,31.84,31.57,31.65,565800.0,23.8284,23.9035,23.7008,23.7609,565800.0
2014-08-07 10:00:00,31.65,31.71,31.6,31.65,448900.0,23.7609,23.8059,23.7233,23.7609,448900.0
2014-08-07 10:30:00,31.66,31.68,31.5,31.58,528800.0,23.7684,23.7834,23.6483,23.7083,528800.0
2014-08-07 11:00:00,31.57,31.65,31.53,31.58,541100.0,23.7008,23.7609,23.6708,23.7083,541100.0
2014-08-07 11:30:00,31.58,31.64,31.48,31.53,462900.0,23.7083,23.7534,23.6333,23.6708,462900.0
2014-08-07 12:00:00,31.53,31.57,31.43,31.48,249300.0,23.6708,23.7008,23.5957,23.6333,249300.0
2014-08-07 12:30:00,31.48,31.48,31.35,31.43,188700.0,23.6333,23.6333,23.5357,23.5957,188700.0
2014-08-07 13:00:00,31.42,31.55,31.42,31.51,312000.0,23.5882,23.6858,23.5882,23.6558,312000.0
2014-08-07 13:30:00,31.51,31.64,31.51,31.63,364200.0,23.6558,23.7534,23.6558,23.7459,364200.0
2014-08-07 14:00:00,31.63,31.63,31.49,31.51,242100.0,23.7459,23.7459,23.6408,23.6558,242100.0
2014-08-07 14:30:00,31.5,31.51,31.38,31.39,247500.0,23.6483,23.6558,23.5582,23.5657,247500.0
2014-08-07 15:00:00,31.39,31.43,31.22,31.3,686800.0,23.5657,23.5957,23.4381,23.4981,686800.0
2014-08-07 15:30:00,31.3,31.43,31.26,31.37,1018600.0,23.4981,23.5957,23.4681,23.5507,1018600.0
2014-08-08 09:30:00,31.36,31.45,31.12,31.18,871600.0,23.5432,23.6107,23.363,23.408,871600.0
2014-08-08 10:00:00,31.18,31.27,31.13,31.23,501900.0,23.408,23.4756,23.3705,23.4456,501900.0
2014-08-08 10:30:00,31.23,31.44,31.2,31.38,782600.0,23.4456,23.6032,23.423,23.5582,782600.0
2014-08-08 11:00:00,31.37,31.59,31.32,31.58,577100.0,23.5507,23.7158,23.5131,23.7083,577100.0
2014-08-08 11:30:00,31.58,31.6,31.46,31.54,323500.0,23.7083,23.7233,23.6182,23.6783,323500.0
2014-08-08 12:00:00,31.55,31.56,31.48,31.52,303200.0,23.6858,23.6933,23.6333,23.6633,303200.0
2014-08-08 12:30:00,31.52,31.58,31.48,31.54,212600.0,23.6633,23.7083,23.6333,23.6783,212600.0
2014-08-08 13:00:00,31.53,31.73,31.53,31.7,491800.0,23.6708,23.8209,23.6708,23.7984,491800.0
2014-08-08 13:30:00,31.71,31.85,31.67,31.84,368400.0,23.8059,23.911,23.7759,23.9035,368400.0
2014-08-08 14:00:00,31.83,31.86,31.77,31.85,291400.0,23.896,23.9185,23.851,23.911,291400.0
2014-08-08 14:30:00,31.84,31.9,31.8,31.87,484200.0,23.9035,23.9486,23.8735,23.926,484200.0
2014-08-08 15:00:00,31.86,31.98,31.84,31.98,525000.0,23.9185,24.0086,23.9035,24.0086,525000.0
2014-08-08 15:30:00,31.98,32.03,31.93,31.96,1798900.0,24.0086,24.0462,23.9711,23.9936,1798900.0
2014-08-11 09:30:00,31.99,32.0,31.77,31.93,817900.0,24.0161,24.0236,23.851,23.9711,817900.0
2014-08-11 10:00:00,31.92,32.16,31.92,32.13,619200.0,23.9636,24.1438,23.9636,24.1212,619200.0
2014-08-11 10:30:00,32.13,32.22,32.08,32.15,344500.0,24.1212,24.1888,24.0837,24.1362,344500.0
2014-08-11 11:00:00,32.15,32.26,32.13,32.25,538000.0,24.1362,24.2188,24.1212,24.2113,538000.0
2014-08-11 11:30:00,32.24,32.3,32.2,32.21,425700.0,24.2038,24.2489,24.1738,24.1813,425700.0
2014-08-11 12:00:00,32.22,32.29,32.18,32.25,312300.0,24.1888,24.2413,24.1588,24.2113,312300.0
2014-08-11 12:30:00,32.26,32.29,32.2,32.2,235000.0,24.2188,24.2413,24.1738,24.1738,235000.0
2014-08-11 13:00:00,32.2,32.24,32.12,32.12,173600.0,24.1738,24.2038,24.1137,24.1137,173600.0
2014-08-11 13:30:00,32.12,32.17,32.05,32.07,335900.0,24.1137,24.1513,24.0612,24.0762,335900.0
2014-08-11 14:00:00,32.07,32.12,32.03,32.05,272200.0,24.0762,24.1137,24.0462,24.0612,272200.0
2014-08-11 14:30:00,32.05,32.11,32.03,32.07,202300.0,24.0612,24.1062,24.0462,24.0762,202300.0
2014-08-11 15:00:00,32.06,32.12,32.03,32.04,299100.0,24.0687,24.1137,24.0462,24.0537,299100.0
2014-08-11 15:30:00,32.04,32.08,32.0,32.07,933200.0,24.0537,24.0837,24.0236,24.0762,933200.0
2014-08-12 09:30:00,32.02,32.27,32.0,32.27,536800.0,24.0386,24.2263,24.0236,24.2263,536800.0
2014-08-12 10:00:00,32.26,32.34,32.18,32.28,382900.0,24.2188,24.2789,24.1588,24.2338,382900.0
2014-08-12 10:30:00,32.29,32.3,32.07,32.08,415000.0,24.2413,24.2489,24.0762,24.0837,415000.0
2014-08-12 11:00:00,32.07,32.07,31.97,32.06,241100.0,24.0762,24.0762,24.0011,24.0687,241100.0
2014-08-12 11:30:00,32.06,32.09,32.04,32.06,160200.0,24.0687,24.0912,24.0537,24.0687,160200.0
2014-08-12 12:00:00,32.07,32.08,32.01,32.01,194400.0,24.0762,24.0837,24.0311,24.0311,194400.0
2014-08-12 12:30:00,32.01,32.12,32.01,32.08,200500.0,24.0311,24.1137,24.0311,24.0837,200500.0
2014-08-12 13:00:00,32.08,32.09,32.01,32.02,158900.0,24.0837,24.0912,24.0311,24.0386,158900.0
2014-08-12 13:30:00,32.02,32.03,31.95,31.99,218500.0,24.0386,24.0462,23.9861,24.0161,218500.0
2014-08-12 14:00:00,31.99,31.99,31.89,31.93,217600.0,24.0161,24.0161,23.9411,23.9711,217600.0
2014-08-12 14:30:00,31.92,31.96,31.88,31.91,234200.0,23.9636,23.9936,23.9335,23.9561,234200.0
2014-08-12 15:00:00,31.92,31.99,31.91,31.92,326300.0,23.9636,24.0161,23.9561,23.9636,326300.0
2014-08-12 15:30:00,31.92,32.04,31.91,32.02,611700.0,23.9636,24.0537,23.9561,24.0386,611700.0
2014-08-13 09:30:00,32.15,32.26,32.03,32.13,515400.0,24.1362,24.2188,24.0462,24.1212,515400.0
2014-08-13 10:00:00,32.12,32.16,32.08,32.11,304200.0,24.1137,24.1438,24.0837,24.1062,304200.0
2014-08-13 10:30:00,32.11,32.14,32.06,32.09,285400.0,24.1062,24.1287,24.0687,24.0912,285400.0
2014-08-13 11:00:00,32.1,32.24,32.09,32.2,289700.0,24.0987,24.2038,24.0912,24.1738,289700.0
2014-08-13 11:30:00,32.21,32.22,32.08,32.08,203200.0,24.1813,24.1888,24.0837,24.0837,203200.0
2014-08-13 12:00:00,32.08,32.11,32.04,32.1,214300.0,24.0837,24.1062,24.0537,24.0987,214300.0
2014-08-13 12:30:00,32.1,32.12,32.06,32.09,145100.0,24.0987,24.1137,24.0687,24.0912,145100.0
2014-08-13 13:00:00,32.09,32.11,32.05,32.08,232200.0,24.0912,24.1062,24.0612,24.0837,232200.0
2014-08-13 13:30:00,32.08,32.11,32.08,32.09,138800.0,24.0837,24.1062,24.0837,24.0912,138800.0
2014-08-13 14:00:00,32.09,32.1,32.02,32.06,115800.0,24.0912,24.0987,24.0386,24.0687,115800.0
2014-08-13 14:30:00,32.07,32.09,32.05,32.08,111100.0,24.0762,24.0912,24.0612,24.0837,111100.0
2014-08-13 15:00:00,32.07,32.08,32.03,32.06,276700.0,24.0762,24.0837,24.0462,24.0687,276700.0
2014-08-13 15:30:00,32.06,32.08,32.01,32.03,984900.0,24.0687,24.0837,24.0311,24.0462,984900.0
2014-08-14 09:30:00,32.07,32.26,32.07,32.17,521600.0,24.0762,24.2188,24.0762,24.1513,521600.0
2014-08-14 10:00:00,32.18,32.19,32.11,32.14,284600.0,24.1588,24.1663,24.1062,24.1287,284600.0
2014-08-14 10:30:00,32.14,32.18,32.07,32.09,169700.0,24.1287,24.1588,24.0762,24.0912,169700.0
2014-08-14 11:00:00,32.08,32.15,32.08,32.15,212500.0,24.0837,24.1362,24.0837,24.1362,212500.0
2014-08-14 11:30:00,32.15,32.16,32.08,32.11,241600.0,24.1362,24.1438,24.0837,24.1062,241600.0
2014-08-14 12:00:00,32.12,32.16,32.12,32.15,142800.0,24.1137,24.1438,24.1137,24.1362,142800.0
2014-08-14 12:30:00,32.14,32.16,32.12,32.13,127500.0,24.1287,24.1438,24.1137,24.1212,127500.0
2014-08-14 13:00:00,32.13,32.17,32.1,32.15,152900.0,24.1212,24.1513,24.0987,24.1362,152900.0
2014-08-14 13:30:00,32.15,32.15,32.12,32.15,117500.0,24.1362,24.1362,24.1137,24.1362,117500.0
2014-08-14 14:00:00,32.14,32.15,32.13,32.15,96700.0,24.1287,24.1362,24.1212,24.1362,96700.0
2014-08-14 14:30:00,32.15,32.16,32.14,32.15,190300.0,24.1362,24.1438,24.1287,24.1362,190300.0
2014-08-14 15:00:00,32.15,32.16,32.14,32.14,165500.0,24.1362,24.1438,24.1287,24.1287,165500.0
2014-08-14 15:30:00,32.14,32.19,32.13,32.16,1026100.0,24.1287,24.1663,24.1212,24.1438,1026100.0
2014-08-15 09:30:00,32.28,32.66,32.26,32.65,1270900.0,24.2338,24.5191,24.2188,24.5116,1270900.0
2014-08-15 10:00:00,32.65,32.69,32.56,32.59,982200.0,24.5116,24.5416,24.444,24.4666,982200.0
2014-08-15 10:30:00,32.6,32.71,32.26,32.33,1472200.0,24.4741,24.5567,24.2188,24.2714,1472200.0
2014-08-15 11:00:00,32.33,32.33,32.11,32.11,805300.0,24.2714,24.2714,24.1062,24.1062,805300.0
2014-08-15 11:30:00,32.11,32.19,31.98,32.05,705500.0,24.1062,24.1663,24.0086,24.0612,705500.0
2014-08-15 12:00:00,32.05,32.2,32.01,32.2,601500.0,24.0612,24.1738,24.0311,24.1738,601500.0
2014-08-15 12:30:00,32.2,32.22,32.09,32.1,366100.0,24.1738,24.1888,24.0912,24.0987,366100.0
2014-08-15 13:00:00,32.09,32.16,32.04,32.12,206800.0,24.0912,24.1438,24.0537,24.1137,206800.0
2014-08-15 13:30:00,32.12,32.15,32.06,32.1,271600.0,24.1137,24.1362,24.0687,24.0987,271600.0
2014-08-15 14:00:00,32.09,32.22,32.09,32.21,250300.0,24.0912,24.1888,24.0912,24.1813,250300.0
2014-08-15 14:30:00,32.22,32.25,32.17,32.2,263300.0,24.1888,24.2113,24.1513,24.1738,263300.0
2014-08-15 15:00:00,32.2,32.23,32.12,32.14,237200.0,24.1738,24.1963,24.1137,24.1287,237200.0
2014-08-15 15:30:00,32.14,32.26,32.12,32.23,1040600.0,24.1287,24.2188,24.1137,24.1963,1040600.0
2014-08-18 09:30:00,32.47,32.55,32.39,32.52,413800.0,24.3765,24.4365,24.3164,24.414,413800.0
2014-08-18 10:00:00,32.52,32.61,32.48,32.52,367500.0,24.414,24.4816,24.384,24.414,367500.0
2014-08-18 10:30:00,32.52,32.68,32.51,32.66,383300.0,24.414,24.5341,24.4065,24.5191,383300.0
2014-08-18 11:00:00,32.66,32.68,32.61,32.65,229300.0,24.5191,24.5341,24.4816,24.5116,229300.0
2014-08-18 11:30:00,32.65,32.68,32.63,32.65,236600.0,24.5116,24.5341,24.4966,24.5116,236600.0
2014-08-18 12:00:00,32.65,32.74,32.64,32.7,279500.0,24.5116,24.5792,24.5041,24.5492,279500.0
2014-08-18 12:30:00,32.69,32.73,32.63,32.63,170400.0,24.5416,24.5717,24.4966,24.4966,170400.0
2014-08-18 13:00:00,32.63,32.67,32.62,32.66,164900.0,24.4966,24.5266,24.4891,24.5191,164900.0
2014-08-18 13:30:00,32.65,32.7,32.64,32.65,276100.0,24.5116,24.5492,24.5041,24.5116,276100.0
2014-08-18 14:00:00,32.65,32.69,32.63,32.66,165600.0,24.5116,24.5416,24.4966,24.5191,165600.0
2014-08-18 14:30:00,32.66,32.66,32.58,32.59,194300.0,24.5191,24.5191,24.4591,24.4666,194300.0
2014-08-18 15:00:00,32.59,32.64,32.59,32.61,316700.0,24.4666,24.5041,24.4666,24.4816,316700.0
2014-08-18 15:30:00,32.62,32.62,32.57,32.6,825400.0,24.4891,24.4891,24.4516,24.4741,825400.0
2014-08-19 09:30:00,32.69,32.83,32.63,32.72,546300.0,24.5416,24.6467,24.4966,24.5642,546300.0
2014-08-19 10:00:00,32.72,32.79,32.67,32.74,352200.0,24.5642,24.6167,24.5266,24.5792,352200.0
2014-08-19 10:30:00,32.75,32.84,32.75,32.82,226700.0,24.5867,24.6543,24.5867,24.6392,226700.0
2014-08-19 11:00:00,32.81,32.83,32.7,32.73,197400.0,24.6317,24.6467,24.5492,24.5717,197400.0
2014-08-19 11:30:00,32.73,32.73,32.63,32.65,188700.0,24.5717,24.5717,24.4966,24.5116,188700.0
2014-08-19 12:00:00,32.65,32.69,32.59,32.67,263200.0,24.5116,24.5416,24.4666,24.5266,263200.0
2014-08-19 12:30:00,32.67,32.69,32.62,32.64,180000.0,24.5266,24.5416,24.4891,24.5041,180000.0
2014-08-19 13:00:00,32.64,32.67,32.6,32.6,128900.0,24.5041,24.5266,24.4741,24.4741,128900.0
2014-08-19 13:30:00,32.61,32.65,32.58,32.62,194800.0,24.4816,24.5116,24.4591,24.4891,194800.0
2014-08-19 14:00:00,32.62,32.65,32.58,32.59,218300.0,24.4891,24.5116,24.4591,24.4666,218300.0
2014-08-19 14:30:00,32.59,32.62,32.58,32.59,218300.0,24.4666,24.4891,24.4591,24.4666,218300.0
2014-08-19 15:00:00,32.6,32.6,32.55,32.57,242600.0,24.4741,24.4741,24.4365,24.4516,242600.0
2014-08-19 15:30:00,32.56,32.57,32.53,32.53,586500.0,24.444,24.4516,24.4215,24.4215,586500.0
2014-08-20 09:30:00,32.4,32.63,32.38,32.59,561400.0,24.3239,24.4966,24.3089,24.4666,561400.0
2014-08-20 10:00:00,32.59,32.65,32.53,32.65,260900.0,24.4666,24.5116,24.4215,24.5116,260900.0
2014-08-20 10:30:00,32.64,32.65,32.58,32.61,316100.0,24.5041,24.5116,24.4591,24.4816,316100.0
2014-08-20 11:00:00,32.61,32.62,32.55,32.56,175400.0,24.4816,24.4891,24.4365,24.444,175400.0
2014-08-20 11:30:00,32.57,32.63,32.55,32.62,143600.0,24.4516,24.4966,24.4365,24.4891,143600.0
2014-08-20 12:00:00,32.62,32.63,32.59,32.62,96600.0,24.4891,24.4966,24.4666,24.4891,96600.0
2014-08-20 12:30:00,32.62,32.62,32.55,32.55,157200.0,24.4891,24.4891,24.4365,24.4365,157200.0
2014-08-20 13:00:00,32.55,32.56,32.52,32.53,127000.0,24.4365,24.444,24.414,24.4215,127000.0
2014-08-20 13:30:00,32.53,32.55,32.48,32.49,91800.0,24.4215,24.4365,24.384,24.3915,91800.0
2014-08-20 14:00:00,32.48,32.51,32.4,32.5,395700.0,24.384,24.4065,24.3239,24.399,395700.0
2014-08-20 14:30:00,32.5,32.55,32.48,32.54,235100.0,24.399,24.4365,24.384,24.429,235100.0
2014-08-20 15:00:00,32.55,32.61,32.54,32.58,382700.0,24.4365,24.4816,24.429,24.4591,382700.0
2014-08-20 15:30:00,32.58,32.6,32.54,32.54,556800.0,24.4591,24.4741,24.429,24.429,556800.0
2014-08-21 09:30:00,32.66,32.71,32.5,32.67,446000.0,24.5191,24.5567,24.399,24.5266,446000.0
2014-08-21 10:00:00,32.68,32.69,32.54,32.64,185200.0,24.5341,24.5416,24.429,24.5041,185200.0
2014-08-21 10:30:00,32.64,32.74,32.63,32.65,155800.0,24.5041,24.5792,24.4966,24.5116,155800.0
2014-08-21 11:00:00,32.65,32.68,32.63,32.68,193400.0,24.5116,24.5341,24.4966,24.5341,193400.0
2014-08-21 11:30:00,32.68,32.71,32.67,32.67,155000.0,24.5341,24.5567,24.5266,24.5266,155000.0
2014-08-21 12:00:00,32.68,32.82,32.64,32.81,467600.0,24.5341,24.6392,24.5041,24.6317,467600.0
2014-08-21 12:30:00,32.81,32.89,32.8,32.87,328000.0,24.6317,24.6918,24.6242,24.6768,328000.0
2014-08-21 13:00:00,32.87,32.93,32.86,32.92,310200.0,24.6768,24.7218,24.6693,24.7143,310200.0
2014-08-21 13:30:00,32.92,32.93,32.87,32.89,387200.0,24.7143,24.7218,24.6768,24.6918,387200.0
2014-08-21 14:00:00,32.89,32.98,32.88,32.98,337600.0,24.6918,24.7594,24.6843,24.7594,337600.0
2014-08-21 14:30:00,32.98,33.04,32.97,33.02,656400.0,24.7594,24.8044,24.7519,24.7894,656400.0
2014-08-21 15:00:00,33.01,33.04,33.0,33.02,286000.0,24.7819,24.8044,24.7744,24.7894,286000.0
2014-08-21 15:30:00,33.02,33.05,32.97,33.03,1792400.0,24.7894,24.8119,24.7519,24.7969,1792400.0
2014-08-22 09:30:00,32.99,33.18,32.92,33.13,821100.0,24.7669,24.9095,24.7143,24.872,821100.0
2014-08-22 10:00:00,33.13,33.4,33.08,33.38,701200.0,24.872,25.0747,24.8344,25.0597,701200.0
2014-08-22 10:30:00,33.38,33.51,33.17,33.17,949300.0,25.0597,25.1573,24.902,24.902,949300.0
2014-08-22 11:00:00,33.18,33.34,33.12,33.34,469300.0,24.9095,25.0296,24.8645,25.0296,469300.0
2014-08-22 11:30:00,33.34,33.4,33.25,33.35,337000.0,25.0296,25.0747,24.9621,25.0371,337000.0
2014-08-22 12:00:00,33.34,33.45,33.34,33.44,462200.0,25.0296,25.1122,25.0296,25.1047,462200.0
2014-08-22 12:30:00,33.44,33.49,33.44,33.47,285700.0,25.1047,25.1422,25.1047,25.1272,285700.0
2014-08-22 13:00:00,33.47,33.49,33.42,33.48,331900.0,25.1272,25.1422,25.0897,25.1347,331900.0
2014-08-22 13:30:00,33.49,33.54,33.47,33.53,438700.0,25.1422,25.1798,25.1272,25.1723,438700.0
2014-08-22 14:00:00,33.52,33.54,33.49,33.49,541500.0,25.1648,25.1798,25.1422,25.1422,541500.0
2014-08-22 14:30:00,33.5,33.5,33.4,33.43,442700.0,25.1497,25.1497,25.0747,25.0972,442700.0
2014-08-22 15:00:00,33.42,33.51,33.42,33.45,373500.0,25.0897,25.1573,25.0897,25.1122,373500.0
2014-08-22 15:30:00,33.45,33.56,33.43,33.47,1864600.0,25.1122,25.1948,25.0972,25.1272,1864600.0
2014-08-25 09:30:00,33.68,34.22,33.68,34.2,1550100.0,25.2849,25.6903,25.2849,25.6753,1550100.0
2014-08-25 10:00:00,34.21,34.28,34.15,34.28,1037300.0,25.6828,25.7353,25.6377,25.7353,1037300.0
2014-08-25 10:30:00,34.28,34.41,34.25,34.4,1091600.0,25.7353,25.8329,25.7128,25.8254,1091600.0
2014-08-25 11:00:00,34.4,34.53,34.35,34.53,1325000.0,25.8254,25.923,25.7879,25.923,1325000.0
2014-08-25 11:30:00,34.52,34.57,34.48,34.51,575000.0,25.9155,25.953,25.8855,25.908,575000.0
2014-08-25 12:00:00,34.5,34.53,34.45,34.45,646800.0,25.9005,25.923,25.8629,25.8629,646800.0
2014-08-25 12:30:00,34.45,34.46,34.3,34.3,593500.0,25.8629,25.8705,25.7503,25.7503,593500.0
2014-08-25 13:00:00,34.3,34.5,34.24,34.5,651700.0,25.7503,25.9005,25.7053,25.9005,651700.0
2014-08-25 13:30:00,34.49,34.57,34.48,34.5,538800.0,25.893,25.953,25.8855,25.9005,538800.0
2014-08-25 14:00:00,34.5,34.5,34.42,34.44,332200.0,25.9005,25.9005,25.8404,25.8554,332200.0
2014-08-25 14:30:00,34.44,34.46,34.33,34.35,502900.0,25.8554,25.8705,25.7729,25.7879,502900.0
2014-08-25 15:00:00,34.35,34.36,34.2,34.23,1307400.0,25.7879,25.7954,25.6753,25.6978,1307400.0
2014-08-25 15:30:00,34.23,34.24,34.15,34.2,2561700.0,25.6978,25.7053,25.6377,25.6753,2561700.0
2014-08-26 09:30:00,34.17,34.37,34.17,34.27,1063500.0,25.6527,25.8029,25.6527,25.7278,1063500.0
2014-08-26 10:00:00,34.27,34.42,34.25,34.41,812400.0,25.7278,25.8404,25.7128,25.8329,812400.0
2014-08-26 10:30:00,34.42,34.5,34.36,34.44,648800.0,25.8404,25.9005,25.7954,25.8554,648800.0
2014-08-26 11:00:00,34.44,34.48,34.35,34.43,444100.0,25.8554,25.8855,25.7879,25.8479,444100.0
2014-08-26 11:30:00,34.43,34.43,34.34,34.37,396400.0,25.8479,25.8479,25.7804,25.8029,396400.0
2014-08-26 12:00:00,34.37,34.44,34.36,34.4,293700.0,25.8029,25.8554,25.7954,25.8254,293700.0
2014-08-26 12:30:00,34.4,34.43,34.34,34.35,364700.0,25.8254,25.8479,25.7804,25.7879,364700.0
2014-08-26 13:00:00,34.35,34.38,34.32,34.35,244900.0,25.7879,25.8104,25.7653,25.7879,244900.0
2014-08-26 13:30:00,34.35,34.39,34.34,34.39,190600.0,25.7879,25.8179,25.7804,25.8179,190600.0
2014-08-26 14:00:00,34.39,34.49,34.39,34.48,470600.0,25.8179,25.893,25.8179,25.8855,470600.0
2014-08-26 14:30:00,34.48,34.55,34.47,34.55,678300.0,25.8855,25.938,25.878,25.938,678300.0
2014-08-26 15:00:00,34.55,34.55,34.44,34.44,479100.0,25.938,25.938,25.8554,25.8554,479100.0
2014-08-26 15:30:00,34.44,34.5,34.4,34.4,1506000.0,25.8554,25.9005,25.8254,25.8254,1506000.0
2014-08-27 09:30:00,34.49,34.5,34.22,34.27,845600.0,25.893,25.9005,25.6903,25.7278,845600.0
2014-08-27 10:00:00,34.27,34.27,34.16,34.16,434200.0,25.7278,25.7278,25.6452,25.6452,434200.0
2014-08-27 10:30:00,34.16,34.26,34.15,34.22,376500.0,25.6452,25.7203,25.6377,25.6903,376500.0
2014-08-27 11:00:00,34.22,34.26,34.22,34.23,221100.0,25.6903,25.7203,25.6903,25.6978,221100.0
2014-08-27 11:30:00,34.23,34.23,34.1,34.12,584900.0,25.6978,25.6978,25.6002,25.6152,584900.0
2014-08-27 12:00:00,34.12,34.15,34.11,34.13,235700.0,25.6152,25.6377,25.6077,25.6227,235700.0
2014-08-27 12:30:00,34.13,34.15,34.09,34.14,147400.0,25.6227,25.6377,25.5927,25.6302,147400.0
2014-08-27 13:00:00,34.13,34.15,34.13,34.13,135800.0,25.6227,25.6377,25.6227,25.6227,135800.0
2014-08-27 13:30:00,34.14,34.15,34.13,34.14,100300.0,25.6302,25.6377,25.6227,25.6302,100300.0
2014-08-27 14:00:00,34.14,34.18,34.13,34.16,300100.0,25.6302,25.6602,25.6227,25.6452,300100.0
2014-08-27 14:30:00,34.16,34.17,34.05,34.06,341200.0,25.6452,25.6527,25.5626,25.5702,341200.0
2014-08-27 15:00:00,34.06,34.12,34.05,34.08,355100.0,25.5702,25.6152,25.5626,25.5852,355100.0
2014-08-27 15:30:00,34.08,34.14,34.06,34.13,847200.0,25.5852,25.6302,25.5702,25.6227,847200.0
2014-08-28 09:30:00,34.0,34.0,33.78,33.85,711000.0,25.5251,25.5251,25.3599,25.4125,711000.0
2014-08-28 10:00:00,33.85,33.87,33.72,33.82,388000.0,25.4125,25.4275,25.3149,25.39,388000.0
2014-08-28 10:30:00,33.83,33.91,33.81,33.9,287600.0,25.3975,25.4575,25.3825,25.45,287600.0
2014-08-28 11:00:00,33.91,33.92,33.83,33.91,362200.0,25.4575,25.4651,25.3975,25.4575,362200.0
2014-08-28 11:30:00,33.91,34.03,33.88,34.0,222600.0,25.4575,25.5476,25.435,25.5251,222600.0
2014-08-28 12:00:00,34.0,34.12,34.0,34.1,177900.0,25.5251,25.6152,25.5251,25.6002,177900.0
2014-08-28 12:30:00,34.11,34.12,34.01,34.03,118000.0,25.6077,25.6152,25.5326,25.5476,118000.0
2014-08-28 13:00:00,34.03,34.05,34.01,34.04,134100.0,25.5476,25.5626,25.5326,25.5551,134100.0
2014-08-28 13:30:00,34.04,34.06,34.01,34.02,144700.0,25.5551,25.5702,25.5326,25.5401,144700.0
2014-08-28 14:00:00,34.02,34.04,34.0,34.03,118100.0,25.5401,25.5551,25.5251,25.5476,118100.0
2014-08-28 14:30:00,34.03,34.06,34.01,34.02,160900.0,25.5476,25.5702,25.5326,25.5401,160900.0
2014-08-28 15:00:00,34.02,34.05,34.02,34.05,207300.0,25.5401,25.5626,25.5401,25.5626,207300.0
2014-08-28 15:30:00,34.05,34.09,34.04,34.07,856400.0,25.5626,25.5927,25.5551,25.5777,856400.0
2014-08-29 09:30:00,34.15,34.22,34.08,34.22,387500.0,25.6377,25.6903,25.5852,25.6903,387500.0
2014-08-29 10:00:00,34.22,34.25,34.13,34.22,339600.0,25.6903,25.7128,25.6227,25.6903,339600.0
2014-08-29 10:30:00,34.23,34.35,34.21,34.33,593900.0,25.6978,25.7879,25.6828,25.7729,593900.0
2014-08-29 11:00:00,34.34,34.43,34.31,34.42,299600.0,25.7804,25.8479,25.7578,25.8404,299600.0
2014-08-29 11:30:00,34.41,34.51,34.41,34.45,340300.0,25.8329,25.908,25.8329,25.8629,340300.0
2014-08-29 12:00:00,34.45,34.48,34.33,34.34,342700.0,25.8629,25.8855,25.7729,25.7804,342700.0
2014-08-29 12:30:00,34.33,34.36,34.32,34.33,137500.0,25.7729,25.7954,25.7653,25.7729,137500.0
2014-08-29 13:00:00,34.32,34.33,34.28,34.3,106200.0,25.7653,25.7729,25.7353,25.7503,106200.0
2014-08-29 13:30:00,34.29,34.31,34.26,34.3,141100.0,25.7428,25.7578,25.7203,25.7503,141100.0
2014-08-29 14:00:00,34.29,34.33,34.29,34.32,130200.0,25.7428,25.7729,25.7428,25.7653,130200.0
2014-08-29 14:30:00,34.32,34.33,34.24,34.29,152200.0,25.7653,25.7729,25.7053,25.7428,152200.0
2014-08-29 15:00:00,34.28,34.31,34.25,34.3,152900.0,25.7353,25.7578,25.7128,25.7503,152900.0
2014-08-29 15:30:00,34.3,34.33,34.28,34.31,769000.0,25.7503,25.7729,25.7353,25.7578,769000.0
2014-09-02 09:30:00,34.42,34.5,34.18,34.3,458300.0,25.8404,25.9005,25.6602,25.7503,458300.0
2014-09-02 10:00:00,34.3,34.48,34.26,34.43,352300.0,25.7503,25.8855,25.7203,25.8479,352300.0
2014-09-02 10:30:00,34.43,34.49,34.37,34.48,389200.0,25.8479,25.893,25.8029,25.8855,389200.0
2014-09-02 11:00:00,34.49,34.55,34.38,34.39,316400.0,25.893,25.938,25.8104,25.8179,316400.0
2014-09-02 11:30:00,34.39,34.43,34.33,34.37,186500.0,25.8179,25.8479,25.7729,25.8029,186500.0
2014-09-02 12:00:00,34.37,34.45,34.34,34.41,150700.0,25.8029,25.8629,25.7804,25.8329,150700.0
2014-09-02 12:30:00,34.41,34.41,34.26,34.29,178700.0,25.8329,25.8329,25.7203,25.7428,178700.0
2014-09-02 13:00:00,34.28,34.34,34.25,34.31,106700.0,25.7353,25.7804,25.7128,25.7578,106700.0
2014-09-02 13:30:00,34.31,34.36,34.29,34.35,112300.0,25.7578,25.7954,25.7428,25.7879,112300.0
2014-09-02 14:00:00,34.36,34.43,34.34,34.42,148800.0,25.7954,25.8479,25.7804,25.8404,148800.0
2014-09-02 14:30:00,34.42,34.52,34.39,34.51,184800.0,25.8404,25.9155,25.8179,25.908,184800.0
2014-09-02 15:00:00,34.52,34.52,34.47,34.52,348600.0,25.9155,25.9155,25.878,25.9155,348600.0
2014-09-02 15:30:00,34.51,34.65,34.48,34.54,1344500.0,25.908,26.0131,25.8855,25.9305,1344500.0
2014-09-03 09:30:00,34.74,34.99,34.64,34.82,802100.0,26.0807,26.2683,26.0056,26.1407,802100.0
2014-09-03 10:00:00,34.83,34.84,34.7,34.75,432200.0,26.1482,26.1557,26.0506,26.0882,432200.0
2014-09-03 10:30:00,34.76,34.87,34.75,34.83,291200.0,26.0957,26.1783,26.0882,26.1482,291200.0
2014-09-03 11:00:00,34.83,34.89,34.73,34.73,522000.0,26.1482,26.1933,26.0732,26.0732,522000.0
2014-09-03 11:30:00,34.73,34.75,34.66,34.66,462800.0,26.0732,26.0882,26.0206,26.0206,462800.0
2014-09-03 12:00:00,34.67,34.68,34.61,34.66,229800.0,26.0281,26.0356,25.9831,26.0206,229800.0
2014-09-03 12:30:00,34.66,34.79,34.65,34.79,245800.0,26.0206,26.1182,26.0131,26.1182,245800.0
2014-09-03 13:00:00,34.79,34.8,34.76,34.8,211500.0,26.1182,26.1257,26.0957,26.1257,211500.0
2014-09-03 13:30:00,34.8,34.81,34.71,34.77,264700.0,26.1257,26.1332,26.0581,26.1032,264700.0
2014-09-03 14:00:00,34.77,34.78,34.64,34.66,545500.0,26.1032,26.1107,26.0056,26.0206,545500.0
2014-09-03 14:30:00,34.67,34.69,34.52,34.52,276600.0,26.0281,26.0431,25.9155,25.9155,276600.0
2014-09-03 15:00:00,34.52,34.59,34.48,34.56,587000.0,25.9155,25.968,25.8855,25.9455,587000.0
2014-09-03 15:30:00,34.56,34.62,34.56,34.56,1011500.0,25.9455,25.9906,25.9455,25.9455,1011500.0
2014-09-04 09:30:00,34.52,34.88,34.52,34.79,735100.0,25.9155,26.1858,25.9155,26.1182,735100.0
2014-09-04 10:00:00,34.8,34.89,34.76,34.79,398600.0,26.1257,26.1933,26.0957,26.1182,398600.0
2014-09-04 10:30:00,34.79,34.81,34.7,34.77,327700.0,26.1182,26.1332,26.0506,26.1032,327700.0
2014-09-04 11:00:00,34.78,34.83,34.74,34.75,327900.0,26.1107,26.1482,26.0807,26.0882,327900.0
2014-09-04 11:30:00,34.74,34.8,34.7,34.77,375200.0,26.0807,26.1257,26.0506,26.1032,375200.0
2014-09-04 12:00:00,34.77,34.85,34.76,34.79,451700.0,26.1032,26.1632,26.0957,26.1182,451700.0
2014-09-04 12:30:00,34.79,34.91,34.78,34.81,426000.0,26.1182,26.2083,26.1107,26.1332,426000.0
2014-09-04 13:00:00,34.82,34.83,34.71,34.72,455900.0,26.1407,26.1482,26.0581,26.0656,455900.0
2014-09-04 13:30:00,34.72,34.73,34.66,34.72,305900.0,26.0656,26.0732,26.0206,26.0656,305900.0
2014-09-04 14:00:00,34.72,34.79,34.68,34.71,333100.0,26.0656,26.1182,26.0356,26.0581,333100.0
2014-09-04 14:30:00,34.7,34.72,34.65,34.66,502100.0,26.0506,26.0656,26.0131,26.0206,502100.0
2014-09-04 15:00:00,34.66,34.67,34.55,34.64,651600.0,26.0206,26.0281,25.938,26.0056,651600.0
2014-09-04 15:30:00,34.64,34.72,34.59,34.7,1152000.0,26.0056,26.0656,25.968,26.0506,1152000.0
2014-09-05 09:30:00,34.42,34.49,34.07,34.23,1291800.0,25.8404,25.893,25.5777,25.6978,1291800.0
2014-09-05 10:00:00,34.23,34.25,33.97,34.02,1347000.0,25.6978,25.7128,25.5026,25.5401,1347000.0
2014-09-05 10:30:00,34.03,34.13,33.94,34.13,862600.0,25.5476,25.6227,25.4801,25.6227,862600.0
2014-09-05 11:00:00,34.13,34.2,34.05,34.14,562400.0,25.6227,25.6753,25.5626,25.6302,562400.0
2014-09-05 11:30:00,34.15,34.22,34.13,34.21,351000.0,25.6377,25.6903,25.6227,25.6828,351000.0
2014-09-05 12:00:00,34.21,34.22,34.15,34.2,380000.0,25.6828,25.6903,25.6377,25.6753,380000.0
2014-09-05 12:30:00,34.2,34.36,34.2,34.32,531600.0,25.6753,25.7954,25.6753,25.7653,531600.0
2014-09-05 13:00:00,34.32,34.41,34.3,34.4,401900.0,25.7653,25.8329,25.7503,25.8254,401900.0
2014-09-05 13:30:00,34.39,34.4,34.23,34.26,358700.0,25.8179,25.8254,25.6978,25.7203,358700.0
2014-09-05 14:00:00,34.25,34.45,34.25,34.43,398300.0,25.7128,25.8629,25.7128,25.8479,398300.0
2014-09-05 14:30:00,34.43,34.49,34.43,34.48,346300.0,25.8479,25.893,25.8479,25.8855,346300.0
2014-09-05 15:00:00,34.48,34.55,34.47,34.52,332600.0,25.8855,25.938,25.878,25.9155,332600.0
2014-09-05 15:30:00,34.51,34.64,34.51,34.63,1342100.0,25.908,26.0056,25.908,25.9981,1342100.0
2014-09-08 09:30:00,34.59,35.09,34.59,35.05,1464900.0,25.968,26.3434,25.968,26.3134,1464900.0
2014-09-08 10:00:00,35.06,35.07,34.76,34.82,814900.0,26.3209,26.3284,26.0957,26.1407,814900.0
2014-09-08 10:30:00,34.82,34.85,34.7,34.79,638700.0,26.1407,26.1632,26.0506,26.1182,638700.0
2014-09-08 11:00:00,34.79,34.9,34.72,34.86,447300.0,26.1182,26.2008,26.0656,26.1707,447300.0
2014-09-08 11:30:00,34.87,34.94,34.85,34.9,317800.0,26.1783,26.2308,26.1632,26.2008,317800.0
2014-09-08 12:00:00,34.89,34.92,34.84,34.9,304200.0,26.1933,26.2158,26.1557,26.2008,304200.0
2014-09-08 12:30:00,34.9,34.99,34.89,34.98,299600.0,26.2008,26.2683,26.1933,26.2608,299600.0
2014-09-08 13:00:00,34.98,35.0,34.79,34.82,359600.0,26.2608,26.2759,26.1182,26.1407,359600.0
2014-09-08 13:30:00,34.82,34.86,34.69,34.75,386000.0,26.1407,26.1707,26.0431,26.0882,386000.0
2014-09-08 14:00:00,34.74,34.78,34.69,34.73,286900.0,26.0807,26.1107,26.0431,26.0732,286900.0
2014-09-08 14:30:00,34.73,34.85,34.73,34.84,281100.0,26.0732,26.1632,26.0732,26.1557,281100.0
2014-09-08 15:00:00,34.84,34.9,34.84,34.89,431300.0,26.1557,26.2008,26.1557,26.1933,431300.0
2014-09-08 15:30:00,34.89,34.96,34.84,34.85,1108200.0,26.1933,26.2458,26.1557,26.1632,1108200.0
2014-09-09 09:30:00,34.44,34.44,34.1,34.19,1848100.0,25.8554,25.8554,25.6002,25.6678,1848100.0
2014-09-09 10:00:00,34.19,34.24,34.11,34.15,988200.0,25.6678,25.7053,25.6077,25.6377,988200.0
2014-09-09 10:30:00,34.15,34.17,34.04,34.13,698700.0,25.6377,25.6527,25.5551,25.6227,698700.0
2014-09-09 11:00:00,34.14,34.29,34.13,34.22,470100.0,25.6302,25.7428,25.6227,25.6903,470100.0
2014-09-09 11:30:00,34.21,34.24,34.16,34.19,327100.0,25.6828,25.7053,25.6452,25.6678,327100.0
2014-09-09 12:00:00,34.18,34.24,34.13,34.23,306600.0,25.6602,25.7053,25.6227,25.6978,306600.0
2014-09-09 12:30:00,34.23,34.31,34.22,34.25,263500.0,25.6978,25.7578,25.6903,25.7128,263500.0
2014-09-09 13:00:00,34.25,34.29,34.19,34.2,378400.0,25.7128,25.7428,25.6678,25.6753,378400.0
2014-09-09 13:30:00,34.21,34.3,34.2,34.25,448600.0,25.6828,25.7503,25.6753,25.7128,448600.0
2014-09-09 14:00:00,34.26,34.26,34.09,34.1,598000.0,25.7203,25.7203,25.5927,25.6002,598000.0
2014-09-09 14:30:00,34.1,34.17,34.05,34.09,741300.0,25.6002,25.6527,25.5626,25.5927,741300.0
2014-09-09 15:00:00,34.09,34.09,33.83,33.91,1065700.0,25.5927,25.5927,25.3975,25.4575,1065700.0
2014-09-09 15:30:00,33.91,33.93,33.82,33.91,1952900.0,25.4575,25.4726,25.39,25.4575,1952900.0
2014-09-10 09:30:00,34.04,34.24,34.04,34.21,851400.0,25.5551,25.7053,25.5551,25.6828,851400.0
2014-09-10 10:00:00,34.22,34.33,34.15,34.2,572200.0,25.6903,25.7729,25.6377,25.6753,572200.0
2014-09-10 10:30:00,34.2,34.23,34.05,34.18,522900.0,25.6753,25.6978,25.5626,25.6602,522900.0
2014-09-10 11:00:00,34.18,34.3,34.17,34.3,343300.0,25.6602,25.7503,25.6527,25.7503,343300.0
2014-09-10 11:30:00,34.3,34.33,34.21,34.25,417700.0,25.7503,25.7729,25.6828,25.7128,417700.0
2014-09-10 12:00:00,34.26,34.28,34.14,34.24,306900.0,25.7203,25.7353,25.6302,25.7053,306900.0
2014-09-10 12:30:00,34.24,34.28,34.17,34.17,236100.0,25.7053,25.7353,25.6527,25.6527,236100.0
2014-09-10 13:00:00,34.18,34.36,34.17,34.28,211800.0,25.6602,25.7954,25.6527,25.7353,211800.0
2014-09-10 13:30:00,34.27,34.34,34.25,34.32,212200.0,25.7278,25.7804,25.7128,25.7653,212200.0
2014-09-10 14:00:00,34.32,34.36,34.29,34.33,228000.0,25.7653,25.7954,25.7428,25.7729,228000.0
2014-09-10 14:30:00,34.33,34.35,34.27,34.32,300400.0,25.7729,25.7879,25.7278,25.7653,300400.0
2014-09-10 15:00:00,34.32,34.4,34.3,34.3,351800.0,25.7653,25.8254,25.7503,25.7503,351800.0
2014-09-10 15:30:00,34.3,34.33,34.27,34.32,878200.0,25.7503,25.7729,25.7278,25.7653,878200.0
2014-09-11 09:30:00,34.12,34.46,34.1,34.44,706900.0,25.6152,25.8705,25.6002,25.8554,706900.0
2014-09-11 10:00:00,34.44,34.45,34.32,34.34,465200.0,25.8554,25.8629,25.7653,25.7804,465200.0
2014-09-11 10:30:00,34.34,34.42,34.27,34.41,265900.0,25.7804,25.8404,25.7278,25.8329,265900.0
2014-09-11 11:00:00,34.42,34.53,34.38,34.45,380500.0,25.8404,25.923,25.8104,25.8629,380500.0
2014-09-11 11:30:00,34.45,34.63,34.45,34.59,427000.0,25.8629,25.9981,25.8629,25.968,427000.0
2014-09-11 12:00:00,34.59,34.74,34.55,34.73,445500.0,25.968,26.0807,25.938,26.0732,445500.0
2014-09-11 12:30:00,34.72,34.73,34.6,34.61,310600.0,26.0656,26.0732,25.9756,25.9831,310600.0
2014-09-11 13:00:00,34.62,34.64,34.56,34.58,317000.0,25.9906,26.0056,25.9455,25.9605,317000.0
2014-09-11 13:30:00,34.58,34.69,34.58,34.68,228200.0,25.9605,26.0431,25.9605,26.0356,228200.0
2014-09-11 14:00:00,34.68,34.73,34.66,34.72,363500.0,26.0356,26.0732,26.0206,26.0656,363500.0
2014-09-11 14:30:00,34.72,34.75,34.66,34.67,425900.0,26.0656,26.0882,26.0206,26.0281,425900.0
2014-09-11 15:00:00,34.68,34.72,34.63,34.68,442200.0,26.0356,26.0656,25.9981,26.0356,442200.0
2014-09-11 15:30:00,34.68,34.73,34.65,34.73,1137800.0,26.0356,26.0732,26.0131,26.0732,1137800.0
2014-09-12 09:30:00,34.73,34.99,34.7,34.81,894500.0,26.0732,26.2683,26.0506,26.1332,894500.0
2014-09-12 10:00:00,34.81,35.0,34.76,34.85,666800.0,26.1332,26.2759,26.0957,26.1632,666800.0
2014-09-12 10:30:00,34.84,34.97,34.81,34.95,530900.0,26.1557,26.2533,26.1332,26.2383,530900.0
2014-09-12 11:00:00,34.96,35.0,34.87,34.95,392800.0,26.2458,26.2759,26.1783,26.2383,392800.0
2014-09-12 11:30:00,34.95,34.97,34.86,34.91,350500.0,26.2383,26.2533,26.1707,26.2083,350500.0
2014-09-12 12:00:00,34.9,34.99,34.87,34.98,357000.0,26.2008,26.2683,26.1783,26.2608,357000.0
2014-09-12 12:30:00,34.98,34.98,34.84,34.9,511500.0,26.2608,26.2608,26.1557,26.2008,511500.0
2014-09-12 13:00:00,34.9,34.95,34.84,34.89,410400.0,26.2008,26.2383,26.1557,26.1933,410400.0
2014-09-12 13:30:00,34.88,35.0,34.85,35.0,472100.0,26.1858,26.2759,26.1632,26.2759,472100.0
2014-09-12 14:00:00,35.0,35.08,34.97,35.04,741000.0,26.2759,26.3359,26.2533,26.3059,741000.0
2014-09-12 14:30:00,35.04,35.07,34.9,34.97,764400.0,26.3059,26.3284,26.2008,26.2533,764400.0
2014-09-12 15:00:00,34.97,34.99,34.88,34.96,793100.0,26.2533,26.2683,26.1858,26.2458,793100.0
2014-09-12 15:30:00,34.97,35.04,34.88,35.01,1895800.0,26.2533,26.3059,26.1858,26.2834,1895800.0
2014-09-15 09:30:00,34.97,34.98,34.76,34.87,733100.0,26.2533,26.2608,26.0957,26.1783,733100.0
2014-09-15 10:00:00,34.86,35.16,34.76,35.08,1083200.0,26.1707,26.396,26.0957,26.3359,1083200.0
2014-09-15 10:30:00,35.08,35.14,35.01,35.12,630700.0,26.3359,26.381,26.2834,26.3659,630700.0
2014-09-15 11:00:00,35.11,35.2,35.03,35.04,640400.0,26.3584,26.426,26.2984,26.3059,640400.0
2014-09-15 11:30:00,35.04,35.12,35.02,35.1,861500.0,26.3059,26.3659,26.2909,26.3509,861500.0
2014-09-15 12:00:00,35.1,35.22,35.06,35.2,552400.0,26.3509,26.441,26.3209,26.426,552400.0
2014-09-15 12:30:00,35.2,35.23,35.17,35.21,515000.0,26.426,26.4485,26.4035,26.4335,515000.0
2014-09-15 13:00:00,35.21,35.22,35.15,35.16,471200.0,26.4335,26.441,26.3885,26.396,471200.0
2014-09-15 13:30:00,35.16,35.2,35.07,35.1,439400.0,26.396,26.426,26.3284,26.3509,439400.0
2014-09-15 14:00:00,35.1,35.13,35.02,35.13,340900.0,26.3509,26.3734,26.2909,26.3734,340900.0
2014-09-15 14:30:00,35.13,35.21,35.13,35.17,556500.0,26.3734,26.4335,26.3734,26.4035,556500.0
2014-09-15 15:00:00,35.17,35.22,35.15,35.2,547100.0,26.4035,26.441,26.3885,26.426,547100.0
2014-09-15 15:30:00,35.2,35.21,35.14,35.2,1036000.0,26.426,26.4335,26.381,26.426,1036000.0
2014-09-16 09:30:00,35.14,35.23,35.04,35.04,615600.0,26.381,26.4485,26.3059,26.3059,615600.0
2014-09-16 10:00:00,35.05,35.2,35.04,35.09,486900.0,26.3134,26.426,26.3059,26.3434,486900.0
2014-09-16 10:30:00,35.09,35.14,35.02,35.04,596500.0,26.3434,26.381,26.2909,26.3059,596500.0
2014-09-16 11:00:00,35.04,35.04,34.83,34.91,1026200.0,26.3059,26.3059,26.1482,26.2083,1026200.0
2014-09-16 11:30:00,34.91,35.15,34.91,35.06,739100.0,26.2083,26.3885,26.2083,26.3209,739100.0
2014-09-16 12:00:00,35.06,35.09,35.0,35.05,391400.0,26.3209,26.3434,26.2759,26.3134,391400.0
2014-09-16 12:30:00,35.05,35.05,35.01,35.03,325900.0,26.3134,26.3134,26.2834,26.2984,325900.0
2014-09-16 13:00:00,35.03,35.16,35.03,35.16,451600.0,26.2984,26.396,26.2984,26.396,451600.0
2014-09-16 13:30:00,35.16,35.2,35.13,35.17,339400.0,26.396,26.426,26.3734,26.4035,339400.0
2014-09-16 14:00:00,35.16,35.2,35.15,35.16,294100.0,26.396,26.426,26.3885,26.396,294100.0
2014-09-16 14:30:00,35.17,35.18,35.06,35.09,482200.0,26.4035,26.411,26.3209,26.3434,482200.0
2014-09-16 15:00:00,35.09,35.1,35.01,35.02,442900.0,26.3434,26.3509,26.2834,26.2909,442900.0
2014-09-16 15:30:00,35.02,35.13,35.01,35.12,1336900.0,26.2909,26.3734,26.2834,26.3659,1336900.0
2014-09-17 09:30:00,35.19,35.45,35.19,35.39,760100.0,26.4185,26.6137,26.4185,26.5686,760100.0
2014-09-17 10:00:00,35.4,35.46,35.36,35.42,699600.0,26.5761,26.6212,26.5461,26.5912,699600.0
2014-09-17 10:30:00,35.43,35.45,35.34,35.37,405900.0,26.5987,26.6137,26.5311,26.5536,405900.0
2014-09-17 11:00:00,35.36,35.43,35.27,35.3,473900.0,26.5461,26.5987,26.4785,26.5011,473900.0
2014-09-17 11:30:00,35.29,35.3,35.23,35.29,392800.0,26.4936,26.5011,26.4485,26.4936,392800.0
2014-09-17 12:00:00,35.29,35.35,35.29,35.3,253400.0,26.4936,26.5386,26.4936,26.5011,253400.0
2014-09-17 12:30:00,35.3,35.34,35.27,35.27,130800.0,26.5011,26.5311,26.4785,26.4785,130800.0
2014-09-17 13:00:00,35.27,35.33,35.26,35.31,150200.0,26.4785,26.5236,26.471,26.5086,150200.0
2014-09-17 13:30:00,35.3,35.34,35.27,35.32,226100.0,26.5011,26.5311,26.4785,26.5161,226100.0
2014-09-17 14:00:00,35.32,35.78,35.1,35.74,1708700.0,26.5161,26.8614,26.3509,26.8314,1708700.0
2014-09-17 14:30:00,35.74,35.75,35.47,35.57,1061500.0,26.8314,26.8389,26.6287,26.7038,1061500.0
2014-09-17 15:00:00,35.57,35.76,35.55,35.65,969700.0,26.7038,26.8464,26.6888,26.7638,969700.0
2014-09-17 15:30:00,35.65,35.68,35.51,35.55,2087600.0,26.7638,26.7864,26.6587,26.6888,2087600.0
2014-09-18 09:30:00,35.67,35.99,35.64,35.98,1023900.0,26.7788,27.0191,26.7563,27.0116,1023900.0
2014-09-18 10:00:00,35.98,36.19,35.96,36.08,892000.0,27.0116,27.1692,26.9966,27.0866,892000.0
2014-09-18 10:30:00,36.06,36.25,36.06,36.15,726300.0,27.0716,27.2143,27.0716,27.1392,726300.0
2014-09-18 11:00:00,36.15,36.18,36.04,36.07,1334300.0,27.1392,27.1617,27.0566,27.0791,1334300.0
2014-09-18 11:30:00,36.08,36.16,36.04,36.14,1113900.0,27.0866,27.1467,27.0566,27.1317,1113900.0
2014-09-18 12:00:00,36.14,36.22,36.06,36.19,649200.0,27.1317,27.1918,27.0716,27.1692,649200.0
2014-09-18 12:30:00,36.2,36.22,36.14,36.17,1112300.0,27.1767,27.1918,27.1317,27.1542,1112300.0
2014-09-18 13:00:00,36.16,36.2,36.12,36.15,659300.0,27.1467,27.1767,27.1167,27.1392,659300.0
2014-09-18 13:30:00,36.15,36.15,35.97,36.01,524900.0,27.1392,27.1392,27.0041,27.0341,524900.0
2014-09-18 14:00:00,36.01,36.07,36.0,36.02,372900.0,27.0341,27.0791,27.0266,27.0416,372900.0
2014-09-18 14:30:00,36.02,36.11,36.02,36.11,487400.0,27.0416,27.1092,27.0416,27.1092,487400.0
2014-09-18 15:00:00,36.11,36.2,36.1,36.16,1295000.0,27.1092,27.1767,27.1017,27.1467,1295000.0
2014-09-18 15:30:00,36.16,36.2,36.13,36.14,2809000.0,27.1467,27.1767,27.1242,27.1317,2809000.0
2014-09-19 09:30:00,36.41,36.44,36.2,36.3,2742300.0,27.3344,27.3569,27.1767,27.2518,2742300.0
2014-09-19 10:00:00,36.31,36.38,36.25,36.28,1370700.0,27.2593,27.3119,27.2143,27.2368,1370700.0
2014-09-19 10:30:00,36.28,36.28,36.12,36.15,657900.0,27.2368,27.2368,27.1167,27.1392,657900.0
2014-09-19 11:00:00,36.15,36.18,36.04,36.1,539800.0,27.1392,27.1617,27.0566,27.1017,539800.0
2014-09-19 11:30:00,36.09,36.1,36.0,36.02,539000.0,27.0942,27.1017,27.0266,27.0416,539000.0
2014-09-19 12:00:00,36.02,36.03,35.92,36.03,525600.0,27.0416,27.0491,26.9665,27.0491,525600.0
2014-09-19 12:30:00,36.03,36.05,35.84,35.85,699400.0,27.0491,27.0641,26.9065,26.914,699400.0
2014-09-19 13:00:00,35.84,35.86,35.72,35.85,431200.0,26.9065,26.9215,26.8164,26.914,431200.0
2014-09-19 13:30:00,35.86,35.89,35.8,35.82,520800.0,26.9215,26.944,26.8764,26.8915,520800.0
2014-09-19 14:00:00,35.82,35.86,35.76,35.85,703700.0,26.8915,26.9215,26.8464,26.914,703700.0
2014-09-19 14:30:00,35.86,35.87,35.8,35.86,748000.0,26.9215,26.929,26.8764,26.9215,748000.0
2014-09-19 15:00:00,35.86,35.9,35.78,35.83,792900.0,26.9215,26.9515,26.8614,26.899,792900.0
2014-09-19 15:30:00,35.83,35.87,35.72,35.75,3569700.0,26.899,26.929,26.8164,26.8389,3569700.0
2014-09-22 09:30:00,35.7,35.8,35.48,35.61,1080000.0,26.8014,26.8764,26.6362,26.7338,1080000.0
2014-09-22 10:00:00,35.6,35.64,35.45,35.47,669500.0,26.7263,26.7563,26.6137,26.6287,669500.0
2014-09-22 10:30:00,35.48,35.48,35.3,35.37,704600.0,26.6362,26.6362,26.5011,26.5536,704600.0
2014-09-22 11:00:00,35.37,35.44,35.31,35.4,473700.0,26.5536,26.6062,26.5086,26.5761,473700.0
2014-09-22 11:30:00,35.4,35.4,35.21,35.26,578100.0,26.5761,26.5761,26.4335,26.471,578100.0
2014-09-22 12:00:00,35.27,35.27,35.16,35.17,692500.0,26.4785,26.4785,26.396,26.4035,692500.0
2014-09-22 12:30:00,35.18,35.31,35.16,35.24,470900.0,26.411,26.5086,26.396,26.456,470900.0
2014-09-22 13:00:00,35.25,35.27,35.17,35.24,362300.0,26.4635,26.4785,26.4035,26.456,362300.0
2014-09-22 13:30:00,35.25,35.26,35.19,35.19,440300.0,26.4635,26.471,26.4185,26.4185,440300.0
2014-09-22 14:00:00,35.2,35.24,35.12,35.13,503500.0,26.426,26.456,26.3659,26.3734,503500.0
2014-09-22 14:30:00,35.13,35.2,35.12,35.13,554700.0,26.3734,26.426,26.3659,26.3734,554700.0
2014-09-22 15:00:00,35.13,35.18,35.05,35.13,964900.0,26.3734,26.411,26.3134,26.3734,964900.0
2014-09-22 15:30:00,35.14,35.26,35.11,35.19,1310600.0,26.381,26.471,26.3584,26.4185,1310600.0
2014-09-23 09:30:00,35.21,35.48,35.18,35.45,1433300.0,26.4335,26.6362,26.411,26.6137,1433300.0
2014-09-23 10:00:00,35.46,35.57,35.42,35.43,893800.0,26.6212,26.7038,26.5912,26.5987,893800.0
2014-09-23 10:30:00,35.42,35.48,35.34,35.35,662900.0,26.5912,26.6362,26.5311,26.5386,662900.0
2014-09-23 11:00:00,35.36,35.44,35.28,35.36,605200.0,26.5461,26.6062,26.4861,26.5461,605200.0
2014-09-23 11:30:00,35.35,35.47,35.32,35.43,564400.0,26.5386,26.6287,26.5161,26.5987,564400.0
2014-09-23 12:00:00,35.43,35.43,35.22,35.3,716400.0,26.5987,26.5987,26.441,26.5011,716400.0
2014-09-23 12:30:00,35.3,35.41,35.27,35.3,327300.0,26.5011,26.5837,26.4785,26.5011,327300.0
2014-09-23 13:00:00,35.3,35.31,35.21,35.22,347300.0,26.5011,26.5086,26.4335,26.441,347300.0
2014-09-23 13:30:00,35.23,35.29,35.11,35.13,367700.0,26.4485,26.4936,26.3584,26.3734,367700.0
2014-09-23 14:00:00,35.12,35.19,35.01,35.05,666000.0,26.3659,26.4185,26.2834,26.3134,666000.0
2014-09-23 14:30:00,35.06,35.08,35.0,35.04,436400.0,26.3209,26.3359,26.2759,26.3059,436400.0
2014-09-23 15:00:00,35.05,35.09,34.99,35.0,786000.0,26.3134,26.3434,26.2683,26.2759,786000.0
2014-09-23 15:30:00,35.01,35.12,35.01,35.02,1406200.0,26.2834,26.3659,26.2834,26.2909,1406200.0
2014-09-24 09:30:00,34.74,34.98,34.53,34.57,1991800.0,26.0807,26.2608,25.923,25.953,1991800.0
2014-09-24 10:00:00,34.57,34.76,34.54,34.74,1251600.0,25.953,26.0957,25.9305,26.0807,1251600.0
2014-09-24 10:30:00,34.75,34.77,34.64,34.67,1024500.0,26.0882,26.1032,26.0056,26.0281,1024500.0
2014-09-24 11:00:00,34.67,34.78,34.62,34.73,1267200.0,26.0281,26.1107,25.9906,26.0732,1267200.0
2014-09-24 11:30:00,34.73,34.86,34.72,34.79,777200.0,26.0732,26.1707,26.0656,26.1182,777200.0
2014-09-24 12:00:00,34.79,34.84,34.78,34.8,553000.0,26.1182,26.1557,26.1107,26.1257,553000.0
2014-09-24 12:30:00,34.8,34.81,34.75,34.81,365400.0,26.1257,26.1332,26.0882,26.1332,365400.0
2014-09-24 13:00:00,34.8,34.82,34.77,34.81,347900.0,26.1257,26.1407,26.1032,26.1332,347900.0
2014-09-24 13:30:00,34.81,34.91,34.81,34.86,484200.0,26.1332,26.2083,26.1332,26.1707,484200.0
2014-09-24 14:00:00,34.86,34.94,34.82,34.94,429000.0,26.1707,26.2308,26.1407,26.2308,429000.0
2014-09-24 14:30:00,34.94,35.03,34.91,35.01,393200.0,26.2308,26.2984,26.2083,26.2834,393200.0
2014-09-24 15:00:00,35.02,35.08,35.0,35.01,669900.0,26.2909,26.3359,26.2759,26.2834,669900.0
2014-09-24 15:30:00,35.0,35.06,34.94,34.99,2299400.0,26.2759,26.3209,26.2308,26.2683,2299400.0
2014-09-25 09:30:00,35.1,35.14,34.58,34.61,1081000.0,26.3509,26.381,25.9605,25.9831,1081000.0
2014-09-25 10:00:00,34.61,34.62,34.42,34.53,1141400.0,25.9831,25.9906,25.8404,25.923,1141400.0
2014-09-25 10:30:00,34.53,34.53,34.2,34.35,1148100.0,25.923,25.923,25.6753,25.7879,1148100.0
2014-09-25 11:00:00,34.34,34.44,34.3,34.43,693900.0,25.7804,25.8554,25.7503,25.8479,693900.0
2014-09-25 11:30:00,34.43,34.44,34.28,34.28,482600.0,25.8479,25.8554,25.7353,25.7353,482600.0
2014-09-25 12:00:00,34.28,34.36,34.22,34.22,385000.0,25.7353,25.7954,25.6903,25.6903,385000.0
2014-09-25 12:30:00,34.23,34.26,34.18,34.23,459100.0,25.6978,25.7203,25.6602,25.6978,459100.0
2014-09-25 13:00:00,34.23,34.32,34.19,34.25,430900.0,25.6978,25.7653,25.6678,25.7128,430900.0
2014-09-25 13:30:00,34.24,34.26,34.06,34.13,398800.0,25.7053,25.7203,25.5702,25.6227,398800.0
2014-09-25 14:00:00,34.13,34.18,34.08,34.15,422400.0,25.6227,25.6602,25.5852,25.6377,422400.0
2014-09-25 14:30:00,34.15,34.21,34.12,34.15,451700.0,25.6377,25.6828,25.6152,25.6377,451700.0
2014-09-25 15:00:00,34.15,34.17,34.09,34.13,852800.0,25.6377,25.6527,25.5927,25.6227,852800.0
2014-09-25 15:30:00,34.14,34.33,34.13,34.23,2547800.0,25.6302,25.7729,25.6227,25.6978,2547800.0
2014-09-26 09:30:00,34.39,34.53,34.3,34.36,864600.0,25.8179,25.923,25.7503,25.7954,864600.0
2014-09-26 10:00:00,34.36,34.53,34.35,34.43,660500.0,25.7954,25.923,25.7879,25.8479,660500.0
2014-09-26 10:30:00,34.43,34.52,34.36,34.52,640300.0,25.8479,25.9155,25.7954,25.9155,640300.0
2014-09-26 11:00:00,34.52,34.58,34.36,34.38,650900.0,25.9155,25.9605,25.7954,25.8104,650900.0
2014-09-26 11:30:00,34.38,34.4,34.27,34.29,613700.0,25.8104,25.8254,25.7278,25.7428,613700.0
2014-09-26 12:00:00,34.3,34.44,34.29,34.43,322700.0,25.7503,25.8554,25.7428,25.8479,322700.0
2014-09-26 12:30:00,34.43,34.46,34.39,34.4,201500.0,25.8479,25.8705,25.8179,25.8254,201500.0
2014-09-26 13:00:00,34.41,34.47,34.39,34.43,194900.0,25.8329,25.878,25.8179,25.8479,194900.0
2014-09-26 13:30:00,34.43,34.53,34.41,34.52,226300.0,25.8479,25.923,25.8329,25.9155,226300.0
2014-09-26 14:00:00,34.52,34.61,34.5,34.6,815400.0,25.9155,25.9831,25.9005,25.9756,815400.0
2014-09-26 14:30:00,34.6,34.68,34.58,34.63,420400.0,25.9756,26.0356,25.9605,25.9981,420400.0
2014-09-26 15:00:00,34.63,34.7,34.62,34.64,370800.0,25.9981,26.0506,25.9906,26.0056,370800.0
2014-09-26 15:30:00,34.64,34.67,34.6,34.63,1274600.0,26.0056,26.0281,25.9756,25.9981,1274600.0
2014-09-29 09:30:00,34.19,34.29,34.02,34.28,1132100.0,25.6678,25.7428,25.5401,25.7353,1132100.0
2014-09-29 10:00:00,34.28,34.46,34.24,34.4,617000.0,25.7353,25.8705,25.7053,25.8254,617000.0
2014-09-29 10:30:00,34.4,34.48,34.34,34.45,485500.0,25.8254,25.8855,25.7804,25.8629,485500.0
2014-09-29 11:00:00,34.46,34.59,34.43,34.56,644800.0,25.8705,25.968,25.8479,25.9455,644800.0
2014-09-29 11:30:00,34.56,34.58,34.46,34.52,349500.0,25.9455,25.9605,25.8705,25.9155,349500.0
2014-09-29 12:00:00,34.52,34.52,34.41,34.43,301200.0,25.9155,25.9155,25.8329,25.8479,301200.0
2014-09-29 12:30:00,34.42,34.48,34.35,34.46,237600.0,25.8404,25.8855,25.7879,25.8705,237600.0
2014-09-29 13:00:00,34.45,34.5,34.42,34.49,210300.0,25.8629,25.9005,25.8404,25.893,210300.0
2014-09-29 13:30:00,34.48,34.54,34.43,34.48,269600.0,25.8855,25.9305,25.8479,25.8855,269600.0
2014-09-29 14:00:00,34.48,34.53,34.34,34.37,348400.0,25.8855,25.923,25.7804,25.8029,348400.0
2014-09-29 14:30:00,34.36,34.49,34.34,34.48,367600.0,25.7954,25.893,25.7804,25.8855,367600.0
2014-09-29 15:00:00,34.48,34.58,34.46,34.56,501600.0,25.8855,25.9605,25.8705,25.9455,501600.0
2014-09-29 15:30:00,34.55,34.58,34.45,34.51,1691900.0,25.938,25.9605,25.8629,25.908,1691900.0
2014-09-30 09:30:00,34.55,34.69,34.31,34.36,984700.0,25.938,26.0431,25.7578,25.7954,984700.0
2014-09-30 10:00:00,34.36,34.53,34.24,34.48,728000.0,25.7954,25.923,25.7053,25.8855,728000.0
2014-09-30 10:30:00,34.48,34.66,34.47,34.61,741200.0,25.8855,26.0206,25.878,25.9831,741200.0
2014-09-30 11:00:00,34.61,34.71,34.59,34.66,554500.0,25.9831,26.0581,25.968,26.0206,554500.0
2014-09-30 11:30:00,34.66,34.68,34.55,34.59,485200.0,26.0206,26.0356,25.938,25.968,485200.0
2014-09-30 12:00:00,34.6,34.64,34.49,34.52,287500.0,25.9756,26.0056,25.893,25.9155,287500.0
2014-09-30 12:30:00,34.52,34.54,34.44,34.5,239800.0,25.9155,25.9305,25.8554,25.9005,239800.0
2014-09-30 13:00:00,34.5,34.6,34.44,34.45,241800.0,25.9005,25.9756,25.8554,25.8629,241800.0
2014-09-30 13:30:00,34.45,34.47,34.37,34.44,317400.0,25.8629,25.878,25.8029,25.8554,317400.0
2014-09-30 14:00:00,34.44,34.54,34.41,34.5,460700.0,25.8554,25.9305,25.8329,25.9005,460700.0
2014-09-30 14:30:00,34.5,34.6,34.49,34.56,368500.0,25.9005,25.9756,25.893,25.9455,368500.0
2014-09-30 15:00:00,34.56,34.7,34.5,34.65,772700.0,25.9455,26.0506,25.9005,26.0131,772700.0
2014-09-30 15:30:00,34.65,34.7,34.57,34.57,1858600.0,26.0131,26.0506,25.953,25.953,1858600.0
2014-10-01 09:30:00,34.37,34.45,33.93,34.04,1259000.0,25.8029,25.8629,25.4726,25.5551,1259000.0
2014-10-01 10:00:00,34.04,34.12,33.91,34.09,979500.0,25.5551,25.6152,25.4575,25.5927,979500.0
2014-10-01 10:30:00,34.09,34.22,33.96,34.2,1067400.0,25.5927,25.6903,25.4951,25.6753,1067400.0
2014-10-01 11:00:00,34.21,34.27,34.04,34.05,620900.0,25.6828,25.7278,25.5551,25.5626,620900.0
2014-10-01 11:30:00,34.05,34.11,33.97,34.01,689500.0,25.5626,25.6077,25.5026,25.5326,689500.0
2014-10-01 12:00:00,34.02,34.13,33.94,34.12,578700.0,25.5401,25.6227,25.4801,25.6152,578700.0
2014-10-01 12:30:00,34.12,34.16,34.04,34.13,1044600.0,25.6152,25.6452,25.5551,25.6227,1044600.0
2014-10-01 13:00:00,34.13,34.18,34.05,34.17,655200.0,25.6227,25.6602,25.5626,25.6527,655200.0
2014-10-01 13:30:00,34.17,34.18,33.92,33.94,880700.0,25.6527,25.6602,25.4651,25.4801,880700.0
2014-10-01 14:00:00,33.94,34.09,33.91,34.08,888900.0,25.4801,25.5927,25.4575,25.5852,888900.0
2014-10-01 14:30:00,34.08,34.11,33.9,33.9,839300.0,25.5852,25.6077,25.45,25.45,839300.0
2014-10-01 15:00:00,33.91,33.95,33.81,33.86,1108400.0,25.4575,25.4876,25.3825,25.42,1108400.0
2014-10-01 15:30:00,33.87,34.08,33.86,33.96,2372300.0,25.4275,25.5852,25.42,25.4951,2372300.0
2014-10-02 09:30:00,34.05,34.29,34.0,34.1,1122400.0,25.5626,25.7428,25.5251,25.6002,1122400.0
2014-10-02 10:00:00,34.1,34.23,34.07,34.11,477000.0,25.6002,25.6978,25.5777,25.6077,477000.0
2014-10-02 10:30:00,34.11,34.15,34.0,34.0,796100.0,25.6077,25.6377,25.5251,25.5251,796100.0
2014-10-02 11:00:00,34.01,34.07,33.92,33.94,571000.0,25.5326,25.5777,25.4651,25.4801,571000.0
2014-10-02 11:30:00,33.95,33.95,33.8,33.88,601100.0,25.4876,25.4876,25.375,25.435,601100.0
2014-10-02 12:00:00,33.88,34.0,33.83,33.91,392600.0,25.435,25.5251,25.3975,25.4575,392600.0
2014-10-02 12:30:00,33.92,34.01,33.79,33.99,357600.0,25.4651,25.5326,25.3675,25.5176,357600.0
2014-10-02 13:00:00,34.0,34.21,33.97,34.2,536900.0,25.5251,25.6828,25.5026,25.6753,536900.0
2014-10-02 13:30:00,34.2,34.21,34.05,34.11,482600.0,25.6753,25.6828,25.5626,25.6077,482600.0
2014-10-02 14:00:00,34.12,34.26,34.11,34.26,316000.0,25.6152,25.7203,25.6077,25.7203,316000.0
2014-10-02 14:30:00,34.26,34.38,34.18,34.33,421800.0,25.7203,25.8104,25.6602,25.7729,421800.0
2014-10-02 15:00:00,34.33,34.38,34.24,34.3,351300.0,25.7729,25.8104,25.7053,25.7503,351300.0
2014-10-02 15:30:00,34.29,34.34,34.2,34.27,1066900.0,25.7428,25.7804,25.6753,25.7278,1066900.0
2014-10-03 09:30:00,34.62,34.97,34.54,34.83,1206000.0,25.9906,26.2533,25.9305,26.1482,1206000.0
2014-10-03 10:00:00,34.84,34.91,34.76,34.8,570200.0,26.1557,26.2083,26.0957,26.1257,570200.0
2014-10-03 10:30:00,34.8,34.86,34.71,34.85,441100.0,26.1257,26.1707,26.0581,26.1632,441100.0
2014-10-03 11:00:00,34.84,34.97,34.83,34.95,469200.0,26.1557,26.2533,26.1482,26.2383,469200.0
2014-10-03 11:30:00,34.96,34.98,34.83,34.89,387700.0,26.2458,26.2608,26.1482,26.1933,387700.0
2014-10-03 12:00:00,34.89,35.02,34.83,35.02,499000.0,26.1933,26.2909,26.1482,26.2909,499000.0
2014-10-03 12:30:00,35.02,35.05,34.97,35.0,314500.0,26.2909,26.3134,26.2533,26.2759,314500.0
2014-10-03 13:00:00,35.01,35.04,34.98,35.01,251500.0,26.2834,26.3059,26.2608,26.2834,251500.0
2014-10-03 13:30:00,35.01,35.03,34.96,35.0,306500.0,26.2834,26.2984,26.2458,26.2759,306500.0
2014-10-03 14:00:00,35.01,35.08,35.0,35.03,451600.0,26.2834,26.3359,26.2759,26.2984,451600.0
2014-10-03 14:30:00,35.03,35.08,35.0,35.01,320100.0,26.2984,26.3359,26.2759,26.2834,320100.0
2014-10-03 15:00:00,35.0,35.04,34.95,35.0,479000.0,26.2759,26.3059,26.2383,26.2759,479000.0
2014-10-03 15:30:00,35.0,35.16,35.0,35.04,1779000.0,26.2759,26.396,26.2759,26.3059,1779000.0
2014-10-06 09:30:00,35.33,35.4,35.21,35.31,760500.0,26.5236,26.5761,26.4335,26.5086,760500.0
2014-10-06 10:00:00,35.31,35.34,35.13,35.2,648300.0,26.5086,26.5311,26.3734,26.426,648300.0
2014-10-06 10:30:00,35.2,35.31,35.06,35.1,418100.0,26.426,26.5086,26.3209,26.3509,418100.0
2014-10-06 11:00:00,35.1,35.23,35.08,35.13,345400.0,26.3509,26.4485,26.3359,26.3734,345400.0
2014-10-06 11:30:00,35.13,35.18,34.89,34.98,433800.0,26.3734,26.411,26.1933,26.2608,433800.0
2014-10-06 12:00:00,34.98,35.1,34.98,35.02,304500.0,26.2608,26.3509,26.2608,26.2909,304500.0
2014-10-06 12:30:00,35.02,35.02,34.88,34.9,292800.0,26.2909,26.2909,26.1858,26.2008,292800.0
2014-10-06 13:00:00,34.9,35.12,34.86,35.09,362100.0,26.2008,26.3659,26.1707,26.3434,362100.0
2014-10-06 13:30:00,35.09,35.13,35.06,35.07,221900.0,26.3434,26.3734,26.3209,26.3284,221900.0
2014-10-06 14:00:00,35.08,35.11,34.96,35.04,360200.0,26.3359,26.3584,26.2458,26.3059,360200.0
2014-10-06 14:30:00,35.04,35.06,34.98,35.01,434700.0,26.3059,26.3209,26.2608,26.2834,434700.0
2014-10-06 15:00:00,35.01,35.07,34.92,34.99,672300.0,26.2834,26.3284,26.2158,26.2683,672300.0
2014-10-06 15:30:00,34.99,35.05,34.95,34.98,974700.0,26.2683,26.3134,26.2383,26.2608,974700.0
2014-10-07 09:30:00,34.79,34.8,34.35,34.5,893600.0,26.1182,26.1257,25.7879,25.9005,893600.0
2014-10-07 10:00:00,34.49,34.62,34.45,34.5,847100.0,25.893,25.9906,25.8629,25.9005,847100.0
2014-10-07 10:30:00,34.5,34.64,34.4,34.4,652100.0,25.9005,26.0056,25.8254,25.8254,652100.0
2014-10-07 11:00:00,34.4,34.43,34.26,34.29,542000.0,25.8254,25.8479,25.7203,25.7428,542000.0
2014-10-07 11:30:00,34.3,34.44,34.25,34.4,585400.0,25.7503,25.8554,25.7128,25.8254,585400.0
2014-10-07 12:00:00,34.41,34.54,34.37,34.49,376100.0,25.8329,25.9305,25.8029,25.893,376100.0
2014-10-07 12:30:00,34.5,34.52,34.3,34.35,379100.0,25.9005,25.9155,25.7503,25.7879,379100.0
2014-10-07 13:00:00,34.36,34.5,34.29,34.5,316300.0,25.7954,25.9005,25.7428,25.9005,316300.0
2014-10-07 13:30:00,34.5,34.5,34.38,34.45,455700.0,25.9005,25.9005,25.8104,25.8629,455700.0
2014-10-07 14:00:00,34.45,34.49,34.27,34.27,536100.0,25.8629,25.893,25.7278,25.7278,536100.0
2014-10-07 14:30:00,34.27,34.32,34.19,34.3,602300.0,25.7278,25.7653,25.6678,25.7503,602300.0
2014-10-07 15:00:00,34.3,34.34,34.07,34.17,758300.0,25.7503,25.7804,25.5777,25.6527,758300.0
2014-10-07 15:30:00,34.17,34.21,34.02,34.02,1883100.0,25.6527,25.6828,25.5401,25.5401,1883100.0
2014-10-08 09:30:00,34.04,34.16,33.82,33.93,999400.0,25.5551,25.6452,25.39,25.4726,999400.0
2014-10-08 10:00:00,33.94,33.97,33.67,33.81,725900.0,25.4801,25.5026,25.2774,25.3825,725900.0
2014-10-08 10:30:00,33.81,33.85,33.47,33.47,820300.0,25.3825,25.4125,25.1272,25.1272,820300.0
2014-10-08 11:00:00,33.47,33.71,33.4,33.68,991700.0,25.1272,25.3074,25.0747,25.2849,991700.0
2014-10-08 11:30:00,33.67,33.74,33.48,33.55,642000.0,25.2774,25.3299,25.1347,25.1873,642000.0
2014-10-08 12:00:00,33.55,33.68,33.55,33.63,466600.0,25.1873,25.2849,25.1873,25.2473,466600.0
2014-10-08 12:30:00,33.64,33.65,33.5,33.52,527900.0,25.2548,25.2624,25.1497,25.1648,527900.0
2014-10-08 13:00:00,33.53,33.7,33.53,33.65,293000.0,25.1723,25.2999,25.1723,25.2624,293000.0
2014-10-08 13:30:00,33.66,33.84,33.65,33.81,482100.0,25.2699,25.405,25.2624,25.3825,482100.0
2014-10-08 14:00:00,33.82,34.2,33.81,34.15,1314800.0,25.39,25.6753,25.3825,25.6377,1314800.0
2014-10-08 14:30:00,34.16,34.29,34.12,34.19,669200.0,25.6452,25.7428,25.6152,25.6678,669200.0
2014-10-08 15:00:00,34.19,34.4,34.18,34.36,738800.0,25.6678,25.8254,25.6602,25.7954,738800.0
2014-10-08 15:30:00,34.36,34.54,34.34,34.49,1944100.0,25.7954,25.9305,25.7804,25.893,1944100.0
2014-10-09 09:30:00,34.55,34.55,33.88,33.95,1225600.0,25.938,25.938,25.435,25.4876,1225600.0
2014-10-09 10:00:00,33.96,34.11,33.91,33.98,707900.0,25.4951,25.6077,25.4575,25.5101,707900.0
2014-10-09 10:30:00,33.98,33.98,33.77,33.9,684300.0,25.5101,25.5101,25.3524,25.45,684300.0
2014-10-09 11:00:00,33.9,34.0,33.79,33.87,760700.0,25.45,25.5251,25.3675,25.4275,760700.0
2014-10-09 11:30:00,33.88,33.88,33.51,33.62,894400.0,25.435,25.435,25.1573,25.2398,894400.0
2014-10-09 12:00:00,33.61,33.67,33.46,33.5,611400.0,25.2323,25.2774,25.1197,25.1497,611400.0
2014-10-09 12:30:00,33.49,33.63,33.47,33.62,602600.0,25.1422,25.2473,25.1272,25.2398,602600.0
2014-10-09 13:00:00,33.61,33.65,33.4,33.58,550600.0,25.2323,25.2624,25.0747,25.2098,550600.0
2014-10-09 13:30:00,33.58,33.73,33.46,33.5,599000.0,25.2098,25.3224,25.1197,25.1497,599000.0
2014-10-09 14:00:00,33.49,33.49,33.27,33.31,931600.0,25.1422,25.1422,24.9771,25.0071,931600.0
2014-10-09 14:30:00,33.31,33.44,33.24,33.35,648500.0,25.0071,25.1047,24.9546,25.0371,648500.0
2014-10-09 15:00:00,33.35,33.45,33.3,33.41,862700.0,25.0371,25.1122,24.9996,25.0822,862700.0
2014-10-09 15:30:00,33.41,33.52,33.28,33.29,2438400.0,25.0822,25.1648,24.9846,24.9921,2438400.0
2014-10-10 09:30:00,33.13,33.66,33.05,33.44,1206700.0,24.872,25.2699,24.8119,25.1047,1206700.0
2014-10-10 10:00:00,33.43,33.46,32.98,32.99,971800.0,25.0972,25.1197,24.7594,24.7669,971800.0
2014-10-10 10:30:00,32.99,33.34,32.93,33.28,737700.0,24.7669,25.0296,24.7218,24.9846,737700.0
2014-10-10 11:00:00,33.28,33.37,33.22,33.33,749700.0,24.9846,25.0521,24.9395,25.0221,749700.0
2014-10-10 11:30:00,33.32,33.46,33.21,33.3,693400.0,25.0146,25.1197,24.932,24.9996,693400.0
2014-10-10 12:00:00,33.3,33.51,33.29,33.45,859300.0,24.9996,25.1573,24.9921,25.1122,859300.0
2014-10-10 12:30:00,33.45,33.6,33.44,33.53,763000.0,25.1122,25.2248,25.1047,25.1723,763000.0
2014-10-10 13:00:00,33.53,33.58,33.27,33.31,409200.0,25.1723,25.2098,24.9771,25.0071,409200.0
2014-10-10 13:30:00,33.31,33.54,33.31,33.5,343300.0,25.0071,25.1798,25.0071,25.1497,343300.0
2014-10-10 14:00:00,33.5,33.57,33.38,33.42,279600.0,25.1497,25.2023,25.0597,25.0897,279600.0
2014-10-10 14:30:00,33.41,33.45,33.19,33.19,631500.0,25.0822,25.1122,24.917,24.917,631500.0
2014-10-10 15:00:00,33.21,33.22,33.02,33.12,698700.0,24.932,24.9395,24.7894,24.8645,698700.0
2014-10-10 15:30:00,33.12,33.13,32.93,32.93,1469600.0,24.8645,24.872,24.7218,24.7218,1469600.0
2014-10-13 09:30:00,33.08,33.44,32.89,33.04,1449300.0,24.8344,25.1047,24.6918,24.8044,1449300.0
2014-10-13 10:00:00,33.04,33.15,32.9,32.91,844700.0,24.8044,24.887,24.6993,24.7068,844700.0
2014-10-13 10:30:00,32.92,33.11,32.91,33.03,1223500.0,24.7143,24.857,24.7068,24.7969,1223500.0
2014-10-13 11:00:00,33.03,33.24,32.92,33.01,817700.0,24.7969,24.9546,24.7143,24.7819,817700.0
2014-10-13 11:30:00,33.01,33.15,33.0,33.04,562400.0,24.7819,24.887,24.7744,24.8044,562400.0
2014-10-13 12:00:00,33.04,33.16,33.0,33.16,651500.0,24.8044,24.8945,24.7744,24.8945,651500.0
2014-10-13 12:30:00,33.16,33.34,33.16,33.26,736300.0,24.8945,25.0296,24.8945,24.9696,736300.0
2014-10-13 13:00:00,33.26,33.33,33.15,33.33,739800.0,24.9696,25.0221,24.887,25.0221,739800.0
2014-10-13 13:30:00,33.32,33.4,33.22,33.27,610100.0,25.0146,25.0747,24.9395,24.9771,610100.0
2014-10-13 14:00:00,33.28,33.4,33.21,33.39,818500.0,24.9846,25.0747,24.932,25.0672,818500.0
2014-10-13 14:30:00,33.39,33.39,33.21,33.22,756300.0,25.0672,25.0672,24.932,24.9395,756300.0
2014-10-13 15:00:00,33.23,33.25,33.15,33.17,798100.0,24.947,24.9621,24.887,24.902,798100.0
2014-10-13 15:30:00,33.17,33.18,32.83,32.86,3306200.0,24.902,24.9095,24.6467,24.6693,3306200.0
2014-10-14 09:30:00,33.01,33.42,32.99,33.07,1416900.0,24.7819,25.0897,24.7669,24.8269,1416900.0
2014-10-14 10:00:00,33.08,33.12,32.85,32.91,1220400.0,24.8344,24.8645,24.6618,24.7068,1220400.0
2014-10-14 10:30:00,32.92,33.15,32.81,33.01,976500.0,24.7143,24.887,24.6317,24.7819,976500.0
2014-10-14 11:00:00,33.01,33.28,33.0,33.25,686500.0,24.7819,24.9846,24.7744,24.9621,686500.0
2014-10-14 11:30:00,33.24,33.35,33.19,33.26,1174100.0,24.9546,25.0371,24.917,24.9696,1174100.0
2014-10-14 12:00:00,33.26,33.38,33.23,33.25,826600.0,24.9696,25.0597,24.947,24.9621,826600.0
2014-10-14 12:30:00,33.26,33.36,33.2,33.3,313400.0,24.9696,25.0446,24.9245,24.9996,313400.0
2014-10-14 13:00:00,33.31,33.4,33.2,33.21,376200.0,25.0071,25.0747,24.9245,24.932,376200.0
2014-10-14 13:30:00,33.22,33.28,33.13,33.24,404700.0,24.9395,24.9846,24.872,24.9546,404700.0
2014-10-14 14:00:00,33.24,33.31,33.05,33.06,767600.0,24.9546,25.0071,24.8119,24.8194,767600.0
2014-10-14 14:30:00,33.06,33.14,32.92,32.96,796300.0,24.8194,24.8795,24.7143,24.7443,796300.0
2014-10-14 15:00:00,32.97,33.03,32.78,32.93,1018600.0,24.7519,24.7969,24.6092,24.7218,1018600.0
2014-10-14 15:30:00,32.93,33.11,32.84,33.01,1841300.0,24.7218,24.857,24.6543,24.7819,1841300.0
2014-10-15 09:30:00,32.39,32.48,31.35,32.28,2647900.0,24.3164,24.384,23.5357,24.2338,2647900.0
2014-10-15 10:00:00,32.28,32.53,32.2,32.36,1595600.0,24.2338,24.4215,24.1738,24.2939,1595600.0
2014-10-15 10:30:00,32.36,32.4,32.06,32.21,662600.0,24.2939,24.3239,24.0687,24.1813,662600.0
2014-10-15 11:00:00,32.21,32.36,31.9,31.92,919400.0,24.1813,24.2939,23.9486,23.9636,919400.0
2014-10-15 11:30:00,31.93,32.17,31.9,32.07,1745300.0,23.9711,24.1513,23.9486,24.0762,1745300.0
2014-10-15 12:00:00,32.07,32.07,31.73,31.94,792300.0,24.0762,24.0762,23.8209,23.9786,792300.0
2014-10-15 12:30:00,31.94,31.98,31.68,31.74,718600.0,23.9786,24.0086,23.7834,23.8284,718600.0
2014-10-15 13:00:00,31.74,31.86,31.35,31.42,1581000.0,23.8284,23.9185,23.5357,23.5882,1581000.0
2014-10-15 13:30:00,31.41,31.72,31.39,31.65,1094300.0,23.5807,23.8134,23.5657,23.7609,1094300.0
2014-10-15 14:00:00,31.64,31.92,31.55,31.77,1255200.0,23.7534,23.9636,23.6858,23.851,1255200.0
2014-10-15 14:30:00,31.78,32.16,31.73,32.15,1446700.0,23.8585,24.1438,23.8209,24.1362,1446700.0
2014-10-15 15:00:00,32.15,32.52,32.1,32.51,2060600.0,24.1362,24.414,24.0987,24.4065,2060600.0
2014-10-15 15:30:00,32.5,32.76,32.39,32.61,2645100.0,24.399,24.5942,24.3164,24.4816,2645100.0
2014-10-16 09:30:00,31.66,32.31,31.53,32.29,1903100.0,23.7684,24.2564,23.6708,24.2413,1903100.0
2014-10-16 10:00:00,32.28,32.4,31.9,32.1,1551800.0,24.2338,24.3239,23.9486,24.0987,1551800.0
2014-10-16 10:30:00,32.09,32.76,32.02,32.5,1692900.0,24.0912,24.5942,24.0386,24.399,1692900.0
2014-10-16 11:00:00,32.49,32.79,32.3,32.76,670700.0,24.3915,24.6167,24.2489,24.5942,670700.0
2014-10-16 11:30:00,32.76,32.88,32.45,32.54,756500.0,24.5942,24.6843,24.3615,24.429,756500.0
2014-10-16 12:00:00,32.53,32.69,32.47,32.54,808700.0,24.4215,24.5416,24.3765,24.429,808700.0
2014-10-16 12:30:00,32.54,32.82,32.4,32.78,569400.0,24.429,24.6392,24.3239,24.6092,569400.0
2014-10-16 13:00:00,32.77,32.97,32.75,32.95,742200.0,24.6017,24.7519,24.5867,24.7368,742200.0
2014-10-16 13:30:00,32.94,33.2,32.87,32.92,1233800.0,24.7293,24.9245,24.6768,24.7143,1233800.0
2014-10-16 14:00:00,32.92,33.13,32.81,32.9,612600.0,24.7143,24.872,24.6317,24.6993,612600.0
2014-10-16 14:30:00,32.91,33.04,32.54,32.6,829400.0,24.7068,24.8044,24.429,24.4741,829400.0
2014-10-16 15:00:00,32.6,32.64,32.43,32.6,1226400.0,24.4741,24.5041,24.3465,24.4741,1226400.0
2014-10-16 15:30:00,32.59,32.67,32.4,32.51,1729200.0,24.4666,24.5266,24.3239,24.4065,1729200.0
2014-10-17 09:30:00,33.72,34.0,33.38,33.56,3356100.0,25.3149,25.5251,25.0597,25.1948,3356100.0
2014-10-17 10:00:00,33.56,33.68,33.51,33.57,1392800.0,25.1948,25.2849,25.1573,25.2023,1392800.0
2014-10-17 10:30:00,33.58,33.61,33.36,33.4,973800.0,25.2098,25.2323,25.0446,25.0747,973800.0
2014-10-17 11:00:00,33.39,33.46,33.28,33.38,852500.0,25.0672,25.1197,24.9846,25.0597,852500.0
2014-10-17 11:30:00,33.38,33.44,33.3,33.3,658500.0,25.0597,25.1047,24.9996,24.9996,658500.0
2014-10-17 12:00:00,33.29,33.41,33.26,33.36,681400.0,24.9921,25.0822,24.9696,25.0446,681400.0
2014-10-17 12:30:00,33.35,33.43,33.23,33.27,687400.0,25.0371,25.0972,24.947,24.9771,687400.0
2014-10-17 13:00:00,33.27,33.37,33.08,33.24,614200.0,24.9771,25.0521,24.8344,24.9546,614200.0
2014-10-17 13:30:00,33.24,33.4,33.19,33.3,532600.0,24.9546,25.0747,24.917,24.9996,532600.0
2014-10-17 14:00:00,33.29,33.29,33.07,33.16,821000.0,24.9921,24.9921,24.8269,24.8945,821000.0
2014-10-17 14:30:00,33.16,33.34,33.14,33.25,643300.0,24.8945,25.0296,24.8795,24.9621,643300.0
2014-10-17 15:00:00,33.24,33.31,33.09,33.21,784500.0,24.9546,25.0071,24.8419,24.932,784500.0
2014-10-17 15:30:00,33.21,33.31,33.17,33.21,2150600.0,24.932,25.0071,24.902,24.932,2150600.0
2014-10-20 09:30:00,33.13,33.68,33.13,33.55,1092900.0,24.872,25.2849,24.872,25.1873,1092900.0
2014-10-20 10:00:00,33.57,33.6,33.37,33.56,548000.0,25.2023,25.2248,25.0521,25.1948,548000.0
2014-10-20 10:30:00,33.56,33.63,33.45,33.47,460600.0,25.1948,25.2473,25.1122,25.1272,460600.0
2014-10-20 11:00:00,33.47,33.62,33.4,33.56,463400.0,25.1272,25.2398,25.0747,25.1948,463400.0
2014-10-20 11:30:00,33.56,33.57,33.43,33.54,399500.0,25.1948,25.2023,25.0972,25.1798,399500.0
2014-10-20 12:00:00,33.54,33.6,33.54,33.57,366200.0,25.1798,25.2248,25.1798,25.2023,366200.0
2014-10-20 12:30:00,33.56,33.57,33.42,33.43,582300.0,25.1948,25.2023,25.0897,25.0972,582300.0
2014-10-20 13:00:00,33.43,33.44,33.34,33.4,516300.0,25.0972,25.1047,25.0296,25.0747,516300.0
2014-10-20 13:30:00,33.41,33.47,33.3,33.39,377700.0,25.0822,25.1272,24.9996,25.0672,377700.0
2014-10-20 14:00:00,33.38,33.43,33.33,33.36,656700.0,25.0597,25.0972,25.0221,25.0446,656700.0
2014-10-20 14:30:00,33.36,33.38,33.26,33.27,472800.0,25.0446,25.0597,24.9696,24.9771,472800.0
2014-10-20 15:00:00,33.27,33.35,33.15,33.15,1045300.0,24.9771,25.0371,24.887,24.887,1045300.0
2014-10-20 15:30:00,33.15,33.34,33.15,33.32,2567700.0,24.887,25.0296,24.887,25.0146,2567700.0
2014-10-21 09:30:00,33.6,33.82,33.54,33.75,1379000.0,25.2248,25.39,25.1798,25.3374,1379000.0
2014-10-21 10:00:00,33.75,33.97,33.64,33.93,1092200.0,25.3374,25.5026,25.2548,25.4726,1092200.0
2014-10-21 10:30:00,33.93,33.96,33.82,33.96,608600.0,25.4726,25.4951,25.39,25.4951,608600.0
2014-10-21 11:00:00,33.96,33.98,33.67,33.8,861600.0,25.4951,25.5101,25.2774,25.375,861600.0
2014-10-21 11:30:00,33.8,33.96,33.79,33.92,687600.0,25.375,25.4951,25.3675,25.4651,687600.0
2014-10-21 12:00:00,33.92,33.98,33.88,33.96,458400.0,25.4651,25.5101,25.435,25.4951,458400.0
2014-10-21 12:30:00,33.96,34.0,33.9,33.92,322500.0,25.4951,25.5251,25.45,25.4651,322500.0
2014-10-21 13:00:00,33.92,33.95,33.84,33.89,343800.0,25.4651,25.4876,25.405,25.4425,343800.0
2014-10-21 13:30:00,33.89,34.0,33.86,33.96,471900.0,25.4425,25.5251,25.42,25.4951,471900.0
2014-10-21 14:00:00,33.96,34.07,33.94,34.05,535100.0,25.4951,25.5777,25.4801,25.5626,535100.0
2014-10-21 14:30:00,34.05,34.12,34.05,34.11,499300.0,25.5626,25.6152,25.5626,25.6077,499300.0
2014-10-21 15:00:00,34.11,34.2,34.09,34.2,595000.0,25.6077,25.6753,25.5927,25.6753,595000.0
2014-10-21 15:30:00,34.2,34.2,33.99,34.05,2134000.0,25.6753,25.6753,25.5176,25.5626,2134000.0
2014-10-22 09:30:00,34.09,34.11,33.8,34.01,822900.0,25.5927,25.6077,25.375,25.5326,822900.0
2014-10-22 10:00:00,34.01,34.06,33.86,33.92,650600.0,25.5326,25.5702,25.42,25.4651,650600.0
2014-10-22 10:30:00,33.92,33.98,33.81,33.89,442600.0,25.4651,25.5101,25.3825,25.4425,442600.0
2014-10-22 11:00:00,33.9,33.97,33.86,33.88,597400.0,25.45,25.5026,25.42,25.435,597400.0
2014-10-22 11:30:00,33.88,33.96,33.87,33.89,297200.0,25.435,25.4951,25.4275,25.4425,297200.0
2014-10-22 12:00:00,33.89,33.91,33.73,33.79,261800.0,25.4425,25.4575,25.3224,25.3675,261800.0
2014-10-22 12:30:00,33.78,33.81,33.62,33.76,587300.0,25.3599,25.3825,25.2398,25.3449,587300.0
2014-10-22 13:00:00,33.75,33.79,33.52,33.55,410600.0,25.3374,25.3675,25.1648,25.1873,410600.0
2014-10-22 13:30:00,33.56,33.61,33.5,33.53,450300.0,25.1948,25.2323,25.1497,25.1723,450300.0
2014-10-22 14:00:00,33.53,33.63,33.51,33.55,482700.0,25.1723,25.2473,25.1573,25.1873,482700.0
2014-10-22 14:30:00,33.55,33.68,33.5,33.67,496800.0,25.1873,25.2849,25.1497,25.2774,496800.0
2014-10-22 15:00:00,33.67,33.69,33.55,33.6,517800.0,25.2774,25.2924,25.1873,25.2248,517800.0
2014-10-22 15:30:00,33.6,33.6,33.4,33.42,1582100.0,25.2248,25.2248,25.0747,25.0897,1582100.0
2014-10-23 09:30:00,33.9,34.05,33.82,33.87,873200.0,25.45,25.5626,25.39,25.4275,873200.0
2014-10-23 10:00:00,33.87,34.13,33.86,34.02,673800.0,25.4275,25.6227,25.42,25.5401,673800.0
2014-10-23 10:30:00,34.02,34.18,34.01,34.12,563500.0,25.5401,25.6602,25.5326,25.6152,563500.0
2014-10-23 11:00:00,34.13,34.13,34.01,34.05,894300.0,25.6227,25.6227,25.5326,25.5626,894300.0
2014-10-23 11:30:00,34.06,34.09,33.92,33.94,365700.0,25.5702,25.5927,25.4651,25.4801,365700.0
2014-10-23 12:00:00,33.94,34.1,33.93,34.09,262800.0,25.4801,25.6002,25.4726,25.5927,262800.0
2014-10-23 12:30:00,34.09,34.09,33.96,34.0,337700.0,25.5927,25.5927,25.4951,25.5251,337700.0
2014-10-23 13:00:00,34.0,34.07,33.98,34.04,303600.0,25.5251,25.5777,25.5101,25.5551,303600.0
2014-10-23 13:30:00,34.04,34.12,34.02,34.09,277400.0,25.5551,25.6152,25.5401,25.5927,277400.0
2014-10-23 14:00:00,34.1,34.27,34.09,34.26,647500.0,25.6002,25.7278,25.5927,25.7203,647500.0
2014-10-23 14:30:00,34.26,34.26,33.97,34.09,575000.0,25.7203,25.7203,25.5026,25.5927,575000.0
2014-10-23 15:00:00,34.08,34.09,33.9,33.93,685600.0,25.5852,25.5927,25.45,25.4726,685600.0
2014-10-23 15:30:00,33.93,34.05,33.89,33.95,1470400.0,25.4726,25.5626,25.4425,25.4876,1470400.0
2014-10-24 09:30:00,34.05,34.29,33.95,34.26,520200.0,25.5626,25.7428,25.4876,25.7203,520200.0
2014-10-24 10:00:00,34.25,34.35,34.06,34.29,614600.0,25.7128,25.7879,25.5702,25.7428,614600.0
2014-10-24 10:30:00,34.29,34.49,34.29,34.49,557600.0,25.7428,25.893,25.7428,25.893,557600.0
2014-10-24 11:00:00,34.48,34.49,34.34,34.37,447400.0,25.8855,25.893,25.7804,25.8029,447400.0
2014-10-24 11:30:00,34.37,34.44,34.31,34.34,450300.0,25.8029,25.8554,25.7578,25.7804,450300.0
2014-10-24 12:00:00,34.34,34.41,34.25,34.3,404100.0,25.7804,25.8329,25.7128,25.7503,404100.0
2014-10-24 12:30:00,34.31,34.39,34.26,34.33,224500.0,25.7578,25.8179,25.7203,25.7729,224500.0
2014-10-24 13:00:00,34.33,34.34,34.22,34.27,177800.0,25.7729,25.7804,25.6903,25.7278,177800.0
2014-10-24 13:30:00,34.27,34.32,34.21,34.21,429100.0,25.7278,25.7653,25.6828,25.6828,429100.0
2014-10-24 14:00:00,34.21,34.3,34.14,34.26,552700.0,25.6828,25.7503,25.6302,25.7203,552700.0
2014-10-24 14:30:00,34.27,34.29,34.22,34.26,245000.0,25.7278,25.7428,25.6903,25.7203,245000.0
2014-10-24 15:00:00,34.26,34.3,34.22,34.23,443300.0,25.7203,25.7503,25.6903,25.6978,443300.0
2014-10-24 15:30:00,34.23,34.34,34.22,34.31,1533700.0,25.6978,25.7804,25.6903,25.7578,1533700.0
2014-10-27 09:30:00,34.3,34.31,33.86,33.9,770200.0,25.7503,25.7578,25.42,25.45,770200.0
2014-10-27 10:00:00,33.9,34.06,33.87,33.94,673000.0,25.45,25.5702,25.4275,25.4801,673000.0
2014-10-27 10:30:00,33.94,34.05,33.85,33.96,494100.0,25.4801,25.5626,25.4125,25.4951,494100.0
2014-10-27 11:00:00,33.96,34.05,33.93,33.98,481400.0,25.4951,25.5626,25.4726,25.5101,481400.0
2014-10-27 11:30:00,33.98,34.01,33.85,33.86,487100.0,25.5101,25.5326,25.4125,25.42,487100.0
2014-10-27 12:00:00,33.85,33.95,33.85,33.89,256900.0,25.4125,25.4876,25.4125,25.4425,256900.0
2014-10-27 12:30:00,33.89,33.97,33.86,33.96,246300.0,25.4425,25.5026,25.42,25.4951,246300.0
2014-10-27 13:00:00,33.96,34.02,33.88,33.88,816600.0,25.4951,25.5401,25.435,25.435,816600.0
2014-10-27 13:30:00,33.89,33.98,33.85,33.93,672600.0,25.4425,25.5101,25.4125,25.4726,672600.0
2014-10-27 14:00:00,33.93,33.94,33.85,33.87,531200.0,25.4726,25.4801,25.4125,25.4275,531200.0
2014-10-27 14:30:00,33.87,33.93,33.83,33.87,643700.0,25.4275,25.4726,25.3975,25.4275,643700.0
2014-10-27 15:00:00,33.87,33.95,33.82,33.85,890400.0,25.4275,25.4876,25.39,25.4125,890400.0
2014-10-27 15:30:00,33.85,34.0,33.83,33.96,1952700.0,25.4125,25.5251,25.3975,25.4951,1952700.0
2014-10-28 09:30:00,34.16,34.34,34.03,34.28,955100.0,25.6452,25.7804,25.5476,25.7353,955100.0
2014-10-28 10:00:00,34.28,34.43,34.27,34.36,520900.0,25.7353,25.8479,25.7278,25.7954,520900.0
2014-10-28 10:30:00,34.37,34.47,34.34,34.47,311000.0,25.8029,25.878,25.7804,25.878,311000.0
2014-10-28 11:00:00,34.47,34.58,34.46,34.54,407300.0,25.878,25.9605,25.8705,25.9305,407300.0
2014-10-28 11:30:00,34.55,34.55,34.29,34.3,404800.0,25.938,25.938,25.7428,25.7503,404800.0
2014-10-28 12:00:00,34.3,34.36,34.2,34.22,588500.0,25.7503,25.7954,25.6753,25.6903,588500.0
2014-10-28 12:30:00,34.21,34.22,34.14,34.2,522400.0,25.6828,25.6903,25.6302,25.6753,522400.0
2014-10-28 13:00:00,34.2,34.21,34.15,34.16,603700.0,25.6753,25.6828,25.6377,25.6452,603700.0
2014-10-28 13:30:00,34.17,34.19,34.14,34.14,915400.0,25.6527,25.6678,25.6302,25.6302,915400.0
2014-10-28 14:00:00,34.15,34.17,34.1,34.17,503900.0,25.6377,25.6527,25.6002,25.6527,503900.0
2014-10-28 14:30:00,34.17,34.19,34.11,34.13,749900.0,25.6527,25.6678,25.6077,25.6227,749900.0
2014-10-28 15:00:00,34.13,34.25,34.09,34.22,977800.0,25.6227,25.7128,25.5927,25.6903,977800.0
2014-10-28 15:30:00,34.22,34.35,34.21,34.34,1592600.0,25.6903,25.7879,25.6828,25.7804,1592600.0
2014-10-29 09:30:00,34.2,34.42,34.15,34.42,504900.0,25.7499,25.9156,25.7123,25.9156,504900.0
2014-10-29 10:00:00,34.42,34.43,34.21,34.21,825700.0,25.9156,25.9231,25.7574,25.7574,825700.0
2014-10-29 10:30:00,34.22,34.36,34.21,34.25,367000.0,25.765,25.8704,25.7574,25.7876,367000.0
2014-10-29 11:00:00,34.25,34.26,34.16,34.19,656400.0,25.7876,25.7951,25.7198,25.7424,656400.0
2014-10-29 11:30:00,34.2,34.2,34.11,34.18,377100.0,25.7499,25.7499,25.6822,25.7349,377100.0
2014-10-29 12:00:00,34.17,34.21,34.11,34.12,614900.0,25.7273,25.7574,25.6822,25.6897,614900.0
2014-10-29 12:30:00,34.13,34.17,34.09,34.13,284100.0,25.6972,25.7273,25.6671,25.6972,284100.0
2014-10-29 13:00:00,34.14,34.24,34.12,34.23,355800.0,25.7047,25.78,25.6897,25.7725,355800.0
2014-10-29 13:30:00,34.23,34.25,34.14,34.25,306400.0,25.7725,25.7876,25.7047,25.7876,306400.0
2014-10-29 14:00:00,34.26,34.48,34.08,34.44,1398400.0,25.7951,25.9607,25.6596,25.9306,1398400.0
2014-10-29 14:30:00,34.43,34.46,34.16,34.31,520300.0,25.9231,25.9457,25.7198,25.8327,520300.0
2014-10-29 15:00:00,34.31,34.34,34.15,34.32,602400.0,25.8327,25.8553,25.7123,25.8403,602400.0
2014-10-29 15:30:00,34.32,34.53,34.31,34.4,1901500.0,25.8403,25.9984,25.8327,25.9005,1901500.0
2014-10-30 09:30:00,34.27,34.6,34.24,34.32,967300.0,25.8026,26.0511,25.78,25.8403,967300.0
2014-10-30 10:00:00,34.33,34.39,34.19,34.35,653000.0,25.8478,25.893,25.7424,25.8629,653000.0
2014-10-30 10:30:00,34.36,34.57,34.35,34.56,645700.0,25.8704,26.0285,25.8629,26.021,645700.0
2014-10-30 11:00:00,34.57,34.64,34.41,34.44,656300.0,26.0285,26.0812,25.908,25.9306,656300.0
2014-10-30 11:30:00,34.44,34.51,34.4,34.47,332400.0,25.9306,25.9833,25.9005,25.9532,332400.0
2014-10-30 12:00:00,34.48,34.51,34.41,34.48,341900.0,25.9607,25.9833,25.908,25.9607,341900.0
2014-10-30 12:30:00,34.48,34.51,34.48,34.5,275400.0,25.9607,25.9833,25.9607,25.9758,275400.0
2014-10-30 13:00:00,34.5,34.65,34.49,34.62,223100.0,25.9758,26.0887,25.9683,26.0661,223100.0
2014-10-30 13:30:00,34.63,34.73,34.58,34.71,583000.0,26.0737,26.149,26.036,26.1339,583000.0
2014-10-30 14:00:00,34.7,34.72,34.53,34.58,453200.0,26.1264,26.1414,25.9984,26.036,453200.0
2014-10-30 14:30:00,34.57,34.59,34.45,34.5,797800.0,26.0285,26.0436,25.9381,25.9758,797800.0
2014-10-30 15:00:00,34.5,34.52,34.41,34.44,625200.0,25.9758,25.9909,25.908,25.9306,625200.0
2014-10-30 15:30:00,34.44,34.53,34.38,34.52,1475700.0,25.9306,25.9984,25.8854,25.9909,1475700.0
2014-10-31 09:30:00,35.0,35.12,34.85,34.89,1338700.0,26.3523,26.4426,26.2393,26.2694,1338700.0
2014-10-31 10:00:00,34.9,35.08,34.87,35.04,760300.0,26.277,26.4125,26.2544,26.3824,760300.0
2014-10-31 10:30:00,35.04,35.16,35.01,35.13,683600.0,26.3824,26.4727,26.3598,26.4501,683600.0
2014-10-31 11:00:00,35.12,35.25,35.06,35.21,486900.0,26.4426,26.5405,26.3974,26.5104,486900.0
2014-10-31 11:30:00,35.21,35.23,35.1,35.15,824100.0,26.5104,26.5254,26.4275,26.4652,824100.0
2014-10-31 12:00:00,35.15,35.16,35.01,35.04,604800.0,26.4652,26.4727,26.3598,26.3824,604800.0
2014-10-31 12:30:00,35.04,35.08,35.01,35.05,311100.0,26.3824,26.4125,26.3598,26.3899,311100.0
2014-10-31 13:00:00,35.05,35.09,35.03,35.03,275100.0,26.3899,26.42,26.3748,26.3748,275100.0
2014-10-31 13:30:00,35.04,35.1,34.96,35.0,638700.0,26.3824,26.4275,26.3221,26.3523,638700.0
2014-10-31 14:00:00,34.99,35.02,34.94,34.97,378600.0,26.3447,26.3673,26.3071,26.3297,378600.0
2014-10-31 14:30:00,34.97,34.98,34.87,34.91,378600.0,26.3297,26.3372,26.2544,26.2845,378600.0
2014-10-31 15:00:00,34.91,34.93,34.86,34.89,618400.0,26.2845,26.2996,26.2468,26.2694,618400.0
2014-10-31 15:30:00,34.89,34.97,34.88,34.92,2172700.0,26.2694,26.3297,26.2619,26.292,2172700.0
2014-11-03 09:30:00,35.05,35.18,34.95,35.11,672300.0,26.3899,26.4878,26.3146,26.4351,672300.0
2014-11-03 10:00:00,35.12,35.2,34.92,34.93,563500.0,26.4426,26.5028,26.292,26.2996,563500.0
2014-11-03 10:30:00,34.93,35.01,34.92,34.99,353700.0,26.2996,26.3598,26.292,26.3447,353700.0
2014-11-03 11:00:00,34.98,35.01,34.88,34.9,337500.0,26.3372,26.3598,26.2619,26.277,337500.0
2014-11-03 11:30:00,34.9,34.95,34.84,34.93,284800.0,26.277,26.3146,26.2318,26.2996,284800.0
2014-11-03 12:00:00,34.93,34.98,34.91,34.93,294400.0,26.2996,26.3372,26.2845,26.2996,294400.0
2014-11-03 12:30:00,34.92,34.94,34.84,34.93,473400.0,26.292,26.3071,26.2318,26.2996,473400.0
2014-11-03 13:00:00,34.92,34.95,34.87,34.93,281200.0,26.292,26.3146,26.2544,26.2996,281200.0
2014-11-03 13:30:00,34.93,34.97,34.9,34.95,309800.0,26.2996,26.3297,26.277,26.3146,309800.0
2014-11-03 14:00:00,34.95,34.98,34.8,34.81,484400.0,26.3146,26.3372,26.2017,26.2092,484400.0
2014-11-03 14:30:00,34.81,34.82,34.65,34.72,663800.0,26.2092,26.2167,26.0887,26.1414,663800.0
2014-11-03 15:00:00,34.71,34.77,34.64,34.65,618500.0,26.1339,26.1791,26.0812,26.0887,618500.0
2014-11-03 15:30:00,34.66,34.76,34.66,34.72,1467400.0,26.0963,26.1716,26.0963,26.1414,1467400.0
2014-11-04 09:30:00,34.72,34.83,34.54,34.63,1000100.0,26.1414,26.2243,26.0059,26.0737,1000100.0
2014-11-04 10:00:00,34.63,34.79,34.58,34.59,650200.0,26.0737,26.1941,26.036,26.0436,650200.0
2014-11-04 10:30:00,34.58,34.64,34.44,34.46,1020400.0,26.036,26.0812,25.9306,25.9457,1020400.0
2014-11-04 11:00:00,34.45,34.63,34.43,34.62,910300.0,25.9381,26.0737,25.9231,26.0661,910300.0
2014-11-04 11:30:00,34.62,34.63,34.51,34.58,613400.0,26.0661,26.0737,25.9833,26.036,613400.0
2014-11-04 12:00:00,34.58,34.68,34.56,34.64,435800.0,26.036,26.1113,26.021,26.0812,435800.0
2014-11-04 12:30:00,34.65,34.74,34.63,34.71,337200.0,26.0887,26.1565,26.0737,26.1339,337200.0
2014-11-04 13:00:00,34.72,34.73,34.65,34.69,283100.0,26.1414,26.149,26.0887,26.1189,283100.0
2014-11-04 13:30:00,34.69,34.8,34.61,34.77,344600.0,26.1189,26.2017,26.0586,26.1791,344600.0
2014-11-04 14:00:00,34.77,34.8,34.61,34.64,431400.0,26.1791,26.2017,26.0586,26.0812,431400.0
2014-11-04 14:30:00,34.64,34.68,34.56,34.68,260600.0,26.0812,26.1113,26.021,26.1113,260600.0
2014-11-04 15:00:00,34.68,34.71,34.61,34.65,400800.0,26.1113,26.1339,26.0586,26.0887,400800.0
2014-11-04 15:30:00,34.65,34.73,34.65,34.66,959300.0,26.0887,26.149,26.0887,26.0963,959300.0
2014-11-05 09:30:00,34.89,35.08,34.64,34.72,1660900.0,26.2694,26.4125,26.0812,26.1414,1660900.0
2014-11-05 10:00:00,34.72,34.91,34.69,34.87,911500.0,26.1414,26.2845,26.1189,26.2544,911500.0
2014-11-05 10:30:00,34.87,34.91,34.81,34.85,620300.0,26.2544,26.2845,26.2092,26.2393,620300.0
2014-11-05 11:00:00,34.86,34.98,34.84,34.91,551900.0,26.2468,26.3372,26.2318,26.2845,551900.0
2014-11-05 11:30:00,34.91,34.92,34.78,34.84,462900.0,26.2845,26.292,26.1866,26.2318,462900.0
2014-11-05 12:00:00,34.84,34.9,34.83,34.85,266400.0,26.2318,26.277,26.2243,26.2393,266400.0
2014-11-05 12:30:00,34.86,34.92,34.85,34.88,280500.0,26.2468,26.292,26.2393,26.2619,280500.0
2014-11-05 13:00:00,34.88,34.93,34.86,34.93,401200.0,26.2619,26.2996,26.2468,26.2996,401200.0
2014-11-05 13:30:00,34.93,34.98,34.83,34.85,426500.0,26.2996,26.3372,26.2243,26.2393,426500.0
2014-11-05 14:00:00,34.84,34.89,34.81,34.86,417000.0,26.2318,26.2694,26.2092,26.2468,417000.0
2014-11-05 14:30:00,34.86,34.91,34.83,34.91,603900.0,26.2468,26.2845,26.2243,26.2845,603900.0
2014-11-05 15:00:00,34.91,34.95,34.87,34.94,524900.0,26.2845,26.3146,26.2544,26.3071,524900.0
2014-11-05 15:30:00,34.93,34.93,34.84,34.9,1480600.0,26.2996,26.2996,26.2318,26.277,1480600.0
2014-11-06 09:30:00,35.05,35.28,34.95,35.02,1457200.0,26.3899,26.5631,26.3146,26.3673,1457200.0
2014-11-06 10:00:00,35.02,35.05,34.86,34.94,643300.0,26.3673,26.3899,26.2468,26.3071,643300.0
2014-11-06 10:30:00,34.95,35.08,34.88,35.08,415400.0,26.3146,26.4125,26.2619,26.4125,415400.0
2014-11-06 11:00:00,35.07,35.14,35.03,35.14,813900.0,26.405,26.4577,26.3748,26.4577,813900.0
2014-11-06 11:30:00,35.14,35.18,35.09,35.14,457700.0,26.4577,26.4878,26.42,26.4577,457700.0
2014-11-06 12:00:00,35.14,35.2,35.08,35.17,185400.0,26.4577,26.5028,26.4125,26.4803,185400.0
2014-11-06 12:30:00,35.17,35.22,35.16,35.2,255700.0,26.4803,26.5179,26.4727,26.5028,255700.0
2014-11-06 13:00:00,35.2,35.3,35.18,35.3,348300.0,26.5028,26.5781,26.4878,26.5781,348300.0
2014-11-06 13:30:00,35.3,35.4,35.29,35.38,553700.0,26.5781,26.6534,26.5706,26.6384,553700.0
2014-11-06 14:00:00,35.39,35.4,35.32,35.38,285600.0,26.6459,26.6534,26.5932,26.6384,285600.0
2014-11-06 14:30:00,35.38,35.4,35.32,35.35,533100.0,26.6384,26.6534,26.5932,26.6158,533100.0
2014-11-06 15:00:00,35.36,35.36,35.3,35.35,354300.0,26.6233,26.6233,26.5781,26.6158,354300.0
2014-11-06 15:30:00,35.35,35.37,35.28,35.3,1422300.0,26.6158,26.6308,26.5631,26.5781,1422300.0
2014-11-07 09:30:00,35.64,35.67,35.34,35.47,1309300.0,26.8341,26.8567,26.6082,26.7061,1309300.0
2014-11-07 10:00:00,35.46,35.57,35.43,35.52,1075000.0,26.6986,26.7814,26.676,26.7438,1075000.0
2014-11-07 10:30:00,35.52,35.55,35.47,35.55,851400.0,26.7438,26.7664,26.7061,26.7664,851400.0
2014-11-07 11:00:00,35.55,35.56,35.42,35.55,508800.0,26.7664,26.7739,26.6685,26.7664,508800.0
2014-11-07 11:30:00,35.55,35.58,35.51,35.53,372900.0,26.7664,26.789,26.7362,26.7513,372900.0
2014-11-07 12:00:00,35.53,35.64,35.49,35.59,506000.0,26.7513,26.8341,26.7212,26.7965,506000.0
2014-11-07 12:30:00,35.6,35.64,35.58,35.6,223400.0,26.804,26.8341,26.789,26.804,223400.0
2014-11-07 13:00:00,35.59,35.65,35.59,35.62,319200.0,26.7965,26.8417,26.7965,26.8191,319200.0
2014-11-07 13:30:00,35.62,35.7,35.61,35.7,476600.0,26.8191,26.8793,26.8115,26.8793,476600.0
2014-11-07 14:00:00,35.7,35.72,35.59,35.61,718500.0,26.8793,26.8944,26.7965,26.8115,718500.0
2014-11-07 14:30:00,35.61,35.65,35.57,35.57,609900.0,26.8115,26.8417,26.7814,26.7814,609900.0
2014-11-07 15:00:00,35.57,35.59,35.5,35.51,710000.0,26.7814,26.7965,26.7287,26.7362,710000.0
2014-11-07 15:30:00,35.5,35.66,35.48,35.65,1687800.0,26.7287,26.8492,26.7137,26.8417,1687800.0
2014-11-10 09:30:00,35.79,36.01,35.74,35.84,830000.0,26.9471,27.1127,26.9094,26.9847,830000.0
2014-11-10 10:00:00,35.85,35.88,35.67,35.7,528900.0,26.9922,27.0148,26.8567,26.8793,528900.0
2014-11-10 10:30:00,35.7,35.88,35.69,35.83,546000.0,26.8793,27.0148,26.8718,26.9772,546000.0
2014-11-10 11:00:00,35.83,35.84,35.66,35.69,541800.0,26.9772,26.9847,26.8492,26.8718,541800.0
2014-11-10 11:30:00,35.7,35.74,35.66,35.72,290700.0,26.8793,26.9094,26.8492,26.8944,290700.0
2014-11-10 12:00:00,35.72,35.73,35.65,35.69,353300.0,26.8944,26.9019,26.8417,26.8718,353300.0
2014-11-10 12:30:00,35.69,35.71,35.63,35.7,288500.0,26.8718,26.8868,26.8266,26.8793,288500.0
2014-11-10 13:00:00,35.69,35.75,35.68,35.75,204000.0,26.8718,26.9169,26.8642,26.9169,204000.0
2014-11-10 13:30:00,35.75,35.77,35.71,35.75,296800.0,26.9169,26.932,26.8868,26.9169,296800.0
2014-11-10 14:00:00,35.75,35.78,35.71,35.71,577600.0,26.9169,26.9395,26.8868,26.8868,577600.0
2014-11-10 14:30:00,35.71,35.79,35.68,35.77,590700.0,26.8868,26.9471,26.8642,26.932,590700.0
2014-11-10 15:00:00,35.77,35.78,35.74,35.78,637200.0,26.932,26.9395,26.9094,26.9395,637200.0
2014-11-10 15:30:00,35.77,35.89,35.76,35.88,1715000.0,26.932,27.0224,26.9245,27.0148,1715000.0
2014-11-11 09:30:00,35.88,35.99,35.66,35.72,1113200.0,27.0148,27.0976,26.8492,26.8944,1113200.0
2014-11-11 10:00:00,35.72,35.92,35.72,35.91,819800.0,26.8944,27.0449,26.8944,27.0374,819800.0
2014-11-11 10:30:00,35.91,35.92,35.85,35.88,460200.0,27.0374,27.0449,26.9922,27.0148,460200.0
2014-11-11 11:00:00,35.87,35.87,35.71,35.8,790100.0,27.0073,27.0073,26.8868,26.9546,790100.0
2014-11-11 11:30:00,35.81,35.87,35.8,35.8,318100.0,26.9621,27.0073,26.9546,26.9546,318100.0
2014-11-11 12:00:00,35.8,35.86,35.79,35.82,252300.0,26.9546,26.9998,26.9471,26.9697,252300.0
2014-11-11 12:30:00,35.82,35.89,35.79,35.83,344200.0,26.9697,27.0224,26.9471,26.9772,344200.0
2014-11-11 13:00:00,35.83,35.84,35.78,35.84,223000.0,26.9772,26.9847,26.9395,26.9847,223000.0
2014-11-11 13:30:00,35.84,35.87,35.79,35.82,203100.0,26.9847,27.0073,26.9471,26.9697,203100.0
2014-11-11 14:00:00,35.82,35.82,35.73,35.76,301200.0,26.9697,26.9697,26.9019,26.9245,301200.0
2014-11-11 14:30:00,35.76,35.77,35.73,35.77,270000.0,26.9245,26.932,26.9019,26.932,270000.0
2014-11-11 15:00:00,35.77,35.81,35.73,35.79,377700.0,26.932,26.9621,26.9019,26.9471,377700.0
2014-11-11 15:30:00,35.79,35.84,35.76,35.8,836100.0,26.9471,26.9847,26.9245,26.9546,836100.0
2014-11-12 09:30:00,35.6,35.83,35.54,35.83,716000.0,26.804,26.9772,26.7588,26.9772,716000.0
2014-11-12 10:00:00,35.83,35.87,35.79,35.84,763800.0,26.9772,27.0073,26.9471,26.9847,763800.0
2014-11-12 10:30:00,35.84,35.87,35.77,35.77,601100.0,26.9847,27.0073,26.932,26.932,601100.0
2014-11-12 11:00:00,35.78,35.8,35.71,35.8,797500.0,26.9395,26.9546,26.8868,26.9546,797500.0
2014-11-12 11:30:00,35.79,35.91,35.78,35.91,486100.0,26.9471,27.0374,26.9395,27.0374,486100.0
2014-11-12 12:00:00,35.9,35.97,35.89,35.96,343000.0,27.0299,27.0826,27.0224,27.0751,343000.0
2014-11-12 12:30:00,35.95,35.98,35.88,35.9,341400.0,27.0675,27.0901,27.0148,27.0299,341400.0
2014-11-12 13:00:00,35.89,35.94,35.83,35.94,315200.0,27.0224,27.06,26.9772,27.06,315200.0
2014-11-12 13:30:00,35.94,35.96,35.91,35.94,345800.0,27.06,27.0751,27.0374,27.06,345800.0
2014-11-12 14:00:00,35.94,35.99,35.92,35.97,322600.0,27.06,27.0976,27.0449,27.0826,322600.0
2014-11-12 14:30:00,35.97,35.97,35.84,35.88,389200.0,27.0826,27.0826,26.9847,27.0148,389200.0
2014-11-12 15:00:00,35.88,35.9,35.84,35.89,543300.0,27.0148,27.0299,26.9847,27.0224,543300.0
2014-11-12 15:30:00,35.9,36.0,35.88,35.96,2165500.0,27.0299,27.1052,27.0148,27.0751,2165500.0
2014-11-13 09:30:00,36.05,36.13,35.83,35.91,1095800.0,27.1428,27.2031,26.9772,27.0374,1095800.0
2014-11-13 10:00:00,35.91,35.91,35.77,35.83,317400.0,27.0374,27.0374,26.932,26.9772,317400.0
2014-11-13 10:30:00,35.83,35.93,35.81,35.82,375300.0,26.9772,27.0525,26.9621,26.9697,375300.0
2014-11-13 11:00:00,35.82,35.84,35.72,35.78,343600.0,26.9697,26.9847,26.8944,26.9395,343600.0
2014-11-13 11:30:00,35.77,35.77,35.66,35.71,329300.0,26.932,26.932,26.8492,26.8868,329300.0
2014-11-13 12:00:00,35.71,35.77,35.68,35.75,291000.0,26.8868,26.932,26.8642,26.9169,291000.0
2014-11-13 12:30:00,35.76,35.79,35.72,35.72,192700.0,26.9245,26.9471,26.8944,26.8944,192700.0
2014-11-13 13:00:00,35.72,35.75,35.68,35.73,477900.0,26.8944,26.9169,26.8642,26.9019,477900.0
2014-11-13 13:30:00,35.73,35.76,35.68,35.7,412900.0,26.9019,26.9245,26.8642,26.8793,412900.0
2014-11-13 14:00:00,35.7,35.7,35.61,35.67,353100.0,26.8793,26.8793,26.8115,26.8567,353100.0
2014-11-13 14:30:00,35.67,35.77,35.66,35.73,413300.0,26.8567,26.932,26.8492,26.9019,413300.0
2014-11-13 15:00:00,35.72,35.8,35.7,35.73,409500.0,26.8944,26.9546,26.8793,26.9019,409500.0
2014-11-13 15:30:00,35.73,35.91,35.72,35.82,1466800.0,26.9019,27.0374,26.8944,26.9697,1466800.0
2014-11-14 09:30:00,35.88,35.99,35.77,35.81,548000.0,27.0148,27.0976,26.932,26.9621,548000.0
2014-11-14 10:00:00,35.82,36.09,35.81,36.02,865900.0,26.9697,27.1729,26.9621,27.1202,865900.0
2014-11-14 10:30:00,36.02,36.02,35.93,35.95,425900.0,27.1202,27.1202,27.0525,27.0675,425900.0
2014-11-14 11:00:00,35.95,35.95,35.84,35.84,276000.0,27.0675,27.0675,26.9847,26.9847,276000.0
2014-11-14 11:30:00,35.84,35.86,35.72,35.76,575500.0,26.9847,26.9998,26.8944,26.9245,575500.0
2014-11-14 12:00:00,35.76,35.77,35.7,35.73,216300.0,26.9245,26.932,26.8793,26.9019,216300.0
2014-11-14 12:30:00,35.73,35.73,35.69,35.69,289600.0,26.9019,26.9019,26.8718,26.8718,289600.0
2014-11-14 13:00:00,35.69,35.72,35.63,35.64,256200.0,26.8718,26.8944,26.8266,26.8341,256200.0
2014-11-14 13:30:00,35.65,35.67,35.61,35.66,295100.0,26.8417,26.8567,26.8115,26.8492,295100.0
2014-11-14 14:00:00,35.66,35.73,35.64,35.7,308200.0,26.8492,26.9019,26.8341,26.8793,308200.0
2014-11-14 14:30:00,35.71,35.73,35.68,35.68,269000.0,26.8868,26.9019,26.8642,26.8642,269000.0
2014-11-14 15:00:00,35.68,35.69,35.63,35.65,681300.0,26.8642,26.8718,26.8266,26.8417,681300.0
2014-11-14 15:30:00,35.65,35.69,35.64,35.68,1341900.0,26.8417,26.8718,26.8341,26.8642,1341900.0
2014-11-17 09:30:00,35.49,35.64,35.46,35.6,612700.0,26.7212,26.8341,26.6986,26.804,612700.0
2014-11-17 10:00:00,35.61,35.78,35.55,35.76,538200.0,26.8115,26.9395,26.7664,26.9245,538200.0
2014-11-17 10:30:00,35.76,35.78,35.63,35.68,327000.0,26.9245,26.9395,26.8266,26.8642,327000.0
2014-11-17 11:00:00,35.69,35.7,35.48,35.48,469900.0,26.8718,26.8793,26.7137,26.7137,469900.0
2014-11-17 11:30:00,35.48,35.55,35.46,35.49,358700.0,26.7137,26.7664,26.6986,26.7212,358700.0
2014-11-17 12:00:00,35.49,35.56,35.42,35.54,337400.0,26.7212,26.7739,26.6685,26.7588,337400.0
2014-11-17 12:30:00,35.54,35.59,35.53,35.53,206800.0,26.7588,26.7965,26.7513,26.7513,206800.0
2014-11-17 13:00:00,35.54,35.67,35.53,35.66,221600.0,26.7588,26.8567,26.7513,26.8492,221600.0
2014-11-17 13:30:00,35.66,35.67,35.59,35.61,316600.0,26.8492,26.8567,26.7965,26.8115,316600.0
2014-11-17 14:00:00,35.61,35.61,35.55,35.56,218600.0,26.8115,26.8115,26.7664,26.7739,218600.0
2014-11-17 14:30:00,35.56,35.6,35.55,35.56,266400.0,26.7739,26.804,26.7664,26.7739,266400.0
2014-11-17 15:00:00,35.55,35.58,35.53,35.55,315700.0,26.7664,26.789,26.7513,26.7664,315700.0
2014-11-17 15:30:00,35.55,35.63,35.53,35.59,1122100.0,26.7664,26.8266,26.7513,26.7965,1122100.0
2014-11-18 09:30:00,35.66,35.81,35.61,35.75,582100.0,26.8492,26.9621,26.8115,26.9169,582100.0
2014-11-18 10:00:00,35.75,35.81,35.68,35.69,283500.0,26.9169,26.9621,26.8642,26.8718,283500.0
2014-11-18 10:30:00,35.68,35.71,35.58,35.68,433400.0,26.8642,26.8868,26.789,26.8642,433400.0
2014-11-18 11:00:00,35.68,35.68,35.58,35.6,303600.0,26.8642,26.8642,26.789,26.804,303600.0
2014-11-18 11:30:00,35.6,35.65,35.55,35.57,240400.0,26.804,26.8417,26.7664,26.7814,240400.0
2014-11-18 12:00:00,35.56,35.59,35.52,35.57,154800.0,26.7739,26.7965,26.7438,26.7814,154800.0
2014-11-18 12:30:00,35.57,35.65,35.55,35.64,268200.0,26.7814,26.8417,26.7664,26.8341,268200.0
2014-11-18 13:00:00,35.64,35.65,35.58,35.59,191200.0,26.8341,26.8417,26.789,26.7965,191200.0
2014-11-18 13:30:00,35.59,35.6,35.54,35.58,279200.0,26.7965,26.804,26.7588,26.789,279200.0
2014-11-18 14:00:00,35.58,35.63,35.57,35.59,233200.0,26.789,26.8266,26.7814,26.7965,233200.0
2014-11-18 14:30:00,35.6,35.63,35.55,35.57,230900.0,26.804,26.8266,26.7664,26.7814,230900.0
2014-11-18 15:00:00,35.57,35.59,35.55,35.57,318400.0,26.7814,26.7965,26.7664,26.7814,318400.0
2014-11-18 15:30:00,35.56,35.57,35.48,35.49,1001600.0,26.7739,26.7814,26.7137,26.7212,1001600.0
2014-11-19 09:30:00,35.37,35.53,35.18,35.37,838500.0,26.6308,26.7513,26.4878,26.6308,838500.0
2014-11-19 10:00:00,35.38,35.39,35.24,35.26,470300.0,26.6384,26.6459,26.533,26.548,470300.0
2014-11-19 10:30:00,35.27,35.31,35.16,35.27,311600.0,26.5555,26.5857,26.4727,26.5555,311600.0
2014-11-19 11:00:00,35.26,35.38,35.22,35.33,262800.0,26.548,26.6384,26.5179,26.6007,262800.0
2014-11-19 11:30:00,35.33,35.43,35.31,35.43,257900.0,26.6007,26.676,26.5857,26.676,257900.0
2014-11-19 12:00:00,35.43,35.51,35.42,35.44,268800.0,26.676,26.7362,26.6685,26.6835,268800.0
2014-11-19 12:30:00,35.45,35.5,35.4,35.49,142800.0,26.6911,26.7287,26.6534,26.7212,142800.0
2014-11-19 13:00:00,35.5,35.51,35.45,35.45,212700.0,26.7287,26.7362,26.6911,26.6911,212700.0
2014-11-19 13:30:00,35.46,35.56,35.45,35.5,217500.0,26.6986,26.7739,26.6911,26.7287,217500.0
2014-11-19 14:00:00,35.5,35.61,35.46,35.47,436000.0,26.7287,26.8115,26.6986,26.7061,436000.0
2014-11-19 14:30:00,35.49,35.54,35.44,35.51,290300.0,26.7212,26.7588,26.6835,26.7362,290300.0
2014-11-19 15:00:00,35.51,35.54,35.46,35.49,350400.0,26.7362,26.7588,26.6986,26.7212,350400.0
2014-11-19 15:30:00,35.5,35.52,35.44,35.48,751900.0,26.7287,26.7438,26.6835,26.7137,751900.0
2014-11-20 09:30:00,35.2,35.2,35.02,35.08,845300.0,26.5028,26.5028,26.3673,26.4125,845300.0
2014-11-20 10:00:00,35.07,35.21,35.07,35.14,566100.0,26.405,26.5104,26.405,26.4577,566100.0
2014-11-20 10:30:00,35.15,35.36,35.14,35.28,446000.0,26.4652,26.6233,26.4577,26.5631,446000.0
2014-11-20 11:00:00,35.29,35.43,35.28,35.42,389700.0,26.5706,26.676,26.5631,26.6685,389700.0
2014-11-20 11:30:00,35.41,35.43,35.33,35.33,302500.0,26.661,26.676,26.6007,26.6007,302500.0
2014-11-20 12:00:00,35.33,35.35,35.24,35.27,260300.0,26.6007,26.6158,26.533,26.5555,260300.0
2014-11-20 12:30:00,35.28,35.32,35.21,35.22,184900.0,26.5631,26.5932,26.5104,26.5179,184900.0
2014-11-20 13:00:00,35.22,35.27,35.2,35.24,174800.0,26.5179,26.5555,26.5028,26.533,174800.0
2014-11-20 13:30:00,35.24,35.27,35.22,35.25,203700.0,26.533,26.5555,26.5179,26.5405,203700.0
2014-11-20 14:00:00,35.26,35.33,35.25,35.31,241900.0,26.548,26.6007,26.5405,26.5857,241900.0
2014-11-20 14:30:00,35.32,35.34,35.27,35.27,261500.0,26.5932,26.6082,26.5555,26.5555,261500.0
2014-11-20 15:00:00,35.27,35.33,35.25,35.29,344200.0,26.5555,26.6007,26.5405,26.5706,344200.0
2014-11-20 15:30:00,35.3,35.4,35.29,35.38,945700.0,26.5781,26.6534,26.5706,26.6384,945700.0
2014-11-21 09:30:00,35.86,35.92,35.77,35.78,1460900.0,26.9998,27.0449,26.932,26.9395,1460900.0
2014-11-21 10:00:00,35.78,35.82,35.69,35.73,627800.0,26.9395,26.9697,26.8718,26.9019,627800.0
2014-11-21 10:30:00,35.73,35.77,35.6,35.63,698700.0,26.9019,26.932,26.804,26.8266,698700.0
2014-11-21 11:00:00,35.63,35.63,35.55,35.56,337700.0,26.8266,26.8266,26.7664,26.7739,337700.0
2014-11-21 11:30:00,35.56,35.62,35.54,35.58,209600.0,26.7739,26.8191,26.7588,26.789,209600.0
2014-11-21 12:00:00,35.57,35.6,35.54,35.55,217500.0,26.7814,26.804,26.7588,26.7664,217500.0
2014-11-21 12:30:00,35.56,35.61,35.55,35.57,158200.0,26.7739,26.8115,26.7664,26.7814,158200.0
2014-11-21 13:00:00,35.57,35.59,35.48,35.5,212400.0,26.7814,26.7965,26.7137,26.7287,212400.0
2014-11-21 13:30:00,35.5,35.6,35.48,35.58,232400.0,26.7287,26.804,26.7137,26.789,232400.0
2014-11-21 14:00:00,35.58,35.6,35.52,35.53,289100.0,26.789,26.804,26.7438,26.7513,289100.0
2014-11-21 14:30:00,35.52,35.57,35.48,35.57,357300.0,26.7438,26.7814,26.7137,26.7814,357300.0
2014-11-21 15:00:00,35.57,35.6,35.52,35.55,391700.0,26.7814,26.804,26.7438,26.7664,391700.0
2014-11-21 15:30:00,35.55,35.59,35.46,35.5,1152300.0,26.7664,26.7965,26.6986,26.7287,1152300.0
2014-11-24 09:30:00,35.68,35.9,35.61,35.75,743300.0,26.8642,27.0299,26.8115,26.9169,743300.0
2014-11-24 10:00:00,35.75,35.77,35.64,35.66,564300.0,26.9169,26.932,26.8341,26.8492,564300.0
2014-11-24 10:30:00,35.66,35.67,35.55,35.58,316100.0,26.8492,26.8567,26.7664,26.789,316100.0
2014-11-24 11:00:00,35.59,35.61,35.5,35.58,367600.0,26.7965,26.8115,26.7287,26.789,367600.0
2014-11-24 11:30:00,35.58,35.63,35.56,35.61,352800.0,26.789,26.8266,26.7739,26.8115,352800.0
2014-11-24 12:00:00,35.61,35.65,35.55,35.62,307000.0,26.8115,26.8417,26.7664,26.8191,307000.0
2014-11-24 12:30:00,35.61,35.62,35.52,35.55,243600.0,26.8115,26.8191,26.7438,26.7664,243600.0
2014-11-24 13:00:00,35.55,35.62,35.53,35.62,176700.0,26.7664,26.8191,26.7513,26.8191,176700.0
2014-11-24 13:30:00,35.62,35.63,35.53,35.55,211300.0,26.8191,26.8266,26.7513,26.7664,211300.0
2014-11-24 14:00:00,35.54,35.62,35.54,35.6,449000.0,26.7588,26.8191,26.7588,26.804,449000.0
2014-11-24 14:30:00,35.6,35.64,35.57,35.59,494800.0,26.804,26.8341,26.7814,26.7965,494800.0
2014-11-24 15:00:00,35.59,35.61,35.53,35.6,392000.0,26.7965,26.8115,26.7513,26.804,392000.0
2014-11-24 15:30:00,35.59,35.64,35.58,35.63,1079100.0,26.7965,26.8341,26.789,26.8266,1079100.0
2014-11-25 09:30:00,35.77,35.79,35.46,35.48,884700.0,26.932,26.9471,26.6986,26.7137,884700.0
2014-11-25 10:00:00,35.47,35.48,35.33,35.4,773600.0,26.7061,26.7137,26.6007,26.6534,773600.0
2014-11-25 10:30:00,35.39,35.4,35.28,35.31,411100.0,26.6459,26.6534,26.5631,26.5857,411100.0
2014-11-25 11:00:00,35.31,35.36,35.3,35.36,363800.0,26.5857,26.6233,26.5781,26.6233,363800.0
2014-11-25 11:30:00,35.36,35.43,35.34,35.4,352500.0,26.6233,26.676,26.6082,26.6534,352500.0
2014-11-25 12:00:00,35.41,35.44,35.39,35.39,183600.0,26.661,26.6835,26.6459,26.6459,183600.0
2014-11-25 12:30:00,35.4,35.41,35.36,35.39,418300.0,26.6534,26.661,26.6233,26.6459,418300.0
2014-11-25 13:00:00,35.38,35.39,35.34,35.34,232700.0,26.6384,26.6459,26.6082,26.6082,232700.0
2014-11-25 13:30:00,35.35,35.36,35.33,35.34,171500.0,26.6158,26.6233,26.6007,26.6082,171500.0
2014-11-25 14:00:00,35.34,35.36,35.3,35.35,344600.0,26.6082,26.6233,26.5781,26.6158,344600.0
2014-11-25 14:30:00,35.34,35.36,35.3,35.33,237500.0,26.6082,26.6233,26.5781,26.6007,237500.0
2014-11-25 15:00:00,35.32,35.38,35.32,35.35,377400.0,26.5932,26.6384,26.5932,26.6158,377400.0
2014-11-25 15:30:00,35.35,35.36,35.3,35.32,1181000.0,26.6158,26.6233,26.5781,26.5932,1181000.0
2014-11-26 09:30:00,35.42,35.42,35.14,35.23,642900.0,26.6685,26.6685,26.4577,26.5254,642900.0
2014-11-26 10:00:00,35.24,35.32,35.14,35.19,842800.0,26.533,26.5932,26.4577,26.4953,842800.0
2014-11-26 10:30:00,35.19,35.21,35.11,35.12,529100.0,26.4953,26.5104,26.4351,26.4426,529100.0
2014-11-26 11:00:00,35.12,35.19,35.1,35.19,292100.0,26.4426,26.4953,26.4275,26.4953,292100.0
2014-11-26 11:30:00,35.19,35.2,35.12,35.16,203200.0,26.4953,26.5028,26.4426,26.4727,203200.0
2014-11-26 12:00:00,35.16,35.17,35.12,35.13,214900.0,26.4727,26.4803,26.4426,26.4501,214900.0
2014-11-26 12:30:00,35.13,35.13,35.09,35.09,163800.0,26.4501,26.4501,26.42,26.42,163800.0
2014-11-26 13:00:00,35.09,35.12,35.08,35.09,251800.0,26.42,26.4426,26.4125,26.42,251800.0
2014-11-26 13:30:00,35.09,35.11,35.07,35.1,342500.0,26.42,26.4351,26.405,26.4275,342500.0
2014-11-26 14:00:00,35.09,35.13,35.08,35.08,331800.0,26.42,26.4501,26.4125,26.4125,331800.0
2014-11-26 14:30:00,35.09,35.11,35.08,35.09,229800.0,26.42,26.4351,26.4125,26.42,229800.0
2014-11-26 15:00:00,35.09,35.13,35.08,35.1,353300.0,26.42,26.4501,26.4125,26.4275,353300.0
2014-11-26 15:30:00,35.09,35.12,35.08,35.11,896900.0,26.42,26.4426,26.4125,26.4351,896900.0
2014-11-28 09:30:00,35.04,35.21,35.04,35.17,450800.0,26.3824,26.5104,26.3824,26.4803,450800.0
2014-11-28 10:00:00,35.18,35.18,35.05,35.06,513000.0,26.4878,26.4878,26.3899,26.3974,513000.0
2014-11-28 10:30:00,35.05,35.13,35.04,35.12,255900.0,26.3899,26.4501,26.3824,26.4426,255900.0
2014-11-28 11:00:00,35.11,35.15,35.11,35.14,229800.0,26.4351,26.4652,26.4351,26.4577,229800.0
2014-11-28 11:30:00,35.15,35.15,35.13,35.13,238500.0,26.4652,26.4652,26.4501,26.4501,238500.0
2014-11-28 12:00:00,35.13,35.14,35.11,35.14,231000.0,26.4501,26.4577,26.4351,26.4577,231000.0
2014-11-28 12:30:00,35.14,35.18,35.12,35.18,767300.0,26.4577,26.4878,26.4426,26.4878,767300.0
2014-12-01 09:30:00,35.02,35.16,34.67,34.68,875700.0,26.3673,26.4727,26.1038,26.1113,875700.0
2014-12-01 10:00:00,34.69,34.84,34.65,34.81,844700.0,26.1189,26.2318,26.0887,26.2092,844700.0
2014-12-01 10:30:00,34.82,34.83,34.56,34.6,546700.0,26.2167,26.2243,26.021,26.0511,546700.0
2014-12-01 11:00:00,34.61,34.76,34.58,34.72,413400.0,26.0586,26.1716,26.036,26.1414,413400.0
2014-12-01 11:30:00,34.72,34.74,34.68,34.73,360800.0,26.1414,26.1565,26.1113,26.149,360800.0
2014-12-01 12:00:00,34.73,34.86,34.73,34.82,453500.0,26.149,26.2468,26.149,26.2167,453500.0
2014-12-01 12:30:00,34.83,34.97,34.82,34.97,369000.0,26.2243,26.3297,26.2167,26.3297,369000.0
2014-12-01 13:00:00,34.97,35.04,34.96,34.99,310800.0,26.3297,26.3824,26.3221,26.3447,310800.0
2014-12-01 13:30:00,35.0,35.05,34.96,35.02,261700.0,26.3523,26.3899,26.3221,26.3673,261700.0
2014-12-01 14:00:00,35.02,35.04,34.96,35.0,315400.0,26.3673,26.3824,26.3221,26.3523,315400.0
2014-12-01 14:30:00,35.01,35.06,34.98,35.03,279500.0,26.3598,26.3974,26.3372,26.3748,279500.0
2014-12-01 15:00:00,35.02,35.21,35.02,35.19,591800.0,26.3673,26.5104,26.3673,26.4953,591800.0
2014-12-01 15:30:00,35.19,35.2,35.06,35.09,1610700.0,26.4953,26.5028,26.3974,26.42,1610700.0
2014-12-02 09:30:00,35.21,35.51,35.21,35.48,1401300.0,26.5104,26.7362,26.5104,26.7137,1401300.0
2014-12-02 10:00:00,35.49,35.65,35.48,35.59,691000.0,26.7212,26.8417,26.7137,26.7965,691000.0
2014-12-02 10:30:00,35.6,35.77,35.58,35.77,744700.0,26.804,26.932,26.789,26.932,744700.0
2014-12-02 11:00:00,35.77,35.82,35.7,35.73,514700.0,26.932,26.9697,26.8793,26.9019,514700.0
2014-12-02 11:30:00,35.74,35.82,35.73,35.8,343800.0,26.9094,26.9697,26.9019,26.9546,343800.0
2014-12-02 12:00:00,35.79,35.9,35.77,35.85,423400.0,26.9471,27.0299,26.932,26.9922,423400.0
2014-12-02 12:30:00,35.85,35.85,35.73,35.77,415900.0,26.9922,26.9922,26.9019,26.932,415900.0
2014-12-02 13:00:00,35.76,35.8,35.71,35.75,419700.0,26.9245,26.9546,26.8868,26.9169,419700.0
2014-12-02 13:30:00,35.75,35.78,35.71,35.73,247000.0,26.9169,26.9395,26.8868,26.9019,247000.0
2014-12-02 14:00:00,35.73,35.86,35.73,35.82,398500.0,26.9019,26.9998,26.9019,26.9697,398500.0
2014-12-02 14:30:00,35.82,35.85,35.79,35.84,411700.0,26.9697,26.9922,26.9471,26.9847,411700.0
2014-12-02 15:00:00,35.84,35.84,35.75,35.76,503700.0,26.9847,26.9847,26.9169,26.9245,503700.0
2014-12-02 15:30:00,35.76,35.78,35.71,35.75,1677600.0,26.9245,26.9395,26.8868,26.9169,1677600.0
2014-12-03 09:30:00,35.7,36.18,35.68,36.14,1019800.0,26.8793,27.2407,26.8642,27.2106,1019800.0
2014-12-03 10:00:00,36.14,36.25,36.1,36.24,810200.0,27.2106,27.2934,27.1805,27.2859,810200.0
2014-12-03 10:30:00,36.25,36.33,36.18,36.21,595900.0,27.2934,27.3536,27.2407,27.2633,595900.0
2014-12-03 11:00:00,36.2,36.25,36.19,36.2,538700.0,27.2558,27.2934,27.2482,27.2558,538700.0
2014-12-03 11:30:00,36.2,36.23,36.13,36.23,261000.0,27.2558,27.2783,27.2031,27.2783,261000.0
2014-12-03 12:00:00,36.23,36.23,36.13,36.13,205300.0,27.2783,27.2783,27.2031,27.2031,205300.0
2014-12-03 12:30:00,36.14,36.33,36.12,36.33,365000.0,27.2106,27.3536,27.1955,27.3536,365000.0
2014-12-03 13:00:00,36.33,36.33,36.22,36.27,268200.0,27.3536,27.3536,27.2708,27.3085,268200.0
2014-12-03 13:30:00,36.27,36.28,36.23,36.25,252200.0,27.3085,27.316,27.2783,27.2934,252200.0
2014-12-03 14:00:00,36.25,36.34,36.24,36.33,382000.0,27.2934,27.3612,27.2859,27.3536,382000.0
2014-12-03 14:30:00,36.33,36.37,36.32,36.37,439700.0,27.3536,27.3838,27.3461,27.3838,439700.0
2014-12-03 15:00:00,36.37,36.44,36.35,36.44,470900.0,27.3838,27.4365,27.3687,27.4365,470900.0
2014-12-03 15:30:00,36.44,36.55,36.43,36.51,2054300.0,27.4365,27.5193,27.4289,27.4892,2054300.0
2014-12-04 09:30:00,36.5,36.53,36.34,36.4,965100.0,27.4816,27.5042,27.3612,27.4063,965100.0
2014-12-04 10:00:00,36.39,36.42,36.26,36.26,519600.0,27.3988,27.4214,27.3009,27.3009,519600.0
2014-12-04 10:30:00,36.26,36.39,36.23,36.38,625400.0,27.3009,27.3988,27.2783,27.3913,625400.0
2014-12-04 11:00:00,36.38,36.44,36.33,36.4,329100.0,27.3913,27.4365,27.3536,27.4063,329100.0
2014-12-04 11:30:00,36.4,36.73,36.38,36.67,544200.0,27.4063,27.6548,27.3913,27.6096,544200.0
2014-12-04 12:00:00,36.67,36.73,36.66,36.69,479000.0,27.6096,27.6548,27.6021,27.6247,479000.0
2014-12-04 12:30:00,36.69,36.88,36.69,36.74,661200.0,27.6247,27.7677,27.6247,27.6623,661200.0
2014-12-04 13:00:00,36.74,36.87,36.74,36.86,473200.0,27.6623,27.7602,27.6623,27.7527,473200.0
2014-12-04 13:30:00,36.86,36.88,36.83,36.87,291200.0,27.7527,27.7677,27.7301,27.7602,291200.0
2014-12-04 14:00:00,36.86,36.91,36.85,36.89,402900.0,27.7527,27.7903,27.7452,27.7753,402900.0
2014-12-04 14:30:00,36.89,36.89,36.8,36.85,374700.0,27.7753,27.7753,27.7075,27.7452,374700.0
2014-12-04 15:00:00,36.84,36.86,36.69,36.72,683600.0,27.7376,27.7527,27.6247,27.6473,683600.0
2014-12-04 15:30:00,36.72,36.84,36.71,36.79,1675800.0,27.6473,27.7376,27.6398,27.7,1675800.0
2014-12-05 09:30:00,36.99,37.4,36.96,37.39,1331100.0,27.8506,28.1593,27.828,28.1517,1331100.0
2014-12-05 10:00:00,37.39,37.58,37.34,37.49,1214000.0,28.1517,28.2948,28.1141,28.227,1214000.0
2014-12-05 10:30:00,37.5,37.59,37.48,37.56,663600.0,28.2346,28.3023,28.2195,28.2797,663600.0
2014-12-05 11:00:00,37.55,37.58,37.45,37.49,687700.0,28.2722,28.2948,28.1969,28.227,687700.0
2014-12-05 11:30:00,37.5,37.66,37.45,37.63,834000.0,28.2346,28.355,28.1969,28.3324,834000.0
2014-12-05 12:00:00,37.64,37.66,37.59,37.65,477800.0,28.34,28.355,28.3023,28.3475,477800.0
2014-12-05 12:30:00,37.65,37.72,37.62,37.72,391100.0,28.3475,28.4002,28.3249,28.4002,391100.0
2014-12-05 13:00:00,37.72,37.74,37.57,37.6,425500.0,28.4002,28.4153,28.2873,28.3099,425500.0
2014-12-05 13:30:00,37.6,37.6,37.49,37.5,600900.0,28.3099,28.3099,28.227,28.2346,600900.0
2014-12-05 14:00:00,37.49,37.51,37.32,37.35,859600.0,28.227,28.2421,28.099,28.1216,859600.0
2014-12-05 14:30:00,37.35,37.36,37.15,37.2,637700.0,28.1216,28.1292,27.971,28.0087,637700.0
2014-12-05 15:00:00,37.2,37.3,37.16,37.29,496400.0,28.0087,28.084,27.9786,28.0764,496400.0
2014-12-05 15:30:00,37.29,37.29,37.11,37.23,1682900.0,28.0764,28.0764,27.9409,28.0313,1682900.0
2014-12-08 09:30:00,37.34,37.71,37.1,37.69,1400200.0,28.1141,28.3927,27.9334,28.3776,1400200.0
2014-12-08 10:00:00,37.69,38.14,37.69,38.09,1475800.0,28.3776,28.7164,28.3776,28.6788,1475800.0
2014-12-08 10:30:00,38.09,38.09,37.74,37.76,1025400.0,28.6788,28.6788,28.4153,28.4303,1025400.0
2014-12-08 11:00:00,37.75,37.92,37.72,37.89,756300.0,28.4228,28.5508,28.4002,28.5282,756300.0
2014-12-08 11:30:00,37.89,37.92,37.83,37.86,590000.0,28.5282,28.5508,28.483,28.5056,590000.0
2014-12-08 12:00:00,37.86,37.9,37.65,37.76,757500.0,28.5056,28.5357,28.3475,28.4303,757500.0
2014-12-08 12:30:00,37.76,37.94,37.73,37.87,503000.0,28.4303,28.5658,28.4077,28.5131,503000.0
2014-12-08 13:00:00,37.87,37.98,37.8,37.85,538500.0,28.5131,28.596,28.4604,28.4981,538500.0
2014-12-08 13:30:00,37.85,37.85,37.72,37.75,952400.0,28.4981,28.4981,28.4002,28.4228,952400.0
2014-12-08 14:00:00,37.75,37.84,37.7,37.81,952300.0,28.4228,28.4906,28.3851,28.468,952300.0
2014-12-08 14:30:00,37.8,38.08,37.79,38.03,719900.0,28.4604,28.6713,28.4529,28.6336,719900.0
2014-12-08 15:00:00,38.03,38.09,37.9,37.98,964600.0,28.6336,28.6788,28.5357,28.596,964600.0
2014-12-08 15:30:00,37.99,38.02,37.87,38.01,2289000.0,28.6035,28.6261,28.5131,28.6186,2289000.0
2014-12-09 09:30:00,37.52,37.73,37.25,37.66,1661900.0,28.2496,28.4077,28.0463,28.355,1661900.0
2014-12-09 10:00:00,37.66,37.79,37.38,37.4,1731800.0,28.355,28.4529,28.1442,28.1593,1731800.0
2014-12-09 10:30:00,37.4,37.55,37.31,37.48,1322200.0,28.1593,28.2722,28.0915,28.2195,1322200.0
2014-12-09 11:00:00,37.48,37.56,37.44,37.52,560600.0,28.2195,28.2797,28.1894,28.2496,560600.0
2014-12-09 11:30:00,37.53,37.78,37.51,37.69,582700.0,28.2571,28.4454,28.2421,28.3776,582700.0
2014-12-09 12:00:00,37.69,37.71,37.53,37.65,309600.0,28.3776,28.3927,28.2571,28.3475,309600.0
2014-12-09 12:30:00,37.65,37.9,37.64,37.9,482300.0,28.3475,28.5357,28.34,28.5357,482300.0
2014-12-09 13:00:00,37.89,37.97,37.8,37.84,338800.0,28.5282,28.5884,28.4604,28.4906,338800.0
2014-12-09 13:30:00,37.84,38.02,37.83,37.95,455000.0,28.4906,28.6261,28.483,28.5734,455000.0
2014-12-09 14:00:00,37.95,37.99,37.88,37.95,378500.0,28.5734,28.6035,28.5207,28.5734,378500.0
2014-12-09 14:30:00,37.95,37.95,37.74,37.87,720700.0,28.5734,28.5734,28.4153,28.5131,720700.0
2014-12-09 15:00:00,37.88,37.99,37.85,37.95,761600.0,28.5207,28.6035,28.4981,28.5734,761600.0
2014-12-09 15:30:00,37.95,38.14,37.93,38.1,1866700.0,28.5734,28.7164,28.5583,28.6863,1866700.0
2014-12-10 09:30:00,37.91,38.06,37.62,37.73,1511500.0,28.5433,28.6562,28.3249,28.4077,1511500.0
2014-12-10 10:00:00,37.74,37.95,37.7,37.86,1164500.0,28.4153,28.5734,28.3851,28.5056,1164500.0
2014-12-10 10:30:00,37.86,37.94,37.71,37.94,736400.0,28.5056,28.5658,28.3927,28.5658,736400.0
2014-12-10 11:00:00,37.94,38.09,37.9,38.03,803100.0,28.5658,28.6788,28.5357,28.6336,803100.0
2014-12-10 11:30:00,38.02,38.08,37.9,38.0,794900.0,28.6261,28.6713,28.5357,28.611,794900.0
2014-12-10 12:00:00,38.0,38.01,37.84,37.99,563000.0,28.611,28.6186,28.4906,28.6035,563000.0
2014-12-10 12:30:00,37.99,38.03,37.93,37.94,480900.0,28.6035,28.6336,28.5583,28.5658,480900.0
2014-12-10 13:00:00,37.94,38.01,37.85,37.95,664800.0,28.5658,28.6186,28.4981,28.5734,664800.0
2014-12-10 13:30:00,37.95,37.98,37.67,37.68,843200.0,28.5734,28.596,28.3626,28.3701,843200.0
2014-12-10 14:00:00,37.68,37.78,37.56,37.59,753000.0,28.3701,28.4454,28.2797,28.3023,753000.0
2014-12-10 14:30:00,37.58,37.59,37.29,37.29,1238500.0,28.2948,28.3023,28.0764,28.0764,1238500.0
2014-12-10 15:00:00,37.29,37.6,37.29,37.59,872500.0,28.0764,28.3099,28.0764,28.3023,872500.0
2014-12-10 15:30:00,37.59,37.63,37.35,37.39,1655400.0,28.3023,28.3324,28.1216,28.1517,1655400.0
2014-12-11 09:30:00,37.74,38.0,37.65,37.94,942200.0,28.4153,28.611,28.3475,28.5658,942200.0
2014-12-11 10:00:00,37.94,38.05,37.89,37.99,593000.0,28.5658,28.6487,28.5282,28.6035,593000.0
2014-12-11 10:30:00,38.0,38.06,37.79,37.81,532700.0,28.611,28.6562,28.4529,28.468,532700.0
2014-12-11 11:00:00,37.8,37.86,37.71,37.78,617300.0,28.4604,28.5056,28.3927,28.4454,617300.0
2014-12-11 11:30:00,37.78,37.88,37.78,37.82,429000.0,28.4454,28.5207,28.4454,28.4755,429000.0
2014-12-11 12:00:00,37.83,37.84,37.68,37.77,485200.0,28.483,28.4906,28.3701,28.4378,485200.0
2014-12-11 12:30:00,37.78,37.84,37.75,37.78,260600.0,28.4454,28.4906,28.4228,28.4454,260600.0
2014-12-11 13:00:00,37.79,37.83,37.65,37.69,239000.0,28.4529,28.483,28.3475,28.3776,239000.0
2014-12-11 13:30:00,37.7,37.8,37.65,37.65,369000.0,28.3851,28.4604,28.3475,28.3475,369000.0
2014-12-11 14:00:00,37.65,37.69,37.51,37.54,398400.0,28.3475,28.3776,28.2421,28.2647,398400.0
2014-12-11 14:30:00,37.54,37.66,37.38,37.43,817300.0,28.2647,28.355,28.1442,28.1819,817300.0
2014-12-11 15:00:00,37.42,37.69,37.42,37.64,803000.0,28.1743,28.3776,28.1743,28.34,803000.0
2014-12-11 15:30:00,37.64,37.69,37.29,37.39,1347100.0,28.34,28.3776,28.0764,28.1517,1347100.0
2014-12-12 09:30:00,36.75,37.1,36.75,36.93,1089000.0,27.6699,27.9334,27.6699,27.8054,1089000.0
2014-12-12 10:00:00,36.93,36.95,36.75,36.85,667300.0,27.8054,27.8205,27.6699,27.7452,667300.0
2014-12-12 10:30:00,36.84,36.91,36.57,36.57,733900.0,27.7376,27.7903,27.5343,27.5343,733900.0
2014-12-12 11:00:00,36.58,36.63,36.5,36.52,788300.0,27.5419,27.5795,27.4816,27.4967,788300.0
2014-12-12 11:30:00,36.52,36.57,36.4,36.42,632700.0,27.4967,27.5343,27.4063,27.4214,632700.0
2014-12-12 12:00:00,36.42,36.7,36.4,36.69,395200.0,27.4214,27.6322,27.4063,27.6247,395200.0
2014-12-12 12:30:00,36.68,36.72,36.54,36.54,319800.0,27.6172,27.6473,27.5118,27.5118,319800.0
2014-12-12 13:00:00,36.55,36.78,36.45,36.71,680300.0,27.5193,27.6925,27.444,27.6398,680300.0
2014-12-12 13:30:00,36.71,36.72,36.59,36.66,306300.0,27.6398,27.6473,27.5494,27.6021,306300.0
2014-12-12 14:00:00,36.65,36.68,36.57,36.57,319900.0,27.5946,27.6172,27.5343,27.5343,319900.0
2014-12-12 14:30:00,36.57,36.66,36.53,36.65,305000.0,27.5343,27.6021,27.5042,27.5946,305000.0
2014-12-12 15:00:00,36.64,36.68,36.51,36.54,580000.0,27.587,27.6172,27.4892,27.5118,580000.0
2014-12-12 15:30:00,36.54,36.55,36.22,36.27,2353500.0,27.5118,27.5193,27.2708,27.3085,2353500.0
2014-12-15 09:30:00,36.6,36.82,36.4,36.59,940800.0,27.5569,27.7226,27.4063,27.5494,940800.0
2014-12-15 10:00:00,36.59,36.61,36.2,36.26,685500.0,27.5494,27.5645,27.2558,27.3009,685500.0
2014-12-15 10:30:00,36.26,36.33,36.08,36.18,622000.0,27.3009,27.3536,27.1654,27.2407,622000.0
2014-12-15 11:00:00,36.17,36.18,35.83,35.89,622400.0,27.2332,27.2407,26.9772,27.0224,622400.0
2014-12-15 11:30:00,35.89,35.98,35.64,35.72,891300.0,27.0224,27.0901,26.8341,26.8944,891300.0
2014-12-15 12:00:00,35.72,36.02,35.72,35.99,568700.0,26.8944,27.1202,26.8944,27.0976,568700.0
2014-12-15 12:30:00,36.0,36.19,35.91,36.11,364600.0,27.1052,27.2482,27.0374,27.188,364600.0
2014-12-15 13:00:00,36.1,36.14,35.95,36.0,268200.0,27.1805,27.2106,27.0675,27.1052,268200.0
2014-12-15 13:30:00,35.99,36.04,35.89,35.93,488000.0,27.0976,27.1353,27.0224,27.0525,488000.0
2014-12-15 14:00:00,35.93,36.13,35.92,36.08,399300.0,27.0525,27.2031,27.0449,27.1654,399300.0
2014-12-15 14:30:00,36.08,36.13,35.93,36.0,471200.0,27.1654,27.2031,27.0525,27.1052,471200.0
2014-12-15 15:00:00,35.99,36.1,35.93,35.93,558700.0,27.0976,27.1805,27.0525,27.0525,558700.0
2014-12-15 15:30:00,35.93,36.03,35.88,35.92,1724400.0,27.0525,27.1278,27.0148,27.0449,1724400.0
2014-12-16 09:30:00,35.7,35.75,35.45,35.65,1404600.0,26.8793,26.9169,26.6911,26.8417,1404600.0
2014-12-16 10:00:00,35.65,35.97,35.62,35.81,1240300.0,26.8417,27.0826,26.8191,26.9621,1240300.0
2014-12-16 10:30:00,35.81,35.81,35.62,35.76,843600.0,26.9621,26.9621,26.8191,26.9245,843600.0
2014-12-16 11:00:00,35.76,36.2,35.73,36.1,740900.0,26.9245,27.2558,26.9019,27.1805,740900.0
2014-12-16 11:30:00,36.09,36.2,35.97,36.0,489900.0,27.1729,27.2558,27.0826,27.1052,489900.0
2014-12-16 12:00:00,36.0,36.2,35.98,36.2,510400.0,27.1052,27.2558,27.0901,27.2558,510400.0
2014-12-16 12:30:00,36.2,36.32,36.11,36.12,460700.0,27.2558,27.3461,27.188,27.1955,460700.0
2014-12-16 13:00:00,36.12,36.16,35.87,35.97,500800.0,27.1955,27.2256,27.0073,27.0826,500800.0
2014-12-16 13:30:00,35.96,36.05,35.87,35.97,605900.0,27.0751,27.1428,27.0073,27.0826,605900.0
2014-12-16 14:00:00,35.97,36.11,35.95,36.0,411200.0,27.0826,27.188,27.0675,27.1052,411200.0
2014-12-16 14:30:00,35.99,36.11,35.85,35.93,393500.0,27.0976,27.188,26.9922,27.0525,393500.0
2014-12-16 15:00:00,35.94,36.01,35.8,35.82,643700.0,27.06,27.1127,26.9546,26.9697,643700.0
2014-12-16 15:30:00,35.81,35.88,35.5,35.52,1840800.0,26.9621,27.0148,26.7287,26.7438,1840800.0
2014-12-17 09:30:00,35.81,35.92,35.62,35.78,835100.0,26.9621,27.0449,26.8191,26.9395,835100.0
2014-12-17 10:00:00,35.78,35.81,35.6,35.63,500500.0,26.9395,26.9621,26.804,26.8266,500500.0
2014-12-17 10:30:00,35.62,35.78,35.56,35.67,400600.0,26.8191,26.9395,26.7739,26.8567,400600.0
2014-12-17 11:00:00,35.66,35.92,35.66,35.86,351400.0,26.8492,27.0449,26.8492,26.9998,351400.0
2014-12-17 11:30:00,35.86,36.0,35.8,35.97,485700.0,26.9998,27.1052,26.9546,27.0826,485700.0
2014-12-17 12:00:00,35.97,35.98,35.85,35.85,193100.0,27.0826,27.0901,26.9922,26.9922,193100.0
2014-12-17 12:30:00,35.85,35.94,35.79,35.9,220700.0,26.9922,27.06,26.9471,27.0299,220700.0
2014-12-17 13:00:00,35.9,36.05,35.89,36.02,355100.0,27.0299,27.1428,27.0224,27.1202,355100.0
2014-12-17 13:30:00,36.02,36.05,35.94,36.04,425500.0,27.1202,27.1428,27.06,27.1353,425500.0
2014-12-17 14:00:00,36.04,36.33,36.01,36.13,959800.0,27.1353,27.3536,27.1127,27.2031,959800.0
2014-12-17 14:30:00,36.14,36.24,35.97,36.06,966400.0,27.2106,27.2859,27.0826,27.1504,966400.0
2014-12-17 15:00:00,36.05,36.43,35.95,36.4,1146200.0,27.1428,27.4289,27.0675,27.4063,1146200.0
2014-12-17 15:30:00,36.39,36.78,36.38,36.75,3679000.0,27.3988,27.6925,27.3913,27.6699,3679000.0
2014-12-18 09:30:00,37.39,37.93,37.28,37.89,1797900.0,28.1517,28.5583,28.0689,28.5282,1797900.0
2014-12-18 10:00:00,37.89,37.91,37.66,37.68,970300.0,28.5282,28.5433,28.355,28.3701,970300.0
2014-12-18 10:30:00,37.67,37.76,37.64,37.76,871500.0,28.3626,28.4303,28.34,28.4303,871500.0
2014-12-18 11:00:00,37.75,37.76,37.47,37.57,934800.0,28.4228,28.4303,28.212,28.2873,934800.0
2014-12-18 11:30:00,37.57,37.67,37.51,37.66,464900.0,28.2873,28.3626,28.2421,28.355,464900.0
2014-12-18 12:00:00,37.66,37.72,37.51,37.52,604000.0,28.355,28.4002,28.2421,28.2496,604000.0
2014-12-18 12:30:00,37.53,37.67,37.51,37.65,348900.0,28.2571,28.3626,28.2421,28.3475,348900.0
2014-12-18 13:00:00,37.65,37.69,37.62,37.65,439800.0,28.3475,28.3776,28.3249,28.3475,439800.0
2014-12-18 13:30:00,37.64,37.64,37.52,37.59,611300.0,28.34,28.34,28.2496,28.3023,611300.0
2014-12-18 14:00:00,37.59,37.65,37.55,37.55,502600.0,28.3023,28.3475,28.2722,28.2722,502600.0
2014-12-18 14:30:00,37.56,37.7,37.51,37.67,478800.0,28.2797,28.3851,28.2421,28.3626,478800.0
2014-12-18 15:00:00,37.67,37.88,37.66,37.87,944900.0,28.3626,28.5207,28.355,28.5131,944900.0
2014-12-18 15:30:00,37.87,38.1,37.82,38.1,2215200.0,28.5131,28.6863,28.4755,28.6863,2215200.0
2014-12-19 09:30:00,37.96,38.44,37.94,38.42,3007400.0,28.5809,28.9423,28.5658,28.9272,3007400.0
2014-12-19 10:00:00,38.43,38.55,38.38,38.45,794500.0,28.9348,29.0251,28.8971,28.9498,794500.0
2014-12-19 10:30:00,38.46,38.59,38.42,38.58,564100.0,28.9574,29.0552,28.9272,29.0477,564100.0
2014-12-19 11:00:00,38.57,38.57,38.48,38.48,628700.0,29.0402,29.0402,28.9724,28.9724,628700.0
2014-12-19 11:30:00,38.49,38.52,38.44,38.47,497600.0,28.98,29.0025,28.9423,28.9649,497600.0
2014-12-19 12:00:00,38.47,38.49,38.24,38.28,724100.0,28.9649,28.98,28.7917,28.8218,724100.0
2014-12-19 12:30:00,38.28,38.48,38.24,38.41,292300.0,28.8218,28.9724,28.7917,28.9197,292300.0
2014-12-19 13:00:00,38.41,38.44,38.3,38.33,263200.0,28.9197,28.9423,28.8369,28.8595,263200.0
2014-12-19 13:30:00,38.34,38.44,38.33,38.42,347300.0,28.867,28.9423,28.8595,28.9272,347300.0
2014-12-19 14:00:00,38.41,38.49,38.39,38.45,332000.0,28.9197,28.98,28.9047,28.9498,332000.0
2014-12-19 14:30:00,38.45,38.63,38.44,38.59,497400.0,28.9498,29.0854,28.9423,29.0552,497400.0
2014-12-19 15:00:00,38.6,38.6,38.42,38.53,832500.0,29.0628,29.0628,28.9272,29.0101,832500.0
2014-12-19 15:30:00,38.54,38.61,38.48,38.49,1315800.0,29.0176,29.0703,28.9724,28.98,1315800.0
2014-12-22 09:30:00,38.49,38.64,38.3,38.32,625600.0,28.98,29.0929,28.8369,28.852,625600.0
2014-12-22 10:00:00,38.31,38.35,38.23,38.25,697300.0,28.8444,28.8745,28.7842,28.7993,697300.0
2014-12-22 10:30:00,38.26,38.27,38.16,38.17,550600.0,28.8068,28.8143,28.7315,28.739,550600.0
2014-12-22 11:00:00,38.17,38.18,38.05,38.07,712800.0,28.739,28.7465,28.6487,28.6637,712800.0
2014-12-22 11:30:00,38.07,38.17,38.07,38.16,504300.0,28.6637,28.739,28.6637,28.7315,504300.0
2014-12-22 12:00:00,38.16,38.23,38.13,38.2,513600.0,28.7315,28.7842,28.7089,28.7616,513600.0
2014-12-22 12:30:00,38.2,38.28,38.15,38.25,190900.0,28.7616,28.8218,28.724,28.7993,190900.0
2014-12-22 13:00:00,38.25,38.31,38.22,38.31,241900.0,28.7993,28.8444,28.7767,28.8444,241900.0
2014-12-22 13:30:00,38.31,38.31,38.19,38.23,360700.0,28.8444,28.8444,28.7541,28.7842,360700.0
2014-12-22 14:00:00,38.22,38.32,38.22,38.32,303000.0,28.7767,28.852,28.7767,28.852,303000.0
2014-12-22 14:30:00,38.32,38.36,38.29,38.35,304200.0,28.852,28.8821,28.8294,28.8745,304200.0
2014-12-22 15:00:00,38.35,38.45,38.34,38.41,365500.0,28.8745,28.9498,28.867,28.9197,365500.0
2014-12-22 15:30:00,38.42,38.57,38.41,38.56,1599500.0,28.9272,29.0402,28.9197,29.0327,1599500.0
2014-12-23 09:30:00,38.85,38.86,38.56,38.79,825900.0,29.251,29.2585,29.0327,29.2058,825900.0
2014-12-23 10:00:00,38.79,38.86,38.7,38.82,417100.0,29.2058,29.2585,29.1381,29.2284,417100.0
2014-12-23 10:30:00,38.82,38.92,38.74,38.86,557400.0,29.2284,29.3037,29.1682,29.2585,557400.0
2014-12-23 11:00:00,38.85,38.86,38.8,38.8,239200.0,29.251,29.2585,29.2134,29.2134,239200.0
2014-12-23 11:30:00,38.79,38.98,38.79,38.95,217100.0,29.2058,29.3489,29.2058,29.3263,217100.0
2014-12-23 12:00:00,38.96,38.99,38.92,38.92,232400.0,29.3338,29.3564,29.3037,29.3037,232400.0
2014-12-23 12:30:00,38.93,39.0,38.9,38.98,270100.0,29.3112,29.3639,29.2887,29.3489,270100.0
2014-12-23 13:00:00,38.98,39.05,38.97,38.99,309400.0,29.3489,29.4016,29.3414,29.3564,309400.0
2014-12-23 13:30:00,39.0,39.01,38.95,38.96,242100.0,29.3639,29.3715,29.3263,29.3338,242100.0
2014-12-23 14:00:00,38.95,38.98,38.91,38.97,228000.0,29.3263,29.3489,29.2962,29.3414,228000.0
2014-12-23 14:30:00,38.97,39.07,38.97,39.01,236000.0,29.3414,29.4166,29.3414,29.3715,236000.0
2014-12-23 15:00:00,39.02,39.05,38.95,38.97,308500.0,29.379,29.4016,29.3263,29.3414,308500.0
2014-12-23 15:30:00,38.98,39.0,38.91,38.95,930000.0,29.3489,29.3639,29.2962,29.3263,930000.0
2014-12-24 09:30:00,39.16,39.17,38.64,38.72,657600.0,29.4844,29.4919,29.0929,29.1531,657600.0
2014-12-24 10:00:00,38.72,38.85,38.71,38.8,297000.0,29.1531,29.251,29.1456,29.2134,297000.0
2014-12-24 10:30:00,38.8,38.92,38.8,38.85,140400.0,29.2134,29.3037,29.2134,29.251,140400.0
2014-12-24 11:00:00,38.85,38.91,38.83,38.85,164600.0,29.251,29.2962,29.2359,29.251,164600.0
2014-12-24 11:30:00,38.84,38.94,38.84,38.91,150800.0,29.2435,29.3188,29.2435,29.2962,150800.0
2014-12-24 12:00:00,38.91,38.97,38.91,38.92,119600.0,29.2962,29.3414,29.2962,29.3037,119600.0
2014-12-24 12:30:00,38.92,38.95,38.83,38.86,345700.0,29.3037,29.3263,29.2359,29.2585,345700.0
2014-12-26 09:30:00,38.9,38.98,38.75,38.97,270500.0,29.2887,29.3489,29.1757,29.3414,270500.0
2014-12-26 10:00:00,38.98,39.02,38.93,38.97,125700.0,29.3489,29.379,29.3112,29.3414,125700.0
2014-12-26 10:30:00,38.96,38.98,38.9,38.91,198700.0,29.3338,29.3489,29.2887,29.2962,198700.0
2014-12-26 11:00:00,38.92,38.92,38.86,38.88,183800.0,29.3037,29.3037,29.2585,29.2736,183800.0
2014-12-26 11:30:00,38.88,38.9,38.78,38.79,214300.0,29.2736,29.2887,29.1983,29.2058,214300.0
2014-12-26 12:00:00,38.8,38.8,38.73,38.73,194000.0,29.2134,29.2134,29.1607,29.1607,194000.0
2014-12-26 12:30:00,38.73,38.77,38.7,38.75,113000.0,29.1607,29.1908,29.1381,29.1757,113000.0
2014-12-26 13:00:00,38.75,38.79,38.74,38.78,101700.0,29.1757,29.2058,29.1682,29.1983,101700.0
2014-12-26 13:30:00,38.77,38.87,38.77,38.85,95500.0,29.1908,29.2661,29.1908,29.251,95500.0
2014-12-26 14:00:00,38.85,38.89,38.84,38.84,93400.0,29.251,29.2811,29.2435,29.2435,93400.0
2014-12-26 14:30:00,38.84,38.87,38.82,38.87,125400.0,29.2435,29.2661,29.2284,29.2661,125400.0
2014-12-26 15:00:00,38.87,38.88,38.82,38.83,153600.0,29.2661,29.2736,29.2284,29.2359,153600.0
2014-12-26 15:30:00,38.83,38.84,38.7,38.72,369400.0,29.2359,29.2435,29.1381,29.1531,369400.0
2014-12-29 09:30:00,38.67,39.16,38.52,39.12,626500.0,29.1155,29.4844,29.0025,29.4543,626500.0
2014-12-29 10:00:00,39.13,39.18,39.08,39.09,405800.0,29.4618,29.4995,29.4242,29.4317,405800.0
2014-12-29 10:30:00,39.1,39.15,38.98,39.03,213600.0,29.4392,29.4769,29.3489,29.3865,213600.0
2014-12-29 11:00:00,39.03,39.03,38.91,38.94,185900.0,29.3865,29.3865,29.2962,29.3188,185900.0
2014-12-29 11:30:00,38.95,38.97,38.9,38.96,100900.0,29.3263,29.3414,29.2887,29.3338,100900.0
2014-12-29 12:00:00,38.96,39.0,38.9,38.9,109700.0,29.3338,29.3639,29.2887,29.2887,109700.0
2014-12-29 12:30:00,38.9,38.98,38.9,38.93,82300.0,29.2887,29.3489,29.2887,29.3112,82300.0
2014-12-29 13:00:00,38.93,39.0,38.91,38.96,122300.0,29.3112,29.3639,29.2962,29.3338,122300.0
2014-12-29 13:30:00,38.97,38.98,38.88,38.9,93200.0,29.3414,29.3489,29.2736,29.2887,93200.0
2014-12-29 14:00:00,38.89,38.92,38.86,38.9,106400.0,29.2811,29.3037,29.2585,29.2887,106400.0
2014-12-29 14:30:00,38.91,38.92,38.86,38.91,114800.0,29.2962,29.3037,29.2585,29.2962,114800.0
2014-12-29 15:00:00,38.91,38.95,38.89,38.94,203200.0,29.2962,29.3263,29.2811,29.3188,203200.0
2014-12-29 15:30:00,38.93,38.98,38.92,38.96,475300.0,29.3112,29.3489,29.3037,29.3338,475300.0
2014-12-30 09:30:00,38.67,38.79,38.57,38.63,427100.0,29.1155,29.2058,29.0402,29.0854,427100.0
2014-12-30 10:00:00,38.64,38.84,38.58,38.82,298000.0,29.0929,29.2435,29.0477,29.2284,298000.0
2014-12-30 10:30:00,38.82,38.96,38.8,38.96,302300.0,29.2284,29.3338,29.2134,29.3338,302300.0
2014-12-30 11:00:00,38.95,38.96,38.76,38.86,344900.0,29.3263,29.3338,29.1832,29.2585,344900.0
2014-12-30 11:30:00,38.85,38.95,38.85,38.88,137800.0,29.251,29.3263,29.251,29.2736,137800.0
2014-12-30 12:00:00,38.89,38.97,38.88,38.97,91100.0,29.2811,29.3414,29.2736,29.3414,91100.0
2014-12-30 12:30:00,38.96,39.05,38.96,39.04,167800.0,29.3338,29.4016,29.3338,29.3941,167800.0
2014-12-30 13:00:00,39.04,39.08,39.02,39.02,135600.0,29.3941,29.4242,29.379,29.379,135600.0
2014-12-30 13:30:00,39.02,39.03,38.92,38.94,147800.0,29.379,29.3865,29.3037,29.3188,147800.0
2014-12-30 14:00:00,38.94,38.99,38.93,38.94,196400.0,29.3188,29.3564,29.3112,29.3188,196400.0
2014-12-30 14:30:00,38.95,39.05,38.95,39.02,235700.0,29.3263,29.4016,29.3263,29.379,235700.0
2014-12-30 15:00:00,39.02,39.05,39.0,39.05,205200.0,29.379,29.4016,29.3639,29.4016,205200.0
2014-12-30 15:30:00,39.05,39.08,38.98,38.99,627900.0,29.4016,29.4242,29.3489,29.3564,627900.0
2014-12-31 09:30:00,39.12,39.19,38.82,38.83,445900.0,29.4543,29.507,29.2284,29.2359,445900.0
2014-12-31 10:00:00,38.85,39.02,38.81,39.01,285100.0,29.251,29.379,29.2209,29.3715,285100.0
2014-12-31 10:30:00,39.02,39.08,38.96,39.07,198900.0,29.379,29.4242,29.3338,29.4166,198900.0
2014-12-31 11:00:00,39.07,39.1,39.05,39.06,196800.0,29.4166,29.4392,29.4016,29.4091,196800.0
2014-12-31 11:30:00,39.07,39.11,39.06,39.08,179900.0,29.4166,29.4468,29.4091,29.4242,179900.0
2014-12-31 12:00:00,39.08,39.09,38.92,38.99,344500.0,29.4242,29.4317,29.3037,29.3564,344500.0
2014-12-31 12:30:00,38.99,39.02,38.89,38.93,205800.0,29.3564,29.379,29.2811,29.3112,205800.0
2014-12-31 13:00:00,38.93,39.07,38.92,39.06,237600.0,29.3112,29.4166,29.3037,29.4091,237600.0
2014-12-31 13:30:00,39.05,39.17,39.05,39.14,268800.0,29.4016,29.4919,29.4016,29.4694,268800.0
2014-12-31 14:00:00,39.13,39.14,38.96,38.97,419400.0,29.4618,29.4694,29.3338,29.3414,419400.0
2014-12-31 14:30:00,38.98,39.02,38.89,38.94,381900.0,29.3489,29.379,29.2811,29.3188,381900.0
2014-12-31 15:00:00,38.94,39.04,38.9,39.02,338200.0,29.3188,29.3941,29.2887,29.379,338200.0
2014-12-31 15:30:00,39.02,39.04,38.79,38.81,1626700.0,29.379,29.3941,29.2058,29.2209,1626700.0
2015-01-02 09:30:00,39.05,39.15,38.87,38.93,468000.0,29.4016,29.4769,29.2661,29.3112,468000.0
2015-01-02 10:00:00,38.93,38.93,38.61,38.67,630500.0,29.3112,29.3112,29.0703,29.1155,630500.0
2015-01-02 10:30:00,38.67,38.73,38.45,38.52,357400.0,29.1155,29.1607,28.9498,29.0025,357400.0
2015-01-02 11:00:00,38.53,38.57,38.25,38.54,664300.0,29.0101,29.0402,28.7993,29.0176,664300.0
2015-01-02 11:30:00,38.55,38.58,38.36,38.45,298800.0,29.0251,29.0477,28.8821,28.9498,298800.0
2015-01-02 12:00:00,38.45,38.6,38.42,38.59,316600.0,28.9498,29.0628,28.9272,29.0552,316600.0
2015-01-02 12:30:00,38.59,38.67,38.5,38.52,383300.0,29.0552,29.1155,28.9875,29.0025,383300.0
2015-01-02 13:00:00,38.52,38.61,38.52,38.54,237200.0,29.0025,29.0703,29.0025,29.0176,237200.0
2015-01-02 13:30:00,38.54,38.55,38.42,38.52,341000.0,29.0176,29.0251,28.9272,29.0025,341000.0
2015-01-02 14:00:00,38.53,38.71,38.52,38.66,361600.0,29.0101,29.1456,29.0025,29.1079,361600.0
2015-01-02 14:30:00,38.66,38.74,38.61,38.65,346000.0,29.1079,29.1682,29.0703,29.1004,346000.0
2015-01-02 15:00:00,38.65,38.7,38.53,38.66,498400.0,29.1004,29.1381,29.0101,29.1079,498400.0
2015-01-02 15:30:00,38.66,38.83,38.62,38.71,1270800.0,29.1079,29.2359,29.0778,29.1456,1270800.0
2015-01-05 09:30:00,38.46,38.59,38.04,38.11,904900.0,28.9574,29.0552,28.6411,28.6938,904900.0
2015-01-05 10:00:00,38.1,38.23,37.97,37.98,849800.0,28.6863,28.7842,28.5884,28.596,849800.0
2015-01-05 10:30:00,37.98,37.98,37.63,37.63,1722200.0,28.596,28.596,28.3324,28.3324,1722200.0
2015-01-05 11:00:00,37.64,37.64,37.36,37.42,1269100.0,28.34,28.34,28.1292,28.1743,1269100.0
2015-01-05 11:30:00,37.43,37.58,37.38,37.51,480600.0,28.1819,28.2948,28.1442,28.2421,480600.0
2015-01-05 12:00:00,37.52,37.54,37.32,37.33,374400.0,28.2496,28.2647,28.099,28.1066,374400.0
2015-01-05 12:30:00,37.34,37.44,37.25,37.35,454000.0,28.1141,28.1894,28.0463,28.1216,454000.0
2015-01-05 13:00:00,37.34,37.41,37.23,37.29,270200.0,28.1141,28.1668,28.0313,28.0764,270200.0
2015-01-05 13:30:00,37.29,37.47,37.27,37.43,372200.0,28.0764,28.212,28.0614,28.1819,372200.0
2015-01-05 14:00:00,37.43,37.46,37.31,37.34,346400.0,28.1819,28.2044,28.0915,28.1141,346400.0
2015-01-05 14:30:00,37.35,37.38,37.17,37.32,811000.0,28.1216,28.1442,27.9861,28.099,811000.0
2015-01-05 15:00:00,37.31,37.45,37.27,37.38,933500.0,28.0915,28.1969,28.0614,28.1442,933500.0
2015-01-05 15:30:00,37.39,37.68,37.36,37.49,2272000.0,28.1517,28.3701,28.1292,28.227,2272000.0
2015-01-06 09:30:00,37.47,37.54,37.07,37.09,1348400.0,28.212,28.2647,27.9108,27.9259,1348400.0
2015-01-06 10:00:00,37.09,37.1,36.85,37.01,1726200.0,27.9259,27.9334,27.7452,27.8656,1726200.0
2015-01-06 10:30:00,37.01,37.01,36.57,36.6,1308900.0,27.8656,27.8656,27.5343,27.5569,1308900.0
2015-01-06 11:00:00,36.61,36.73,36.42,36.45,1010800.0,27.5645,27.6548,27.4214,27.444,1010800.0
2015-01-06 11:30:00,36.46,36.52,36.29,36.41,696300.0,27.4515,27.4967,27.3235,27.4139,696300.0
2015-01-06 12:00:00,36.42,36.46,36.17,36.4,623200.0,27.4214,27.4515,27.2332,27.4063,623200.0
2015-01-06 12:30:00,36.39,36.49,36.3,36.41,528200.0,27.3988,27.4741,27.3311,27.4139,528200.0
2015-01-06 13:00:00,36.42,36.44,36.07,36.13,852000.0,27.4214,27.4365,27.1579,27.2031,852000.0
2015-01-06 13:30:00,36.13,36.24,36.06,36.24,757800.0,27.2031,27.2859,27.1504,27.2859,757800.0
2015-01-06 14:00:00,36.23,36.39,36.2,36.32,797000.0,27.2783,27.3988,27.2558,27.3461,797000.0
2015-01-06 14:30:00,36.33,36.52,36.19,36.4,1456800.0,27.3536,27.4967,27.2482,27.4063,1456800.0
2015-01-06 15:00:00,36.4,36.65,36.35,36.63,978800.0,27.4063,27.5946,27.3687,27.5795,978800.0
2015-01-06 15:30:00,36.62,36.67,36.4,36.4,2359700.0,27.572,27.6096,27.4063,27.4063,2359700.0
2015-01-07 09:30:00,36.93,36.96,36.67,36.79,1005900.0,27.8054,27.828,27.6096,27.7,1005900.0
2015-01-07 10:00:00,36.79,36.89,36.67,36.74,731600.0,27.7,27.7753,27.6096,27.6623,731600.0
2015-01-07 10:30:00,36.73,36.85,36.63,36.77,564800.0,27.6548,27.7452,27.5795,27.6849,564800.0
2015-01-07 11:00:00,36.77,36.82,36.6,36.61,740400.0,27.6849,27.7226,27.5569,27.5645,740400.0
2015-01-07 11:30:00,36.61,36.88,36.6,36.84,471200.0,27.5645,27.7677,27.5569,27.7376,471200.0
2015-01-07 12:00:00,36.85,37.01,36.81,36.92,586400.0,27.7452,27.8656,27.715,27.7979,586400.0
2015-01-07 12:30:00,36.93,36.95,36.77,36.77,254900.0,27.8054,27.8205,27.6849,27.6849,254900.0
2015-01-07 13:00:00,36.78,36.81,36.61,36.63,246800.0,27.6925,27.715,27.5645,27.5795,246800.0
2015-01-07 13:30:00,36.64,36.9,36.62,36.87,297000.0,27.587,27.7828,27.572,27.7602,297000.0
2015-01-07 14:00:00,36.88,37.04,36.79,36.96,767000.0,27.7677,27.8882,27.7,27.828,767000.0
2015-01-07 14:30:00,36.97,37.05,36.77,36.77,644000.0,27.8355,27.8957,27.6849,27.6849,644000.0
2015-01-07 15:00:00,36.77,36.88,36.71,36.84,820000.0,27.6849,27.7677,27.6398,27.7376,820000.0
2015-01-07 15:30:00,36.83,36.95,36.77,36.93,1747300.0,27.7301,27.8205,27.6849,27.8054,1747300.0
2015-01-08 09:30:00,37.29,37.52,37.29,37.52,1081800.0,28.0764,28.2496,28.0764,28.2496,1081800.0
2015-01-08 10:00:00,37.53,37.7,37.46,37.47,773600.0,28.2571,28.3851,28.2044,28.212,773600.0
2015-01-08 10:30:00,37.48,37.67,37.48,37.66,500200.0,28.2195,28.3626,28.2195,28.355,500200.0
2015-01-08 11:00:00,37.66,37.76,37.55,37.56,268000.0,28.355,28.4303,28.2722,28.2797,268000.0
2015-01-08 11:30:00,37.57,37.62,37.51,37.55,189200.0,28.2873,28.3249,28.2421,28.2722,189200.0
2015-01-08 12:00:00,37.55,37.58,37.42,37.47,261000.0,28.2722,28.2948,28.1743,28.212,261000.0
2015-01-08 12:30:00,37.47,37.54,37.43,37.53,245600.0,28.212,28.2647,28.1819,28.2571,245600.0
2015-01-08 13:00:00,37.52,37.6,37.47,37.6,302600.0,28.2496,28.3099,28.212,28.3099,302600.0
2015-01-08 13:30:00,37.59,37.61,37.46,37.49,326000.0,28.3023,28.3174,28.2044,28.227,326000.0
2015-01-08 14:00:00,37.48,37.57,37.43,37.57,429000.0,28.2195,28.2873,28.1819,28.2873,429000.0
2015-01-08 14:30:00,37.56,37.65,37.52,37.52,539300.0,28.2797,28.3475,28.2496,28.2496,539300.0
2015-01-08 15:00:00,37.52,37.57,37.5,37.55,785100.0,28.2496,28.2873,28.2346,28.2722,785100.0
2015-01-08 15:30:00,37.56,37.56,37.38,37.47,1362200.0,28.2797,28.2797,28.1442,28.212,1362200.0
2015-01-09 09:30:00,37.6,37.61,36.92,37.0,863600.0,28.3099,28.3174,27.7979,27.8581,863600.0
2015-01-09 10:00:00,36.99,37.06,36.83,36.88,619200.0,27.8506,27.9033,27.7301,27.7677,619200.0
2015-01-09 10:30:00,36.87,36.98,36.74,36.9,689800.0,27.7602,27.843,27.6623,27.7828,689800.0
2015-01-09 11:00:00,36.9,36.9,36.65,36.72,516400.0,27.7828,27.7828,27.5946,27.6473,516400.0
2015-01-09 11:30:00,36.73,36.94,36.64,36.88,391800.0,27.6548,27.8129,27.587,27.7677,391800.0
2015-01-09 12:00:00,36.89,37.04,36.88,36.93,330200.0,27.7753,27.8882,27.7677,27.8054,330200.0
2015-01-09 12:30:00,36.92,36.97,36.82,36.84,319200.0,27.7979,27.8355,27.7226,27.7376,319200.0
2015-01-09 13:00:00,36.84,36.97,36.8,36.84,269900.0,27.7376,27.8355,27.7075,27.7376,269900.0
2015-01-09 13:30:00,36.84,37.0,36.84,36.95,232500.0,27.7376,27.8581,27.7376,27.8205,232500.0
2015-01-09 14:00:00,36.94,36.95,36.85,36.9,254000.0,27.8129,27.8205,27.7452,27.7828,254000.0
2015-01-09 14:30:00,36.89,37.04,36.84,36.99,418800.0,27.7753,27.8882,27.7376,27.8506,418800.0
2015-01-09 15:00:00,36.98,37.12,36.93,36.98,573600.0,27.843,27.9484,27.8054,27.843,573600.0
2015-01-09 15:30:00,36.97,37.04,36.88,36.88,1097900.0,27.8355,27.8882,27.7677,27.7677,1097900.0
2015-01-12 09:30:00,36.93,36.94,36.04,36.14,1461400.0,27.8054,27.8129,27.1353,27.2106,1461400.0
2015-01-12 10:00:00,36.15,36.39,36.05,36.23,1115100.0,27.2181,27.3988,27.1428,27.2783,1115100.0
2015-01-12 10:30:00,36.23,36.5,36.23,36.45,514700.0,27.2783,27.4816,27.2783,27.444,514700.0
2015-01-12 11:00:00,36.45,36.55,36.45,36.48,524000.0,27.444,27.5193,27.444,27.4666,524000.0
2015-01-12 11:30:00,36.49,36.61,36.4,36.5,581200.0,27.4741,27.5645,27.4063,27.4816,581200.0
2015-01-12 12:00:00,36.5,36.58,36.42,36.47,474000.0,27.4816,27.5419,27.4214,27.4591,474000.0
2015-01-12 12:30:00,36.46,36.55,36.41,36.47,433000.0,27.4515,27.5193,27.4139,27.4591,433000.0
2015-01-12 13:00:00,36.47,36.54,36.42,36.44,343200.0,27.4591,27.5118,27.4214,27.4365,343200.0
2015-01-12 13:30:00,36.44,36.5,36.43,36.48,207600.0,27.4365,27.4816,27.4289,27.4666,207600.0
2015-01-12 14:00:00,36.48,36.55,36.3,36.34,380400.0,27.4666,27.5193,27.3311,27.3612,380400.0
2015-01-12 14:30:00,36.34,36.38,36.26,36.37,477800.0,27.3612,27.3913,27.3009,27.3838,477800.0
2015-01-12 15:00:00,36.37,36.51,36.33,36.37,570400.0,27.3838,27.4892,27.3536,27.3838,570400.0
2015-01-12 15:30:00,36.38,36.49,36.25,36.38,1296100.0,27.3913,27.4741,27.2934,27.3913,1296100.0
2015-01-13 09:30:00,36.7,36.95,36.7,36.92,1145200.0,27.6322,27.8205,27.6322,27.7979,1145200.0
2015-01-13 10:00:00,36.93,37.06,36.9,36.97,744100.0,27.8054,27.9033,27.7828,27.8355,744100.0
2015-01-13 10:30:00,36.98,37.0,36.91,36.96,716100.0,27.843,27.8581,27.7903,27.828,716100.0
2015-01-13 11:00:00,36.96,36.96,36.63,36.78,672700.0,27.828,27.828,27.5795,27.6925,672700.0
2015-01-13 11:30:00,36.78,36.79,36.55,36.6,434300.0,27.6925,27.7,27.5193,27.5569,434300.0
2015-01-13 12:00:00,36.6,36.61,36.35,36.44,602000.0,27.5569,27.5645,27.3687,27.4365,602000.0
2015-01-13 12:30:00,36.43,36.48,36.32,36.46,558400.0,27.4289,27.4666,27.3461,27.4515,558400.0
2015-01-13 13:00:00,36.46,36.52,36.18,36.22,595700.0,27.4515,27.4967,27.2407,27.2708,595700.0
2015-01-13 13:30:00,36.21,36.24,35.86,36.01,1104300.0,27.2633,27.2859,26.9998,27.1127,1104300.0
2015-01-13 14:00:00,36.02,36.02,35.78,35.97,1020700.0,27.1202,27.1202,26.9395,27.0826,1020700.0
2015-01-13 14:30:00,35.98,36.04,35.79,35.79,704900.0,27.0901,27.1353,26.9471,26.9471,704900.0
2015-01-13 15:00:00,35.8,35.99,35.68,35.85,1003900.0,26.9546,27.0976,26.8642,26.9922,1003900.0
2015-01-13 15:30:00,35.85,36.21,35.85,36.01,1846500.0,26.9922,27.2633,26.9922,27.1127,1846500.0
2015-01-14 09:30:00,35.34,35.34,35.06,35.07,2646300.0,26.6082,26.6082,26.3974,26.405,2646300.0
2015-01-14 10:00:00,35.07,35.35,35.02,35.35,1172000.0,26.405,26.6158,26.3673,26.6158,1172000.0
2015-01-14 10:30:00,35.34,35.35,35.11,35.19,744400.0,26.6082,26.6158,26.4351,26.4953,744400.0
2015-01-14 11:00:00,35.2,35.21,34.95,34.98,790300.0,26.5028,26.5104,26.3146,26.3372,790300.0
2015-01-14 11:30:00,34.98,35.19,34.97,35.07,607900.0,26.3372,26.4953,26.3297,26.405,607900.0
2015-01-14 12:00:00,35.08,35.14,34.98,35.08,498400.0,26.4125,26.4577,26.3372,26.4125,498400.0
2015-01-14 12:30:00,35.09,35.15,34.9,34.93,809100.0,26.42,26.4652,26.277,26.2996,809100.0
2015-01-14 13:00:00,34.93,34.98,34.8,34.82,774500.0,26.2996,26.3372,26.2017,26.2167,774500.0
2015-01-14 13:30:00,34.81,34.91,34.66,34.91,1123300.0,26.2092,26.2845,26.0963,26.2845,1123300.0
2015-01-14 14:00:00,34.91,35.13,34.89,35.11,857600.0,26.2845,26.4501,26.2694,26.4351,857600.0
2015-01-14 14:30:00,35.12,35.25,34.97,35.02,708800.0,26.4426,26.5405,26.3297,26.3673,708800.0
2015-01-14 15:00:00,35.03,35.3,35.01,35.22,1287000.0,26.3748,26.5781,26.3598,26.5179,1287000.0
2015-01-14 15:30:00,35.21,35.28,35.08,35.19,2087300.0,26.5104,26.5631,26.4125,26.4953,2087300.0
2015-01-15 09:30:00,35.0,35.18,34.53,34.67,2019600.0,26.3523,26.4878,25.9984,26.1038,2019600.0
2015-01-15 10:00:00,34.66,35.14,34.45,35.1,2244400.0,26.0963,26.4577,25.9381,26.4275,2244400.0
2015-01-15 10:30:00,35.1,35.26,34.83,34.83,1059500.0,26.4275,26.548,26.2243,26.2243,1059500.0
2015-01-15 11:00:00,34.83,34.96,34.66,34.69,789900.0,26.2243,26.3221,26.0963,26.1189,789900.0
2015-01-15 11:30:00,34.68,34.84,34.64,34.75,1065900.0,26.1113,26.2318,26.0812,26.164,1065900.0
2015-01-15 12:00:00,34.74,34.76,34.54,34.55,810700.0,26.1565,26.1716,26.0059,26.0134,810700.0
2015-01-15 12:30:00,34.56,34.57,34.28,34.38,992900.0,26.021,26.0285,25.8102,25.8854,992900.0
2015-01-15 13:00:00,34.38,34.67,34.33,34.44,948900.0,25.8854,26.1038,25.8478,25.9306,948900.0
2015-01-15 13:30:00,34.45,34.6,34.4,34.46,740800.0,25.9381,26.0511,25.9005,25.9457,740800.0
2015-01-15 14:00:00,34.46,34.53,34.38,34.4,789400.0,25.9457,25.9984,25.8854,25.9005,789400.0
2015-01-15 14:30:00,34.41,34.65,34.36,34.61,642200.0,25.908,26.0887,25.8704,26.0586,642200.0
2015-01-15 15:00:00,34.61,34.65,34.45,34.58,1326700.0,26.0586,26.0887,25.9381,26.036,1326700.0
2015-01-15 15:30:00,34.58,34.7,34.5,34.56,2688900.0,26.036,26.1264,25.9758,26.021,2688900.0
2015-01-16 09:30:00,34.36,34.56,34.21,34.25,3547100.0,25.8704,26.021,25.7574,25.7876,3547100.0
2015-01-16 10:00:00,34.25,34.45,33.93,34.33,2972600.0,25.7876,25.9381,25.5466,25.8478,2972600.0
2015-01-16 10:30:00,34.33,34.68,34.33,34.62,2534600.0,25.8478,26.1113,25.8478,26.0661,2534600.0
2015-01-16 11:00:00,34.62,35.05,34.61,34.66,3236700.0,26.0661,26.3899,26.0586,26.0963,3236700.0
2015-01-16 11:30:00,34.67,34.75,34.6,34.62,1082200.0,26.1038,26.164,26.0511,26.0661,1082200.0
2015-01-16 12:00:00,34.62,34.7,34.54,34.65,947500.0,26.0661,26.1264,26.0059,26.0887,947500.0
2015-01-16 12:30:00,34.65,34.79,34.61,34.71,1112100.0,26.0887,26.1941,26.0586,26.1339,1112100.0
2015-01-16 13:00:00,34.71,34.77,34.62,34.67,932700.0,26.1339,26.1791,26.0661,26.1038,932700.0
2015-01-16 13:30:00,34.68,34.84,34.67,34.72,1179400.0,26.1113,26.2318,26.1038,26.1414,1179400.0
2015-01-16 14:00:00,34.71,34.73,34.55,34.58,1019400.0,26.1339,26.149,26.0134,26.036,1019400.0
2015-01-16 14:30:00,34.58,34.75,34.47,34.65,1104500.0,26.036,26.164,25.9532,26.0887,1104500.0
2015-01-16 15:00:00,34.64,34.74,34.6,34.69,1410400.0,26.0812,26.1565,26.0511,26.1189,1410400.0
2015-01-16 15:30:00,34.69,34.88,34.66,34.86,3986400.0,26.1189,26.2619,26.0963,26.2468,3986400.0
2015-01-20 09:30:00,34.0,34.62,33.99,34.28,4413700.0,25.5993,26.0661,25.5918,25.8102,4413700.0
2015-01-20 10:00:00,34.28,34.55,34.2,34.5,2531000.0,25.8102,26.0134,25.7499,25.9758,2531000.0
2015-01-20 10:30:00,34.49,34.53,34.28,34.35,1544300.0,25.9683,25.9984,25.8102,25.8629,1544300.0
2015-01-20 11:00:00,34.34,34.44,34.24,34.37,1195900.0,25.8553,25.9306,25.78,25.8779,1195900.0
2015-01-20 11:30:00,34.36,34.43,34.32,34.4,1128600.0,25.8704,25.9231,25.8403,25.9005,1128600.0
2015-01-20 12:00:00,34.4,34.5,34.3,34.47,833000.0,25.9005,25.9758,25.8252,25.9532,833000.0
2015-01-20 12:30:00,34.47,34.5,34.37,34.45,518900.0,25.9532,25.9758,25.8779,25.9381,518900.0
2015-01-20 13:00:00,34.45,34.57,34.33,34.5,754500.0,25.9381,26.0285,25.8478,25.9758,754500.0
2015-01-20 13:30:00,34.49,34.56,34.45,34.49,599900.0,25.9683,26.021,25.9381,25.9683,599900.0
2015-01-20 14:00:00,34.49,34.54,34.45,34.53,528100.0,25.9683,26.0059,25.9381,25.9984,528100.0
2015-01-20 14:30:00,34.53,34.76,34.52,34.73,763500.0,25.9984,26.1716,25.9909,26.149,763500.0
2015-01-20 15:00:00,34.73,34.83,34.59,34.61,1135500.0,26.149,26.2243,26.0436,26.0586,1135500.0
2015-01-20 15:30:00,34.61,34.75,34.55,34.74,1856000.0,26.0586,26.164,26.0134,26.1565,1856000.0
2015-01-21 09:30:00,34.69,34.69,34.13,34.46,2001700.0,26.1189,26.1189,25.6972,25.9457,2001700.0
2015-01-21 10:00:00,34.47,34.59,34.32,34.54,1310300.0,25.9532,26.0436,25.8403,26.0059,1310300.0
2015-01-21 10:30:00,34.54,34.88,34.52,34.88,1228100.0,26.0059,26.2619,25.9909,26.2619,1228100.0
2015-01-21 11:00:00,34.87,34.89,34.65,34.73,1036700.0,26.2544,26.2694,26.0887,26.149,1036700.0
2015-01-21 11:30:00,34.73,34.93,34.66,34.82,944600.0,26.149,26.2996,26.0963,26.2167,944600.0
2015-01-21 12:00:00,34.82,34.89,34.66,34.89,867800.0,26.2167,26.2694,26.0963,26.2694,867800.0
2015-01-21 12:30:00,34.89,34.94,34.52,34.59,714400.0,26.2694,26.3071,25.9909,26.0436,714400.0
2015-01-21 13:00:00,34.59,34.68,34.47,34.49,578900.0,26.0436,26.1113,25.9532,25.9683,578900.0
2015-01-21 13:30:00,34.48,34.57,34.37,34.38,653100.0,25.9607,26.0285,25.8779,25.8854,653100.0
2015-01-21 14:00:00,34.38,34.44,34.31,34.38,740300.0,25.8854,25.9306,25.8327,25.8854,740300.0
2015-01-21 14:30:00,34.38,34.56,34.34,34.53,774200.0,25.8854,26.021,25.8553,25.9984,774200.0
2015-01-21 15:00:00,34.54,34.6,34.39,34.57,879800.0,26.0059,26.0511,25.893,26.0285,879800.0
2015-01-21 15:30:00,34.57,34.75,34.56,34.73,2155500.0,26.0285,26.164,26.021,26.149,2155500.0
2015-01-22 09:30:00,34.58,34.84,34.28,34.32,2534400.0,26.036,26.2318,25.8102,25.8403,2534400.0
2015-01-22 10:00:00,34.31,34.77,34.3,34.68,1605100.0,25.8327,26.1791,25.8252,26.1113,1605100.0
2015-01-22 10:30:00,34.68,35.1,34.66,35.03,1823300.0,26.1113,26.4275,26.0963,26.3748,1823300.0
2015-01-22 11:00:00,35.03,35.11,34.83,35.11,1125300.0,26.3748,26.4351,26.2243,26.4351,1125300.0
2015-01-22 11:30:00,35.11,35.16,34.86,35.13,1206000.0,26.4351,26.4727,26.2468,26.4501,1206000.0
2015-01-22 12:00:00,35.13,35.14,34.95,34.96,768000.0,26.4501,26.4577,26.3146,26.3221,768000.0
2015-01-22 12:30:00,34.96,35.08,34.83,35.07,857600.0,26.3221,26.4125,26.2243,26.405,857600.0
2015-01-22 13:00:00,35.08,35.15,35.01,35.02,540800.0,26.4125,26.4652,26.3598,26.3673,540800.0
2015-01-22 13:30:00,35.02,35.19,35.02,35.1,705800.0,26.3673,26.4953,26.3673,26.4275,705800.0
2015-01-22 14:00:00,35.1,35.27,35.1,35.21,819400.0,26.4275,26.5555,26.4275,26.5104,819400.0
2015-01-22 14:30:00,35.22,35.46,35.21,35.43,1393700.0,26.5179,26.6986,26.5104,26.676,1393700.0
2015-01-22 15:00:00,35.44,35.56,35.41,35.55,1265800.0,26.6835,26.7739,26.661,26.7664,1265800.0
2015-01-22 15:30:00,35.54,35.58,35.43,35.55,2370100.0,26.7588,26.789,26.676,26.7664,2370100.0
2015-01-23 09:30:00,35.34,35.84,35.25,35.48,2037200.0,26.6082,26.9847,26.5405,26.7137,2037200.0
2015-01-23 10:00:00,35.48,35.64,35.43,35.53,889600.0,26.7137,26.8341,26.676,26.7513,889600.0
2015-01-23 10:30:00,35.53,35.59,35.25,35.29,1158700.0,26.7513,26.7965,26.5405,26.5706,1158700.0
2015-01-23 11:00:00,35.29,35.5,35.27,35.46,983000.0,26.5706,26.7287,26.5555,26.6986,983000.0
2015-01-23 11:30:00,35.46,35.52,35.37,35.49,675800.0,26.6986,26.7438,26.6308,26.7212,675800.0
2015-01-23 12:00:00,35.48,35.58,35.42,35.5,500400.0,26.7137,26.789,26.6685,26.7287,500400.0
2015-01-23 12:30:00,35.5,35.65,35.5,35.56,644200.0,26.7287,26.8417,26.7287,26.7739,644200.0
2015-01-23 13:00:00,35.56,35.56,35.36,35.39,541600.0,26.7739,26.7739,26.6233,26.6459,541600.0
2015-01-23 13:30:00,35.39,35.47,35.37,35.45,344400.0,26.6459,26.7061,26.6308,26.6911,344400.0
2015-01-23 14:00:00,35.45,35.48,35.4,35.45,330000.0,26.6911,26.7137,26.6534,26.6911,330000.0
2015-01-23 14:30:00,35.45,35.46,35.35,35.36,315900.0,26.6911,26.6986,26.6158,26.6233,315900.0
2015-01-23 15:00:00,35.36,35.39,35.25,35.36,427400.0,26.6233,26.6459,26.5405,26.6233,427400.0
2015-01-23 15:30:00,35.35,35.35,35.13,35.16,1139300.0,26.6158,26.6158,26.4501,26.4727,1139300.0
2015-01-26 09:30:00,34.88,35.02,34.72,34.79,1577200.0,26.2619,26.3673,26.1414,26.1941,1577200.0
2015-01-26 10:00:00,34.79,34.88,34.69,34.7,1179500.0,26.1941,26.2619,26.1189,26.1264,1179500.0
2015-01-26 10:30:00,34.7,35.03,34.66,34.98,1008900.0,26.1264,26.3748,26.0963,26.3372,1008900.0
2015-01-26 11:00:00,34.97,34.99,34.83,34.87,573600.0,26.3297,26.3447,26.2243,26.2544,573600.0
2015-01-26 11:30:00,34.86,35.0,34.81,34.93,431900.0,26.2468,26.3523,26.2092,26.2996,431900.0
2015-01-26 12:00:00,34.94,35.0,34.89,34.93,346600.0,26.3071,26.3523,26.2694,26.2996,346600.0
2015-01-26 12:30:00,34.94,34.96,34.82,34.85,386100.0,26.3071,26.3221,26.2167,26.2393,386100.0
2015-01-26 13:00:00,34.86,34.96,34.8,34.92,300200.0,26.2468,26.3221,26.2017,26.292,300200.0
2015-01-26 13:30:00,34.93,35.06,34.93,35.04,293900.0,26.2996,26.3974,26.2996,26.3824,293900.0
2015-01-26 14:00:00,35.05,35.1,35.03,35.09,521600.0,26.3899,26.4275,26.3748,26.42,521600.0
2015-01-26 14:30:00,35.09,35.14,35.03,35.13,541100.0,26.42,26.4577,26.3748,26.4501,541100.0
2015-01-26 15:00:00,35.13,35.16,35.0,35.02,629400.0,26.4501,26.4727,26.3523,26.3673,629400.0
2015-01-26 15:30:00,35.02,35.12,34.99,35.09,1082300.0,26.3673,26.4426,26.3447,26.42,1082300.0
2015-01-27 09:30:00,34.65,34.69,34.35,34.58,1277700.0,26.0887,26.1189,25.8629,26.036,1277700.0
2015-01-27 10:00:00,34.58,34.74,34.46,34.6,725000.0,26.036,26.1565,25.9457,26.0511,725000.0
2015-01-27 10:30:00,34.6,34.6,34.4,34.54,484100.0,26.0511,26.0511,25.9005,26.0059,484100.0
2015-01-27 11:00:00,34.54,34.62,34.49,34.6,487700.0,26.0059,26.0661,25.9683,26.0511,487700.0
2015-01-27 11:30:00,34.61,34.67,34.52,34.55,471600.0,26.0586,26.1038,25.9909,26.0134,471600.0
2015-01-27 12:00:00,34.55,34.67,34.48,34.66,394300.0,26.0134,26.1038,25.9607,26.0963,394300.0
2015-01-27 12:30:00,34.67,34.82,34.64,34.82,284700.0,26.1038,26.2167,26.0812,26.2167,284700.0
2015-01-27 13:00:00,34.82,34.92,34.77,34.85,244600.0,26.2167,26.292,26.1791,26.2393,244600.0
2015-01-27 13:30:00,34.85,34.91,34.77,34.82,402200.0,26.2393,26.2845,26.1791,26.2167,402200.0
2015-01-27 14:00:00,34.82,35.03,34.81,34.99,405900.0,26.2167,26.3748,26.2092,26.3447,405900.0
2015-01-27 14:30:00,35.0,35.01,34.79,34.8,465700.0,26.3523,26.3598,26.1941,26.2017,465700.0
2015-01-27 15:00:00,34.8,34.86,34.66,34.66,695000.0,26.2017,26.2468,26.0963,26.0963,695000.0
2015-01-27 15:30:00,34.66,34.74,34.62,34.66,1348100.0,26.0963,26.1565,26.0661,26.0963,1348100.0
2015-01-28 09:30:00,34.78,34.78,34.41,34.47,1084600.0,26.2642,26.2642,25.9848,26.0301,1084600.0
2015-01-28 10:00:00,34.48,34.52,34.35,34.37,667200.0,26.0376,26.0678,25.9394,25.9545,667200.0
2015-01-28 10:30:00,34.37,34.43,34.21,34.27,906700.0,25.9545,25.9999,25.8337,25.879,906700.0
2015-01-28 11:00:00,34.27,34.44,34.25,34.32,829500.0,25.879,26.0074,25.8639,25.9168,829500.0
2015-01-28 11:30:00,34.33,34.46,34.3,34.37,507700.0,25.9243,26.0225,25.9017,25.9545,507700.0
2015-01-28 12:00:00,34.37,34.56,34.37,34.51,953000.0,25.9545,26.098,25.9545,26.0603,953000.0
2015-01-28 12:30:00,34.52,34.56,34.47,34.48,647700.0,26.0678,26.098,26.0301,26.0376,647700.0
2015-01-28 13:00:00,34.47,34.53,34.4,34.45,615800.0,26.0301,26.0754,25.9772,26.015,615800.0
2015-01-28 13:30:00,34.46,34.58,34.41,34.43,467500.0,26.0225,26.1131,25.9848,25.9999,467500.0
2015-01-28 14:00:00,34.44,34.65,34.2,34.2,1118500.0,26.0074,26.166,25.8262,25.8262,1118500.0
2015-01-28 14:30:00,34.2,34.29,34.02,34.25,1026600.0,25.8262,25.8941,25.6902,25.8639,1026600.0
2015-01-28 15:00:00,34.26,34.3,33.95,33.98,1604600.0,25.8715,25.9017,25.6374,25.66,1604600.0
2015-01-28 15:30:00,33.99,34.0,33.73,33.78,2883700.0,25.6676,25.6751,25.4712,25.509,2883700.0
2015-01-29 09:30:00,33.98,34.21,33.82,34.17,1194000.0,25.66,25.8337,25.5392,25.8035,1194000.0
2015-01-29 10:00:00,34.16,34.19,33.92,34.05,867400.0,25.796,25.8186,25.6147,25.7129,867400.0
2015-01-29 10:30:00,34.04,34.05,33.77,33.93,723400.0,25.7053,25.7129,25.5015,25.6223,723400.0
2015-01-29 11:00:00,33.94,33.99,33.79,33.97,844000.0,25.6298,25.6676,25.5166,25.6525,844000.0
2015-01-29 11:30:00,33.96,34.21,33.96,34.2,803200.0,25.6449,25.8337,25.6449,25.8262,803200.0
2015-01-29 12:00:00,34.19,34.28,34.12,34.18,451600.0,25.8186,25.8866,25.7658,25.8111,451600.0
2015-01-29 12:30:00,34.18,34.2,34.06,34.12,275200.0,25.8111,25.8262,25.7204,25.7658,275200.0
2015-01-29 13:00:00,34.12,34.27,34.02,34.26,505300.0,25.7658,25.879,25.6902,25.8715,505300.0
2015-01-29 13:30:00,34.26,34.39,34.21,34.27,532100.0,25.8715,25.9696,25.8337,25.879,532100.0
2015-01-29 14:00:00,34.28,34.35,34.21,34.3,470400.0,25.8866,25.9394,25.8337,25.9017,470400.0
2015-01-29 14:30:00,34.31,34.35,34.15,34.21,320900.0,25.9092,25.9394,25.7884,25.8337,320900.0
2015-01-29 15:00:00,34.21,34.44,34.17,34.39,810100.0,25.8337,26.0074,25.8035,25.9696,810100.0
2015-01-29 15:30:00,34.39,34.5,34.31,34.37,1317200.0,25.9696,26.0527,25.9092,25.9545,1317200.0
2015-01-30 09:30:00,33.96,34.28,33.82,34.18,1092800.0,25.6449,25.8866,25.5392,25.8111,1092800.0
2015-01-30 10:00:00,34.18,34.24,33.91,33.94,803900.0,25.8111,25.8564,25.6072,25.6298,803900.0
2015-01-30 10:30:00,33.94,34.09,33.81,33.99,847800.0,25.6298,25.7431,25.5317,25.6676,847800.0
2015-01-30 11:00:00,33.99,34.05,33.85,33.94,670300.0,25.6676,25.7129,25.5619,25.6298,670300.0
2015-01-30 11:30:00,33.94,33.99,33.79,33.98,311800.0,25.6298,25.6676,25.5166,25.66,311800.0
2015-01-30 12:00:00,33.99,34.15,33.95,34.07,381700.0,25.6676,25.7884,25.6374,25.728,381700.0
2015-01-30 12:30:00,34.08,34.09,33.98,34.03,247800.0,25.7356,25.7431,25.66,25.6978,247800.0
2015-01-30 13:00:00,34.03,34.11,33.94,34.01,330000.0,25.6978,25.7582,25.6298,25.6827,330000.0
2015-01-30 13:30:00,34.0,34.2,33.98,34.19,465900.0,25.6751,25.8262,25.66,25.8186,465900.0
2015-01-30 14:00:00,34.2,34.4,34.14,34.4,520200.0,25.8262,25.9772,25.7809,25.9772,520200.0
2015-01-30 14:30:00,34.4,34.43,34.09,34.1,900500.0,25.9772,25.9999,25.7431,25.7507,900500.0
2015-01-30 15:00:00,34.11,34.19,33.9,34.03,1039500.0,25.7582,25.8186,25.5996,25.6978,1039500.0
2015-01-30 15:30:00,34.02,34.06,33.75,33.82,1871800.0,25.6902,25.7204,25.4864,25.5392,1871800.0
2015-02-02 09:30:00,33.96,34.25,33.86,34.06,1086800.0,25.6449,25.8639,25.5694,25.7204,1086800.0
2015-02-02 10:00:00,34.05,34.05,33.72,33.9,1028300.0,25.7129,25.7129,25.4637,25.5996,1028300.0
2015-02-02 10:30:00,33.9,34.0,33.8,33.97,622000.0,25.5996,25.6751,25.5241,25.6525,622000.0
2015-02-02 11:00:00,33.97,34.09,33.94,34.08,821400.0,25.6525,25.7431,25.6298,25.7356,821400.0
2015-02-02 11:30:00,34.09,34.25,34.02,34.05,659800.0,25.7431,25.8639,25.6902,25.7129,659800.0
2015-02-02 12:00:00,34.05,34.1,33.93,34.0,454000.0,25.7129,25.7507,25.6223,25.6751,454000.0
2015-02-02 12:30:00,34.0,34.02,33.87,33.89,382300.0,25.6751,25.6902,25.577,25.5921,382300.0
2015-02-02 13:00:00,33.89,34.01,33.78,33.98,514200.0,25.5921,25.6827,25.509,25.66,514200.0
2015-02-02 13:30:00,33.98,34.03,33.77,33.81,541100.0,25.66,25.6978,25.5015,25.5317,541100.0
2015-02-02 14:00:00,33.8,33.94,33.78,33.92,556000.0,25.5241,25.6298,25.509,25.6147,556000.0
2015-02-02 14:30:00,33.92,33.95,33.77,33.8,666600.0,25.6147,25.6374,25.5015,25.5241,666600.0
2015-02-02 15:00:00,33.82,34.12,33.79,34.12,954000.0,25.5392,25.7658,25.5166,25.7658,954000.0
2015-02-02 15:30:00,34.12,34.42,34.09,34.42,2340700.0,25.7658,25.9923,25.7431,25.9923,2340700.0
2015-02-03 09:30:00,34.55,35.09,34.51,35.02,1518300.0,26.0905,26.4983,26.0603,26.4454,1518300.0
2015-02-03 10:00:00,35.03,35.05,34.84,34.95,1389900.0,26.4529,26.468,26.3095,26.3925,1389900.0
2015-02-03 10:30:00,34.96,35.02,34.71,34.71,1056900.0,26.4001,26.4454,26.2113,26.2113,1056900.0
2015-02-03 11:00:00,34.71,34.89,34.68,34.83,589800.0,26.2113,26.3472,26.1886,26.3019,589800.0
2015-02-03 11:30:00,34.82,34.9,34.73,34.75,825600.0,26.2944,26.3548,26.2264,26.2415,825600.0
2015-02-03 12:00:00,34.75,34.87,34.68,34.86,540700.0,26.2415,26.3321,26.1886,26.3246,540700.0
2015-02-03 12:30:00,34.85,34.92,34.78,34.82,720900.0,26.317,26.3699,26.2642,26.2944,720900.0
2015-02-03 13:00:00,34.82,35.0,34.77,34.97,779300.0,26.2944,26.4303,26.2566,26.4076,779300.0
2015-02-03 13:30:00,34.98,35.03,34.9,35.02,813000.0,26.4152,26.4529,26.3548,26.4454,813000.0
2015-02-03 14:00:00,35.03,35.06,34.88,34.89,748700.0,26.4529,26.4756,26.3397,26.3472,748700.0
2015-02-03 14:30:00,34.89,34.94,34.84,34.94,623500.0,26.3472,26.385,26.3095,26.385,623500.0
2015-02-03 15:00:00,34.95,34.99,34.9,34.97,888200.0,26.3925,26.4227,26.3548,26.4076,888200.0
2015-02-03 15:30:00,34.97,35.05,34.91,35.02,2493200.0,26.4076,26.468,26.3623,26.4454,2493200.0
2015-02-04 09:30:00,34.94,35.19,34.82,35.12,831900.0,26.385,26.5738,26.2944,26.5209,831900.0
2015-02-04 10:00:00,35.12,35.2,34.9,34.91,567000.0,26.5209,26.5813,26.3548,26.3623,567000.0
2015-02-04 10:30:00,34.91,35.05,34.79,35.03,600100.0,26.3623,26.468,26.2717,26.4529,600100.0
2015-02-04 11:00:00,35.02,35.02,34.83,34.92,631700.0,26.4454,26.4454,26.3019,26.3699,631700.0
2015-02-04 11:30:00,34.93,34.97,34.89,34.92,413100.0,26.3774,26.4076,26.3472,26.3699,413100.0
2015-02-04 12:00:00,34.92,34.94,34.74,34.75,387700.0,26.3699,26.385,26.234,26.2415,387700.0
2015-02-04 12:30:00,34.75,34.82,34.69,34.78,324800.0,26.2415,26.2944,26.1962,26.2642,324800.0
2015-02-04 13:00:00,34.78,34.9,34.76,34.84,375100.0,26.2642,26.3548,26.2491,26.3095,375100.0
2015-02-04 13:30:00,34.84,34.88,34.73,34.77,305300.0,26.3095,26.3397,26.2264,26.2566,305300.0
2015-02-04 14:00:00,34.77,34.84,34.73,34.81,491200.0,26.2566,26.3095,26.2264,26.2868,491200.0
2015-02-04 14:30:00,34.82,34.93,34.76,34.9,334300.0,26.2944,26.3774,26.2491,26.3548,334300.0
2015-02-04 15:00:00,34.9,35.1,34.86,35.09,824700.0,26.3548,26.5058,26.3246,26.4983,824700.0
2015-02-04 15:30:00,35.1,35.13,34.63,34.77,2954200.0,26.5058,26.5285,26.1509,26.2566,2954200.0
2015-02-05 09:30:00,34.9,35.06,34.8,34.98,1125800.0,26.3548,26.4756,26.2793,26.4152,1125800.0
2015-02-05 10:00:00,34.98,35.02,34.87,35.01,1187700.0,26.4152,26.4454,26.3321,26.4378,1187700.0
2015-02-05 10:30:00,35.01,35.08,34.96,35.02,846600.0,26.4378,26.4907,26.4001,26.4454,846600.0
2015-02-05 11:00:00,35.02,35.05,34.92,34.95,622500.0,26.4454,26.468,26.3699,26.3925,622500.0
2015-02-05 11:30:00,34.96,34.99,34.89,34.97,474400.0,26.4001,26.4227,26.3472,26.4076,474400.0
2015-02-05 12:00:00,34.96,34.99,34.9,34.95,393200.0,26.4001,26.4227,26.3548,26.3925,393200.0
2015-02-05 12:30:00,34.95,34.98,34.88,34.91,404600.0,26.3925,26.4152,26.3397,26.3623,404600.0
2015-02-05 13:00:00,34.92,34.98,34.9,34.97,388600.0,26.3699,26.4152,26.3548,26.4076,388600.0
2015-02-05 13:30:00,34.98,35.04,34.94,34.95,366200.0,26.4152,26.4605,26.385,26.3925,366200.0
2015-02-05 14:00:00,34.95,35.02,34.9,34.94,661600.0,26.3925,26.4454,26.3548,26.385,661600.0
2015-02-05 14:30:00,34.94,35.0,34.92,35.0,612600.0,26.385,26.4303,26.3699,26.4303,612600.0
2015-02-05 15:00:00,35.0,35.06,34.95,35.05,747100.0,26.4303,26.4756,26.3925,26.468,747100.0
2015-02-05 15:30:00,35.05,35.07,34.9,34.92,1501800.0,26.468,26.4832,26.3548,26.3699,1501800.0
2015-02-06 09:30:00,35.43,35.87,35.2,35.8,2593800.0,26.755,27.0873,26.5813,27.0344,2593800.0
2015-02-06 10:00:00,35.8,35.91,35.76,35.87,1511300.0,27.0344,27.1175,27.0042,27.0873,1511300.0
2015-02-06 10:30:00,35.88,35.99,35.84,35.97,1087200.0,27.0948,27.1779,27.0646,27.1628,1087200.0
2015-02-06 11:00:00,35.97,36.18,35.97,36.12,1216700.0,27.1628,27.3214,27.1628,27.2761,1216700.0
2015-02-06 11:30:00,36.11,36.15,36.04,36.15,527100.0,27.2685,27.2987,27.2156,27.2987,527100.0
2015-02-06 12:00:00,36.15,36.24,36.1,36.24,684100.0,27.2987,27.3667,27.261,27.3667,684100.0
2015-02-06 12:30:00,36.24,36.31,36.15,36.29,1042700.0,27.3667,27.4195,27.2987,27.4044,1042700.0
2015-02-06 13:00:00,36.29,36.31,35.91,36.02,744500.0,27.4044,27.4195,27.1175,27.2005,744500.0
2015-02-06 13:30:00,36.01,36.13,35.88,36.07,913900.0,27.193,27.2836,27.0948,27.2383,913900.0
2015-02-06 14:00:00,36.08,36.1,35.9,36.02,698800.0,27.2459,27.261,27.1099,27.2005,698800.0
2015-02-06 14:30:00,36.02,36.14,35.93,35.95,630800.0,27.2005,27.2912,27.1326,27.1477,630800.0
2015-02-06 15:00:00,35.95,35.95,35.75,35.8,1511100.0,27.1477,27.1477,26.9967,27.0344,1511100.0
2015-02-06 15:30:00,35.8,35.9,35.73,35.79,2004400.0,27.0344,27.1099,26.9816,27.0269,2004400.0
2015-02-09 09:30:00,35.5,35.86,35.44,35.84,915500.0,26.8079,27.0797,26.7626,27.0646,915500.0
2015-02-09 10:00:00,35.83,35.87,35.58,35.59,680100.0,27.0571,27.0873,26.8683,26.8758,680100.0
2015-02-09 10:30:00,35.58,35.79,35.55,35.69,695500.0,26.8683,27.0269,26.8456,26.9513,695500.0
2015-02-09 11:00:00,35.69,35.81,35.69,35.79,491800.0,26.9513,27.042,26.9513,27.0269,491800.0
2015-02-09 11:30:00,35.79,35.8,35.71,35.75,466800.0,27.0269,27.0344,26.9664,26.9967,466800.0
2015-02-09 12:00:00,35.76,35.8,35.7,35.79,237800.0,27.0042,27.0344,26.9589,27.0269,237800.0
2015-02-09 12:30:00,35.79,35.8,35.66,35.68,330700.0,27.0269,27.0344,26.9287,26.9438,330700.0
2015-02-09 13:00:00,35.69,35.73,35.64,35.66,151400.0,26.9513,26.9816,26.9136,26.9287,151400.0
2015-02-09 13:30:00,35.65,35.66,35.57,35.58,386500.0,26.9211,26.9287,26.8607,26.8683,386500.0
2015-02-09 14:00:00,35.58,35.58,35.43,35.55,410400.0,26.8683,26.8683,26.755,26.8456,410400.0
2015-02-09 14:30:00,35.55,35.63,35.53,35.55,282000.0,26.8456,26.906,26.8305,26.8456,282000.0
2015-02-09 15:00:00,35.54,35.58,35.43,35.58,812700.0,26.8381,26.8683,26.755,26.8683,812700.0
2015-02-09 15:30:00,35.57,35.75,35.52,35.62,1577000.0,26.8607,26.9967,26.823,26.8985,1577000.0
2015-02-10 09:30:00,35.95,36.16,35.89,36.07,1072800.0,27.1477,27.3063,27.1024,27.2383,1072800.0
2015-02-10 10:00:00,36.06,36.24,36.06,36.2,1090700.0,27.2308,27.3667,27.2308,27.3365,1090700.0
2015-02-10 10:30:00,36.21,36.26,36.01,36.09,1176800.0,27.344,27.3818,27.193,27.2534,1176800.0
2015-02-10 11:00:00,36.08,36.12,35.98,36.07,1012800.0,27.2459,27.2761,27.1703,27.2383,1012800.0
2015-02-10 11:30:00,36.07,36.09,35.97,36.01,456600.0,27.2383,27.2534,27.1628,27.193,456600.0
2015-02-10 12:00:00,36.01,36.14,35.95,36.0,831700.0,27.193,27.2912,27.1477,27.1854,831700.0
2015-02-10 12:30:00,36.01,36.01,35.88,35.91,743200.0,27.193,27.193,27.0948,27.1175,743200.0
2015-02-10 13:00:00,35.91,35.93,35.81,35.85,462100.0,27.1175,27.1326,27.042,27.0722,462100.0
2015-02-10 13:30:00,35.85,35.9,35.8,35.84,510200.0,27.0722,27.1099,27.0344,27.0646,510200.0
2015-02-10 14:00:00,35.84,35.96,35.83,35.93,397900.0,27.0646,27.1552,27.0571,27.1326,397900.0
2015-02-10 14:30:00,35.93,36.02,35.92,36.02,328800.0,27.1326,27.2005,27.125,27.2005,328800.0
2015-02-10 15:00:00,36.01,36.07,36.0,36.06,782400.0,27.193,27.2383,27.1854,27.2308,782400.0
2015-02-10 15:30:00,36.07,36.22,36.06,36.16,1613200.0,27.2383,27.3516,27.2308,27.3063,1613200.0
2015-02-11 09:30:00,36.09,36.39,36.06,36.36,713600.0,27.2534,27.48,27.2308,27.4573,713600.0
2015-02-11 10:00:00,36.36,36.37,36.14,36.17,468200.0,27.4573,27.4648,27.2912,27.3138,468200.0
2015-02-11 10:30:00,36.17,36.23,36.11,36.17,374500.0,27.3138,27.3591,27.2685,27.3138,374500.0
2015-02-11 11:00:00,36.17,36.3,36.17,36.26,288500.0,27.3138,27.412,27.3138,27.3818,288500.0
2015-02-11 11:30:00,36.26,36.3,36.2,36.26,345700.0,27.3818,27.412,27.3365,27.3818,345700.0
2015-02-11 12:00:00,36.26,36.3,36.21,36.3,373100.0,27.3818,27.412,27.344,27.412,373100.0
2015-02-11 12:30:00,36.3,36.37,36.26,36.28,380700.0,27.412,27.4648,27.3818,27.3969,380700.0
2015-02-11 13:00:00,36.29,36.3,36.07,36.14,479300.0,27.4044,27.412,27.2383,27.2912,479300.0
2015-02-11 13:30:00,36.14,36.29,36.11,36.25,413400.0,27.2912,27.4044,27.2685,27.3742,413400.0
2015-02-11 14:00:00,36.24,36.3,36.2,36.25,387700.0,27.3667,27.412,27.3365,27.3742,387700.0
2015-02-11 14:30:00,36.25,36.43,36.22,36.43,738800.0,27.3742,27.5102,27.3516,27.5102,738800.0
2015-02-11 15:00:00,36.42,36.55,36.36,36.47,723800.0,27.5026,27.6008,27.4573,27.5404,723800.0
2015-02-11 15:30:00,36.47,36.49,36.3,36.39,993300.0,27.5404,27.5555,27.412,27.48,993300.0
2015-02-12 09:30:00,36.51,36.8,36.49,36.77,919800.0,27.5706,27.7896,27.5555,27.7669,919800.0
2015-02-12 10:00:00,36.77,36.95,36.75,36.77,781200.0,27.7669,27.9028,27.7518,27.7669,781200.0
2015-02-12 10:30:00,36.77,36.83,36.68,36.7,438400.0,27.7669,27.8122,27.6989,27.714,438400.0
2015-02-12 11:00:00,36.7,36.89,36.68,36.79,691000.0,27.714,27.8575,27.6989,27.782,691000.0
2015-02-12 11:30:00,36.79,36.9,36.78,36.83,403900.0,27.782,27.8651,27.7745,27.8122,403900.0
2015-02-12 12:00:00,36.83,36.87,36.73,36.82,444300.0,27.8122,27.8424,27.7367,27.8047,444300.0
2015-02-12 12:30:00,36.82,36.85,36.78,36.82,302400.0,27.8047,27.8273,27.7745,27.8047,302400.0
2015-02-12 13:00:00,36.81,36.88,36.8,36.82,318600.0,27.7971,27.85,27.7896,27.8047,318600.0
2015-02-12 13:30:00,36.83,36.94,36.8,36.91,286000.0,27.8122,27.8953,27.7896,27.8726,286000.0
2015-02-12 14:00:00,36.91,36.91,36.77,36.81,355800.0,27.8726,27.8726,27.7669,27.7971,355800.0
2015-02-12 14:30:00,36.8,36.85,36.77,36.79,264400.0,27.7896,27.8273,27.7669,27.782,264400.0
2015-02-12 15:00:00,36.8,36.88,36.79,36.86,480500.0,27.7896,27.85,27.782,27.8349,480500.0
2015-02-12 15:30:00,36.85,36.92,36.79,36.9,1508500.0,27.8273,27.8802,27.782,27.8651,1508500.0
2015-02-13 09:30:00,36.93,37.11,36.86,37.09,922100.0,27.8877,28.0237,27.8349,28.0086,922100.0
2015-02-13 10:00:00,37.08,37.1,36.96,37.08,617700.0,28.001,28.0161,27.9104,28.001,617700.0
2015-02-13 10:30:00,37.09,37.2,37.07,37.16,1193200.0,28.0086,28.0916,27.9935,28.0614,1193200.0
2015-02-13 11:00:00,37.15,37.2,36.97,36.99,390400.0,28.0539,28.0916,27.9179,27.933,390400.0
2015-02-13 11:30:00,36.99,37.03,36.91,36.96,671000.0,27.933,27.9632,27.8726,27.9104,671000.0
2015-02-13 12:00:00,36.95,36.96,36.8,36.8,458500.0,27.9028,27.9104,27.7896,27.7896,458500.0
2015-02-13 12:30:00,36.8,36.84,36.76,36.8,191500.0,27.7896,27.8198,27.7594,27.7896,191500.0
2015-02-13 13:00:00,36.8,36.84,36.61,36.62,438400.0,27.7896,27.8198,27.6461,27.6536,438400.0
2015-02-13 13:30:00,36.62,36.7,36.56,36.65,393600.0,27.6536,27.714,27.6083,27.6763,393600.0
2015-02-13 14:00:00,36.65,36.77,36.62,36.75,382900.0,27.6763,27.7669,27.6536,27.7518,382900.0
2015-02-13 14:30:00,36.75,36.77,36.7,36.76,244900.0,27.7518,27.7669,27.714,27.7594,244900.0
2015-02-13 15:00:00,36.75,36.8,36.72,36.78,353700.0,27.7518,27.7896,27.7292,27.7745,353700.0
2015-02-13 15:30:00,36.79,36.8,36.73,36.78,812200.0,27.782,27.7896,27.7367,27.7745,812200.0
2015-02-17 09:30:00,36.63,36.75,36.43,36.48,881100.0,27.6612,27.7518,27.5102,27.5479,881100.0
2015-02-17 10:00:00,36.48,36.58,36.42,36.5,531100.0,27.5479,27.6234,27.5026,27.563,531100.0
2015-02-17 10:30:00,36.5,36.61,36.5,36.59,315800.0,27.563,27.6461,27.563,27.631,315800.0
2015-02-17 11:00:00,36.58,36.62,36.5,36.61,389700.0,27.6234,27.6536,27.563,27.6461,389700.0
2015-02-17 11:30:00,36.6,36.66,36.6,36.64,224400.0,27.6385,27.6838,27.6385,27.6687,224400.0
2015-02-17 12:00:00,36.63,36.69,36.6,36.68,153900.0,27.6612,27.7065,27.6385,27.6989,153900.0
2015-02-17 12:30:00,36.67,36.85,36.66,36.84,330100.0,27.6914,27.8273,27.6838,27.8198,330100.0
2015-02-17 13:00:00,36.85,36.93,36.79,36.92,351700.0,27.8273,27.8877,27.782,27.8802,351700.0
2015-02-17 13:30:00,36.92,37.02,36.92,36.95,345800.0,27.8802,27.9557,27.8802,27.9028,345800.0
2015-02-17 14:00:00,36.95,36.97,36.89,36.94,234700.0,27.9028,27.9179,27.8575,27.8953,234700.0
2015-02-17 14:30:00,36.94,36.99,36.92,36.93,374200.0,27.8953,27.933,27.8802,27.8877,374200.0
2015-02-17 15:00:00,36.94,36.98,36.9,36.95,316600.0,27.8953,27.9255,27.8651,27.9028,316600.0
2015-02-17 15:30:00,36.95,36.96,36.8,36.91,1009300.0,27.9028,27.9104,27.7896,27.8726,1009300.0
2015-02-18 09:30:00,36.87,36.95,36.7,36.91,648300.0,27.8424,27.9028,27.714,27.8726,648300.0
2015-02-18 10:00:00,36.91,36.97,36.75,36.77,424500.0,27.8726,27.9179,27.7518,27.7669,424500.0
2015-02-18 10:30:00,36.77,36.85,36.69,36.7,352900.0,27.7669,27.8273,27.7065,27.714,352900.0
2015-02-18 11:00:00,36.71,36.83,36.67,36.83,257900.0,27.7216,27.8122,27.6914,27.8122,257900.0
2015-02-18 11:30:00,36.83,36.85,36.7,36.71,159900.0,27.8122,27.8273,27.714,27.7216,159900.0
2015-02-18 12:00:00,36.72,36.76,36.69,36.7,208000.0,27.7292,27.7594,27.7065,27.714,208000.0
2015-02-18 12:30:00,36.7,36.71,36.59,36.59,318300.0,27.714,27.7216,27.631,27.631,318300.0
2015-02-18 13:00:00,36.6,36.7,36.59,36.68,140700.0,27.6385,27.714,27.631,27.6989,140700.0
2015-02-18 13:30:00,36.68,36.73,36.66,36.71,222700.0,27.6989,27.7367,27.6838,27.7216,222700.0
2015-02-18 14:00:00,36.72,36.84,36.24,36.26,1431500.0,27.7292,27.8198,27.3667,27.3818,1431500.0
2015-02-18 14:30:00,36.27,36.3,36.15,36.18,801000.0,27.3893,27.412,27.2987,27.3214,801000.0
2015-02-18 15:00:00,36.19,36.33,36.19,36.3,576900.0,27.3289,27.4346,27.3289,27.412,576900.0
2015-02-18 15:30:00,36.3,36.37,36.28,36.36,1105200.0,27.412,27.4648,27.3969,27.4573,1105200.0
2015-02-19 09:30:00,36.3,36.44,36.21,36.23,629600.0,27.412,27.5177,27.344,27.3591,629600.0
2015-02-19 10:00:00,36.23,36.29,36.08,36.29,761800.0,27.3591,27.4044,27.2459,27.4044,761800.0
2015-02-19 10:30:00,36.29,36.37,36.21,36.33,404100.0,27.4044,27.4648,27.344,27.4346,404100.0
2015-02-19 11:00:00,36.34,36.52,36.33,36.52,360600.0,27.4422,27.5781,27.4346,27.5781,360600.0
2015-02-19 11:30:00,36.52,36.6,36.49,36.54,283900.0,27.5781,27.6385,27.5555,27.5932,283900.0
2015-02-19 12:00:00,36.54,36.56,36.43,36.44,214400.0,27.5932,27.6083,27.5102,27.5177,214400.0
2015-02-19 12:30:00,36.45,36.48,36.35,36.43,201800.0,27.5253,27.5479,27.4497,27.5102,201800.0
2015-02-19 13:00:00,36.44,36.45,36.32,36.4,248500.0,27.5177,27.5253,27.4271,27.4875,248500.0
2015-02-19 13:30:00,36.4,36.46,36.37,36.44,205800.0,27.4875,27.5328,27.4648,27.5177,205800.0
2015-02-19 14:00:00,36.45,36.49,36.42,36.42,287400.0,27.5253,27.5555,27.5026,27.5026,287400.0
2015-02-19 14:30:00,36.42,36.44,36.36,36.38,178000.0,27.5026,27.5177,27.4573,27.4724,178000.0
2015-02-19 15:00:00,36.38,36.39,36.34,36.38,414800.0,27.4724,27.48,27.4422,27.4724,414800.0
2015-02-19 15:30:00,36.38,36.4,36.3,36.34,774800.0,27.4724,27.4875,27.412,27.4422,774800.0
2015-02-20 09:30:00,36.24,36.35,35.96,35.97,1151200.0,27.3667,27.4497,27.1552,27.1628,1151200.0
2015-02-20 10:00:00,35.97,36.02,35.87,35.88,902500.0,27.1628,27.2005,27.0873,27.0948,902500.0
2015-02-20 10:30:00,35.87,36.13,35.85,36.12,888800.0,27.0873,27.2836,27.0722,27.2761,888800.0
2015-02-20 11:00:00,36.13,36.26,36.12,36.26,493900.0,27.2836,27.3818,27.2761,27.3818,493900.0
2015-02-20 11:30:00,36.25,36.27,36.17,36.24,261200.0,27.3742,27.3893,27.3138,27.3667,261200.0
2015-02-20 12:00:00,36.24,36.25,36.12,36.18,320700.0,27.3667,27.3742,27.2761,27.3214,320700.0
2015-02-20 12:30:00,36.18,36.34,36.13,36.27,577600.0,27.3214,27.4422,27.2836,27.3893,577600.0
2015-02-20 13:00:00,36.27,36.43,36.26,36.41,489400.0,27.3893,27.5102,27.3818,27.4951,489400.0
2015-02-20 13:30:00,36.42,36.58,36.41,36.53,562000.0,27.5026,27.6234,27.4951,27.5857,562000.0
2015-02-20 14:00:00,36.54,36.61,36.5,36.57,401400.0,27.5932,27.6461,27.563,27.6159,401400.0
2015-02-20 14:30:00,36.57,36.71,36.52,36.64,684600.0,27.6159,27.7216,27.5781,27.6687,684600.0
2015-02-20 15:00:00,36.65,36.81,36.62,36.79,1282700.0,27.6763,27.7971,27.6536,27.782,1282700.0
2015-02-20 15:30:00,36.79,36.85,36.67,36.74,1803900.0,27.782,27.8273,27.6914,27.7443,1803900.0
2015-02-23 09:30:00,36.56,36.58,36.36,36.48,616800.0,27.6083,27.6234,27.4573,27.5479,616800.0
2015-02-23 10:00:00,36.48,36.48,36.3,36.42,511900.0,27.5479,27.5479,27.412,27.5026,511900.0
2015-02-23 10:30:00,36.41,36.44,36.33,36.33,236500.0,27.4951,27.5177,27.4346,27.4346,236500.0
2015-02-23 11:00:00,36.34,36.39,36.27,36.35,517600.0,27.4422,27.48,27.3893,27.4497,517600.0
2015-02-23 11:30:00,36.36,36.4,36.31,36.38,234700.0,27.4573,27.4875,27.4195,27.4724,234700.0
2015-02-23 12:00:00,36.38,36.38,36.28,36.31,228400.0,27.4724,27.4724,27.3969,27.4195,228400.0
2015-02-23 12:30:00,36.3,36.32,36.27,36.31,219200.0,27.412,27.4271,27.3893,27.4195,219200.0
2015-02-23 13:00:00,36.31,36.36,36.28,36.31,207100.0,27.4195,27.4573,27.3969,27.4195,207100.0
2015-02-23 13:30:00,36.31,36.38,36.27,36.31,499500.0,27.4195,27.4724,27.3893,27.4195,499500.0
2015-02-23 14:00:00,36.32,36.32,36.27,36.29,259600.0,27.4271,27.4271,27.3893,27.4044,259600.0
2015-02-23 14:30:00,36.29,36.3,36.23,36.27,328400.0,27.4044,27.412,27.3591,27.3893,328400.0
2015-02-23 15:00:00,36.26,36.28,36.18,36.22,377000.0,27.3818,27.3969,27.3214,27.3516,377000.0
2015-02-23 15:30:00,36.22,36.27,36.21,36.27,1321200.0,27.3516,27.3893,27.344,27.3893,1321200.0
2015-02-24 09:30:00,36.21,36.74,36.21,36.68,1091300.0,27.344,27.7443,27.344,27.6989,1091300.0
2015-02-24 10:00:00,36.67,37.0,36.56,36.97,1243000.0,27.6914,27.9406,27.6083,27.9179,1243000.0
2015-02-24 10:30:00,36.97,37.0,36.68,36.7,676500.0,27.9179,27.9406,27.6989,27.714,676500.0
2015-02-24 11:00:00,36.7,36.86,36.68,36.78,486900.0,27.714,27.8349,27.6989,27.7745,486900.0
2015-02-24 11:30:00,36.79,36.9,36.75,36.86,418200.0,27.782,27.8651,27.7518,27.8349,418200.0
2015-02-24 12:00:00,36.86,36.89,36.69,36.71,463200.0,27.8349,27.8575,27.7065,27.7216,463200.0
2015-02-24 12:30:00,36.72,36.73,36.53,36.72,720000.0,27.7292,27.7367,27.5857,27.7292,720000.0
2015-02-24 13:00:00,36.72,36.77,36.66,36.74,223500.0,27.7292,27.7669,27.6838,27.7443,223500.0
2015-02-24 13:30:00,36.75,36.8,36.71,36.72,268500.0,27.7518,27.7896,27.7216,27.7292,268500.0
2015-02-24 14:00:00,36.72,36.75,36.67,36.71,184700.0,27.7292,27.7518,27.6914,27.7216,184700.0
2015-02-24 14:30:00,36.72,36.76,36.67,36.73,219200.0,27.7292,27.7594,27.6914,27.7367,219200.0
2015-02-24 15:00:00,36.74,36.87,36.73,36.87,508600.0,27.7443,27.8424,27.7367,27.8424,508600.0
2015-02-24 15:30:00,36.86,36.87,36.72,36.75,1027000.0,27.8349,27.8424,27.7292,27.7518,1027000.0
2015-02-25 09:30:00,36.69,36.85,36.62,36.64,617700.0,27.7065,27.8273,27.6536,27.6687,617700.0
2015-02-25 10:00:00,36.64,36.73,36.61,36.63,400800.0,27.6687,27.7367,27.6461,27.6612,400800.0
2015-02-25 10:30:00,36.64,36.71,36.61,36.69,304000.0,27.6687,27.7216,27.6461,27.7065,304000.0
2015-02-25 11:00:00,36.7,36.77,36.62,36.75,268100.0,27.714,27.7669,27.6536,27.7518,268100.0
2015-02-25 11:30:00,36.74,36.89,36.74,36.84,463500.0,27.7443,27.8575,27.7443,27.8198,463500.0
2015-02-25 12:00:00,36.84,36.9,36.81,36.86,223800.0,27.8198,27.8651,27.7971,27.8349,223800.0
2015-02-25 12:30:00,36.86,36.87,36.67,36.69,329800.0,27.8349,27.8424,27.6914,27.7065,329800.0
2015-02-25 13:00:00,36.69,36.81,36.66,36.8,197700.0,27.7065,27.7971,27.6838,27.7896,197700.0
2015-02-25 13:30:00,36.81,36.91,36.81,36.84,381800.0,27.7971,27.8726,27.7971,27.8198,381800.0
2015-02-25 14:00:00,36.85,36.88,36.77,36.78,205500.0,27.8273,27.85,27.7669,27.7745,205500.0
2015-02-25 14:30:00,36.78,36.8,36.64,36.68,315600.0,27.7745,27.7896,27.6687,27.6989,315600.0
2015-02-25 15:00:00,36.68,36.7,36.62,36.62,442700.0,27.6989,27.714,27.6536,27.6536,442700.0
2015-02-25 15:30:00,36.63,36.67,36.59,36.59,1624700.0,27.6612,27.6914,27.631,27.631,1624700.0
2015-02-26 09:30:00,36.44,36.5,36.14,36.15,1639400.0,27.5177,27.563,27.2912,27.2987,1639400.0
2015-02-26 10:00:00,36.16,36.32,36.14,36.24,729500.0,27.3063,27.4271,27.2912,27.3667,729500.0
2015-02-26 10:30:00,36.24,36.31,36.18,36.2,597500.0,27.3667,27.4195,27.3214,27.3365,597500.0
2015-02-26 11:00:00,36.2,36.28,36.16,36.16,668500.0,27.3365,27.3969,27.3063,27.3063,668500.0
2015-02-26 11:30:00,36.18,36.21,36.04,36.06,542900.0,27.3214,27.344,27.2156,27.2308,542900.0
2015-02-26 12:00:00,36.05,36.11,36.02,36.08,424000.0,27.2232,27.2685,27.2005,27.2459,424000.0
2015-02-26 12:30:00,36.07,36.18,36.07,36.17,314900.0,27.2383,27.3214,27.2383,27.3138,314900.0
2015-02-26 13:00:00,36.17,36.25,36.11,36.13,267200.0,27.3138,27.3742,27.2685,27.2836,267200.0
2015-02-26 13:30:00,36.13,36.23,36.08,36.09,640300.0,27.2836,27.3591,27.2459,27.2534,640300.0
2015-02-26 14:00:00,36.1,36.15,36.02,36.02,418200.0,27.261,27.2987,27.2005,27.2005,418200.0
2015-02-26 14:30:00,36.03,36.06,35.97,36.05,501800.0,27.2081,27.2308,27.1628,27.2232,501800.0
2015-02-26 15:00:00,36.05,36.11,35.88,36.09,849000.0,27.2232,27.2685,27.0948,27.2534,849000.0
2015-02-26 15:30:00,36.09,36.12,36.05,36.07,1385500.0,27.2534,27.2761,27.2232,27.2383,1385500.0
2015-02-27 09:30:00,35.96,36.01,35.78,35.88,855400.0,27.1552,27.193,27.0193,27.0948,855400.0
2015-02-27 10:00:00,35.89,35.97,35.73,35.89,425300.0,27.1024,27.1628,26.9816,27.1024,425300.0
2015-02-27 10:30:00,35.89,36.04,35.77,36.01,522400.0,27.1024,27.2156,27.0118,27.193,522400.0
2015-02-27 11:00:00,36.01,36.02,35.86,35.86,447100.0,27.193,27.2005,27.0797,27.0797,447100.0
2015-02-27 11:30:00,35.86,35.95,35.86,35.93,417600.0,27.0797,27.1477,27.0797,27.1326,417600.0
2015-02-27 12:00:00,35.93,36.01,35.9,35.99,436500.0,27.1326,27.193,27.1099,27.1779,436500.0
2015-02-27 12:30:00,35.99,36.02,35.91,35.96,275900.0,27.1779,27.2005,27.1175,27.1552,275900.0
2015-02-27 13:00:00,35.95,35.98,35.91,35.97,400600.0,27.1477,27.1703,27.1175,27.1628,400600.0
2015-02-27 13:30:00,35.97,36.0,35.93,35.97,532600.0,27.1628,27.1854,27.1326,27.1628,532600.0
2015-02-27 14:00:00,35.97,36.0,35.93,35.99,283500.0,27.1628,27.1854,27.1326,27.1779,283500.0
2015-02-27 14:30:00,35.99,35.99,35.81,35.85,280400.0,27.1779,27.1779,27.042,27.0722,280400.0
2015-02-27 15:00:00,35.85,35.86,35.76,35.86,452900.0,27.0722,27.0797,27.0042,27.0797,452900.0
2015-02-27 15:30:00,35.85,35.87,35.77,35.79,1045600.0,27.0722,27.0873,27.0118,27.0269,1045600.0
2015-03-02 09:30:00,35.64,35.88,35.62,35.81,652200.0,26.9136,27.0948,26.8985,27.042,652200.0
2015-03-02 10:00:00,35.81,36.0,35.75,35.97,559300.0,27.042,27.1854,26.9967,27.1628,559300.0
2015-03-02 10:30:00,35.98,36.23,35.97,36.23,670400.0,27.1703,27.3591,27.1628,27.3591,670400.0
2015-03-02 11:00:00,36.23,36.25,36.15,36.16,448500.0,27.3591,27.3742,27.2987,27.3063,448500.0
2015-03-02 11:30:00,36.16,36.21,36.0,36.04,395900.0,27.3063,27.344,27.1854,27.2156,395900.0
2015-03-02 12:00:00,36.04,36.08,35.89,35.9,313500.0,27.2156,27.2459,27.1024,27.1099,313500.0
2015-03-02 12:30:00,35.9,35.93,35.87,35.89,274900.0,27.1099,27.1326,27.0873,27.1024,274900.0
2015-03-02 13:00:00,35.9,35.98,35.88,35.98,291500.0,27.1099,27.1703,27.0948,27.1703,291500.0
2015-03-02 13:30:00,35.98,36.14,35.97,36.12,308400.0,27.1703,27.2912,27.1628,27.2761,308400.0
2015-03-02 14:00:00,36.13,36.14,36.06,36.06,239900.0,27.2836,27.2912,27.2308,27.2308,239900.0
2015-03-02 14:30:00,36.07,36.14,36.06,36.12,280000.0,27.2383,27.2912,27.2308,27.2761,280000.0
2015-03-02 15:00:00,36.12,36.19,36.09,36.19,340600.0,27.2761,27.3289,27.2534,27.3289,340600.0
2015-03-02 15:30:00,36.19,36.25,36.18,36.23,1227400.0,27.3289,27.3742,27.3214,27.3591,1227400.0
2015-03-03 09:30:00,36.0,36.43,36.0,36.15,960900.0,27.1854,27.5102,27.1854,27.2987,960900.0
2015-03-03 10:00:00,36.14,36.24,36.13,36.2,435100.0,27.2912,27.3667,27.2836,27.3365,435100.0
2015-03-03 10:30:00,36.19,36.24,36.15,36.18,469300.0,27.3289,27.3667,27.2987,27.3214,469300.0
2015-03-03 11:00:00,36.18,36.2,36.04,36.09,589600.0,27.3214,27.3365,27.2156,27.2534,589600.0
2015-03-03 11:30:00,36.08,36.09,35.93,36.0,501600.0,27.2459,27.2534,27.1326,27.1854,501600.0
2015-03-03 12:00:00,35.99,36.03,35.9,35.91,421700.0,27.1779,27.2081,27.1099,27.1175,421700.0
2015-03-03 12:30:00,35.92,35.94,35.87,35.9,347000.0,27.125,27.1401,27.0873,27.1099,347000.0
2015-03-03 13:00:00,35.9,35.93,35.86,35.93,342900.0,27.1099,27.1326,27.0797,27.1326,342900.0
2015-03-03 13:30:00,35.93,35.95,35.81,35.83,303000.0,27.1326,27.1477,27.042,27.0571,303000.0
2015-03-03 14:00:00,35.83,35.99,35.83,35.98,355400.0,27.0571,27.1779,27.0571,27.1703,355400.0
2015-03-03 14:30:00,35.98,35.99,35.81,35.81,420200.0,27.1703,27.1779,27.042,27.042,420200.0
2015-03-03 15:00:00,35.81,35.87,35.72,35.83,757400.0,27.042,27.0873,26.974,27.0571,757400.0
2015-03-03 15:30:00,35.83,35.87,35.75,35.8,1366400.0,27.0571,27.0873,26.9967,27.0344,1366400.0
2015-03-04 09:30:00,35.65,35.68,35.32,35.44,1196000.0,26.9211,26.9438,26.6719,26.7626,1196000.0
2015-03-04 10:00:00,35.43,35.47,35.17,35.18,1297600.0,26.755,26.7852,26.5587,26.5662,1297600.0
2015-03-04 10:30:00,35.17,35.21,35.02,35.06,1256100.0,26.5587,26.5889,26.4454,26.4756,1256100.0
2015-03-04 11:00:00,35.07,35.24,35.05,35.2,989900.0,26.4832,26.6115,26.468,26.5813,989900.0
2015-03-04 11:30:00,35.2,35.35,35.15,35.26,763000.0,26.5813,26.6946,26.5436,26.6266,763000.0
2015-03-04 12:00:00,35.26,35.4,35.25,35.39,292000.0,26.6266,26.7324,26.6191,26.7248,292000.0
2015-03-04 12:30:00,35.4,35.43,35.25,35.25,430700.0,26.7324,26.755,26.6191,26.6191,430700.0
2015-03-04 13:00:00,35.26,35.28,35.22,35.23,303900.0,26.6266,26.6417,26.5964,26.604,303900.0
2015-03-04 13:30:00,35.24,35.25,35.15,35.16,352100.0,26.6115,26.6191,26.5436,26.5511,352100.0
2015-03-04 14:00:00,35.15,35.2,35.06,35.09,540500.0,26.5436,26.5813,26.4756,26.4983,540500.0
2015-03-04 14:30:00,35.08,35.23,35.07,35.23,578300.0,26.4907,26.604,26.4832,26.604,578300.0
2015-03-04 15:00:00,35.23,35.23,35.11,35.12,625300.0,26.604,26.604,26.5134,26.5209,625300.0
2015-03-04 15:30:00,35.12,35.17,35.07,35.08,1564900.0,26.5209,26.5587,26.4832,26.4907,1564900.0
2015-03-05 09:30:00,35.24,35.26,34.96,35.22,796300.0,26.6115,26.6266,26.4001,26.5964,796300.0
2015-03-05 10:00:00,35.23,35.43,35.19,35.39,863800.0,26.604,26.755,26.5738,26.7248,863800.0
2015-03-05 10:30:00,35.39,35.5,35.34,35.47,485800.0,26.7248,26.8079,26.687,26.7852,485800.0
2015-03-05 11:00:00,35.47,35.48,35.2,35.25,650000.0,26.7852,26.7928,26.5813,26.6191,650000.0
2015-03-05 11:30:00,35.26,35.34,35.25,35.33,366700.0,26.6266,26.687,26.6191,26.6795,366700.0
2015-03-05 12:00:00,35.33,35.36,35.28,35.36,354400.0,26.6795,26.7021,26.6417,26.7021,354400.0
2015-03-05 12:30:00,35.35,35.39,35.25,35.26,634600.0,26.6946,26.7248,26.6191,26.6266,634600.0
2015-03-05 13:00:00,35.27,35.41,35.24,35.4,292800.0,26.6342,26.7399,26.6115,26.7324,292800.0
2015-03-05 13:30:00,35.4,35.45,35.37,35.41,342400.0,26.7324,26.7701,26.7097,26.7399,342400.0
2015-03-05 14:00:00,35.41,35.45,35.33,35.34,419800.0,26.7399,26.7701,26.6795,26.687,419800.0
2015-03-05 14:30:00,35.34,35.46,35.34,35.44,261900.0,26.687,26.7777,26.687,26.7626,261900.0
2015-03-05 15:00:00,35.44,35.51,35.4,35.5,467900.0,26.7626,26.8154,26.7324,26.8079,467900.0
2015-03-05 15:30:00,35.5,35.54,35.41,35.52,1292300.0,26.8079,26.8381,26.7399,26.823,1292300.0
2015-03-06 09:30:00,35.41,36.65,35.32,36.58,2798000.0,26.7399,27.6763,26.6719,27.6234,2798000.0
2015-03-06 10:00:00,36.58,36.65,36.35,36.61,1456800.0,27.6234,27.6763,27.4497,27.6461,1456800.0
2015-03-06 10:30:00,36.62,36.62,36.14,36.16,989200.0,27.6536,27.6536,27.2912,27.3063,989200.0
2015-03-06 11:00:00,36.16,36.2,35.82,35.92,1586800.0,27.3063,27.3365,27.0495,27.125,1586800.0
2015-03-06 11:30:00,35.91,35.91,35.69,35.8,777800.0,27.1175,27.1175,26.9513,27.0344,777800.0
2015-03-06 12:00:00,35.8,35.86,35.57,35.66,516800.0,27.0344,27.0797,26.8607,26.9287,516800.0
2015-03-06 12:30:00,35.65,35.79,35.62,35.69,453200.0,26.9211,27.0269,26.8985,26.9513,453200.0
2015-03-06 13:00:00,35.69,35.73,35.56,35.69,534600.0,26.9513,26.9816,26.8532,26.9513,534600.0
2015-03-06 13:30:00,35.69,35.7,35.5,35.63,468100.0,26.9513,26.9589,26.8079,26.906,468100.0
2015-03-06 14:00:00,35.64,35.71,35.5,35.55,463400.0,26.9136,26.9664,26.8079,26.8456,463400.0
2015-03-06 14:30:00,35.55,35.59,35.43,35.46,470800.0,26.8456,26.8758,26.755,26.7777,470800.0
2015-03-06 15:00:00,35.46,35.64,35.45,35.55,756500.0,26.7777,26.9136,26.7701,26.8456,756500.0
2015-03-06 15:30:00,35.54,35.58,35.44,35.54,1368200.0,26.8381,26.8683,26.7626,26.8381,1368200.0
2015-03-09 09:30:00,35.53,35.6,35.31,35.41,765500.0,26.8305,26.8834,26.6644,26.7399,765500.0
2015-03-09 10:00:00,35.42,35.5,35.36,35.42,486500.0,26.7475,26.8079,26.7021,26.7475,486500.0
2015-03-09 10:30:00,35.43,35.52,35.34,35.45,501800.0,26.755,26.823,26.687,26.7701,501800.0
2015-03-09 11:00:00,35.45,35.52,35.39,35.5,473100.0,26.7701,26.823,26.7248,26.8079,473100.0
2015-03-09 11:30:00,35.51,35.62,35.47,35.53,706700.0,26.8154,26.8985,26.7852,26.8305,706700.0
2015-03-09 12:00:00,35.54,35.55,35.44,35.47,289800.0,26.8381,26.8456,26.7626,26.7852,289800.0
2015-03-09 12:30:00,35.47,35.53,35.45,35.52,371100.0,26.7852,26.8305,26.7701,26.823,371100.0
2015-03-09 13:00:00,35.52,35.53,35.49,35.52,350000.0,26.823,26.8305,26.8003,26.823,350000.0
2015-03-09 13:30:00,35.52,35.7,35.52,35.64,611700.0,26.823,26.9589,26.823,26.9136,611700.0
2015-03-09 14:00:00,35.64,35.74,35.63,35.68,540700.0,26.9136,26.9891,26.906,26.9438,540700.0
2015-03-09 14:30:00,35.68,35.75,35.62,35.71,360300.0,26.9438,26.9967,26.8985,26.9664,360300.0
2015-03-09 15:00:00,35.72,35.73,35.63,35.67,658000.0,26.974,26.9816,26.906,26.9362,658000.0
2015-03-09 15:30:00,35.67,35.74,35.66,35.68,1415500.0,26.9362,26.9891,26.9287,26.9438,1415500.0
2015-03-10 09:30:00,35.15,35.22,34.88,35.02,850100.0,26.5436,26.5964,26.3397,26.4454,850100.0
2015-03-10 10:00:00,35.03,35.15,34.94,35.02,906300.0,26.4529,26.5436,26.385,26.4454,906300.0
2015-03-10 10:30:00,35.03,35.04,34.89,34.96,655600.0,26.4529,26.4605,26.3472,26.4001,655600.0
2015-03-10 11:00:00,34.96,35.25,34.96,35.2,542500.0,26.4001,26.6191,26.4001,26.5813,542500.0
2015-03-10 11:30:00,35.2,35.24,34.96,34.97,475400.0,26.5813,26.6115,26.4001,26.4076,475400.0
2015-03-10 12:00:00,34.98,35.1,34.9,35.02,536300.0,26.4152,26.5058,26.3548,26.4454,536300.0
2015-03-10 12:30:00,35.02,35.08,34.96,35.02,274700.0,26.4454,26.4907,26.4001,26.4454,274700.0
2015-03-10 13:00:00,35.02,35.12,34.99,35.05,287100.0,26.4454,26.5209,26.4227,26.468,287100.0
2015-03-10 13:30:00,35.05,35.06,34.95,35.01,317500.0,26.468,26.4756,26.3925,26.4378,317500.0
2015-03-10 14:00:00,35.02,35.08,34.84,34.85,603200.0,26.4454,26.4907,26.3095,26.317,603200.0
2015-03-10 14:30:00,34.85,34.96,34.82,34.84,640400.0,26.317,26.4001,26.2944,26.3095,640400.0
2015-03-10 15:00:00,34.85,34.98,34.82,34.95,691700.0,26.317,26.4152,26.2944,26.3925,691700.0
2015-03-10 15:30:00,34.95,35.01,34.88,34.9,1897200.0,26.3925,26.4378,26.3397,26.3548,1897200.0
2015-03-11 09:30:00,34.88,35.08,34.84,34.97,994600.0,26.3397,26.4907,26.3095,26.4076,994600.0
2015-03-11 10:00:00,34.96,35.04,34.93,35.0,575800.0,26.4001,26.4605,26.3774,26.4303,575800.0
2015-03-11 10:30:00,35.0,35.01,34.81,34.92,826500.0,26.4303,26.4378,26.2868,26.3699,826500.0
2015-03-11 11:00:00,34.93,35.04,34.89,35.03,454500.0,26.3774,26.4605,26.3472,26.4529,454500.0
2015-03-11 11:30:00,35.03,35.09,34.96,34.99,694200.0,26.4529,26.4983,26.4001,26.4227,694200.0
2015-03-11 12:00:00,35.0,35.16,34.97,35.05,512500.0,26.4303,26.5511,26.4076,26.468,512500.0
2015-03-11 12:30:00,35.06,35.11,35.03,35.08,379400.0,26.4756,26.5134,26.4529,26.4907,379400.0
2015-03-11 13:00:00,35.07,35.1,34.96,35.01,410100.0,26.4832,26.5058,26.4001,26.4378,410100.0
2015-03-11 13:30:00,35.01,35.01,34.77,34.87,525800.0,26.4378,26.4378,26.2566,26.3321,525800.0
2015-03-11 14:00:00,34.87,35.03,34.84,35.01,621100.0,26.3321,26.4529,26.3095,26.4378,621100.0
2015-03-11 14:30:00,35.0,35.13,34.94,35.12,444500.0,26.4303,26.5285,26.385,26.5209,444500.0
2015-03-11 15:00:00,35.12,35.12,35.0,35.02,767100.0,26.5209,26.5209,26.4303,26.4454,767100.0
2015-03-11 15:30:00,35.03,35.04,34.93,34.95,1674100.0,26.4529,26.4605,26.3774,26.3925,1674100.0
2015-03-12 09:30:00,36.4,36.42,36.09,36.32,2369600.0,27.4875,27.5026,27.2534,27.4271,2369600.0
2015-03-12 10:00:00,36.32,36.45,36.24,36.29,1786200.0,27.4271,27.5253,27.3667,27.4044,1786200.0
2015-03-12 10:30:00,36.29,36.37,36.11,36.34,1230500.0,27.4044,27.4648,27.2685,27.4422,1230500.0
2015-03-12 11:00:00,36.34,36.41,36.26,36.39,975500.0,27.4422,27.4951,27.3818,27.48,975500.0
2015-03-12 11:30:00,36.39,36.48,36.36,36.47,816200.0,27.48,27.5479,27.4573,27.5404,816200.0
2015-03-12 12:00:00,36.47,36.54,36.44,36.52,667300.0,27.5404,27.5932,27.5177,27.5781,667300.0
2015-03-12 12:30:00,36.52,36.58,36.49,36.51,607500.0,27.5781,27.6234,27.5555,27.5706,607500.0
2015-03-12 13:00:00,36.51,36.62,36.46,36.6,492300.0,27.5706,27.6536,27.5328,27.6385,492300.0
2015-03-12 13:30:00,36.6,36.7,36.57,36.66,561700.0,27.6385,27.714,27.6159,27.6838,561700.0
2015-03-12 14:00:00,36.66,36.85,36.65,36.85,1205100.0,27.6838,27.8273,27.6763,27.8273,1205100.0
2015-03-12 14:30:00,36.85,37.05,36.84,37.03,1338500.0,27.8273,27.9784,27.8198,27.9632,1338500.0
2015-03-12 15:00:00,37.03,37.18,37.02,37.09,1317300.0,27.9632,28.0765,27.9557,28.0086,1317300.0
2015-03-12 15:30:00,37.09,37.13,37.02,37.1,2998600.0,28.0086,28.0388,27.9557,28.0161,2998600.0
2015-03-13 09:30:00,36.94,37.22,36.78,36.91,1447900.0,27.8953,28.1067,27.7745,27.8726,1447900.0
2015-03-13 10:00:00,36.91,36.97,36.71,36.73,730500.0,27.8726,27.9179,27.7216,27.7367,730500.0
2015-03-13 10:30:00,36.73,36.79,36.5,36.51,793300.0,27.7367,27.782,27.563,27.5706,793300.0
2015-03-13 11:00:00,36.51,36.54,36.17,36.19,1236200.0,27.5706,27.5932,27.3138,27.3289,1236200.0
2015-03-13 11:30:00,36.19,36.29,36.11,36.25,856000.0,27.3289,27.4044,27.2685,27.3742,856000.0
2015-03-13 12:00:00,36.25,36.32,36.19,36.26,441800.0,27.3742,27.4271,27.3289,27.3818,441800.0
2015-03-13 12:30:00,36.25,36.39,36.22,36.3,666200.0,27.3742,27.48,27.3516,27.412,666200.0
2015-03-13 13:00:00,36.3,36.34,36.14,36.16,351200.0,27.412,27.4422,27.2912,27.3063,351200.0
2015-03-13 13:30:00,36.16,36.21,36.13,36.17,332100.0,27.3063,27.344,27.2836,27.3138,332100.0
2015-03-13 14:00:00,36.18,36.2,36.08,36.17,331100.0,27.3214,27.3365,27.2459,27.3138,331100.0
2015-03-13 14:30:00,36.18,36.2,36.08,36.15,475900.0,27.3214,27.3365,27.2459,27.2987,475900.0
2015-03-13 15:00:00,36.16,36.29,36.1,36.28,592300.0,27.3063,27.4044,27.261,27.3969,592300.0
2015-03-13 15:30:00,36.28,36.45,36.23,36.34,1564200.0,27.3969,27.5253,27.3591,27.4422,1564200.0
2015-03-16 09:30:00,36.55,36.79,36.31,36.52,815300.0,27.6008,27.782,27.4195,27.5781,815300.0
2015-03-16 10:00:00,36.54,36.69,36.5,36.53,692500.0,27.5932,27.7065,27.563,27.5857,692500.0
2015-03-16 10:30:00,36.53,36.61,36.45,36.56,537100.0,27.5857,27.6461,27.5253,27.6083,537100.0
2015-03-16 11:00:00,36.57,36.58,36.48,36.53,427600.0,27.6159,27.6234,27.5479,27.5857,427600.0
2015-03-16 11:30:00,36.54,36.61,36.52,36.56,276200.0,27.5932,27.6461,27.5781,27.6083,276200.0
2015-03-16 12:00:00,36.56,36.6,36.33,36.41,431800.0,27.6083,27.6385,27.4346,27.4951,431800.0
2015-03-16 12:30:00,36.41,36.54,36.41,36.47,304400.0,27.4951,27.5932,27.4951,27.5404,304400.0
2015-03-16 13:00:00,36.48,36.48,36.37,36.46,352700.0,27.5479,27.5479,27.4648,27.5328,352700.0
2015-03-16 13:30:00,36.47,36.62,36.46,36.58,463700.0,27.5404,27.6536,27.5328,27.6234,463700.0
2015-03-16 14:00:00,36.58,36.67,36.57,36.66,416300.0,27.6234,27.6914,27.6159,27.6838,416300.0
2015-03-16 14:30:00,36.66,36.74,36.63,36.71,412300.0,27.6838,27.7443,27.6612,27.7216,412300.0
2015-03-16 15:00:00,36.7,36.76,36.65,36.67,582300.0,27.714,27.7594,27.6763,27.6914,582300.0
2015-03-16 15:30:00,36.68,36.74,36.63,36.73,1176600.0,27.6989,27.7443,27.6612,27.7367,1176600.0
2015-03-17 09:30:00,36.37,36.53,36.09,36.22,876300.0,27.4648,27.5857,27.2534,27.3516,876300.0
2015-03-17 10:00:00,36.21,36.4,36.16,36.36,808100.0,27.344,27.4875,27.3063,27.4573,808100.0
2015-03-17 10:30:00,36.36,36.52,36.32,36.48,557200.0,27.4573,27.5781,27.4271,27.5479,557200.0
2015-03-17 11:00:00,36.47,36.49,36.26,36.38,462200.0,27.5404,27.5555,27.3818,27.4724,462200.0
2015-03-17 11:30:00,36.39,36.4,36.3,36.34,336400.0,27.48,27.4875,27.412,27.4422,336400.0
2015-03-17 12:00:00,36.34,36.41,36.27,36.38,308500.0,27.4422,27.4951,27.3893,27.4724,308500.0
2015-03-17 12:30:00,36.38,36.4,36.31,36.38,337400.0,27.4724,27.4875,27.4195,27.4724,337400.0
2015-03-17 13:00:00,36.38,36.45,36.35,36.44,631500.0,27.4724,27.5253,27.4497,27.5177,631500.0
2015-03-17 13:30:00,36.45,36.53,36.41,36.5,507400.0,27.5253,27.5857,27.4951,27.563,507400.0
2015-03-17 14:00:00,36.51,36.6,36.46,36.47,546300.0,27.5706,27.6385,27.5328,27.5404,546300.0
2015-03-17 14:30:00,36.48,36.53,36.42,36.52,246000.0,27.5479,27.5857,27.5026,27.5781,246000.0
2015-03-17 15:00:00,36.52,36.64,36.52,36.6,332400.0,27.5781,27.6687,27.5781,27.6385,332400.0
2015-03-17 15:30:00,36.59,36.65,36.52,36.57,1168900.0,27.631,27.6763,27.5781,27.6159,1168900.0
2015-03-18 09:30:00,36.37,36.63,36.35,36.52,580900.0,27.4648,27.6612,27.4497,27.5781,580900.0
2015-03-18 10:00:00,36.53,36.71,36.52,36.6,711600.0,27.5857,27.7216,27.5781,27.6385,711600.0
2015-03-18 10:30:00,36.61,36.66,36.59,36.63,499600.0,27.6461,27.6838,27.631,27.6612,499600.0
2015-03-18 11:00:00,36.62,36.66,36.51,36.55,443800.0,27.6536,27.6838,27.5706,27.6008,443800.0
2015-03-18 11:30:00,36.54,36.56,36.45,36.55,387700.0,27.5932,27.6083,27.5253,27.6008,387700.0
2015-03-18 12:00:00,36.55,36.65,36.51,36.56,336200.0,27.6008,27.6763,27.5706,27.6083,336200.0
2015-03-18 12:30:00,36.55,36.62,36.51,36.53,165500.0,27.6008,27.6536,27.5706,27.5857,165500.0
2015-03-18 13:00:00,36.52,36.55,36.43,36.45,338700.0,27.5781,27.6008,27.5102,27.5253,338700.0
2015-03-18 13:30:00,36.45,36.52,36.34,36.49,356400.0,27.5253,27.5781,27.4422,27.5555,356400.0
2015-03-18 14:00:00,36.5,36.85,36.45,36.75,1278800.0,27.563,27.8273,27.5253,27.7518,1278800.0
2015-03-18 14:30:00,36.74,36.97,36.74,36.77,964400.0,27.7443,27.9179,27.7443,27.7669,964400.0
2015-03-18 15:00:00,36.77,36.9,36.67,36.68,1022100.0,27.7669,27.8651,27.6914,27.6989,1022100.0
2015-03-18 15:30:00,36.68,36.75,36.62,36.73,1708000.0,27.6989,27.7518,27.6536,27.7367,1708000.0
2015-03-19 09:30:00,36.59,36.67,36.22,36.38,673400.0,27.631,27.6914,27.3516,27.4724,673400.0
2015-03-19 10:00:00,36.38,36.39,36.19,36.19,615900.0,27.4724,27.48,27.3289,27.3289,615900.0
2015-03-19 10:30:00,36.2,36.2,35.94,36.02,781700.0,27.3365,27.3365,27.1401,27.2005,781700.0
2015-03-19 11:00:00,36.02,36.02,35.9,35.9,488500.0,27.2005,27.2005,27.1099,27.1099,488500.0
2015-03-19 11:30:00,35.91,35.93,35.69,35.77,736100.0,27.1175,27.1326,26.9513,27.0118,736100.0
2015-03-19 12:00:00,35.77,35.98,35.73,35.98,438400.0,27.0118,27.1703,26.9816,27.1703,438400.0
2015-03-19 12:30:00,35.98,36.01,35.89,35.96,490400.0,27.1703,27.193,27.1024,27.1552,490400.0
2015-03-19 13:00:00,35.97,36.06,35.93,36.01,324900.0,27.1628,27.2308,27.1326,27.193,324900.0
2015-03-19 13:30:00,36.01,36.03,35.94,35.96,676600.0,27.193,27.2081,27.1401,27.1552,676600.0
2015-03-19 14:00:00,35.96,35.97,35.82,35.85,524400.0,27.1552,27.1628,27.0495,27.0722,524400.0
2015-03-19 14:30:00,35.85,35.92,35.82,35.9,458500.0,27.0722,27.125,27.0495,27.1099,458500.0
2015-03-19 15:00:00,35.91,36.0,35.86,35.97,1051100.0,27.1175,27.1854,27.0797,27.1628,1051100.0
2015-03-19 15:30:00,35.98,36.16,35.96,36.14,2136900.0,27.1703,27.3063,27.1552,27.2912,2136900.0
2015-03-20 09:30:00,36.15,36.55,36.09,36.27,2345000.0,27.2987,27.6008,27.2534,27.3893,2345000.0
2015-03-20 10:00:00,36.27,36.53,36.27,36.44,710300.0,27.3893,27.5857,27.3893,27.5177,710300.0
2015-03-20 10:30:00,36.44,36.68,36.44,36.65,682500.0,27.5177,27.6989,27.5177,27.6763,682500.0
2015-03-20 11:00:00,36.65,36.69,36.56,36.6,336100.0,27.6763,27.7065,27.6083,27.6385,336100.0
2015-03-20 11:30:00,36.6,36.66,36.54,36.56,280400.0,27.6385,27.6838,27.5932,27.6083,280400.0
2015-03-20 12:00:00,36.55,36.63,36.52,36.52,305200.0,27.6008,27.6612,27.5781,27.5781,305200.0
2015-03-20 12:30:00,36.53,36.59,36.49,36.59,380500.0,27.5857,27.631,27.5555,27.631,380500.0
2015-03-20 13:00:00,36.59,36.68,36.57,36.57,218900.0,27.631,27.6989,27.6159,27.6159,218900.0
2015-03-20 13:30:00,36.58,36.6,36.48,36.49,316800.0,27.6234,27.6385,27.5479,27.5555,316800.0
2015-03-20 14:00:00,36.48,36.61,36.48,36.57,323400.0,27.5479,27.6461,27.5479,27.6159,323400.0
2015-03-20 14:30:00,36.57,36.64,36.57,36.61,450700.0,27.6159,27.6687,27.6159,27.6461,450700.0
2015-03-20 15:00:00,36.62,36.66,36.52,36.55,1022400.0,27.6536,27.6838,27.5781,27.6008,1022400.0
2015-03-20 15:30:00,36.55,36.6,36.48,36.52,1925900.0,27.6008,27.6385,27.5479,27.5781,1925900.0
2015-03-23 09:30:00,36.44,36.66,36.33,36.39,469700.0,27.5177,27.6838,27.4346,27.48,469700.0
2015-03-23 10:00:00,36.38,36.5,36.3,36.4,362200.0,27.4724,27.563,27.412,27.4875,362200.0
2015-03-23 10:30:00,36.4,36.41,36.33,36.37,321500.0,27.4875,27.4951,27.4346,27.4648,321500.0
2015-03-23 11:00:00,36.38,36.39,36.3,36.34,478600.0,27.4724,27.48,27.412,27.4422,478600.0
2015-03-23 11:30:00,36.34,36.46,36.33,36.45,556700.0,27.4422,27.5328,27.4346,27.5253,556700.0
2015-03-23 12:00:00,36.45,36.48,36.32,36.34,366600.0,27.5253,27.5479,27.4271,27.4422,366600.0
2015-03-23 12:30:00,36.34,36.47,36.34,36.4,184600.0,27.4422,27.5404,27.4422,27.4875,184600.0
2015-03-23 13:00:00,36.39,36.45,36.34,36.45,430400.0,27.48,27.5253,27.4422,27.5253,430400.0
2015-03-23 13:30:00,36.46,36.55,36.45,36.51,515800.0,27.5328,27.6008,27.5253,27.5706,515800.0
2015-03-23 14:00:00,36.5,36.57,36.45,36.52,424500.0,27.563,27.6159,27.5253,27.5781,424500.0
2015-03-23 14:30:00,36.52,36.55,36.4,36.41,252100.0,27.5781,27.6008,27.4875,27.4951,252100.0
2015-03-23 15:00:00,36.41,36.55,36.41,36.5,690100.0,27.4951,27.6008,27.4951,27.563,690100.0
2015-03-23 15:30:00,36.51,36.52,36.3,36.3,1153700.0,27.5706,27.5781,27.412,27.412,1153700.0
2015-03-24 09:30:00,36.24,36.25,36.0,36.07,532000.0,27.3667,27.3742,27.1854,27.2383,532000.0
2015-03-24 10:00:00,36.08,36.22,36.04,36.2,736200.0,27.2459,27.3516,27.2156,27.3365,736200.0
2015-03-24 10:30:00,36.21,36.3,36.17,36.25,378600.0,27.344,27.412,27.3138,27.3742,378600.0
2015-03-24 11:00:00,36.25,36.38,36.19,36.32,442600.0,27.3742,27.4724,27.3289,27.4271,442600.0
2015-03-24 11:30:00,36.33,36.37,36.28,36.32,476000.0,27.4346,27.4648,27.3969,27.4271,476000.0
2015-03-24 12:00:00,36.31,36.44,36.3,36.41,489000.0,27.4195,27.5177,27.412,27.4951,489000.0
2015-03-24 12:30:00,36.41,36.43,36.23,36.24,597000.0,27.4951,27.5102,27.3591,27.3667,597000.0
2015-03-24 13:00:00,36.24,36.28,36.14,36.18,304200.0,27.3667,27.3969,27.2912,27.3214,304200.0
2015-03-24 13:30:00,36.18,36.25,36.15,36.23,190000.0,27.3214,27.3742,27.2987,27.3591,190000.0
2015-03-24 14:00:00,36.23,36.28,36.18,36.27,416200.0,27.3591,27.3969,27.3214,27.3893,416200.0
2015-03-24 14:30:00,36.27,36.38,36.22,36.37,499400.0,27.3893,27.4724,27.3516,27.4648,499400.0
2015-03-24 15:00:00,36.38,36.4,36.27,36.27,635900.0,27.4724,27.4875,27.3893,27.3893,635900.0
2015-03-24 15:30:00,36.26,36.31,36.23,36.24,981500.0,27.3818,27.4195,27.3591,27.3667,981500.0
2015-03-25 09:30:00,36.23,36.23,35.96,35.99,658700.0,27.3591,27.3591,27.1552,27.1779,658700.0
2015-03-25 10:00:00,35.99,36.08,35.92,35.96,455800.0,27.1779,27.2459,27.125,27.1552,455800.0
2015-03-25 10:30:00,35.96,35.97,35.85,35.88,451100.0,27.1552,27.1628,27.0722,27.0948,451100.0
2015-03-25 11:00:00,35.88,35.89,35.75,35.85,556000.0,27.0948,27.1024,26.9967,27.0722,556000.0
2015-03-25 11:30:00,35.86,35.86,35.55,35.62,592600.0,27.0797,27.0797,26.8456,26.8985,592600.0
2015-03-25 12:00:00,35.62,35.65,35.51,35.55,454300.0,26.8985,26.9211,26.8154,26.8456,454300.0
2015-03-25 12:30:00,35.56,35.56,35.44,35.53,349300.0,26.8532,26.8532,26.7626,26.8305,349300.0
2015-03-25 13:00:00,35.53,35.54,35.41,35.52,346300.0,26.8305,26.8381,26.7399,26.823,346300.0
2015-03-25 13:30:00,35.53,35.6,35.48,35.56,431800.0,26.8305,26.8834,26.7928,26.8532,431800.0
2015-03-25 14:00:00,35.55,35.58,35.44,35.49,337200.0,26.8456,26.8683,26.7626,26.8003,337200.0
2015-03-25 14:30:00,35.49,35.59,35.37,35.48,809300.0,26.8003,26.8758,26.7097,26.7928,809300.0
2015-03-25 15:00:00,35.49,35.5,35.41,35.44,769000.0,26.8003,26.8079,26.7399,26.7626,769000.0
2015-03-25 15:30:00,35.45,35.55,35.42,35.45,1768600.0,26.7701,26.8456,26.7475,26.7701,1768600.0
2015-03-26 09:30:00,35.29,35.35,35.03,35.08,956800.0,26.6493,26.6946,26.4529,26.4907,956800.0
2015-03-26 10:00:00,35.09,35.36,35.0,35.33,1255600.0,26.4983,26.7021,26.4303,26.6795,1255600.0
2015-03-26 10:30:00,35.33,35.45,35.28,35.41,682300.0,26.6795,26.7701,26.6417,26.7399,682300.0
2015-03-26 11:00:00,35.41,35.45,35.35,35.44,667900.0,26.7399,26.7701,26.6946,26.7626,667900.0
2015-03-26 11:30:00,35.44,35.59,35.41,35.59,307400.0,26.7626,26.8758,26.7399,26.8758,307400.0
2015-03-26 12:00:00,35.59,35.6,35.44,35.48,289400.0,26.8758,26.8834,26.7626,26.7928,289400.0
2015-03-26 12:30:00,35.48,35.52,35.44,35.51,276000.0,26.7928,26.823,26.7626,26.8154,276000.0
2015-03-26 13:00:00,35.51,35.51,35.37,35.49,350300.0,26.8154,26.8154,26.7097,26.8003,350300.0
2015-03-26 13:30:00,35.5,35.65,35.46,35.59,460200.0,26.8079,26.9211,26.7777,26.8758,460200.0
2015-03-26 14:00:00,35.59,35.64,35.55,35.62,529300.0,26.8758,26.9136,26.8456,26.8985,529300.0
2015-03-26 14:30:00,35.62,35.67,35.54,35.59,559800.0,26.8985,26.9362,26.8381,26.8758,559800.0
2015-03-26 15:00:00,35.59,35.65,35.55,35.64,797500.0,26.8758,26.9211,26.8456,26.9136,797500.0
2015-03-26 15:30:00,35.63,35.73,35.59,35.61,1345300.0,26.906,26.9816,26.8758,26.8909,1345300.0
2015-03-27 09:30:00,35.55,35.6,35.39,35.56,897800.0,26.8456,26.8834,26.7248,26.8532,897800.0
2015-03-27 10:00:00,35.55,35.62,35.48,35.56,695500.0,26.8456,26.8985,26.7928,26.8532,695500.0
2015-03-27 10:30:00,35.56,35.77,35.51,35.77,685000.0,26.8532,27.0118,26.8154,27.0118,685000.0
2015-03-27 11:00:00,35.77,35.78,35.65,35.7,459200.0,27.0118,27.0193,26.9211,26.9589,459200.0
2015-03-27 11:30:00,35.71,35.77,35.64,35.68,322100.0,26.9664,27.0118,26.9136,26.9438,322100.0
2015-03-27 12:00:00,35.69,35.72,35.54,35.56,434100.0,26.9513,26.974,26.8381,26.8532,434100.0
2015-03-27 12:30:00,35.57,35.7,35.55,35.61,354900.0,26.8607,26.9589,26.8456,26.8909,354900.0
2015-03-27 13:00:00,35.61,35.64,35.57,35.62,354700.0,26.8909,26.9136,26.8607,26.8985,354700.0
2015-03-27 13:30:00,35.61,35.7,35.6,35.7,318900.0,26.8909,26.9589,26.8834,26.9589,318900.0
2015-03-27 14:00:00,35.7,35.75,35.65,35.72,332100.0,26.9589,26.9967,26.9211,26.974,332100.0
2015-03-27 14:30:00,35.73,35.74,35.68,35.74,395000.0,26.9816,26.9891,26.9438,26.9891,395000.0
2015-03-27 15:00:00,35.74,35.82,35.71,35.77,640100.0,26.9891,27.0495,26.9664,27.0118,640100.0
2015-03-27 15:30:00,35.78,35.87,35.76,35.82,1417200.0,27.0193,27.0873,27.0042,27.0495,1417200.0
2015-03-30 09:30:00,36.0,36.51,35.97,36.42,1301100.0,27.1854,27.5706,27.1628,27.5026,1301100.0
2015-03-30 10:00:00,36.42,36.49,36.39,36.46,822400.0,27.5026,27.5555,27.48,27.5328,822400.0
2015-03-30 10:30:00,36.45,36.51,36.42,36.45,639500.0,27.5253,27.5706,27.5026,27.5253,639500.0
2015-03-30 11:00:00,36.45,36.48,36.41,36.42,306300.0,27.5253,27.5479,27.4951,27.5026,306300.0
2015-03-30 11:30:00,36.43,36.49,36.43,36.45,286000.0,27.5102,27.5555,27.5102,27.5253,286000.0
2015-03-30 12:00:00,36.45,36.53,36.44,36.51,291400.0,27.5253,27.5857,27.5177,27.5706,291400.0
2015-03-30 12:30:00,36.5,36.51,36.44,36.51,265200.0,27.563,27.5706,27.5177,27.5706,265200.0
2015-03-30 13:00:00,36.5,36.56,36.46,36.48,321200.0,27.563,27.6083,27.5328,27.5479,321200.0
2015-03-30 13:30:00,36.48,36.49,36.39,36.41,294200.0,27.5479,27.5555,27.48,27.4951,294200.0
2015-03-30 14:00:00,36.41,36.48,36.4,36.45,341300.0,27.4951,27.5479,27.4875,27.5253,341300.0
2015-03-30 14:30:00,36.46,36.53,36.43,36.43,548000.0,27.5328,27.5857,27.5102,27.5102,548000.0
2015-03-30 15:00:00,36.44,36.45,36.32,36.32,725600.0,27.5177,27.5253,27.4271,27.4271,725600.0
2015-03-30 15:30:00,36.33,36.35,36.27,36.31,1565800.0,27.4346,27.4497,27.3893,27.4195,1565800.0
2015-03-31 09:30:00,36.21,36.23,36.02,36.11,509700.0,27.344,27.3591,27.2005,27.2685,509700.0
2015-03-31 10:00:00,36.11,36.26,36.1,36.16,269100.0,27.2685,27.3818,27.261,27.3063,269100.0
2015-03-31 10:30:00,36.15,36.23,36.13,36.14,410200.0,27.2987,27.3591,27.2836,27.2912,410200.0
2015-03-31 11:00:00,36.13,36.23,36.12,36.13,469100.0,27.2836,27.3591,27.2761,27.2836,469100.0
2015-03-31 11:30:00,36.14,36.15,36.04,36.05,409900.0,27.2912,27.2987,27.2156,27.2232,409900.0
2015-03-31 12:00:00,36.04,36.07,36.0,36.03,338500.0,27.2156,27.2383,27.1854,27.2081,338500.0
2015-03-31 12:30:00,36.04,36.08,35.98,36.01,242500.0,27.2156,27.2459,27.1703,27.193,242500.0
2015-03-31 13:00:00,36.01,36.07,35.99,36.06,317400.0,27.193,27.2383,27.1779,27.2308,317400.0
2015-03-31 13:30:00,36.06,36.14,35.99,35.99,367700.0,27.2308,27.2912,27.1779,27.1779,367700.0
2015-03-31 14:00:00,35.99,36.03,35.98,36.0,392100.0,27.1779,27.2081,27.1703,27.1854,392100.0
2015-03-31 14:30:00,36.0,36.0,35.93,35.99,327200.0,27.1854,27.1854,27.1326,27.1779,327200.0
2015-03-31 15:00:00,35.98,35.99,35.73,35.73,1060500.0,27.1703,27.1779,26.9816,26.9816,1060500.0
2015-03-31 15:30:00,35.74,35.82,35.65,35.73,2284600.0,26.9891,27.0495,26.9211,26.9816,2284600.0
2015-04-01 09:30:00,35.72,35.73,35.36,35.42,1041400.0,26.974,26.9816,26.7021,26.7475,1041400.0
2015-04-01 10:00:00,35.41,35.66,35.4,35.58,480200.0,26.7399,26.9287,26.7324,26.8683,480200.0
2015-04-01 10:30:00,35.59,35.92,35.57,35.89,609000.0,26.8758,27.125,26.8607,27.1024,609000.0
2015-04-01 11:00:00,35.9,36.03,35.86,35.92,557600.0,27.1099,27.2081,27.0797,27.125,557600.0
2015-04-01 11:30:00,35.91,35.98,35.88,35.9,318300.0,27.1175,27.1703,27.0948,27.1099,318300.0
2015-04-01 12:00:00,35.89,35.9,35.8,35.87,318300.0,27.1024,27.1099,27.0344,27.0873,318300.0
2015-04-01 12:30:00,35.87,35.94,35.82,35.91,298100.0,27.0873,27.1401,27.0495,27.1175,298100.0
2015-04-01 13:00:00,35.91,35.92,35.82,35.91,303000.0,27.1175,27.125,27.0495,27.1175,303000.0
2015-04-01 13:30:00,35.91,36.01,35.89,36.01,344900.0,27.1175,27.193,27.1024,27.193,344900.0
2015-04-01 14:00:00,36.01,36.02,35.84,35.85,292000.0,27.193,27.2005,27.0646,27.0722,292000.0
2015-04-01 14:30:00,35.85,35.93,35.83,35.9,304000.0,27.0722,27.1326,27.0571,27.1099,304000.0
2015-04-01 15:00:00,35.91,35.93,35.84,35.92,437800.0,27.1175,27.1326,27.0646,27.125,437800.0
2015-04-01 15:30:00,35.91,36.03,35.9,35.97,1540800.0,27.1175,27.2081,27.1099,27.1628,1540800.0
2015-04-02 09:30:00,35.81,36.14,35.79,36.13,573200.0,27.042,27.2912,27.0269,27.2836,573200.0
2015-04-02 10:00:00,36.14,36.2,36.05,36.09,429800.0,27.2912,27.3365,27.2232,27.2534,429800.0
2015-04-02 10:30:00,36.1,36.15,36.03,36.08,449700.0,27.261,27.2987,27.2081,27.2459,449700.0
2015-04-02 11:00:00,36.07,36.12,36.04,36.04,313700.0,27.2383,27.2761,27.2156,27.2156,313700.0
2015-04-02 11:30:00,36.04,36.08,35.9,35.91,384600.0,27.2156,27.2459,27.1099,27.1175,384600.0
2015-04-02 12:00:00,35.92,35.99,35.86,35.95,325600.0,27.125,27.1779,27.0797,27.1477,325600.0
2015-04-02 12:30:00,35.95,36.05,35.94,36.01,257000.0,27.1477,27.2232,27.1401,27.193,257000.0
2015-04-02 13:00:00,36.01,36.09,36.01,36.04,262100.0,27.193,27.2534,27.193,27.2156,262100.0
2015-04-02 13:30:00,36.03,36.06,35.95,35.97,264500.0,27.2081,27.2308,27.1477,27.1628,264500.0
2015-04-02 14:00:00,35.97,36.05,35.94,36.02,271300.0,27.1628,27.2232,27.1401,27.2005,271300.0
2015-04-02 14:30:00,36.02,36.02,35.95,35.97,273400.0,27.2005,27.2005,27.1477,27.1628,273400.0
2015-04-02 15:00:00,35.98,36.02,35.94,36.0,330700.0,27.1703,27.2005,27.1401,27.1854,330700.0
2015-04-02 15:30:00,36.01,36.14,35.98,36.06,1259100.0,27.193,27.2912,27.1703,27.2308,1259100.0
2015-04-06 09:30:00,35.61,35.65,35.43,35.61,890900.0,26.8909,26.9211,26.755,26.8909,890900.0
2015-04-06 10:00:00,35.61,35.97,35.61,35.96,747700.0,26.8909,27.1628,26.8909,27.1552,747700.0
2015-04-06 10:30:00,35.96,35.98,35.83,35.87,428600.0,27.1552,27.1703,27.0571,27.0873,428600.0
2015-04-06 11:00:00,35.87,35.95,35.84,35.91,246100.0,27.0873,27.1477,27.0646,27.1175,246100.0
2015-04-06 11:30:00,35.91,35.99,35.9,35.94,273800.0,27.1175,27.1779,27.1099,27.1401,273800.0
2015-04-06 12:00:00,35.94,36.1,35.94,36.04,233400.0,27.1401,27.261,27.1401,27.2156,233400.0
2015-04-06 12:30:00,36.04,36.12,36.04,36.06,232700.0,27.2156,27.2761,27.2156,27.2308,232700.0
2015-04-06 13:00:00,36.07,36.14,36.03,36.12,249100.0,27.2383,27.2912,27.2081,27.2761,249100.0
2015-04-06 13:30:00,36.12,36.13,36.01,36.01,204600.0,27.2761,27.2836,27.193,27.193,204600.0
2015-04-06 14:00:00,36.02,36.08,35.99,36.08,334900.0,27.2005,27.2459,27.1779,27.2459,334900.0
2015-04-06 14:30:00,36.07,36.12,36.06,36.08,277300.0,27.2383,27.2761,27.2308,27.2459,277300.0
2015-04-06 15:00:00,36.08,36.09,35.95,35.98,569600.0,27.2459,27.2534,27.1477,27.1703,569600.0
2015-04-06 15:30:00,35.98,36.04,35.86,35.9,1123200.0,27.1703,27.2156,27.0797,27.1099,1123200.0
2015-04-07 09:30:00,36.2,36.43,36.11,36.33,1116200.0,27.3365,27.5102,27.2685,27.4346,1116200.0
2015-04-07 10:00:00,36.33,36.35,36.21,36.3,828700.0,27.4346,27.4497,27.344,27.412,828700.0
2015-04-07 10:30:00,36.3,36.37,36.23,36.23,404100.0,27.412,27.4648,27.3591,27.3591,404100.0
2015-04-07 11:00:00,36.23,36.24,36.11,36.15,447900.0,27.3591,27.3667,27.2685,27.2987,447900.0
2015-04-07 11:30:00,36.15,36.24,36.14,36.18,422600.0,27.2987,27.3667,27.2912,27.3214,422600.0
2015-04-07 12:00:00,36.17,36.26,36.17,36.19,267000.0,27.3138,27.3818,27.3138,27.3289,267000.0
2015-04-07 12:30:00,36.19,36.22,36.17,36.19,281400.0,27.3289,27.3516,27.3138,27.3289,281400.0
2015-04-07 13:00:00,36.19,36.22,36.17,36.17,247900.0,27.3289,27.3516,27.3138,27.3138,247900.0
2015-04-07 13:30:00,36.18,36.21,36.12,36.16,449200.0,27.3214,27.344,27.2761,27.3063,449200.0
2015-04-07 14:00:00,36.16,36.24,36.16,36.23,322100.0,27.3063,27.3667,27.3063,27.3591,322100.0
2015-04-07 14:30:00,36.23,36.24,36.17,36.17,270800.0,27.3591,27.3667,27.3138,27.3138,270800.0
2015-04-07 15:00:00,36.17,36.18,36.0,36.06,577100.0,27.3138,27.3214,27.1854,27.2308,577100.0
2015-04-07 15:30:00,36.07,36.08,35.93,35.94,1338900.0,27.2383,27.2459,27.1326,27.1401,1338900.0
2015-04-08 09:30:00,36.08,36.38,35.95,36.33,574400.0,27.2459,27.4724,27.1477,27.4346,574400.0
2015-04-08 10:00:00,36.33,36.38,36.28,36.33,561500.0,27.4346,27.4724,27.3969,27.4346,561500.0
2015-04-08 10:30:00,36.33,36.36,36.12,36.25,603600.0,27.4346,27.4573,27.2761,27.3742,603600.0
2015-04-08 11:00:00,36.25,36.33,36.2,36.27,276300.0,27.3742,27.4346,27.3365,27.3893,276300.0
2015-04-08 11:30:00,36.27,36.32,36.23,36.31,227300.0,27.3893,27.4271,27.3591,27.4195,227300.0
2015-04-08 12:00:00,36.31,36.34,36.26,36.3,208100.0,27.4195,27.4422,27.3818,27.412,208100.0
2015-04-08 12:30:00,36.29,36.3,36.23,36.24,241400.0,27.4044,27.412,27.3591,27.3667,241400.0
2015-04-08 13:00:00,36.24,36.26,36.2,36.25,244200.0,27.3667,27.3818,27.3365,27.3742,244200.0
2015-04-08 13:30:00,36.24,36.31,36.22,36.26,253900.0,27.3667,27.4195,27.3516,27.3818,253900.0
2015-04-08 14:00:00,36.26,36.4,36.12,36.36,720500.0,27.3818,27.4875,27.2761,27.4573,720500.0
2015-04-08 14:30:00,36.36,36.36,36.2,36.21,417300.0,27.4573,27.4573,27.3365,27.344,417300.0
2015-04-08 15:00:00,36.22,36.31,36.19,36.25,461400.0,27.3516,27.4195,27.3289,27.3742,461400.0
2015-04-08 15:30:00,36.25,36.35,36.22,36.26,958100.0,27.3742,27.4497,27.3516,27.3818,958100.0
2015-04-09 09:30:00,36.15,36.39,36.15,36.17,689200.0,27.2987,27.48,27.2987,27.3138,689200.0
2015-04-09 10:00:00,36.18,36.3,36.13,36.28,501500.0,27.3214,27.412,27.2836,27.3969,501500.0
2015-04-09 10:30:00,36.28,36.32,36.1,36.23,615500.0,27.3969,27.4271,27.261,27.3591,615500.0
2015-04-09 11:00:00,36.23,36.25,36.11,36.18,254500.0,27.3591,27.3742,27.2685,27.3214,254500.0
2015-04-09 11:30:00,36.18,36.31,36.16,36.3,356300.0,27.3214,27.4195,27.3063,27.412,356300.0
2015-04-09 12:00:00,36.3,36.4,36.27,36.33,319500.0,27.412,27.4875,27.3893,27.4346,319500.0
2015-04-09 12:30:00,36.33,36.45,36.31,36.43,306700.0,27.4346,27.5253,27.4195,27.5102,306700.0
2015-04-09 13:00:00,36.43,36.54,36.39,36.53,590400.0,27.5102,27.5932,27.48,27.5857,590400.0
2015-04-09 13:30:00,36.53,36.54,36.46,36.48,507300.0,27.5857,27.5932,27.5328,27.5479,507300.0
2015-04-09 14:00:00,36.48,36.53,36.45,36.48,206700.0,27.5479,27.5857,27.5253,27.5479,206700.0
2015-04-09 14:30:00,36.48,36.56,36.46,36.55,247800.0,27.5479,27.6083,27.5328,27.6008,247800.0
2015-04-09 15:00:00,36.56,36.72,36.54,36.72,756500.0,27.6083,27.7292,27.5932,27.7292,756500.0
2015-04-09 15:30:00,36.72,36.72,36.59,36.65,1503600.0,27.7292,27.7292,27.631,27.6763,1503600.0
2015-04-10 09:30:00,36.75,36.79,36.5,36.69,581000.0,27.7518,27.782,27.563,27.7065,581000.0
2015-04-10 10:00:00,36.69,36.73,36.59,36.61,360800.0,27.7065,27.7367,27.631,27.6461,360800.0
2015-04-10 10:30:00,36.61,36.65,36.52,36.54,429300.0,27.6461,27.6763,27.5781,27.5932,429300.0
2015-04-10 11:00:00,36.54,36.54,36.34,36.34,826800.0,27.5932,27.5932,27.4422,27.4422,826800.0
2015-04-10 11:30:00,36.35,36.36,36.2,36.26,750900.0,27.4497,27.4573,27.3365,27.3818,750900.0
2015-04-10 12:00:00,36.27,36.27,36.18,36.2,371100.0,27.3893,27.3893,27.3214,27.3365,371100.0
2015-04-10 12:30:00,36.19,36.2,36.12,36.14,757400.0,27.3289,27.3365,27.2761,27.2912,757400.0
2015-04-10 13:00:00,36.14,36.16,35.96,35.98,763400.0,27.2912,27.3063,27.1552,27.1703,763400.0
2015-04-10 13:30:00,35.99,36.1,35.98,36.05,427600.0,27.1779,27.261,27.1703,27.2232,427600.0
2015-04-10 14:00:00,36.05,36.05,35.96,35.98,656900.0,27.2232,27.2232,27.1552,27.1703,656900.0
2015-04-10 14:30:00,35.98,36.16,35.97,36.16,432100.0,27.1703,27.3063,27.1628,27.3063,432100.0
2015-04-10 15:00:00,36.16,36.22,36.15,36.2,737200.0,27.3063,27.3516,27.2987,27.3365,737200.0
2015-04-10 15:30:00,36.2,36.27,36.18,36.21,1843600.0,27.3365,27.3893,27.3214,27.344,1843600.0
2015-04-13 09:30:00,36.24,36.43,36.17,36.4,768800.0,27.3667,27.5102,27.3138,27.4875,768800.0
2015-04-13 10:00:00,36.39,36.51,36.39,36.5,556700.0,27.48,27.5706,27.48,27.563,556700.0
2015-04-13 10:30:00,36.51,36.53,36.41,36.43,317000.0,27.5706,27.5857,27.4951,27.5102,317000.0
2015-04-13 11:00:00,36.44,36.52,36.43,36.48,307400.0,27.5177,27.5781,27.5102,27.5479,307400.0
2015-04-13 11:30:00,36.48,36.54,36.47,36.54,298800.0,27.5479,27.5932,27.5404,27.5932,298800.0
2015-04-13 12:00:00,36.53,36.54,36.44,36.5,339900.0,27.5857,27.5932,27.5177,27.563,339900.0
2015-04-13 12:30:00,36.5,36.61,36.5,36.59,250200.0,27.563,27.6461,27.563,27.631,250200.0
2015-04-13 13:00:00,36.58,36.59,36.46,36.46,258300.0,27.6234,27.631,27.5328,27.5328,258300.0
2015-04-13 13:30:00,36.46,36.52,36.44,36.49,234700.0,27.5328,27.5781,27.5177,27.5555,234700.0
2015-04-13 14:00:00,36.5,36.5,36.41,36.43,216000.0,27.563,27.563,27.4951,27.5102,216000.0
2015-04-13 14:30:00,36.43,36.47,36.33,36.34,388500.0,27.5102,27.5404,27.4346,27.4422,388500.0
2015-04-13 15:00:00,36.34,36.4,36.31,36.35,562100.0,27.4422,27.4875,27.4195,27.4497,562100.0
2015-04-13 15:30:00,36.35,36.37,36.29,36.3,844700.0,27.4497,27.4648,27.4044,27.412,844700.0
2015-04-14 09:30:00,36.46,36.83,36.3,36.49,1728200.0,27.5328,27.8122,27.412,27.5555,1728200.0
2015-04-14 10:00:00,36.49,36.59,36.32,36.58,1001800.0,27.5555,27.631,27.4271,27.6234,1001800.0
2015-04-14 10:30:00,36.57,36.6,36.48,36.55,747300.0,27.6159,27.6385,27.5479,27.6008,747300.0
2015-04-14 11:00:00,36.54,36.72,36.5,36.66,675600.0,27.5932,27.7292,27.563,27.6838,675600.0
2015-04-14 11:30:00,36.66,36.69,36.59,36.62,389900.0,27.6838,27.7065,27.631,27.6536,389900.0
2015-04-14 12:00:00,36.61,36.68,36.61,36.68,422200.0,27.6461,27.6989,27.6461,27.6989,422200.0
2015-04-14 12:30:00,36.68,36.77,36.64,36.65,476500.0,27.6989,27.7669,27.6687,27.6763,476500.0
2015-04-14 13:00:00,36.65,36.74,36.63,36.73,382400.0,27.6763,27.7443,27.6612,27.7367,382400.0
2015-04-14 13:30:00,36.73,36.76,36.66,36.67,420300.0,27.7367,27.7594,27.6838,27.6914,420300.0
2015-04-14 14:00:00,36.66,36.67,36.57,36.62,498100.0,27.6838,27.6914,27.6159,27.6536,498100.0
2015-04-14 14:30:00,36.62,36.65,36.56,36.65,417900.0,27.6536,27.6763,27.6083,27.6763,417900.0
2015-04-14 15:00:00,36.64,36.99,36.64,36.79,1909900.0,27.6687,27.933,27.6687,27.782,1909900.0
2015-04-14 15:30:00,36.8,36.86,36.77,36.84,2038900.0,27.7896,27.8349,27.7669,27.8198,2038900.0
2015-04-15 09:30:00,36.89,37.14,36.77,37.1,1880000.0,27.8575,28.0463,27.7669,28.0161,1880000.0
2015-04-15 10:00:00,37.1,37.21,37.05,37.15,1358300.0,28.0161,28.0992,27.9784,28.0539,1358300.0
2015-04-15 10:30:00,37.15,37.4,37.15,37.38,914400.0,28.0539,28.2427,28.0539,28.2276,914400.0
2015-04-15 11:00:00,37.37,37.39,37.19,37.26,1014100.0,28.22,28.2351,28.0841,28.1369,1014100.0
2015-04-15 11:30:00,37.26,37.35,37.18,37.33,441600.0,28.1369,28.2049,28.0765,28.1898,441600.0
2015-04-15 12:00:00,37.33,37.4,37.32,37.4,438900.0,28.1898,28.2427,28.1822,28.2427,438900.0
2015-04-15 12:30:00,37.39,37.42,37.36,37.4,456300.0,28.2351,28.2578,28.2124,28.2427,456300.0
2015-04-15 13:00:00,37.39,37.49,37.37,37.48,415300.0,28.2351,28.3106,28.22,28.3031,415300.0
2015-04-15 13:30:00,37.48,37.49,37.34,37.35,625000.0,28.3031,28.3106,28.1973,28.2049,625000.0
2015-04-15 14:00:00,37.34,37.49,37.32,37.45,676400.0,28.1973,28.3106,28.1822,28.2804,676400.0
2015-04-15 14:30:00,37.44,37.56,37.44,37.55,646200.0,28.2729,28.3635,28.2729,28.3559,646200.0
2015-04-15 15:00:00,37.55,37.56,37.47,37.51,959000.0,28.3559,28.3635,28.2955,28.3257,959000.0
2015-04-15 15:30:00,37.52,37.52,37.31,37.39,1637300.0,28.3333,28.3333,28.1747,28.2351,1637300.0
2015-04-16 09:30:00,37.55,37.56,37.14,37.14,1565700.0,28.3559,28.3635,28.0463,28.0463,1565700.0
2015-04-16 10:00:00,37.15,37.19,37.08,37.17,791600.0,28.0539,28.0841,28.001,28.069,791600.0
2015-04-16 10:30:00,37.17,37.46,37.13,37.35,770400.0,28.069,28.288,28.0388,28.2049,770400.0
2015-04-16 11:00:00,37.36,37.42,37.31,37.36,324400.0,28.2124,28.2578,28.1747,28.2124,324400.0
2015-04-16 11:30:00,37.36,37.38,37.15,37.22,602100.0,28.2124,28.2276,28.0539,28.1067,602100.0
2015-04-16 12:00:00,37.22,37.37,37.2,37.3,357600.0,28.1067,28.22,28.0916,28.1671,357600.0
2015-04-16 12:30:00,37.31,37.35,37.23,37.25,281600.0,28.1747,28.2049,28.1143,28.1294,281600.0
2015-04-16 13:00:00,37.25,37.34,37.24,37.27,273400.0,28.1294,28.1973,28.1218,28.1445,273400.0
2015-04-16 13:30:00,37.28,37.43,37.26,37.4,306400.0,28.152,28.2653,28.1369,28.2427,306400.0
2015-04-16 14:00:00,37.39,37.42,37.34,37.38,284500.0,28.2351,28.2578,28.1973,28.2276,284500.0
2015-04-16 14:30:00,37.38,37.45,37.38,37.41,565400.0,28.2276,28.2804,28.2276,28.2502,565400.0
2015-04-16 15:00:00,37.42,37.46,37.34,37.36,478400.0,28.2578,28.288,28.1973,28.2124,478400.0
2015-04-16 15:30:00,37.35,37.45,37.34,37.34,1421100.0,28.2049,28.2804,28.1973,28.1973,1421100.0
2015-04-17 09:30:00,37.07,37.07,36.73,36.87,1809600.0,27.9935,27.9935,27.7367,27.8424,1809600.0
2015-04-17 10:00:00,36.86,36.9,36.72,36.82,594800.0,27.8349,27.8651,27.7292,27.8047,594800.0
2015-04-17 10:30:00,36.81,37.07,36.81,36.82,567400.0,27.7971,27.9935,27.7971,27.8047,567400.0
2015-04-17 11:00:00,36.82,36.94,36.77,36.81,587600.0,27.8047,27.8953,27.7669,27.7971,587600.0
2015-04-17 11:30:00,36.81,36.83,36.69,36.78,401700.0,27.7971,27.8122,27.7065,27.7745,401700.0
2015-04-17 12:00:00,36.77,36.84,36.71,36.72,287100.0,27.7669,27.8198,27.7216,27.7292,287100.0
2015-04-17 12:30:00,36.72,36.83,36.62,36.7,420400.0,27.7292,27.8122,27.6536,27.714,420400.0
2015-04-17 13:00:00,36.69,36.82,36.67,36.69,450700.0,27.7065,27.8047,27.6914,27.7065,450700.0
2015-04-17 13:30:00,36.68,36.74,36.54,36.59,394800.0,27.6989,27.7443,27.5932,27.631,394800.0
2015-04-17 14:00:00,36.59,36.66,36.52,36.56,499500.0,27.631,27.6838,27.5781,27.6083,499500.0
2015-04-17 14:30:00,36.55,36.66,36.52,36.54,508400.0,27.6008,27.6838,27.5781,27.5932,508400.0
2015-04-17 15:00:00,36.54,36.71,36.53,36.64,696400.0,27.5932,27.7216,27.5857,27.6687,696400.0
2015-04-17 15:30:00,36.63,36.81,36.63,36.74,1559300.0,27.6612,27.7971,27.6612,27.7443,1559300.0
2015-04-20 09:30:00,37.32,37.45,36.9,36.99,2539600.0,28.1822,28.2804,27.8651,27.933,2539600.0
2015-04-20 10:00:00,36.98,37.03,36.7,36.99,1506900.0,27.9255,27.9632,27.714,27.933,1506900.0
2015-04-20 10:30:00,37.0,37.18,37.0,37.17,767900.0,27.9406,28.0765,27.9406,28.069,767900.0
2015-04-20 11:00:00,37.17,37.24,37.14,37.18,669100.0,28.069,28.1218,28.0463,28.0765,669100.0
2015-04-20 11:30:00,37.18,37.21,36.99,37.15,632600.0,28.0765,28.0992,27.933,28.0539,632600.0
2015-04-20 12:00:00,37.16,37.22,37.13,37.2,511400.0,28.0614,28.1067,28.0388,28.0916,511400.0
2015-04-20 12:30:00,37.21,37.24,37.18,37.2,242800.0,28.0992,28.1218,28.0765,28.0916,242800.0
2015-04-20 13:00:00,37.21,37.22,37.1,37.16,443100.0,28.0992,28.1067,28.0161,28.0614,443100.0
2015-04-20 13:30:00,37.16,37.26,37.14,37.14,409800.0,28.0614,28.1369,28.0463,28.0463,409800.0
2015-04-20 14:00:00,37.15,37.16,36.98,36.99,623700.0,28.0539,28.0614,27.9255,27.933,623700.0
2015-04-20 14:30:00,37.0,37.09,36.94,37.03,454400.0,27.9406,28.0086,27.8953,27.9632,454400.0
2015-04-20 15:00:00,37.04,37.1,36.95,36.96,699900.0,27.9708,28.0161,27.9028,27.9104,699900.0
2015-04-20 15:30:00,36.95,37.01,36.84,36.95,2016200.0,27.9028,27.9481,27.8198,27.9028,2016200.0
2015-04-21 09:30:00,37.0,37.34,36.95,37.26,1937000.0,27.9406,28.1973,27.9028,28.1369,1937000.0
2015-04-21 10:00:00,37.26,37.3,37.09,37.26,819800.0,28.1369,28.1671,28.0086,28.1369,819800.0
2015-04-21 10:30:00,37.26,37.28,37.17,37.27,761700.0,28.1369,28.152,28.069,28.1445,761700.0
2015-04-21 11:00:00,37.27,37.33,37.22,37.26,618200.0,28.1445,28.1898,28.1067,28.1369,618200.0
2015-04-21 11:30:00,37.26,37.29,37.06,37.12,661600.0,28.1369,28.1596,27.9859,28.0312,661600.0
2015-04-21 12:00:00,37.13,37.15,36.99,37.02,591500.0,28.0388,28.0539,27.933,27.9557,591500.0
2015-04-21 12:30:00,37.02,37.16,37.01,37.12,330600.0,27.9557,28.0614,27.9481,28.0312,330600.0
2015-04-21 13:00:00,37.13,37.13,36.99,37.01,412700.0,28.0388,28.0388,27.933,27.9481,412700.0
2015-04-21 13:30:00,37.01,37.04,36.87,36.88,452900.0,27.9481,27.9708,27.8424,27.85,452900.0
2015-04-21 14:00:00,36.87,36.92,36.74,36.89,862100.0,27.8424,27.8802,27.7443,27.8575,862100.0
2015-04-21 14:30:00,36.89,36.9,36.75,36.76,520800.0,27.8575,27.8651,27.7518,27.7594,520800.0
2015-04-21 15:00:00,36.76,36.83,36.74,36.77,509400.0,27.7594,27.8122,27.7443,27.7669,509400.0
2015-04-21 15:30:00,36.77,36.78,36.7,36.75,1751800.0,27.7669,27.7745,27.714,27.7518,1751800.0
2015-04-22 09:30:00,36.84,36.9,36.63,36.78,1290900.0,27.8198,27.8651,27.6612,27.7745,1290900.0
2015-04-22 10:00:00,36.79,37.02,36.72,36.92,1414400.0,27.782,27.9557,27.7292,27.8802,1414400.0
2015-04-22 10:30:00,36.93,37.25,36.91,37.22,1007700.0,27.8877,28.1294,27.8726,28.1067,1007700.0
2015-04-22 11:00:00,37.22,37.24,37.08,37.14,427700.0,28.1067,28.1218,28.001,28.0463,427700.0
2015-04-22 11:30:00,37.14,37.2,37.08,37.18,390500.0,28.0463,28.0916,28.001,28.0765,390500.0
2015-04-22 12:00:00,37.19,37.25,37.11,37.24,444800.0,28.0841,28.1294,28.0237,28.1218,444800.0
2015-04-22 12:30:00,37.24,37.42,37.24,37.35,609900.0,28.1218,28.2578,28.1218,28.2049,609900.0
2015-04-22 13:00:00,37.35,37.39,37.31,37.31,405400.0,28.2049,28.2351,28.1747,28.1747,405400.0
2015-04-22 13:30:00,37.3,37.39,37.3,37.36,482700.0,28.1671,28.2351,28.1671,28.2124,482700.0
2015-04-22 14:00:00,37.36,37.44,37.31,37.31,414200.0,28.2124,28.2729,28.1747,28.1747,414200.0
2015-04-22 14:30:00,37.31,37.41,37.31,37.34,456300.0,28.1747,28.2502,28.1747,28.1973,456300.0
2015-04-22 15:00:00,37.33,37.38,37.3,37.3,429300.0,28.1898,28.2276,28.1671,28.1671,429300.0
2015-04-22 15:30:00,37.3,37.32,37.2,37.21,1121200.0,28.1671,28.1822,28.0916,28.0992,1121200.0
2015-04-23 09:30:00,37.17,37.34,37.01,37.32,694600.0,28.069,28.1973,27.9481,28.1822,694600.0
2015-04-23 10:00:00,37.32,37.38,37.19,37.28,584600.0,28.1822,28.2276,28.0841,28.152,584600.0
2015-04-23 10:30:00,37.27,37.46,37.25,37.3,660500.0,28.1445,28.288,28.1294,28.1671,660500.0
2015-04-23 11:00:00,37.29,37.39,37.28,37.37,418800.0,28.1596,28.2351,28.152,28.22,418800.0
2015-04-23 11:30:00,37.36,37.5,37.33,37.44,597600.0,28.2124,28.3182,28.1898,28.2729,597600.0
2015-04-23 12:00:00,37.44,37.5,37.41,37.48,334800.0,28.2729,28.3182,28.2502,28.3031,334800.0
2015-04-23 12:30:00,37.48,37.55,37.45,37.48,342800.0,28.3031,28.3559,28.2804,28.3031,342800.0
2015-04-23 13:00:00,37.49,37.53,37.46,37.49,333900.0,28.3106,28.3408,28.288,28.3106,333900.0
2015-04-23 13:30:00,37.49,37.57,37.47,37.56,344900.0,28.3106,28.371,28.2955,28.3635,344900.0
2015-04-23 14:00:00,37.56,37.57,37.42,37.43,370900.0,28.3635,28.371,28.2578,28.2653,370900.0
2015-04-23 14:30:00,37.43,37.45,37.35,37.41,475200.0,28.2653,28.2804,28.2049,28.2502,475200.0
2015-04-23 15:00:00,37.41,37.51,37.41,37.45,459600.0,28.2502,28.3257,28.2502,28.2804,459600.0
2015-04-23 15:30:00,37.45,37.48,37.38,37.38,1606000.0,28.2804,28.3031,28.2276,28.2276,1606000.0
2015-04-24 09:30:00,37.45,37.45,37.05,37.21,892000.0,28.2804,28.2804,27.9784,28.0992,892000.0
2015-04-24 10:00:00,37.21,37.22,37.07,37.07,800400.0,28.0992,28.1067,27.9935,27.9935,800400.0
2015-04-24 10:30:00,37.07,37.22,37.06,37.12,524900.0,27.9935,28.1067,27.9859,28.0312,524900.0
2015-04-24 11:00:00,37.12,37.16,37.08,37.15,353000.0,28.0312,28.0614,28.001,28.0539,353000.0
2015-04-24 11:30:00,37.14,37.21,37.06,37.1,326700.0,28.0463,28.0992,27.9859,28.0161,326700.0
2015-04-24 12:00:00,37.1,37.2,37.1,37.18,174500.0,28.0161,28.0916,28.0161,28.0765,174500.0
2015-04-24 12:30:00,37.18,37.22,37.13,37.17,168500.0,28.0765,28.1067,28.0388,28.069,168500.0
2015-04-24 13:00:00,37.17,37.22,37.14,37.19,246000.0,28.069,28.1067,28.0463,28.0841,246000.0
2015-04-24 13:30:00,37.19,37.26,37.17,37.25,272300.0,28.0841,28.1369,28.069,28.1294,272300.0
2015-04-24 14:00:00,37.25,37.26,37.2,37.25,271600.0,28.1294,28.1369,28.0916,28.1294,271600.0
2015-04-24 14:30:00,37.25,37.26,37.08,37.08,346400.0,28.1294,28.1369,28.001,28.001,346400.0
2015-04-24 15:00:00,37.08,37.22,37.08,37.22,545200.0,28.001,28.1067,28.001,28.1067,545200.0
2015-04-24 15:30:00,37.21,37.38,37.21,37.37,2344200.0,28.0992,28.2276,28.0992,28.22,2344200.0
2015-04-27 09:30:00,37.44,37.5,37.28,37.49,996900.0,28.2729,28.3182,28.152,28.3106,996900.0
2015-04-27 10:00:00,37.49,37.64,37.46,37.56,1077300.0,28.3106,28.4239,28.288,28.3635,1077300.0
2015-04-27 10:30:00,37.58,37.58,37.42,37.45,621600.0,28.3786,28.3786,28.2578,28.2804,621600.0
2015-04-27 11:00:00,37.44,37.5,37.43,37.48,444000.0,28.2729,28.3182,28.2653,28.3031,444000.0
2015-04-27 11:30:00,37.48,37.53,37.45,37.48,306400.0,28.3031,28.3408,28.2804,28.3031,306400.0
2015-04-27 12:00:00,37.48,37.49,37.29,37.29,560200.0,28.3031,28.3106,28.1596,28.1596,560200.0
2015-04-27 12:30:00,37.3,37.32,37.18,37.22,597200.0,28.1671,28.1822,28.0765,28.1067,597200.0
2015-04-27 13:00:00,37.21,37.27,37.11,37.25,317800.0,28.0992,28.1445,28.0237,28.1294,317800.0
2015-04-27 13:30:00,37.25,37.28,37.18,37.2,325700.0,28.1294,28.152,28.0765,28.0916,325700.0
2015-04-27 14:00:00,37.19,37.25,37.1,37.25,492000.0,28.0841,28.1294,28.0161,28.1294,492000.0
2015-04-27 14:30:00,37.25,37.25,37.14,37.23,315800.0,28.1294,28.1294,28.0463,28.1143,315800.0
2015-04-27 15:00:00,37.23,37.26,37.05,37.08,544900.0,28.1143,28.1369,27.9784,28.001,544900.0
2015-04-27 15:30:00,37.09,37.11,37.0,37.05,1141800.0,28.0086,28.0237,27.9406,27.9784,1141800.0
2015-04-28 09:30:00,36.83,37.16,36.81,37.02,941100.0,27.9248,28.1751,27.9097,28.0689,941100.0
2015-04-28 10:00:00,37.02,37.05,36.62,36.73,1033000.0,28.0689,28.0917,27.7656,27.849,1033000.0
2015-04-28 10:30:00,36.73,36.89,36.72,36.79,416900.0,27.849,27.9703,27.8414,27.8945,416900.0
2015-04-28 11:00:00,36.79,36.99,36.78,36.95,466200.0,27.8945,28.0462,27.8869,28.0158,466200.0
2015-04-28 11:30:00,36.95,37.09,36.9,36.94,472600.0,28.0158,28.122,27.9779,28.0083,472600.0
2015-04-28 12:00:00,36.94,36.95,36.87,36.92,296900.0,28.0083,28.0158,27.9552,27.9931,296900.0
2015-04-28 12:30:00,36.92,36.98,36.87,36.94,284100.0,27.9931,28.0386,27.9552,28.0083,284100.0
2015-04-28 13:00:00,36.93,37.06,36.92,37.02,338800.0,28.0007,28.0992,27.9931,28.0689,338800.0
2015-04-28 13:30:00,37.01,37.05,37.0,37.04,227600.0,28.0613,28.0917,28.0537,28.0841,227600.0
2015-04-28 14:00:00,37.04,37.04,36.92,37.0,269700.0,28.0841,28.0841,27.9931,28.0537,269700.0
2015-04-28 14:30:00,37.0,37.06,36.96,36.98,317500.0,28.0537,28.0992,28.0234,28.0386,317500.0
2015-04-28 15:00:00,36.99,37.1,36.98,37.0,563000.0,28.0462,28.1296,28.0386,28.0537,563000.0
2015-04-28 15:30:00,37.0,37.05,36.97,37.05,1162300.0,28.0537,28.0917,28.031,28.0917,1162300.0
2015-04-29 09:30:00,36.72,37.32,36.72,37.25,1319600.0,27.8414,28.2964,27.8414,28.2433,1319600.0
2015-04-29 10:00:00,37.24,37.26,37.07,37.23,972200.0,28.2357,28.2509,28.1068,28.2281,972200.0
2015-04-29 10:30:00,37.24,37.34,37.2,37.28,670400.0,28.2357,28.3115,28.2054,28.266,670400.0
2015-04-29 11:00:00,37.27,37.39,37.24,37.31,536100.0,28.2585,28.3494,28.2357,28.2888,536100.0
2015-04-29 11:30:00,37.32,37.39,37.25,37.37,229300.0,28.2964,28.3494,28.2433,28.3343,229300.0
2015-04-29 12:00:00,37.37,37.38,37.2,37.22,391100.0,28.3343,28.3419,28.2054,28.2205,391100.0
2015-04-29 12:30:00,37.22,37.33,37.17,37.29,274600.0,28.2205,28.304,28.1826,28.2736,274600.0
2015-04-29 13:00:00,37.29,37.34,37.22,37.32,505900.0,28.2736,28.3115,28.2205,28.2964,505900.0
2015-04-29 13:30:00,37.32,37.51,37.32,37.45,558700.0,28.2964,28.4404,28.2964,28.3949,558700.0
2015-04-29 14:00:00,37.45,37.64,37.26,37.58,789000.0,28.3949,28.539,28.2509,28.4935,789000.0
2015-04-29 14:30:00,37.58,37.69,37.5,37.52,692300.0,28.4935,28.5769,28.4328,28.448,692300.0
2015-04-29 15:00:00,37.52,37.6,37.43,37.51,684200.0,28.448,28.5087,28.3798,28.4404,684200.0
2015-04-29 15:30:00,37.51,37.59,37.42,37.47,963200.0,28.4404,28.5011,28.3722,28.4101,963200.0
2015-04-30 09:30:00,37.32,37.61,37.23,37.24,640300.0,28.2964,28.5163,28.2281,28.2357,640300.0
2015-04-30 10:00:00,37.25,37.29,37.15,37.19,750600.0,28.2433,28.2736,28.1675,28.1978,750600.0
2015-04-30 10:30:00,37.2,37.41,37.2,37.4,708400.0,28.2054,28.3646,28.2054,28.357,708400.0
2015-04-30 11:00:00,37.4,37.62,37.4,37.58,910000.0,28.357,28.5238,28.357,28.4935,910000.0
2015-04-30 11:30:00,37.58,37.64,37.44,37.44,417300.0,28.4935,28.539,28.3874,28.3874,417300.0
2015-04-30 12:00:00,37.44,37.62,37.44,37.61,793100.0,28.3874,28.5238,28.3874,28.5163,793100.0
2015-04-30 12:30:00,37.61,37.61,37.48,37.59,420900.0,28.5163,28.5163,28.4177,28.5011,420900.0
2015-04-30 13:00:00,37.59,37.68,37.53,37.57,402700.0,28.5011,28.5693,28.4556,28.4859,402700.0
2015-04-30 13:30:00,37.56,37.7,37.55,37.64,397200.0,28.4783,28.5845,28.4708,28.539,397200.0
2015-04-30 14:00:00,37.64,37.65,37.36,37.38,563300.0,28.539,28.5466,28.3267,28.3419,563300.0
2015-04-30 14:30:00,37.38,37.38,37.2,37.21,756600.0,28.3419,28.3419,28.2054,28.213,756600.0
2015-04-30 15:00:00,37.2,37.3,37.09,37.26,946300.0,28.2054,28.2812,28.122,28.2509,946300.0
2015-04-30 15:30:00,37.27,37.39,37.23,37.31,1395300.0,28.2585,28.3494,28.2281,28.2888,1395300.0
2015-05-01 09:30:00,37.5,37.57,37.31,37.39,801700.0,28.4328,28.4859,28.2888,28.3494,801700.0
2015-05-01 10:00:00,37.38,37.63,37.35,37.57,858900.0,28.3419,28.5314,28.3191,28.4859,858900.0
2015-05-01 10:30:00,37.57,37.6,37.4,37.43,230100.0,28.4859,28.5087,28.357,28.3798,230100.0
2015-05-01 11:00:00,37.43,37.5,37.32,37.5,373200.0,28.3798,28.4328,28.2964,28.4328,373200.0
2015-05-01 11:30:00,37.49,37.51,37.33,37.42,297700.0,28.4253,28.4404,28.304,28.3722,297700.0
2015-05-01 12:00:00,37.43,37.47,37.37,37.47,250000.0,28.3798,28.4101,28.3343,28.4101,250000.0
2015-05-01 12:30:00,37.47,37.49,37.34,37.36,290300.0,28.4101,28.4253,28.3115,28.3267,290300.0
2015-05-01 13:00:00,37.35,37.51,37.35,37.48,626600.0,28.3191,28.4404,28.3191,28.4177,626600.0
2015-05-01 13:30:00,37.48,37.58,37.44,37.51,319100.0,28.4177,28.4935,28.3874,28.4404,319100.0
2015-05-01 14:00:00,37.51,37.53,37.45,37.52,201700.0,28.4404,28.4556,28.3949,28.448,201700.0
2015-05-01 14:30:00,37.51,37.52,37.38,37.42,246700.0,28.4404,28.448,28.3419,28.3722,246700.0
2015-05-01 15:00:00,37.42,37.5,37.42,37.45,395700.0,28.3722,28.4328,28.3722,28.3949,395700.0
2015-05-01 15:30:00,37.45,37.52,37.43,37.49,835800.0,28.3949,28.448,28.3798,28.4253,835800.0
2015-05-04 09:30:00,37.58,37.85,37.53,37.64,1295900.0,28.4935,28.6982,28.4556,28.539,1295900.0
2015-05-04 10:00:00,37.65,37.72,37.57,37.64,345400.0,28.5466,28.5997,28.4859,28.539,345400.0
2015-05-04 10:30:00,37.65,37.67,37.58,37.6,329800.0,28.5466,28.5617,28.4935,28.5087,329800.0
2015-05-04 11:00:00,37.61,37.68,37.57,37.67,230100.0,28.5163,28.5693,28.4859,28.5617,230100.0
2015-05-04 11:30:00,37.67,37.72,37.62,37.68,276900.0,28.5617,28.5997,28.5238,28.5693,276900.0
2015-05-04 12:00:00,37.69,37.77,37.67,37.75,309700.0,28.5769,28.6376,28.5617,28.6224,309700.0
2015-05-04 12:30:00,37.76,37.79,37.71,37.75,293700.0,28.63,28.6527,28.5921,28.6224,293700.0
2015-05-04 13:00:00,37.75,37.77,37.7,37.75,234000.0,28.6224,28.6376,28.5845,28.6224,234000.0
2015-05-04 13:30:00,37.76,37.78,37.72,37.77,204800.0,28.63,28.6451,28.5997,28.6376,204800.0
2015-05-04 14:00:00,37.77,37.84,37.75,37.84,266900.0,28.6376,28.6906,28.6224,28.6906,266900.0
2015-05-04 14:30:00,37.84,37.88,37.83,37.88,638900.0,28.6906,28.721,28.6831,28.721,638900.0
2015-05-04 15:00:00,37.88,37.94,37.85,37.93,707200.0,28.721,28.7665,28.6982,28.7589,707200.0
2015-05-04 15:30:00,37.93,37.93,37.85,37.9,1536300.0,28.7589,28.7589,28.6982,28.7361,1536300.0
2015-05-05 09:30:00,37.72,37.9,37.56,37.71,1633800.0,28.5997,28.7361,28.4783,28.5921,1633800.0
2015-05-05 10:00:00,37.71,37.88,37.67,37.84,1014700.0,28.5921,28.721,28.5617,28.6906,1014700.0
2015-05-05 10:30:00,37.85,37.95,37.82,37.88,594800.0,28.6982,28.774,28.6755,28.721,594800.0
2015-05-05 11:00:00,37.88,37.88,37.61,37.69,1025100.0,28.721,28.721,28.5163,28.5769,1025100.0
2015-05-05 11:30:00,37.69,37.71,37.54,37.59,729900.0,28.5769,28.5921,28.4632,28.5011,729900.0
2015-05-05 12:00:00,37.59,37.73,37.59,37.67,595700.0,28.5011,28.6072,28.5011,28.5617,595700.0
2015-05-05 12:30:00,37.68,37.78,37.64,37.72,232400.0,28.5693,28.6451,28.539,28.5997,232400.0
2015-05-05 13:00:00,37.72,37.72,37.45,37.57,700300.0,28.5997,28.5997,28.3949,28.4859,700300.0
2015-05-05 13:30:00,37.58,37.6,37.43,37.49,604100.0,28.4935,28.5087,28.3798,28.4253,604100.0
2015-05-05 14:00:00,37.5,37.62,37.45,37.45,540000.0,28.4328,28.5238,28.3949,28.3949,540000.0
2015-05-05 14:30:00,37.46,37.53,37.36,37.39,461000.0,28.4025,28.4556,28.3267,28.3494,461000.0
2015-05-05 15:00:00,37.4,37.48,37.37,37.45,448400.0,28.357,28.4177,28.3343,28.3949,448400.0
2015-05-05 15:30:00,37.45,37.52,37.41,37.44,781000.0,28.3949,28.448,28.3646,28.3874,781000.0
2015-05-06 09:30:00,37.53,37.63,37.22,37.27,1326700.0,28.4556,28.5314,28.2205,28.2585,1326700.0
2015-05-06 10:00:00,37.27,37.29,37.11,37.2,896300.0,28.2585,28.2736,28.1371,28.2054,896300.0
2015-05-06 10:30:00,37.2,37.43,37.14,37.32,751600.0,28.2054,28.3798,28.1599,28.2964,751600.0
2015-05-06 11:00:00,37.33,37.35,37.16,37.32,628600.0,28.304,28.3191,28.1751,28.2964,628600.0
2015-05-06 11:30:00,37.32,37.35,37.25,37.31,300800.0,28.2964,28.3191,28.2433,28.2888,300800.0
2015-05-06 12:00:00,37.31,37.31,37.2,37.21,271300.0,28.2888,28.2888,28.2054,28.213,271300.0
2015-05-06 12:30:00,37.21,37.25,37.11,37.15,263400.0,28.213,28.2433,28.1371,28.1675,263400.0
2015-05-06 13:00:00,37.14,37.16,37.05,37.09,343000.0,28.1599,28.1751,28.0917,28.122,343000.0
2015-05-06 13:30:00,37.09,37.11,36.96,37.02,531200.0,28.122,28.1371,28.0234,28.0689,531200.0
2015-05-06 14:00:00,37.02,37.06,36.93,36.99,492600.0,28.0689,28.0992,28.0007,28.0462,492600.0
2015-05-06 14:30:00,36.99,37.0,36.76,36.89,736300.0,28.0462,28.0537,27.8718,27.9703,736300.0
2015-05-06 15:00:00,36.9,36.94,36.79,36.94,665600.0,27.9779,28.0083,27.8945,28.0083,665600.0
2015-05-06 15:30:00,36.93,37.06,36.85,37.06,1306400.0,28.0007,28.0992,27.94,28.0992,1306400.0
2015-05-07 09:30:00,36.98,37.21,36.85,37.13,1239800.0,28.0386,28.213,27.94,28.1523,1239800.0
2015-05-07 10:00:00,37.12,37.29,37.06,37.14,565700.0,28.1447,28.2736,28.0992,28.1599,565700.0
2015-05-07 10:30:00,37.14,37.33,37.11,37.28,618000.0,28.1599,28.304,28.1371,28.266,618000.0
2015-05-07 11:00:00,37.28,37.45,37.24,37.4,473100.0,28.266,28.3949,28.2357,28.357,473100.0
2015-05-07 11:30:00,37.41,37.49,37.34,37.37,366200.0,28.3646,28.4253,28.3115,28.3343,366200.0
2015-05-07 12:00:00,37.36,37.52,37.36,37.49,458500.0,28.3267,28.448,28.3267,28.4253,458500.0
2015-05-07 12:30:00,37.49,37.59,37.49,37.59,575900.0,28.4253,28.5011,28.4253,28.5011,575900.0
2015-05-07 13:00:00,37.59,37.62,37.37,37.44,1162400.0,28.5011,28.5238,28.3343,28.3874,1162400.0
2015-05-07 13:30:00,37.43,37.48,37.4,37.44,696100.0,28.3798,28.4177,28.357,28.3874,696100.0
2015-05-07 14:00:00,37.44,37.55,37.44,37.53,577100.0,28.3874,28.4708,28.3874,28.4556,577100.0
2015-05-07 14:30:00,37.54,37.57,37.48,37.57,601600.0,28.4632,28.4859,28.4177,28.4859,601600.0
2015-05-07 15:00:00,37.57,37.57,37.46,37.52,798300.0,28.4859,28.4859,28.4025,28.448,798300.0
2015-05-07 15:30:00,37.52,37.62,37.49,37.55,2335000.0,28.448,28.5238,28.4253,28.4708,2335000.0
2015-05-08 09:30:00,37.63,37.85,37.56,37.67,1351900.0,28.5314,28.6982,28.4783,28.5617,1351900.0
2015-05-08 10:00:00,37.67,37.69,37.53,37.58,826400.0,28.5617,28.5769,28.4556,28.4935,826400.0
2015-05-08 10:30:00,37.57,37.66,37.57,37.61,547700.0,28.4859,28.5542,28.4859,28.5163,547700.0
2015-05-08 11:00:00,37.62,37.74,37.58,37.69,705000.0,28.5238,28.6148,28.4935,28.5769,705000.0
2015-05-08 11:30:00,37.7,37.82,37.69,37.82,620700.0,28.5845,28.6755,28.5769,28.6755,620700.0
2015-05-08 12:00:00,37.83,37.83,37.73,37.8,896000.0,28.6831,28.6831,28.6072,28.6603,896000.0
2015-05-08 12:30:00,37.8,37.85,37.77,37.84,423700.0,28.6603,28.6982,28.6376,28.6906,423700.0
2015-05-08 13:00:00,37.84,37.96,37.83,37.91,617200.0,28.6906,28.7816,28.6831,28.7437,617200.0
2015-05-08 13:30:00,37.91,37.93,37.88,37.91,234900.0,28.7437,28.7589,28.721,28.7437,234900.0
2015-05-08 14:00:00,37.91,37.95,37.87,37.87,246300.0,28.7437,28.774,28.7134,28.7134,246300.0
2015-05-08 14:30:00,37.87,37.9,37.84,37.87,686200.0,28.7134,28.7361,28.6906,28.7134,686200.0
2015-05-08 15:00:00,37.87,37.91,37.86,37.9,623300.0,28.7134,28.7437,28.7058,28.7361,623300.0
2015-05-08 15:30:00,37.9,37.93,37.87,37.9,1222300.0,28.7361,28.7589,28.7134,28.7361,1222300.0
2015-05-11 09:30:00,37.85,38.19,37.84,38.19,1094600.0,28.6982,28.956,28.6906,28.956,1094600.0
2015-05-11 10:00:00,38.19,38.25,38.17,38.18,795500.0,28.956,29.0015,28.9408,28.9484,795500.0
2015-05-11 10:30:00,38.18,38.31,38.12,38.29,1176300.0,28.9484,29.047,28.9029,29.0318,1176300.0
2015-05-11 11:00:00,38.29,38.44,38.24,38.36,950800.0,29.0318,29.1456,28.9939,29.0849,950800.0
2015-05-11 11:30:00,38.36,38.44,38.35,38.43,758000.0,29.0849,29.1456,29.0773,29.138,758000.0
2015-05-11 12:00:00,38.42,38.45,38.35,38.45,566300.0,29.1304,29.1531,29.0773,29.1531,566300.0
2015-05-11 12:30:00,38.44,38.46,38.34,38.46,476200.0,29.1456,29.1607,29.0697,29.1607,476200.0
2015-05-11 13:00:00,38.45,38.5,38.42,38.46,475400.0,29.1531,29.1911,29.1304,29.1607,475400.0
2015-05-11 13:30:00,38.46,38.48,38.38,38.38,480400.0,29.1607,29.1759,29.1001,29.1001,480400.0
2015-05-11 14:00:00,38.38,38.4,38.33,38.4,446100.0,29.1001,29.1152,29.0622,29.1152,446100.0
2015-05-11 14:30:00,38.4,38.4,38.2,38.23,619800.0,29.1152,29.1152,28.9636,28.9863,619800.0
2015-05-11 15:00:00,38.23,38.33,38.19,38.32,907700.0,28.9863,29.0622,28.956,29.0546,907700.0
2015-05-11 15:30:00,38.33,38.38,38.26,38.27,1724000.0,29.0622,29.1001,29.0091,29.0167,1724000.0
2015-05-12 09:30:00,38.0,38.03,37.61,37.61,1595600.0,28.812,28.8347,28.5163,28.5163,1595600.0
2015-05-12 10:00:00,37.61,37.65,37.46,37.53,1226200.0,28.5163,28.5466,28.4025,28.4556,1226200.0
2015-05-12 10:30:00,37.53,37.89,37.52,37.69,979800.0,28.4556,28.7285,28.448,28.5769,979800.0
2015-05-12 11:00:00,37.7,37.88,37.67,37.71,736900.0,28.5845,28.721,28.5617,28.5921,736900.0
2015-05-12 11:30:00,37.71,37.83,37.68,37.76,444500.0,28.5921,28.6831,28.5693,28.63,444500.0
2015-05-12 12:00:00,37.76,37.8,37.67,37.76,390100.0,28.63,28.6603,28.5617,28.63,390100.0
2015-05-12 12:30:00,37.76,37.83,37.74,37.75,431200.0,28.63,28.6831,28.6148,28.6224,431200.0
2015-05-12 13:00:00,37.75,37.81,37.7,37.75,365100.0,28.6224,28.6679,28.5845,28.6224,365100.0
2015-05-12 13:30:00,37.76,37.77,37.66,37.71,235100.0,28.63,28.6376,28.5542,28.5921,235100.0
2015-05-12 14:00:00,37.71,37.83,37.67,37.8,292900.0,28.5921,28.6831,28.5617,28.6603,292900.0
2015-05-12 14:30:00,37.8,37.92,37.79,37.84,628000.0,28.6603,28.7513,28.6527,28.6906,628000.0
2015-05-12 15:00:00,37.84,37.87,37.77,37.8,571100.0,28.6906,28.7134,28.6376,28.6603,571100.0
2015-05-12 15:30:00,37.8,37.86,37.71,37.71,1000000.0,28.6603,28.7058,28.5921,28.5921,1000000.0
2015-05-13 09:30:00,37.79,37.93,37.63,37.77,947300.0,28.6527,28.7589,28.5314,28.6376,947300.0
2015-05-13 10:00:00,37.78,37.81,37.67,37.68,613700.0,28.6451,28.6679,28.5617,28.5693,613700.0
2015-05-13 10:30:00,37.68,37.72,37.52,37.53,680300.0,28.5693,28.5997,28.448,28.4556,680300.0
2015-05-13 11:00:00,37.52,37.6,37.46,37.55,528800.0,28.448,28.5087,28.4025,28.4708,528800.0
2015-05-13 11:30:00,37.55,37.74,37.5,37.7,517500.0,28.4708,28.6148,28.4328,28.5845,517500.0
2015-05-13 12:00:00,37.7,37.83,37.7,37.76,426500.0,28.5845,28.6831,28.5845,28.63,426500.0
2015-05-13 12:30:00,37.76,37.78,37.69,37.73,293900.0,28.63,28.6451,28.5769,28.6072,293900.0
2015-05-13 13:00:00,37.73,37.84,37.72,37.79,244800.0,28.6072,28.6906,28.5997,28.6527,244800.0
2015-05-13 13:30:00,37.79,37.85,37.79,37.84,198700.0,28.6527,28.6982,28.6527,28.6906,198700.0
2015-05-13 14:00:00,37.84,37.85,37.7,37.72,303400.0,28.6906,28.6982,28.5845,28.5997,303400.0
2015-05-13 14:30:00,37.72,37.8,37.7,37.73,315800.0,28.5997,28.6603,28.5845,28.6072,315800.0
2015-05-13 15:00:00,37.73,37.79,37.72,37.76,365600.0,28.6072,28.6527,28.5997,28.63,365600.0
2015-05-13 15:30:00,37.77,37.82,37.72,37.78,672300.0,28.6376,28.6755,28.5997,28.6451,672300.0
2015-05-14 09:30:00,37.95,38.05,37.82,37.92,945000.0,28.774,28.8499,28.6755,28.7513,945000.0
2015-05-14 10:00:00,37.93,38.08,37.87,38.03,594200.0,28.7589,28.8726,28.7134,28.8347,594200.0
2015-05-14 10:30:00,38.03,38.05,37.98,38.0,412500.0,28.8347,28.8499,28.7968,28.812,412500.0
2015-05-14 11:00:00,38.01,38.04,37.94,37.98,290200.0,28.8195,28.8423,28.7665,28.7968,290200.0
2015-05-14 11:30:00,37.98,38.02,37.96,37.99,210800.0,28.7968,28.8271,28.7816,28.8044,210800.0
2015-05-14 12:00:00,38.0,38.03,37.94,38.02,245600.0,28.812,28.8347,28.7665,28.8271,245600.0
2015-05-14 12:30:00,38.02,38.03,37.98,38.01,168300.0,28.8271,28.8347,28.7968,28.8195,168300.0
2015-05-14 13:00:00,38.01,38.08,37.98,38.07,278200.0,28.8195,28.8726,28.7968,28.865,278200.0
2015-05-14 13:30:00,38.06,38.1,38.05,38.08,253700.0,28.8574,28.8878,28.8499,28.8726,253700.0
2015-05-14 14:00:00,38.09,38.11,38.02,38.11,437100.0,28.8802,28.8954,28.8271,28.8954,437100.0
2015-05-14 14:30:00,38.1,38.14,38.08,38.12,446100.0,28.8878,28.9181,28.8726,28.9029,446100.0
2015-05-14 15:00:00,38.12,38.17,38.09,38.09,529600.0,28.9029,28.9408,28.8802,28.8802,529600.0
2015-05-14 15:30:00,38.1,38.17,38.06,38.16,1623100.0,28.8878,28.9408,28.8574,28.9333,1623100.0
2015-05-15 09:30:00,38.11,38.19,37.96,38.03,939200.0,28.8954,28.956,28.7816,28.8347,939200.0
2015-05-15 10:00:00,38.02,38.03,37.74,37.81,821000.0,28.8271,28.8347,28.6148,28.6679,821000.0
2015-05-15 10:30:00,37.8,37.88,37.78,37.86,379700.0,28.6603,28.721,28.6451,28.7058,379700.0
2015-05-15 11:00:00,37.85,37.87,37.79,37.84,320900.0,28.6982,28.7134,28.6527,28.6906,320900.0
2015-05-15 11:30:00,37.83,37.85,37.77,37.79,179900.0,28.6831,28.6982,28.6376,28.6527,179900.0
2015-05-15 12:00:00,37.8,37.85,37.76,37.83,193500.0,28.6603,28.6982,28.63,28.6831,193500.0
2015-05-15 12:30:00,37.83,37.88,37.78,37.88,274700.0,28.6831,28.721,28.6451,28.721,274700.0
2015-05-15 13:00:00,37.88,37.89,37.81,37.83,296100.0,28.721,28.7285,28.6679,28.6831,296100.0
2015-05-15 13:30:00,37.83,37.83,37.77,37.79,163000.0,28.6831,28.6831,28.6376,28.6527,163000.0
2015-05-15 14:00:00,37.79,37.86,37.77,37.85,188100.0,28.6527,28.7058,28.6376,28.6982,188100.0
2015-05-15 14:30:00,37.85,37.9,37.83,37.89,684000.0,28.6982,28.7361,28.6831,28.7285,684000.0
2015-05-15 15:00:00,37.89,37.91,37.83,37.85,625100.0,28.7285,28.7437,28.6831,28.6982,625100.0
2015-05-15 15:30:00,37.85,37.87,37.82,37.85,1268800.0,28.6982,28.7134,28.6755,28.6982,1268800.0
2015-05-18 09:30:00,37.89,38.28,37.85,38.23,785600.0,28.7285,29.0243,28.6982,28.9863,785600.0
2015-05-18 10:00:00,38.24,38.25,38.1,38.19,482800.0,28.9939,29.0015,28.8878,28.956,482800.0
2015-05-18 10:30:00,38.19,38.21,38.13,38.19,336700.0,28.956,28.9712,28.9105,28.956,336700.0
2015-05-18 11:00:00,38.19,38.24,38.16,38.23,364800.0,28.956,28.9939,28.9333,28.9863,364800.0
2015-05-18 11:30:00,38.24,38.29,38.19,38.23,386100.0,28.9939,29.0318,28.956,28.9863,386100.0
2015-05-18 12:00:00,38.22,38.25,38.2,38.21,198100.0,28.9788,29.0015,28.9636,28.9712,198100.0
2015-05-18 12:30:00,38.21,38.24,38.16,38.24,205500.0,28.9712,28.9939,28.9333,28.9939,205500.0
2015-05-18 13:00:00,38.24,38.28,38.22,38.24,253500.0,28.9939,29.0243,28.9788,28.9939,253500.0
2015-05-18 13:30:00,38.23,38.35,38.23,38.33,320100.0,28.9863,29.0773,28.9863,29.0622,320100.0
2015-05-18 14:00:00,38.33,38.36,38.29,38.35,241900.0,29.0622,29.0849,29.0318,29.0773,241900.0
2015-05-18 14:30:00,38.34,38.39,38.31,38.35,326800.0,29.0697,29.1077,29.047,29.0773,326800.0
2015-05-18 15:00:00,38.35,38.4,38.34,38.36,411300.0,29.0773,29.1152,29.0697,29.0849,411300.0
2015-05-18 15:30:00,38.36,38.39,38.3,38.32,829900.0,29.0849,29.1077,29.0394,29.0546,829900.0
2015-05-19 09:30:00,38.41,38.54,38.33,38.5,930400.0,29.1228,29.2214,29.0622,29.1911,930400.0
2015-05-19 10:00:00,38.49,38.61,38.48,38.58,705600.0,29.1835,29.2745,29.1759,29.2517,705600.0
2015-05-19 10:30:00,38.57,38.7,38.56,38.63,583700.0,29.2441,29.3427,29.2365,29.2896,583700.0
2015-05-19 11:00:00,38.63,38.72,38.58,38.72,466000.0,29.2896,29.3579,29.2517,29.3579,466000.0
2015-05-19 11:30:00,38.72,38.72,38.61,38.66,308100.0,29.3579,29.3579,29.2745,29.3124,308100.0
2015-05-19 12:00:00,38.66,38.74,38.64,38.74,283800.0,29.3124,29.373,29.2972,29.373,283800.0
2015-05-19 12:30:00,38.73,38.75,38.71,38.75,287200.0,29.3654,29.3806,29.3503,29.3806,287200.0
2015-05-19 13:00:00,38.75,38.76,38.72,38.75,364600.0,29.3806,29.3882,29.3579,29.3806,364600.0
2015-05-19 13:30:00,38.75,38.85,38.74,38.77,352900.0,29.3806,29.4564,29.373,29.3958,352900.0
2015-05-19 14:00:00,38.77,38.77,38.73,38.73,294800.0,29.3958,29.3958,29.3654,29.3654,294800.0
2015-05-19 14:30:00,38.73,38.73,38.62,38.7,274500.0,29.3654,29.3654,29.282,29.3427,274500.0
2015-05-19 15:00:00,38.7,38.71,38.57,38.62,608700.0,29.3427,29.3503,29.2441,29.282,608700.0
2015-05-19 15:30:00,38.62,38.7,38.61,38.68,924400.0,29.282,29.3427,29.2745,29.3275,924400.0
2015-05-20 09:30:00,38.6,38.65,38.19,38.46,1072500.0,29.2669,29.3048,28.956,29.1607,1072500.0
2015-05-20 10:00:00,38.46,38.53,38.41,38.48,376800.0,29.1607,29.2138,29.1228,29.1759,376800.0
2015-05-20 10:30:00,38.48,38.58,38.47,38.52,452900.0,29.1759,29.2517,29.1683,29.2062,452900.0
2015-05-20 11:00:00,38.53,38.54,38.35,38.36,629700.0,29.2138,29.2214,29.0773,29.0849,629700.0
2015-05-20 11:30:00,38.35,38.37,38.23,38.3,448000.0,29.0773,29.0925,28.9863,29.0394,448000.0
2015-05-20 12:00:00,38.3,38.43,38.28,38.4,158900.0,29.0394,29.138,29.0243,29.1152,158900.0
2015-05-20 12:30:00,38.41,38.42,38.38,38.4,167200.0,29.1228,29.1304,29.1001,29.1152,167200.0
2015-05-20 13:00:00,38.39,38.44,38.38,38.41,149000.0,29.1077,29.1456,29.1001,29.1228,149000.0
2015-05-20 13:30:00,38.41,38.42,38.3,38.31,166500.0,29.1228,29.1304,29.0394,29.047,166500.0
2015-05-20 14:00:00,38.32,38.42,38.26,38.37,614500.0,29.0546,29.1304,29.0091,29.0925,614500.0
2015-05-20 14:30:00,38.38,38.42,38.32,38.41,324300.0,29.1001,29.1304,29.0546,29.1228,324300.0
2015-05-20 15:00:00,38.42,38.44,38.27,38.38,291600.0,29.1304,29.1456,29.0167,29.1001,291600.0
2015-05-20 15:30:00,38.38,38.42,38.32,38.34,590500.0,29.1001,29.1304,29.0546,29.0697,590500.0
2015-05-21 09:30:00,38.18,38.34,38.11,38.13,432200.0,28.9484,29.0697,28.8954,28.9105,432200.0
2015-05-21 10:00:00,38.13,38.23,38.09,38.14,372900.0,28.9105,28.9863,28.8802,28.9181,372900.0
2015-05-21 10:30:00,38.14,38.22,38.14,38.17,211300.0,28.9181,28.9788,28.9181,28.9408,211300.0
2015-05-21 11:00:00,38.17,38.23,38.12,38.23,356300.0,28.9408,28.9863,28.9029,28.9863,356300.0
2015-05-21 11:30:00,38.23,38.26,38.13,38.17,176400.0,28.9863,29.0091,28.9105,28.9408,176400.0
2015-05-21 12:00:00,38.17,38.19,38.12,38.18,200700.0,28.9408,28.956,28.9029,28.9484,200700.0
2015-05-21 12:30:00,38.18,38.19,38.11,38.13,485400.0,28.9484,28.956,28.8954,28.9105,485400.0
2015-05-21 13:00:00,38.13,38.15,38.1,38.12,120100.0,28.9105,28.9257,28.8878,28.9029,120100.0
2015-05-21 13:30:00,38.11,38.13,38.05,38.07,313900.0,28.8954,28.9105,28.8499,28.865,313900.0
2015-05-21 14:00:00,38.06,38.16,38.01,38.15,441600.0,28.8574,28.9333,28.8195,28.9257,441600.0
2015-05-21 14:30:00,38.16,38.16,38.07,38.09,457100.0,28.9333,28.9333,28.865,28.8802,457100.0
2015-05-21 15:00:00,38.09,38.1,38.0,38.03,604900.0,28.8802,28.8878,28.812,28.8347,604900.0
2015-05-21 15:30:00,38.02,38.14,38.01,38.06,1519500.0,28.8271,28.9181,28.8195,28.8574,1519500.0
2015-05-22 09:30:00,38.04,38.18,38.02,38.12,759300.0,28.8423,28.9484,28.8271,28.9029,759300.0
2015-05-22 10:00:00,38.13,38.22,38.12,38.16,286400.0,28.9105,28.9788,28.9029,28.9333,286400.0
2015-05-22 10:30:00,38.16,38.24,38.13,38.2,274800.0,28.9333,28.9939,28.9105,28.9636,274800.0
2015-05-22 11:00:00,38.21,38.21,38.13,38.21,281400.0,28.9712,28.9712,28.9105,28.9712,281400.0
2015-05-22 11:30:00,38.2,38.28,38.14,38.27,402600.0,28.9636,29.0243,28.9181,29.0167,402600.0
2015-05-22 12:00:00,38.26,38.33,38.22,38.33,231600.0,29.0091,29.0622,28.9788,29.0622,231600.0
2015-05-22 12:30:00,38.33,38.35,38.24,38.25,306600.0,29.0622,29.0773,28.9939,29.0015,306600.0
2015-05-22 13:00:00,38.25,38.35,38.2,38.31,293000.0,29.0015,29.0773,28.9636,29.047,293000.0
2015-05-22 13:30:00,38.31,38.35,38.3,38.31,154900.0,29.047,29.0773,29.0394,29.047,154900.0
2015-05-22 14:00:00,38.31,38.33,38.26,38.26,343900.0,29.047,29.0622,29.0091,29.0091,343900.0
2015-05-22 14:30:00,38.27,38.32,38.24,38.28,186900.0,29.0167,29.0546,28.9939,29.0243,186900.0
2015-05-22 15:00:00,38.28,38.32,38.26,38.28,215300.0,29.0243,29.0546,29.0091,29.0243,215300.0
2015-05-22 15:30:00,38.28,38.29,38.17,38.18,759900.0,29.0243,29.0318,28.9408,28.9484,759900.0
2015-05-26 09:30:00,38.01,38.15,37.72,37.82,889100.0,28.8195,28.9257,28.5997,28.6755,889100.0
2015-05-26 10:00:00,37.81,37.84,37.67,37.83,710400.0,28.6679,28.6906,28.5617,28.6831,710400.0
2015-05-26 10:30:00,37.83,37.86,37.68,37.69,523400.0,28.6831,28.7058,28.5693,28.5769,523400.0
2015-05-26 11:00:00,37.69,37.78,37.58,37.77,647700.0,28.5769,28.6451,28.4935,28.6376,647700.0
2015-05-26 11:30:00,37.77,37.86,37.72,37.73,396800.0,28.6376,28.7058,28.5997,28.6072,396800.0
2015-05-26 12:00:00,37.73,37.82,37.73,37.8,252200.0,28.6072,28.6755,28.6072,28.6603,252200.0
2015-05-26 12:30:00,37.8,37.81,37.63,37.67,330900.0,28.6603,28.6679,28.5314,28.5617,330900.0
2015-05-26 13:00:00,37.67,37.71,37.6,37.7,332200.0,28.5617,28.5921,28.5087,28.5845,332200.0
2015-05-26 13:30:00,37.7,37.73,37.63,37.71,448800.0,28.5845,28.6072,28.5314,28.5921,448800.0
2015-05-26 14:00:00,37.71,37.82,37.71,37.74,308600.0,28.5921,28.6755,28.5921,28.6148,308600.0
2015-05-26 14:30:00,37.75,37.77,37.68,37.74,402000.0,28.6224,28.6376,28.5693,28.6148,402000.0
2015-05-26 15:00:00,37.74,37.86,37.73,37.76,722700.0,28.6148,28.7058,28.6072,28.63,722700.0
2015-05-26 15:30:00,37.76,37.84,37.73,37.78,1364800.0,28.63,28.6906,28.6072,28.6451,1364800.0
2015-05-27 09:30:00,38.01,38.17,37.87,38.05,765700.0,28.8195,28.9408,28.7134,28.8499,765700.0
2015-05-27 10:00:00,38.06,38.16,38.04,38.1,337900.0,28.8574,28.9333,28.8423,28.8878,337900.0
2015-05-27 10:30:00,38.1,38.28,38.09,38.27,663300.0,28.8878,29.0243,28.8802,29.0167,663300.0
2015-05-27 11:00:00,38.28,38.3,38.2,38.27,342600.0,29.0243,29.0394,28.9636,29.0167,342600.0
2015-05-27 11:30:00,38.27,38.34,38.26,38.33,240000.0,29.0167,29.0697,29.0091,29.0622,240000.0
2015-05-27 12:00:00,38.32,38.45,38.31,38.41,301300.0,29.0546,29.1531,29.047,29.1228,301300.0
2015-05-27 12:30:00,38.4,38.45,38.38,38.43,390000.0,29.1152,29.1531,29.1001,29.138,390000.0
2015-05-27 13:00:00,38.44,38.52,38.42,38.47,455400.0,29.1456,29.2062,29.1304,29.1683,455400.0
2015-05-27 13:30:00,38.47,38.52,38.45,38.5,235500.0,29.1683,29.2062,29.1531,29.1911,235500.0
2015-05-27 14:00:00,38.5,38.58,38.49,38.56,316100.0,29.1911,29.2517,29.1835,29.2365,316100.0
2015-05-27 14:30:00,38.56,38.64,38.56,38.63,725700.0,29.2365,29.2972,29.2365,29.2896,725700.0
2015-05-27 15:00:00,38.63,38.71,38.6,38.61,998800.0,29.2896,29.3503,29.2669,29.2745,998800.0
2015-05-27 15:30:00,38.6,38.73,38.6,38.63,1362400.0,29.2669,29.3654,29.2669,29.2896,1362400.0
2015-05-28 09:30:00,38.57,38.6,38.41,38.44,777200.0,29.2441,29.2669,29.1228,29.1456,777200.0
2015-05-28 10:00:00,38.45,38.6,38.44,38.58,654000.0,29.1531,29.2669,29.1456,29.2517,654000.0
2015-05-28 10:30:00,38.57,38.58,38.45,38.52,765000.0,29.2441,29.2517,29.1531,29.2062,765000.0
2015-05-28 11:00:00,38.51,38.67,38.51,38.66,407800.0,29.1986,29.32,29.1986,29.3124,407800.0
2015-05-28 11:30:00,38.66,38.68,38.56,38.63,610500.0,29.3124,29.3275,29.2365,29.2896,610500.0
2015-05-28 12:00:00,38.62,38.73,38.6,38.73,542700.0,29.282,29.3654,29.2669,29.3654,542700.0
2015-05-28 12:30:00,38.73,38.73,38.62,38.62,444400.0,29.3654,29.3654,29.282,29.282,444400.0
2015-05-28 13:00:00,38.62,38.66,38.58,38.64,287900.0,29.282,29.3124,29.2517,29.2972,287900.0
2015-05-28 13:30:00,38.64,38.67,38.58,38.65,352200.0,29.2972,29.32,29.2517,29.3048,352200.0
2015-05-28 14:00:00,38.65,38.71,38.6,38.69,354000.0,29.3048,29.3503,29.2669,29.3351,354000.0
2015-05-28 14:30:00,38.69,38.75,38.68,38.74,353500.0,29.3351,29.3806,29.3275,29.373,353500.0
2015-05-28 15:00:00,38.73,38.75,38.68,38.7,443500.0,29.3654,29.3806,29.3275,29.3427,443500.0
2015-05-28 15:30:00,38.7,38.78,38.69,38.74,943000.0,29.3427,29.4034,29.3351,29.373,943000.0
2015-05-29 09:30:00,38.64,38.71,38.52,38.6,764977.0,29.2972,29.3503,29.2062,29.2669,764977.0
2015-05-29 10:00:00,38.61,38.64,38.35,38.35,789137.0,29.2745,29.2972,29.0773,29.0773,789137.0
2015-05-29 10:30:00,38.35,38.37,38.17,38.3,486186.0,29.0773,29.0925,28.9408,29.0394,486186.0
2015-05-29 11:00:00,38.29,38.35,38.26,38.26,347549.0,29.0318,29.0773,29.0091,29.0091,347549.0
2015-05-29 11:30:00,38.25,38.42,38.24,38.41,318927.0,29.0015,29.1304,28.9939,29.1228,318927.0
2015-05-29 12:00:00,38.41,38.45,38.32,38.42,237169.0,29.1228,29.1531,29.0546,29.1304,237169.0
2015-05-29 12:30:00,38.43,38.45,38.36,38.36,453776.0,29.138,29.1531,29.0849,29.0849,453776.0
2015-05-29 13:00:00,38.36,38.41,38.35,38.37,211170.0,29.0849,29.1228,29.0773,29.0925,211170.0
2015-05-29 13:30:00,38.37,38.4,38.24,38.25,272341.0,29.0925,29.1152,28.9939,29.0015,272341.0
2015-05-29 14:00:00,38.25,38.3,38.2,38.22,347485.0,29.0015,29.0394,28.9636,28.9788,347485.0
2015-05-29 14:30:00,38.21,38.31,38.19,38.28,446916.0,28.9712,29.047,28.956,29.0243,446916.0
2015-05-29 15:00:00,38.28,38.38,38.24,38.33,707885.0,29.0243,29.1001,28.9939,29.0622,707885.0
2015-05-29 15:30:00,38.33,38.36,38.2,38.2,1144121.0,29.0622,29.0849,28.9636,28.9636,1144121.0
2015-06-01 09:30:00,38.42,38.58,38.2,38.3,1181406.0,29.1304,29.2517,28.9636,29.0394,1181406.0
2015-06-01 10:00:00,38.3,38.46,38.16,38.29,560974.0,29.0394,29.1607,28.9333,29.0318,560974.0
2015-06-01 10:30:00,38.28,38.35,38.22,38.35,787450.0,29.0243,29.0773,28.9788,29.0773,787450.0
2015-06-01 11:00:00,38.35,38.42,38.32,38.34,399593.0,29.0773,29.1304,29.0546,29.0697,399593.0
2015-06-01 11:30:00,38.33,38.46,38.32,38.4,354100.0,29.0622,29.1607,29.0546,29.1152,354100.0
2015-06-01 12:00:00,38.4,38.48,38.33,38.47,516977.0,29.1152,29.1759,29.0622,29.1683,516977.0
2015-06-01 12:30:00,38.46,38.48,38.41,38.47,182017.0,29.1607,29.1759,29.1228,29.1683,182017.0
2015-06-01 13:00:00,38.46,38.58,38.46,38.57,498951.0,29.1607,29.2517,29.1607,29.2441,498951.0
2015-06-01 13:30:00,38.57,38.59,38.54,38.56,402719.0,29.2441,29.2593,29.2214,29.2365,402719.0
2015-06-01 14:00:00,38.55,38.72,38.54,38.67,471989.0,29.229,29.3579,29.2214,29.32,471989.0
2015-06-01 14:30:00,38.67,38.7,38.64,38.68,447876.0,29.32,29.3427,29.2972,29.3275,447876.0
2015-06-01 15:00:00,38.68,38.71,38.63,38.64,475402.0,29.3275,29.3503,29.2896,29.2972,475402.0
2015-06-01 15:30:00,38.63,38.67,38.53,38.57,1353748.0,29.2896,29.32,29.2138,29.2441,1353748.0
2015-06-02 09:30:00,38.43,38.53,38.27,38.4,841167.0,29.138,29.2138,29.0167,29.1152,841167.0
2015-06-02 10:00:00,38.39,38.58,38.39,38.52,530855.0,29.1077,29.2517,29.1077,29.2062,530855.0
2015-06-02 10:30:00,38.53,38.6,38.48,38.49,410677.0,29.2138,29.2669,29.1759,29.1835,410677.0
2015-06-02 11:00:00,38.48,38.51,38.37,38.43,292400.0,29.1759,29.1986,29.0925,29.138,292400.0
2015-06-02 11:30:00,38.42,38.54,38.42,38.54,327898.0,29.1304,29.2214,29.1304,29.2214,327898.0
2015-06-02 12:00:00,38.53,38.68,38.51,38.66,286695.0,29.2138,29.3275,29.1986,29.3124,286695.0
2015-06-02 12:30:00,38.66,38.74,38.65,38.68,251116.0,29.3124,29.373,29.3048,29.3275,251116.0
2015-06-02 13:00:00,38.69,38.73,38.66,38.67,274597.0,29.3351,29.3654,29.3124,29.32,274597.0
2015-06-02 13:30:00,38.68,38.7,38.66,38.67,210436.0,29.3275,29.3427,29.3124,29.32,210436.0
2015-06-02 14:00:00,38.66,38.68,38.63,38.65,349633.0,29.3124,29.3275,29.2896,29.3048,349633.0
2015-06-02 14:30:00,38.66,38.68,38.54,38.59,352704.0,29.3124,29.3275,29.2214,29.2593,352704.0
2015-06-02 15:00:00,38.59,38.61,38.52,38.58,446272.0,29.2593,29.2745,29.2062,29.2517,446272.0
2015-06-02 15:30:00,38.57,38.59,38.5,38.52,734384.0,29.2441,29.2593,29.1911,29.2062,734384.0
2015-06-03 09:30:00,38.79,38.82,38.61,38.76,590287.0,29.4109,29.4337,29.2745,29.3882,590287.0
2015-06-03 10:00:00,38.76,38.96,38.66,38.95,1139494.0,29.3882,29.5398,29.3124,29.5323,1139494.0
2015-06-03 10:30:00,38.94,39.11,38.93,39.11,923878.0,29.5247,29.6536,29.5171,29.6536,923878.0
2015-06-03 11:00:00,39.11,39.24,39.07,39.18,666084.0,29.6536,29.7521,29.6232,29.7066,666084.0
2015-06-03 11:30:00,39.18,39.19,38.93,38.99,556224.0,29.7066,29.7142,29.5171,29.5626,556224.0
2015-06-03 12:00:00,38.99,39.05,38.95,38.99,263792.0,29.5626,29.6081,29.5323,29.5626,263792.0
2015-06-03 12:30:00,38.99,39.07,38.95,39.05,313785.0,29.5626,29.6232,29.5323,29.6081,313785.0
2015-06-03 13:00:00,39.05,39.13,39.02,39.04,241993.0,29.6081,29.6687,29.5853,29.6005,241993.0
2015-06-03 13:30:00,39.04,39.08,39.01,39.07,183723.0,29.6005,29.6308,29.5777,29.6232,183723.0
2015-06-03 14:00:00,39.07,39.18,39.06,39.14,313313.0,29.6232,29.7066,29.6157,29.6763,313313.0
2015-06-03 14:30:00,39.14,39.14,39.08,39.09,271949.0,29.6763,29.6763,29.6308,29.6384,271949.0
2015-06-03 15:00:00,39.1,39.14,39.05,39.08,423849.0,29.646,29.6763,29.6081,29.6308,423849.0
2015-06-03 15:30:00,39.09,39.12,39.01,39.02,875504.0,29.6384,29.6611,29.5777,29.5853,875504.0
2015-06-04 09:30:00,38.63,39.09,38.59,39.08,1078872.0,29.2896,29.6384,29.2593,29.6308,1078872.0
2015-06-04 10:00:00,39.08,39.21,39.05,39.09,797460.0,29.6308,29.7294,29.6081,29.6384,797460.0
2015-06-04 10:30:00,39.09,39.14,39.0,39.06,517053.0,29.6384,29.6763,29.5702,29.6157,517053.0
2015-06-04 11:00:00,39.05,39.12,38.97,39.05,505026.0,29.6081,29.6611,29.5474,29.6081,505026.0
2015-06-04 11:30:00,39.05,39.06,38.92,38.98,331642.0,29.6081,29.6157,29.5095,29.555,331642.0
2015-06-04 12:00:00,38.97,39.03,38.93,38.98,235946.0,29.5474,29.5929,29.5171,29.555,235946.0
2015-06-04 12:30:00,38.98,39.02,38.91,38.94,313530.0,29.555,29.5853,29.5019,29.5247,313530.0
2015-06-04 13:00:00,38.93,38.93,38.72,38.8,480973.0,29.5171,29.5171,29.3579,29.4185,480973.0
2015-06-04 13:30:00,38.79,38.83,38.75,38.78,257795.0,29.4109,29.4413,29.3806,29.4034,257795.0
2015-06-04 14:00:00,38.78,38.85,38.73,38.79,252791.0,29.4034,29.4564,29.3654,29.4109,252791.0
2015-06-04 14:30:00,38.79,38.81,38.74,38.78,257031.0,29.4109,29.4261,29.373,29.4034,257031.0
2015-06-04 15:00:00,38.78,38.82,38.71,38.74,428564.0,29.4034,29.4337,29.3503,29.373,428564.0
2015-06-04 15:30:00,38.74,38.76,38.63,38.7,1547870.0,29.373,29.3882,29.2896,29.3427,1547870.0
2015-06-05 09:30:00,39.23,39.33,38.95,39.2,1570092.0,29.7445,29.8204,29.5323,29.7218,1570092.0
2015-06-05 10:00:00,39.2,39.4,39.2,39.37,1012839.0,29.7218,29.8734,29.7218,29.8507,1012839.0
2015-06-05 10:30:00,39.38,39.4,39.15,39.17,752021.0,29.8583,29.8734,29.6839,29.6991,752021.0
2015-06-05 11:00:00,39.17,39.26,39.09,39.16,535604.0,29.6991,29.7673,29.6384,29.6915,535604.0
2015-06-05 11:30:00,39.16,39.23,39.1,39.21,547516.0,29.6915,29.7445,29.646,29.7294,547516.0
2015-06-05 12:00:00,39.21,39.24,39.12,39.13,353766.0,29.7294,29.7521,29.6611,29.6687,353766.0
2015-06-05 12:30:00,39.13,39.25,39.08,39.23,265088.0,29.6687,29.7597,29.6308,29.7445,265088.0
2015-06-05 13:00:00,39.24,39.25,39.14,39.18,260904.0,29.7521,29.7597,29.6763,29.7066,260904.0
2015-06-05 13:30:00,39.18,39.24,39.13,39.17,374321.0,29.7066,29.7521,29.6687,29.6991,374321.0
2015-06-05 14:00:00,39.18,39.25,39.16,39.25,253288.0,29.7066,29.7597,29.6915,29.7597,253288.0
2015-06-05 14:30:00,39.25,39.31,39.22,39.27,349976.0,29.7597,29.8052,29.737,29.7749,349976.0
2015-06-05 15:00:00,39.27,39.35,39.26,39.28,710240.0,29.7749,29.8355,29.7673,29.7825,710240.0
2015-06-05 15:30:00,39.29,39.32,39.19,39.27,1793300.0,29.79,29.8128,29.7142,29.7749,1793300.0
2015-06-08 09:30:00,39.64,39.75,39.26,39.27,1312361.0,30.0554,30.1388,29.7673,29.7749,1312361.0
2015-06-08 10:00:00,39.27,39.36,39.17,39.23,437459.0,29.7749,29.8431,29.6991,29.7445,437459.0
2015-06-08 10:30:00,39.23,39.26,39.1,39.1,421831.0,29.7445,29.7673,29.646,29.646,421831.0
2015-06-08 11:00:00,39.11,39.17,39.03,39.08,501742.0,29.6536,29.6991,29.5929,29.6308,501742.0
2015-06-08 11:30:00,39.08,39.09,38.99,39.08,364683.0,29.6308,29.6384,29.5626,29.6308,364683.0
2015-06-08 12:00:00,39.08,39.21,39.08,39.2,318266.0,29.6308,29.7294,29.6308,29.7218,318266.0
2015-06-08 12:30:00,39.2,39.23,39.14,39.18,511801.0,29.7218,29.7445,29.6763,29.7066,511801.0
2015-06-08 13:00:00,39.17,39.24,39.15,39.2,248502.0,29.6991,29.7521,29.6839,29.7218,248502.0
2015-06-08 13:30:00,39.19,39.22,39.09,39.17,249661.0,29.7142,29.737,29.6384,29.6991,249661.0
2015-06-08 14:00:00,39.18,39.19,39.09,39.18,235419.0,29.7066,29.7142,29.6384,29.7066,235419.0
2015-06-08 14:30:00,39.19,39.3,39.19,39.27,389900.0,29.7142,29.7976,29.7142,29.7749,389900.0
2015-06-08 15:00:00,39.27,39.3,39.2,39.24,341739.0,29.7749,29.7976,29.7218,29.7521,341739.0
2015-06-08 15:30:00,39.23,39.26,39.08,39.11,900574.0,29.7445,29.7673,29.6308,29.6536,900574.0
2015-06-09 09:30:00,39.08,39.26,38.79,38.91,820685.0,29.6308,29.7673,29.4109,29.5019,820685.0
2015-06-09 10:00:00,38.91,39.05,38.84,38.93,413583.0,29.5019,29.6081,29.4488,29.5171,413583.0
2015-06-09 10:30:00,38.92,39.12,38.86,39.11,464224.0,29.5095,29.6611,29.464,29.6536,464224.0
2015-06-09 11:00:00,39.11,39.19,39.06,39.17,586330.0,29.6536,29.7142,29.6157,29.6991,586330.0
2015-06-09 11:30:00,39.16,39.26,39.16,39.25,519791.0,29.6915,29.7673,29.6915,29.7597,519791.0
2015-06-09 12:00:00,39.25,39.28,39.19,39.19,298003.0,29.7597,29.7825,29.7142,29.7142,298003.0
2015-06-09 12:30:00,39.19,39.22,39.13,39.16,288311.0,29.7142,29.737,29.6687,29.6915,288311.0
2015-06-09 13:00:00,39.16,39.26,39.16,39.26,344727.0,29.6915,29.7673,29.6915,29.7673,344727.0
2015-06-09 13:30:00,39.25,39.28,39.21,39.24,280870.0,29.7597,29.7825,29.7294,29.7521,280870.0
2015-06-09 14:00:00,39.25,39.27,39.17,39.2,145388.0,29.7597,29.7749,29.6991,29.7218,145388.0
2015-06-09 14:30:00,39.2,39.28,39.16,39.19,297332.0,29.7218,29.7825,29.6915,29.7142,297332.0
2015-06-09 15:00:00,39.18,39.22,39.09,39.12,277739.0,29.7066,29.737,29.6384,29.6611,277739.0
2015-06-09 15:30:00,39.12,39.16,39.08,39.12,1064774.0,29.6611,29.6915,29.6308,29.6611,1064774.0
2015-06-10 09:30:00,39.3,39.67,39.16,39.57,1141139.0,29.7976,30.0782,29.6915,30.0023,1141139.0
2015-06-10 10:00:00,39.57,39.78,39.56,39.76,815275.0,30.0023,30.1616,29.9948,30.1464,815275.0
2015-06-10 10:30:00,39.77,39.82,39.69,39.82,731306.0,30.154,30.1919,30.0933,30.1919,731306.0
2015-06-10 11:00:00,39.82,39.9,39.73,39.88,828688.0,30.1919,30.2526,30.1237,30.2374,828688.0
2015-06-10 11:30:00,39.88,39.94,39.82,39.85,585333.0,30.2374,30.2829,30.1919,30.2146,585333.0
2015-06-10 12:00:00,39.85,39.88,39.81,39.83,266238.0,30.2146,30.2374,30.1843,30.1995,266238.0
2015-06-10 12:30:00,39.83,39.91,39.82,39.9,339241.0,30.1995,30.2601,30.1919,30.2526,339241.0
2015-06-10 13:00:00,39.91,39.94,39.82,39.85,344669.0,30.2601,30.2829,30.1919,30.2146,344669.0
2015-06-10 13:30:00,39.85,39.91,39.82,39.89,361363.0,30.2146,30.2601,30.1919,30.245,361363.0
2015-06-10 14:00:00,39.89,39.94,39.86,39.91,336026.0,30.245,30.2829,30.2222,30.2601,336026.0
2015-06-10 14:30:00,39.91,39.93,39.85,39.88,266242.0,30.2601,30.2753,30.2146,30.2374,266242.0
2015-06-10 15:00:00,39.89,39.89,39.8,39.87,425850.0,30.245,30.245,30.1767,30.2298,425850.0
2015-06-10 15:30:00,39.87,39.95,39.82,39.88,1951733.0,30.2298,30.2905,30.1919,30.2374,1951733.0
2015-06-11 09:30:00,40.0,40.18,39.88,40.03,920953.0,30.3284,30.4648,30.2374,30.3511,920953.0
2015-06-11 10:00:00,40.02,40.03,39.79,39.79,425114.0,30.3435,30.3511,30.1691,30.1691,425114.0
2015-06-11 10:30:00,39.79,39.8,39.64,39.64,587424.0,30.1691,30.1767,30.0554,30.0554,587424.0
2015-06-11 11:00:00,39.63,39.8,39.62,39.79,688454.0,30.0478,30.1767,30.0403,30.1691,688454.0
2015-06-11 11:30:00,39.79,39.85,39.75,39.79,326342.0,30.1691,30.2146,30.1388,30.1691,326342.0
2015-06-11 12:00:00,39.79,39.88,39.78,39.88,343417.0,30.1691,30.2374,30.1616,30.2374,343417.0
2015-06-11 12:30:00,39.87,39.94,39.87,39.94,385887.0,30.2298,30.2829,30.2298,30.2829,385887.0
2015-06-11 13:00:00,39.94,39.95,39.91,39.91,293702.0,30.2829,30.2905,30.2601,30.2601,293702.0
2015-06-11 13:30:00,39.91,39.98,39.89,39.96,277122.0,30.2601,30.3132,30.245,30.298,277122.0
2015-06-11 14:00:00,39.96,39.98,39.93,39.98,285269.0,30.298,30.3132,30.2753,30.3132,285269.0
2015-06-11 14:30:00,39.98,39.98,39.87,39.91,482587.0,30.3132,30.3132,30.2298,30.2601,482587.0
2015-06-11 15:00:00,39.91,39.93,39.88,39.89,348719.0,30.2601,30.2753,30.2374,30.245,348719.0
2015-06-11 15:30:00,39.89,39.91,39.82,39.89,813986.0,30.245,30.2601,30.1919,30.245,813986.0
2015-06-12 09:30:00,39.65,39.86,39.6,39.67,836608.0,30.063,30.2222,30.0251,30.0782,836608.0
2015-06-12 10:00:00,39.66,39.74,39.58,39.64,411309.0,30.0706,30.1312,30.0099,30.0554,411309.0
2015-06-12 10:30:00,39.64,39.66,39.52,39.52,418141.0,30.0554,30.0706,29.9644,29.9644,418141.0
2015-06-12 11:00:00,39.52,39.82,39.52,39.81,447348.0,29.9644,30.1919,29.9644,30.1843,447348.0
2015-06-12 11:30:00,39.81,39.82,39.62,39.64,241031.0,30.1843,30.1919,30.0403,30.0554,241031.0
2015-06-12 12:00:00,39.64,39.71,39.6,39.69,208673.0,30.0554,30.1085,30.0251,30.0933,208673.0
2015-06-12 12:30:00,39.68,39.72,39.63,39.63,292096.0,30.0857,30.1161,30.0478,30.0478,292096.0
2015-06-12 13:00:00,39.64,39.65,39.61,39.63,193827.0,30.0554,30.063,30.0327,30.0478,193827.0
2015-06-12 13:30:00,39.63,39.7,39.62,39.65,282233.0,30.0478,30.1009,30.0403,30.063,282233.0
2015-06-12 14:00:00,39.65,39.66,39.57,39.58,159954.0,30.063,30.0706,30.0023,30.0099,159954.0
2015-06-12 14:30:00,39.57,39.58,39.51,39.51,241197.0,30.0023,30.0099,29.9568,29.9568,241197.0
2015-06-12 15:00:00,39.51,39.62,39.5,39.61,320826.0,29.9568,30.0403,29.9493,30.0327,320826.0
2015-06-12 15:30:00,39.61,39.65,39.57,39.62,992167.0,30.0327,30.063,30.0023,30.0403,992167.0
2015-06-15 09:30:00,39.22,39.33,38.95,39.31,1037331.0,29.737,29.8204,29.5323,29.8052,1037331.0
2015-06-15 10:00:00,39.3,39.35,39.17,39.28,397362.0,29.7976,29.8355,29.6991,29.7825,397362.0
2015-06-15 10:30:00,39.28,39.36,39.26,39.36,234738.0,29.7825,29.8431,29.7673,29.8431,234738.0
2015-06-15 11:00:00,39.37,39.53,39.37,39.38,428762.0,29.8507,29.972,29.8507,29.8583,428762.0
2015-06-15 11:30:00,39.39,39.5,39.36,39.43,318555.0,29.8659,29.9493,29.8431,29.8962,318555.0
2015-06-15 12:00:00,39.43,39.48,39.38,39.44,225475.0,29.8962,29.9341,29.8583,29.9038,225475.0
2015-06-15 12:30:00,39.43,39.53,39.41,39.51,158534.0,29.8962,29.972,29.881,29.9568,158534.0
2015-06-15 13:00:00,39.51,39.55,39.48,39.51,149615.0,29.9568,29.9872,29.9341,29.9568,149615.0
2015-06-15 13:30:00,39.51,39.64,39.46,39.52,358180.0,29.9568,30.0554,29.9189,29.9644,358180.0
2015-06-15 14:00:00,39.52,39.58,39.49,39.55,166144.0,29.9644,30.0099,29.9417,29.9872,166144.0
2015-06-15 14:30:00,39.56,39.57,39.46,39.48,301609.0,29.9948,30.0023,29.9189,29.9341,301609.0
2015-06-15 15:00:00,39.48,39.51,39.45,39.51,400243.0,29.9341,29.9568,29.9114,29.9568,400243.0
2015-06-15 15:30:00,39.5,39.6,39.5,39.54,906754.0,29.9493,30.0251,29.9493,29.9796,906754.0
2015-06-16 09:30:00,39.39,39.71,39.35,39.52,588066.0,29.8659,30.1085,29.8355,29.9644,588066.0
2015-06-16 10:00:00,39.53,39.57,39.35,39.43,276902.0,29.972,30.0023,29.8355,29.8962,276902.0
2015-06-16 10:30:00,39.44,39.58,39.43,39.54,246514.0,29.9038,30.0099,29.8962,29.9796,246514.0
2015-06-16 11:00:00,39.54,39.69,39.52,39.62,305338.0,29.9796,30.0933,29.9644,30.0403,305338.0
2015-06-16 11:30:00,39.62,39.66,39.59,39.6,170139.0,30.0403,30.0706,30.0175,30.0251,170139.0
2015-06-16 12:00:00,39.61,39.67,39.58,39.66,125790.0,30.0327,30.0782,30.0099,30.0706,125790.0
2015-06-16 12:30:00,39.66,39.72,39.66,39.72,257926.0,30.0706,30.1161,30.0706,30.1161,257926.0
2015-06-16 13:00:00,39.72,39.75,39.69,39.74,193907.0,30.1161,30.1388,30.0933,30.1312,193907.0
2015-06-16 13:30:00,39.74,39.78,39.73,39.76,259576.0,30.1312,30.1616,30.1237,30.1464,259576.0
2015-06-16 14:00:00,39.76,39.8,39.75,39.78,174775.0,30.1464,30.1767,30.1388,30.1616,174775.0
2015-06-16 14:30:00,39.78,39.81,39.73,39.75,260282.0,30.1616,30.1843,30.1237,30.1388,260282.0
2015-06-16 15:00:00,39.75,39.79,39.74,39.76,332818.0,30.1388,30.1691,30.1312,30.1464,332818.0
2015-06-16 15:30:00,39.75,39.8,39.71,39.75,886567.0,30.1388,30.1767,30.1085,30.1388,886567.0
2015-06-17 09:30:00,39.89,39.96,39.65,39.66,555858.0,30.245,30.298,30.063,30.0706,555858.0
2015-06-17 10:00:00,39.66,39.75,39.62,39.63,568093.0,30.0706,30.1388,30.0403,30.0478,568093.0
2015-06-17 10:30:00,39.63,39.72,39.62,39.7,304083.0,30.0478,30.1161,30.0403,30.1009,304083.0
2015-06-17 11:00:00,39.69,39.73,39.63,39.63,195145.0,30.0933,30.1237,30.0478,30.0478,195145.0
2015-06-17 11:30:00,39.63,39.7,39.6,39.69,201108.0,30.0478,30.1009,30.0251,30.0933,201108.0
2015-06-17 12:00:00,39.69,39.69,39.59,39.67,224287.0,30.0933,30.0933,30.0175,30.0782,224287.0
2015-06-17 12:30:00,39.66,39.7,39.52,39.57,422110.0,30.0706,30.1009,29.9644,30.0023,422110.0
2015-06-17 13:00:00,39.58,39.66,39.56,39.64,206203.0,30.0099,30.0706,29.9948,30.0554,206203.0
2015-06-17 13:30:00,39.64,39.73,39.63,39.72,197046.0,30.0554,30.1237,30.0478,30.1161,197046.0
2015-06-17 14:00:00,39.71,39.96,39.53,39.57,1047503.0,30.1085,30.298,29.972,30.0023,1047503.0
2015-06-17 14:30:00,39.57,39.89,39.56,39.75,541501.0,30.0023,30.245,29.9948,30.1388,541501.0
2015-06-17 15:00:00,39.76,39.8,39.58,39.66,801573.0,30.1464,30.1767,30.0099,30.0706,801573.0
2015-06-17 15:30:00,39.66,39.68,39.56,39.58,1175945.0,30.0706,30.0857,29.9948,30.0099,1175945.0
2015-06-18 09:30:00,39.69,39.81,39.32,39.54,1046811.0,30.0933,30.1843,29.8128,29.9796,1046811.0
2015-06-18 10:00:00,39.54,39.79,39.54,39.74,664266.0,29.9796,30.1691,29.9796,30.1312,664266.0
2015-06-18 10:30:00,39.75,39.86,39.68,39.8,486236.0,30.1388,30.2222,30.0857,30.1767,486236.0
2015-06-18 11:00:00,39.8,39.86,39.76,39.82,403073.0,30.1767,30.2222,30.1464,30.1919,403073.0
2015-06-18 11:30:00,39.83,39.89,39.75,39.76,466474.0,30.1995,30.245,30.1388,30.1464,466474.0
2015-06-18 12:00:00,39.77,39.84,39.7,39.81,511767.0,30.154,30.2071,30.1009,30.1843,511767.0
2015-06-18 12:30:00,39.82,39.93,39.81,39.81,404061.0,30.1919,30.2753,30.1843,30.1843,404061.0
2015-06-18 13:00:00,39.81,39.86,39.73,39.79,273116.0,30.1843,30.2222,30.1237,30.1691,273116.0
2015-06-18 13:30:00,39.78,39.82,39.76,39.79,192864.0,30.1616,30.1919,30.1464,30.1691,192864.0
2015-06-18 14:00:00,39.79,39.8,39.66,39.66,406189.0,30.1691,30.1767,30.0706,30.0706,406189.0
2015-06-18 14:30:00,39.66,39.83,39.66,39.78,404241.0,30.0706,30.1995,30.0706,30.1616,404241.0
2015-06-18 15:00:00,39.79,39.85,39.76,39.84,454829.0,30.1691,30.2146,30.1464,30.2071,454829.0
2015-06-18 15:30:00,39.84,39.85,39.73,39.78,1163183.0,30.2071,30.2146,30.1237,30.1616,1163183.0
2015-06-19 09:30:00,39.63,39.79,39.56,39.78,1916871.0,30.0478,30.1691,29.9948,30.1616,1916871.0
2015-06-19 10:00:00,39.78,39.93,39.66,39.69,955609.0,30.1616,30.2753,30.0706,30.0933,955609.0
2015-06-19 10:30:00,39.69,39.69,39.6,39.65,314679.0,30.0933,30.0933,30.0251,30.063,314679.0
2015-06-19 11:00:00,39.65,39.65,39.55,39.56,368189.0,30.063,30.063,29.9872,29.9948,368189.0
2015-06-19 11:30:00,39.57,39.57,39.36,39.39,684490.0,30.0023,30.0023,29.8431,29.8659,684490.0
2015-06-19 12:00:00,39.39,39.41,39.32,39.32,467524.0,29.8659,29.881,29.8128,29.8128,467524.0
2015-06-19 12:30:00,39.32,39.39,39.31,39.35,179431.0,29.8128,29.8659,29.8052,29.8355,179431.0
2015-06-19 13:00:00,39.36,39.36,39.32,39.32,205597.0,29.8431,29.8431,29.8128,29.8128,205597.0
2015-06-19 13:30:00,39.32,39.37,39.31,39.35,340876.0,29.8128,29.8507,29.8052,29.8355,340876.0
2015-06-19 14:00:00,39.35,39.36,39.23,39.29,512935.0,29.8355,29.8431,29.7445,29.79,512935.0
2015-06-19 14:30:00,39.29,39.3,39.22,39.26,341903.0,29.79,29.7976,29.737,29.7673,341903.0
2015-06-19 15:00:00,39.26,39.33,39.23,39.31,566211.0,29.7673,29.8204,29.7445,29.8052,566211.0
2015-06-19 15:30:00,39.31,39.5,39.29,39.35,1693682.0,29.8052,29.9493,29.79,29.8355,1693682.0
2015-06-22 09:30:00,39.86,40.05,39.77,39.86,1235087.0,30.2222,30.3663,30.154,30.2222,1235087.0
2015-06-22 10:00:00,39.87,39.98,39.87,39.95,795089.0,30.2298,30.3132,30.2298,30.2905,795089.0
2015-06-22 10:30:00,39.95,40.0,39.91,39.97,643523.0,30.2905,30.3284,30.2601,30.3056,643523.0
2015-06-22 11:00:00,39.97,39.97,39.88,39.9,409194.0,30.3056,30.3056,30.2374,30.2526,409194.0
2015-06-22 11:30:00,39.9,39.91,39.82,39.84,429001.0,30.2526,30.2601,30.1919,30.2071,429001.0
2015-06-22 12:00:00,39.85,39.85,39.71,39.74,279022.0,30.2146,30.2146,30.1085,30.1312,279022.0
2015-06-22 12:30:00,39.74,39.86,39.73,39.86,243241.0,30.1312,30.2222,30.1237,30.2222,243241.0
2015-06-22 13:00:00,39.86,39.87,39.8,39.82,310692.0,30.2222,30.2298,30.1767,30.1919,310692.0
2015-06-22 13:30:00,39.82,39.87,39.81,39.86,247940.0,30.1919,30.2298,30.1843,30.2222,247940.0
2015-06-22 14:00:00,39.86,39.9,39.83,39.9,248528.0,30.2222,30.2526,30.1995,30.2526,248528.0
2015-06-22 14:30:00,39.9,39.98,39.86,39.98,395303.0,30.2526,30.3132,30.2222,30.3132,395303.0
2015-06-22 15:00:00,39.98,39.98,39.91,39.95,486709.0,30.3132,30.3132,30.2601,30.2905,486709.0
2015-06-22 15:30:00,39.95,39.96,39.81,39.85,1692300.0,30.2905,30.298,30.1843,30.2146,1692300.0
2015-06-23 09:30:00,40.06,40.19,39.98,40.12,1782971.0,30.3739,30.4724,30.3132,30.4194,1782971.0
2015-06-23 10:00:00,40.11,40.24,40.08,40.16,660288.0,30.4118,30.5103,30.389,30.4497,660288.0
2015-06-23 10:30:00,40.16,40.2,40.01,40.05,415677.0,30.4497,30.48,30.336,30.3663,415677.0
2015-06-23 11:00:00,40.04,40.13,40.02,40.06,594642.0,30.3587,30.4269,30.3435,30.3739,594642.0
2015-06-23 11:30:00,40.07,40.16,40.05,40.1,375953.0,30.3814,30.4497,30.3663,30.4042,375953.0
2015-06-23 12:00:00,40.11,40.18,40.01,40.17,501974.0,30.4118,30.4648,30.336,30.4573,501974.0
2015-06-23 12:30:00,40.17,40.18,40.09,40.1,408561.0,30.4573,30.4648,30.3966,30.4042,408561.0
2015-06-23 13:00:00,40.1,40.18,40.1,40.15,174745.0,30.4042,30.4648,30.4042,30.4421,174745.0
2015-06-23 13:30:00,40.16,40.21,40.15,40.2,343754.0,30.4497,30.4876,30.4421,30.48,343754.0
2015-06-23 14:00:00,40.2,40.2,40.12,40.15,291507.0,30.48,30.48,30.4194,30.4421,291507.0
2015-06-23 14:30:00,40.16,40.21,40.14,40.19,535598.0,30.4497,30.4876,30.4345,30.4724,535598.0
2015-06-23 15:00:00,40.2,40.21,40.11,40.12,327569.0,30.48,30.4876,30.4118,30.4194,327569.0
2015-06-23 15:30:00,40.12,40.22,40.1,40.22,2080906.0,30.4194,30.4952,30.4042,30.4952,2080906.0
2015-06-24 09:30:00,40.02,40.26,39.96,40.02,1300080.0,30.3435,30.5255,30.298,30.3435,1300080.0
2015-06-24 10:00:00,40.03,40.06,39.87,40.04,790331.0,30.3511,30.3739,30.2298,30.3587,790331.0
2015-06-24 10:30:00,40.05,40.09,39.86,39.87,403716.0,30.3663,30.3966,30.2222,30.2298,403716.0
2015-06-24 11:00:00,39.88,39.89,39.78,39.82,283024.0,30.2374,30.245,30.1616,30.1919,283024.0
2015-06-24 11:30:00,39.82,39.9,39.77,39.78,304138.0,30.1919,30.2526,30.154,30.1616,304138.0
2015-06-24 12:00:00,39.78,39.79,39.67,39.69,362365.0,30.1616,30.1691,30.0782,30.0933,362365.0
2015-06-24 12:30:00,39.69,39.73,39.57,39.62,480119.0,30.0933,30.1237,30.0023,30.0403,480119.0
2015-06-24 13:00:00,39.62,39.66,39.56,39.59,358005.0,30.0403,30.0706,29.9948,30.0175,358005.0
2015-06-24 13:30:00,39.59,39.64,39.55,39.63,355638.0,30.0175,30.0554,29.9872,30.0478,355638.0
2015-06-24 14:00:00,39.63,39.65,39.55,39.58,420403.0,30.0478,30.063,29.9872,30.0099,420403.0
2015-06-24 14:30:00,39.57,39.62,39.55,39.57,577496.0,30.0023,30.0403,29.9872,30.0023,577496.0
2015-06-24 15:00:00,39.58,39.67,39.54,39.66,421378.0,30.0099,30.0782,29.9796,30.0706,421378.0
2015-06-24 15:30:00,39.66,39.7,39.61,39.62,1310941.0,30.0706,30.1009,30.0327,30.0403,1310941.0
2015-06-25 09:30:00,39.8,39.87,39.45,39.62,1179621.0,30.1767,30.2298,29.9114,30.0403,1179621.0
2015-06-25 10:00:00,39.63,39.78,39.62,39.68,727498.0,30.0478,30.1616,30.0403,30.0857,727498.0
2015-06-25 10:30:00,39.68,39.69,39.56,39.64,500363.0,30.0857,30.0933,29.9948,30.0554,500363.0
2015-06-25 11:00:00,39.65,39.73,39.56,39.59,286121.0,30.063,30.1237,29.9948,30.0175,286121.0
2015-06-25 11:30:00,39.58,39.64,39.55,39.62,207231.0,30.0099,30.0554,29.9872,30.0403,207231.0
2015-06-25 12:00:00,39.62,39.63,39.48,39.48,211889.0,30.0403,30.0478,29.9341,29.9341,211889.0
2015-06-25 12:30:00,39.49,39.52,39.41,39.45,419311.0,29.9417,29.9644,29.881,29.9114,419311.0
2015-06-25 13:00:00,39.44,39.49,39.41,39.41,404439.0,29.9038,29.9417,29.881,29.881,404439.0
2015-06-25 13:30:00,39.41,39.42,39.34,39.35,259726.0,29.881,29.8886,29.828,29.8355,259726.0
2015-06-25 14:00:00,39.36,39.36,39.14,39.15,691666.0,29.8431,29.8431,29.6763,29.6839,691666.0
2015-06-25 14:30:00,39.16,39.28,39.14,39.27,663670.0,29.6915,29.7825,29.6763,29.7749,663670.0
2015-06-25 15:00:00,39.27,39.37,39.26,39.3,493138.0,29.7749,29.8507,29.7673,29.7976,493138.0
2015-06-25 15:30:00,39.31,39.31,39.22,39.22,1582143.0,29.8052,29.8052,29.737,29.737,1582143.0
2015-06-26 09:30:00,39.47,39.61,39.39,39.61,687742.0,29.9265,30.0327,29.8659,30.0327,687742.0
2015-06-26 10:00:00,39.61,39.72,39.58,39.69,779908.0,30.0327,30.1161,30.0099,30.0933,779908.0
2015-06-26 10:30:00,39.7,39.7,39.49,39.54,319667.0,30.1009,30.1009,29.9417,29.9796,319667.0
2015-06-26 11:00:00,39.54,39.65,39.54,39.65,262479.0,29.9796,30.063,29.9796,30.063,262479.0
2015-06-26 11:30:00,39.65,39.66,39.58,39.63,403037.0,30.063,30.0706,30.0099,30.0478,403037.0
2015-06-26 12:00:00,39.63,39.69,39.62,39.66,521280.0,30.0478,30.0933,30.0403,30.0706,521280.0
2015-06-26 12:30:00,39.65,39.66,39.47,39.48,268892.0,30.063,30.0706,29.9265,29.9341,268892.0
2015-06-26 13:00:00,39.47,39.53,39.36,39.43,323380.0,29.9265,29.972,29.8431,29.8962,323380.0
2015-06-26 13:30:00,39.43,39.5,39.41,39.45,276117.0,29.8962,29.9493,29.881,29.9114,276117.0
2015-06-26 14:00:00,39.45,39.48,39.36,39.48,492341.0,29.9114,29.9341,29.8431,29.9341,492341.0
2015-06-26 14:30:00,39.47,39.52,39.43,39.51,347594.0,29.9265,29.9644,29.8962,29.9568,347594.0
2015-06-26 15:00:00,39.51,39.64,39.5,39.62,675722.0,29.9568,30.0554,29.9493,30.0403,675722.0
2015-06-26 15:30:00,39.62,39.63,39.46,39.51,1309580.0,30.0403,30.0478,29.9189,29.9568,1309580.0
2015-06-29 09:30:00,38.82,39.2,38.77,38.9,1526210.0,29.4337,29.7218,29.3958,29.4943,1526210.0
2015-06-29 10:00:00,38.9,38.97,38.5,38.52,891798.0,29.4943,29.5474,29.1911,29.2062,891798.0
2015-06-29 10:30:00,38.52,38.68,38.49,38.57,866654.0,29.2062,29.3275,29.1835,29.2441,866654.0
2015-06-29 11:00:00,38.57,38.7,38.49,38.68,752981.0,29.2441,29.3427,29.1835,29.3275,752981.0
2015-06-29 11:30:00,38.69,38.7,38.6,38.67,494703.0,29.3351,29.3427,29.2669,29.32,494703.0
2015-06-29 12:00:00,38.67,38.68,38.52,38.55,370676.0,29.32,29.3275,29.2062,29.229,370676.0
2015-06-29 12:30:00,38.55,38.63,38.46,38.58,657363.0,29.229,29.2896,29.1607,29.2517,657363.0
2015-06-29 13:00:00,38.57,38.58,38.48,38.54,333595.0,29.2441,29.2517,29.1759,29.2214,333595.0
2015-06-29 13:30:00,38.54,38.57,38.42,38.45,456730.0,29.2214,29.2441,29.1304,29.1531,456730.0
2015-06-29 14:00:00,38.45,38.45,38.33,38.39,469132.0,29.1531,29.1531,29.0622,29.1077,469132.0
2015-06-29 14:30:00,38.38,38.55,38.34,38.46,515709.0,29.1001,29.229,29.0697,29.1607,515709.0
2015-06-29 15:00:00,38.46,38.49,38.37,38.42,608922.0,29.1607,29.1835,29.0925,29.1304,608922.0
2015-06-29 15:30:00,38.43,38.45,38.3,38.31,1703032.0,29.138,29.1531,29.0394,29.047,1703032.0
2015-06-30 09:30:00,38.78,38.9,38.57,38.57,1454656.0,29.4034,29.4943,29.2441,29.2441,1454656.0
2015-06-30 10:00:00,38.56,38.78,38.56,38.76,797008.0,29.2365,29.4034,29.2365,29.3882,797008.0
2015-06-30 10:30:00,38.76,38.84,38.69,38.82,663202.0,29.3882,29.4488,29.3351,29.4337,663202.0
2015-06-30 11:00:00,38.82,38.9,38.75,38.77,579001.0,29.4337,29.4943,29.3806,29.3958,579001.0
2015-06-30 11:30:00,38.77,38.81,38.69,38.72,605806.0,29.3958,29.4261,29.3351,29.3579,605806.0
2015-06-30 12:00:00,38.72,38.83,38.6,38.61,414708.0,29.3579,29.4413,29.2669,29.2745,414708.0
2015-06-30 12:30:00,38.62,38.73,38.6,38.71,460192.0,29.282,29.3654,29.2669,29.3503,460192.0
2015-06-30 13:00:00,38.71,38.83,38.68,38.82,332251.0,29.3503,29.4413,29.3275,29.4337,332251.0
2015-06-30 13:30:00,38.82,38.97,38.8,38.91,377649.0,29.4337,29.5474,29.4185,29.5019,377649.0
2015-06-30 14:00:00,38.91,39.09,38.88,38.98,476580.0,29.5019,29.6384,29.4792,29.555,476580.0
2015-06-30 14:30:00,38.98,39.04,38.92,38.92,697371.0,29.555,29.6005,29.5095,29.5095,697371.0
2015-06-30 15:00:00,38.93,38.96,38.83,38.86,779385.0,29.5171,29.5398,29.4413,29.464,779385.0
2015-06-30 15:30:00,38.86,38.97,38.78,38.78,1588903.0,29.464,29.5474,29.4034,29.4034,1588903.0
2015-07-01 09:30:00,39.49,39.49,39.28,39.44,1058057.0,29.9417,29.9417,29.7825,29.9038,1058057.0
2015-07-01 10:00:00,39.43,39.53,39.36,39.42,812073.0,29.8962,29.972,29.8431,29.8886,812073.0
2015-07-01 10:30:00,39.42,39.42,39.18,39.29,887971.0,29.8886,29.8886,29.7066,29.79,887971.0
2015-07-01 11:00:00,39.29,39.38,39.28,39.35,687344.0,29.79,29.8583,29.7825,29.8355,687344.0
2015-07-01 11:30:00,39.34,39.41,39.3,39.3,618704.0,29.828,29.881,29.7976,29.7976,618704.0
2015-07-01 12:00:00,39.3,39.41,39.3,39.38,608754.0,29.7976,29.881,29.7976,29.8583,608754.0
2015-07-01 12:30:00,39.38,39.41,39.28,39.3,881556.0,29.8583,29.881,29.7825,29.7976,881556.0
2015-07-01 13:00:00,39.29,39.36,39.25,39.32,408541.0,29.79,29.8431,29.7597,29.8128,408541.0
2015-07-01 13:30:00,39.32,39.42,39.29,39.3,501410.0,29.8128,29.8886,29.79,29.7976,501410.0
2015-07-01 14:00:00,39.3,39.35,39.25,39.27,557364.0,29.7976,29.8355,29.7597,29.7749,557364.0
2015-07-01 14:30:00,39.27,39.33,39.25,39.29,368888.0,29.7749,29.8204,29.7597,29.79,368888.0
2015-07-01 15:00:00,39.29,39.39,39.28,39.38,491759.0,29.79,29.8659,29.7825,29.8583,491759.0
2015-07-01 15:30:00,39.38,39.39,39.31,39.37,1409029.0,29.8583,29.8659,29.8052,29.8507,1409029.0
2015-07-02 09:30:00,39.23,39.39,39.09,39.11,845207.0,29.7445,29.8659,29.6384,29.6536,845207.0
2015-07-02 10:00:00,39.11,39.21,39.09,39.12,365318.0,29.6536,29.7294,29.6384,29.6611,365318.0
2015-07-02 10:30:00,39.12,39.16,39.0,39.08,447543.0,29.6611,29.6915,29.5702,29.6308,447543.0
2015-07-02 11:00:00,39.09,39.09,38.92,38.95,312697.0,29.6384,29.6384,29.5095,29.5323,312697.0
2015-07-02 11:30:00,38.94,39.03,38.92,38.97,278403.0,29.5247,29.5929,29.5095,29.5474,278403.0
2015-07-02 12:00:00,38.97,38.99,38.84,38.88,288139.0,29.5474,29.5626,29.4488,29.4792,288139.0
2015-07-02 12:30:00,38.87,38.89,38.81,38.82,241224.0,29.4716,29.4868,29.4261,29.4337,241224.0
2015-07-02 13:00:00,38.82,38.82,38.74,38.8,284583.0,29.4337,29.4337,29.373,29.4185,284583.0
2015-07-02 13:30:00,38.8,38.84,38.76,38.77,330109.0,29.4185,29.4488,29.3882,29.3958,330109.0
2015-07-02 14:00:00,38.78,38.81,38.73,38.8,222272.0,29.4034,29.4261,29.3654,29.4185,222272.0
2015-07-02 14:30:00,38.8,38.96,38.79,38.94,379572.0,29.4185,29.5398,29.4109,29.5247,379572.0
2015-07-02 15:00:00,38.94,39.02,38.88,38.99,519680.0,29.5247,29.5853,29.4792,29.5626,519680.0
2015-07-02 15:30:00,39.0,39.06,38.9,38.99,1437570.0,29.5702,29.6157,29.4943,29.5626,1437570.0
2015-07-06 09:30:00,38.41,38.73,38.4,38.55,1207699.0,29.1228,29.3654,29.1152,29.229,1207699.0
2015-07-06 10:00:00,38.55,38.76,38.49,38.72,540166.0,29.229,29.3882,29.1835,29.3579,540166.0
2015-07-06 10:30:00,38.71,38.92,38.7,38.73,547137.0,29.3503,29.5095,29.3427,29.3654,547137.0
2015-07-06 11:00:00,38.74,38.79,38.68,38.7,467250.0,29.373,29.4109,29.3275,29.3427,467250.0
2015-07-06 11:30:00,38.7,38.79,38.62,38.77,298754.0,29.3427,29.4109,29.282,29.3958,298754.0
2015-07-06 12:00:00,38.77,38.78,38.68,38.76,404976.0,29.3958,29.4034,29.3275,29.3882,404976.0
2015-07-06 12:30:00,38.76,38.76,38.68,38.69,341862.0,29.3882,29.3882,29.3275,29.3351,341862.0
2015-07-06 13:00:00,38.69,38.71,38.58,38.59,271576.0,29.3351,29.3503,29.2517,29.2593,271576.0
2015-07-06 13:30:00,38.59,38.59,38.5,38.51,302421.0,29.2593,29.2593,29.1911,29.1986,302421.0
2015-07-06 14:00:00,38.51,38.59,38.46,38.49,440737.0,29.1986,29.2593,29.1607,29.1835,440737.0
2015-07-06 14:30:00,38.48,38.63,38.47,38.57,347985.0,29.1759,29.2896,29.1683,29.2441,347985.0
2015-07-06 15:00:00,38.57,38.7,38.56,38.66,438869.0,29.2441,29.3427,29.2365,29.3124,438869.0
2015-07-06 15:30:00,38.66,38.85,38.66,38.85,1368084.0,29.3124,29.4564,29.3124,29.4564,1368084.0
2015-07-07 09:30:00,38.74,38.9,38.18,38.2,886313.0,29.373,29.4943,28.9484,28.9636,886313.0
2015-07-07 10:00:00,38.2,38.25,37.83,37.94,1344333.0,28.9636,29.0015,28.6831,28.7665,1344333.0
2015-07-07 10:30:00,37.94,37.96,37.73,37.75,1185615.0,28.7665,28.7816,28.6072,28.6224,1185615.0
2015-07-07 11:00:00,37.76,37.84,37.67,37.7,941459.0,28.63,28.6906,28.5617,28.5845,941459.0
2015-07-07 11:30:00,37.69,38.0,37.65,37.95,1272011.0,28.5769,28.812,28.5466,28.774,1272011.0
2015-07-07 12:00:00,37.95,38.03,37.86,38.01,992557.0,28.774,28.8347,28.7058,28.8195,992557.0
2015-07-07 12:30:00,38.01,38.2,37.98,38.19,531837.0,28.8195,28.9636,28.7968,28.956,531837.0
2015-07-07 13:00:00,38.2,38.32,38.12,38.28,651902.0,28.9636,29.0546,28.9029,29.0243,651902.0
2015-07-07 13:30:00,38.29,38.31,38.2,38.27,369556.0,29.0318,29.047,28.9636,29.0167,369556.0
2015-07-07 14:00:00,38.27,38.29,38.11,38.15,351722.0,29.0167,29.0318,28.8954,28.9257,351722.0
2015-07-07 14:30:00,38.16,38.63,38.11,38.6,917169.0,28.9333,29.2896,28.8954,29.2669,917169.0
2015-07-07 15:00:00,38.61,38.69,38.47,38.63,900650.0,29.2745,29.3351,29.1683,29.2896,900650.0
2015-07-07 15:30:00,38.63,38.73,38.54,38.64,1390672.0,29.2896,29.3654,29.2214,29.2972,1390672.0
2015-07-08 09:30:00,38.17,38.33,37.97,38.07,619864.0,28.9408,29.0622,28.7892,28.865,619864.0
2015-07-08 10:00:00,38.06,38.07,37.85,37.89,947279.0,28.8574,28.865,28.6982,28.7285,947279.0
2015-07-08 10:30:00,37.88,38.06,37.77,38.05,868779.0,28.721,28.8574,28.6376,28.8499,868779.0
2015-07-08 11:00:00,38.05,38.11,37.98,38.07,903355.0,28.8499,28.8954,28.7968,28.865,903355.0
2015-07-08 11:30:00,38.07,38.14,37.96,38.02,308670.0,28.865,28.9181,28.7816,28.8271,308670.0
2015-07-08 12:00:00,38.02,38.11,37.99,38.03,272266.0,28.8271,28.8954,28.8044,28.8347,272266.0
2015-07-08 12:30:00,38.04,38.1,37.95,38.09,234515.0,28.8423,28.8878,28.774,28.8802,234515.0
2015-07-08 13:00:00,38.1,38.18,37.99,38.18,308026.0,28.8878,28.9484,28.8044,28.9484,308026.0
2015-07-08 13:30:00,38.19,38.2,38.08,38.14,357209.0,28.956,28.9636,28.8726,28.9181,357209.0
2015-07-08 14:00:00,38.13,38.15,37.92,37.99,346078.0,28.9105,28.9257,28.7513,28.8044,346078.0
2015-07-08 14:30:00,37.99,37.99,37.77,37.82,583428.0,28.8044,28.8044,28.6376,28.6755,583428.0
2015-07-08 15:00:00,37.82,37.95,37.77,37.79,837044.0,28.6755,28.774,28.6376,28.6527,837044.0
2015-07-08 15:30:00,37.79,37.92,37.77,37.78,1584182.0,28.6527,28.7513,28.6376,28.6451,1584182.0
2015-07-09 09:30:00,38.49,38.58,38.31,38.37,948999.0,29.1835,29.2517,29.047,29.0925,948999.0
2015-07-09 10:00:00,38.36,38.4,38.05,38.06,583197.0,29.0849,29.1152,28.8499,28.8574,583197.0
2015-07-09 10:30:00,38.06,38.22,38.05,38.2,755154.0,28.8574,28.9788,28.8499,28.9636,755154.0
2015-07-09 11:00:00,38.2,38.3,38.15,38.2,509131.0,28.9636,29.0394,28.9257,28.9636,509131.0
2015-07-09 11:30:00,38.2,38.27,38.15,38.16,420110.0,28.9636,29.0167,28.9257,28.9333,420110.0
2015-07-09 12:00:00,38.16,38.2,38.08,38.09,215969.0,28.9333,28.9636,28.8726,28.8802,215969.0
2015-07-09 12:30:00,38.09,38.19,38.08,38.15,391779.0,28.8802,28.956,28.8726,28.9257,391779.0
2015-07-09 13:00:00,38.14,38.16,38.05,38.08,243231.0,28.9181,28.9333,28.8499,28.8726,243231.0
2015-07-09 13:30:00,38.08,38.23,38.06,38.21,191790.0,28.8726,28.9863,28.8574,28.9712,191790.0
2015-07-09 14:00:00,38.21,38.22,38.09,38.13,268359.0,28.9712,28.9788,28.8802,28.9105,268359.0
2015-07-09 14:30:00,38.14,38.24,38.06,38.2,377261.0,28.9181,28.9939,28.8574,28.9636,377261.0
2015-07-09 15:00:00,38.21,38.25,38.14,38.15,556732.0,28.9712,29.0015,28.9181,28.9257,556732.0
2015-07-09 15:30:00,38.14,38.24,38.08,38.09,1018149.0,28.9181,28.9939,28.8726,28.8802,1018149.0
2015-07-10 09:30:00,38.75,38.85,38.59,38.59,1103650.0,29.3806,29.4564,29.2593,29.2593,1103650.0
2015-07-10 10:00:00,38.59,38.65,38.52,38.56,426069.0,29.2593,29.3048,29.2062,29.2365,426069.0
2015-07-10 10:30:00,38.56,38.63,38.45,38.58,348157.0,29.2365,29.2896,29.1531,29.2517,348157.0
2015-07-10 11:00:00,38.58,38.66,38.56,38.6,297873.0,29.2517,29.3124,29.2365,29.2669,297873.0
2015-07-10 11:30:00,38.61,38.73,38.54,38.7,315123.0,29.2745,29.3654,29.2214,29.3427,315123.0
2015-07-10 12:00:00,38.7,38.73,38.64,38.69,240251.0,29.3427,29.3654,29.2972,29.3351,240251.0
2015-07-10 12:30:00,38.68,38.68,38.61,38.64,206654.0,29.3275,29.3275,29.2745,29.2972,206654.0
2015-07-10 13:00:00,38.64,38.66,38.59,38.66,202687.0,29.2972,29.3124,29.2593,29.3124,202687.0
2015-07-10 13:30:00,38.66,38.68,38.56,38.63,218783.0,29.3124,29.3275,29.2365,29.2896,218783.0
2015-07-10 14:00:00,38.63,38.73,38.63,38.71,286338.0,29.2896,29.3654,29.2896,29.3503,286338.0
2015-07-10 14:30:00,38.71,38.83,38.71,38.82,351443.0,29.3503,29.4413,29.3503,29.4337,351443.0
2015-07-10 15:00:00,38.82,38.84,38.74,38.74,467112.0,29.4337,29.4488,29.373,29.373,467112.0
2015-07-10 15:30:00,38.74,38.75,38.63,38.63,1340844.0,29.373,29.3806,29.2896,29.2896,1340844.0
2015-07-13 09:30:00,39.08,39.23,38.98,39.02,1082568.0,29.6308,29.7445,29.555,29.5853,1082568.0
2015-07-13 10:00:00,39.02,39.09,38.95,39.0,257952.0,29.5853,29.6384,29.5323,29.5702,257952.0
2015-07-13 10:30:00,39.0,39.17,39.0,39.16,447324.0,29.5702,29.6991,29.5702,29.6915,447324.0
2015-07-13 11:00:00,39.15,39.18,39.04,39.15,232600.0,29.6839,29.7066,29.6005,29.6839,232600.0
2015-07-13 11:30:00,39.14,39.18,39.1,39.13,247826.0,29.6763,29.7066,29.646,29.6687,247826.0
2015-07-13 12:00:00,39.13,39.18,39.1,39.12,225137.0,29.6687,29.7066,29.646,29.6611,225137.0
2015-07-13 12:30:00,39.12,39.17,39.06,39.06,341983.0,29.6611,29.6991,29.6157,29.6157,341983.0
2015-07-13 13:00:00,39.07,39.16,39.06,39.12,209015.0,29.6232,29.6915,29.6157,29.6611,209015.0
2015-07-13 13:30:00,39.11,39.18,39.11,39.17,286381.0,29.6536,29.7066,29.6536,29.6991,286381.0
2015-07-13 14:00:00,39.17,39.25,39.16,39.22,353177.0,29.6991,29.7597,29.6915,29.737,353177.0
2015-07-13 14:30:00,39.21,39.33,39.19,39.32,340358.0,29.7294,29.8204,29.7142,29.8128,340358.0
2015-07-13 15:00:00,39.33,39.34,39.29,39.32,485736.0,29.8204,29.828,29.79,29.8128,485736.0
2015-07-13 15:30:00,39.32,39.38,39.27,39.34,1586325.0,29.8128,29.8583,29.7749,29.828,1586325.0
2015-07-14 09:30:00,39.33,39.53,39.26,39.52,846424.0,29.8204,29.972,29.7673,29.9644,846424.0
2015-07-14 10:00:00,39.53,39.76,39.5,39.76,870295.0,29.972,30.1464,29.9493,30.1464,870295.0
2015-07-14 10:30:00,39.75,39.79,39.7,39.7,624076.0,30.1388,30.1691,30.1009,30.1009,624076.0
2015-07-14 11:00:00,39.7,39.86,39.7,39.84,492130.0,30.1009,30.2222,30.1009,30.2071,492130.0
2015-07-14 11:30:00,39.84,39.9,39.82,39.87,458129.0,30.2071,30.2526,30.1919,30.2298,458129.0
2015-07-14 12:00:00,39.88,39.91,39.72,39.74,520883.0,30.2374,30.2601,30.1161,30.1312,520883.0
2015-07-14 12:30:00,39.73,39.85,39.64,39.65,551611.0,30.1237,30.2146,30.0554,30.063,551611.0
2015-07-14 13:00:00,39.65,39.68,39.59,39.66,350788.0,30.063,30.0857,30.0175,30.0706,350788.0
2015-07-14 13:30:00,39.66,39.68,39.62,39.66,446123.0,30.0706,30.0857,30.0403,30.0706,446123.0
2015-07-14 14:00:00,39.66,39.71,39.64,39.7,255388.0,30.0706,30.1085,30.0554,30.1009,255388.0
2015-07-14 14:30:00,39.7,39.81,39.68,39.8,326694.0,30.1009,30.1843,30.0857,30.1767,326694.0
2015-07-14 15:00:00,39.81,39.82,39.76,39.8,440004.0,30.1843,30.1919,30.1464,30.1767,440004.0
2015-07-14 15:30:00,39.79,39.8,39.71,39.72,874619.0,30.1691,30.1767,30.1085,30.1161,874619.0
2015-07-15 09:30:00,39.95,39.95,39.64,39.87,1126860.0,30.2905,30.2905,30.0554,30.2298,1126860.0
2015-07-15 10:00:00,39.87,39.87,39.75,39.86,397446.0,30.2298,30.2298,30.1388,30.2222,397446.0
2015-07-15 10:30:00,39.86,39.86,39.78,39.79,281709.0,30.2222,30.2222,30.1616,30.1691,281709.0
2015-07-15 11:00:00,39.79,39.83,39.75,39.81,372759.0,30.1691,30.1995,30.1388,30.1843,372759.0
2015-07-15 11:30:00,39.81,39.82,39.66,39.7,336987.0,30.1843,30.1919,30.0706,30.1009,336987.0
2015-07-15 12:00:00,39.7,39.75,39.69,39.7,219181.0,30.1009,30.1388,30.0933,30.1009,219181.0
2015-07-15 12:30:00,39.69,39.75,39.66,39.73,199286.0,30.0933,30.1388,30.0706,30.1237,199286.0
2015-07-15 13:00:00,39.73,39.78,39.71,39.75,407803.0,30.1237,30.1616,30.1085,30.1388,407803.0
2015-07-15 13:30:00,39.74,39.77,39.71,39.73,222792.0,30.1312,30.154,30.1085,30.1237,222792.0
2015-07-15 14:00:00,39.72,39.77,39.71,39.73,302190.0,30.1161,30.154,30.1085,30.1237,302190.0
2015-07-15 14:30:00,39.74,39.75,39.48,39.5,712678.0,30.1312,30.1388,29.9341,29.9493,712678.0
2015-07-15 15:00:00,39.5,39.6,39.49,39.6,814769.0,29.9493,30.0251,29.9417,30.0251,814769.0
2015-07-15 15:30:00,39.61,39.71,39.59,39.7,1468547.0,30.0327,30.1085,30.0175,30.1009,1468547.0
2015-07-16 09:30:00,40.01,40.09,39.94,39.97,1119977.0,30.336,30.3966,30.2829,30.3056,1119977.0
2015-07-16 10:00:00,39.98,40.05,39.94,40.02,561779.0,30.3132,30.3663,30.2829,30.3435,561779.0
2015-07-16 10:30:00,40.03,40.05,39.92,39.99,415820.0,30.3511,30.3663,30.2677,30.3208,415820.0
2015-07-16 11:00:00,39.98,40.01,39.9,40.0,338056.0,30.3132,30.336,30.2526,30.3284,338056.0
2015-07-16 11:30:00,39.99,40.02,39.92,39.93,425441.0,30.3208,30.3435,30.2677,30.2753,425441.0
2015-07-16 12:00:00,39.93,39.99,39.89,39.96,357242.0,30.2753,30.3208,30.245,30.298,357242.0
2015-07-16 12:30:00,39.95,39.97,39.89,39.9,245190.0,30.2905,30.3056,30.245,30.2526,245190.0
2015-07-16 13:00:00,39.89,39.91,39.86,39.89,225615.0,30.245,30.2601,30.2222,30.245,225615.0
2015-07-16 13:30:00,39.89,39.93,39.86,39.9,478323.0,30.245,30.2753,30.2222,30.2526,478323.0
2015-07-16 14:00:00,39.9,39.95,39.85,39.85,485015.0,30.2526,30.2905,30.2146,30.2146,485015.0
2015-07-16 14:30:00,39.85,39.98,39.84,39.97,303475.0,30.2146,30.3132,30.2071,30.3056,303475.0
2015-07-16 15:00:00,39.98,39.98,39.91,39.93,562759.0,30.3132,30.3132,30.2601,30.2753,562759.0
2015-07-16 15:30:00,39.92,39.94,39.84,39.9,1718959.0,30.2677,30.2829,30.2071,30.2526,1718959.0
2015-07-17 09:30:00,39.76,39.88,39.67,39.77,680085.0,30.1464,30.2374,30.0782,30.154,680085.0
2015-07-17 10:00:00,39.77,39.81,39.7,39.75,301506.0,30.154,30.1843,30.1009,30.1388,301506.0
2015-07-17 10:30:00,39.75,39.94,39.73,39.91,426975.0,30.1388,30.2829,30.1237,30.2601,426975.0
2015-07-17 11:00:00,39.92,39.97,39.85,39.9,243953.0,30.2677,30.3056,30.2146,30.2526,243953.0
2015-07-17 11:30:00,39.89,39.93,39.87,39.9,235806.0,30.245,30.2753,30.2298,30.2526,235806.0
2015-07-17 12:00:00,39.9,39.96,39.86,39.94,324822.0,30.2526,30.298,30.2222,30.2829,324822.0
2015-07-17 12:30:00,39.94,39.95,39.86,39.88,281456.0,30.2829,30.2905,30.2222,30.2374,281456.0
2015-07-17 13:00:00,39.89,39.99,39.88,39.95,569100.0,30.245,30.3208,30.2374,30.2905,569100.0
2015-07-17 13:30:00,39.95,39.96,39.89,39.95,363235.0,30.2905,30.298,30.245,30.2905,363235.0
2015-07-17 14:00:00,39.95,40.0,39.94,39.99,338407.0,30.2905,30.3284,30.2829,30.3208,338407.0
2015-07-17 14:30:00,40.0,40.06,39.98,40.05,499856.0,30.3284,30.3739,30.3132,30.3663,499856.0
2015-07-17 15:00:00,40.06,40.1,40.03,40.09,708334.0,30.3739,30.4042,30.3511,30.3966,708334.0
2015-07-17 15:30:00,40.09,40.25,40.08,40.24,2062787.0,30.3966,30.5179,30.389,30.5103,2062787.0
2015-07-20 09:30:00,40.9,41.04,40.11,40.33,2769225.0,31.0108,31.1169,30.4118,30.5786,2769225.0
2015-07-20 10:00:00,40.33,40.34,40.16,40.2,932845.0,30.5786,30.5862,30.4497,30.48,932845.0
2015-07-20 10:30:00,40.21,40.3,40.09,40.24,777411.0,30.4876,30.5558,30.3966,30.5103,777411.0
2015-07-20 11:00:00,40.24,40.28,40.17,40.19,846902.0,30.5103,30.5407,30.4573,30.4724,846902.0
2015-07-20 11:30:00,40.19,40.26,40.07,40.26,676411.0,30.4724,30.5255,30.3814,30.5255,676411.0
2015-07-20 12:00:00,40.26,40.39,40.2,40.25,1050520.0,30.5255,30.6241,30.48,30.5179,1050520.0
2015-07-20 12:30:00,40.25,40.37,40.23,40.32,643353.0,30.5179,30.6089,30.5028,30.571,643353.0
2015-07-20 13:00:00,40.32,40.33,40.18,40.29,749727.0,30.571,30.5786,30.4648,30.5483,749727.0
2015-07-20 13:30:00,40.29,40.3,40.1,40.12,714401.0,30.5483,30.5558,30.4042,30.4194,714401.0
2015-07-20 14:00:00,40.11,40.14,39.95,40.04,729079.0,30.4118,30.4345,30.2905,30.3587,729079.0
2015-07-20 14:30:00,40.03,40.1,39.9,40.02,754662.0,30.3511,30.4042,30.2526,30.3435,754662.0
2015-07-20 15:00:00,40.03,40.12,39.98,40.02,1105770.0,30.3511,30.4194,30.3132,30.3435,1105770.0
2015-07-20 15:30:00,40.02,40.1,39.95,40.03,1883164.0,30.3435,30.4042,30.2905,30.3511,1883164.0
2015-07-21 09:30:00,39.71,40.25,39.71,40.25,1744135.0,30.1085,30.5179,30.1085,30.5179,1744135.0
2015-07-21 10:00:00,40.25,40.32,40.06,40.19,1051728.0,30.5179,30.571,30.3739,30.4724,1051728.0
2015-07-21 10:30:00,40.19,40.27,39.97,40.08,1342011.0,30.4724,30.5331,30.3056,30.389,1342011.0
2015-07-21 11:00:00,40.08,40.1,39.99,40.02,635534.0,30.389,30.4042,30.3208,30.3435,635534.0
2015-07-21 11:30:00,40.02,40.14,40.0,40.02,534082.0,30.3435,30.4345,30.3284,30.3435,534082.0
2015-07-21 12:00:00,40.02,40.04,39.92,39.94,386839.0,30.3435,30.3587,30.2677,30.2829,386839.0
2015-07-21 12:30:00,39.94,40.04,39.93,40.02,355975.0,30.2829,30.3587,30.2753,30.3435,355975.0
2015-07-21 13:00:00,40.01,40.02,39.93,40.0,366429.0,30.336,30.3435,30.2753,30.3284,366429.0
2015-07-21 13:30:00,40.0,40.01,39.92,39.95,542185.0,30.3284,30.336,30.2677,30.2905,542185.0
2015-07-21 14:00:00,39.95,40.06,39.89,40.06,444468.0,30.2905,30.3739,30.245,30.3739,444468.0
2015-07-21 14:30:00,40.06,40.06,39.96,40.0,455256.0,30.3739,30.3739,30.298,30.3284,455256.0
2015-07-21 15:00:00,40.0,40.08,39.96,40.08,733164.0,30.3284,30.389,30.298,30.389,733164.0
2015-07-21 15:30:00,40.07,40.15,40.04,40.07,1423536.0,30.3814,30.4421,30.3587,30.3814,1423536.0
2015-07-22 09:30:00,40.17,40.3,40.1,40.2,852575.0,30.4573,30.5558,30.4042,30.48,852575.0
2015-07-22 10:00:00,40.2,40.23,40.08,40.22,711113.0,30.48,30.5028,30.389,30.4952,711113.0
2015-07-22 10:30:00,40.21,40.23,40.1,40.21,585040.0,30.4876,30.5028,30.4042,30.4876,585040.0
2015-07-22 11:00:00,40.21,40.23,40.13,40.16,384995.0,30.4876,30.5028,30.4269,30.4497,384995.0
2015-07-22 11:30:00,40.15,40.23,40.12,40.23,387008.0,30.4421,30.5028,30.4194,30.5028,387008.0
2015-07-22 12:00:00,40.23,40.26,40.18,40.26,345602.0,30.5028,30.5255,30.4648,30.5255,345602.0
2015-07-22 12:30:00,40.25,40.39,40.23,40.39,414241.0,30.5179,30.6241,30.5028,30.6241,414241.0
2015-07-22 13:00:00,40.38,40.5,40.38,40.47,684395.0,30.6165,30.7075,30.6165,30.6847,684395.0
2015-07-22 13:30:00,40.48,40.51,40.45,40.49,532275.0,30.6923,30.7151,30.6696,30.6999,532275.0
2015-07-22 14:00:00,40.49,40.58,40.46,40.56,583255.0,30.6999,30.7681,30.6771,30.753,583255.0
2015-07-22 14:30:00,40.56,40.6,40.52,40.59,464810.0,30.753,30.7833,30.7226,30.7757,464810.0
2015-07-22 15:00:00,40.6,40.62,40.5,40.54,714270.0,30.7833,30.7985,30.7075,30.7378,714270.0
2015-07-22 15:30:00,40.55,40.56,40.43,40.54,1976136.0,30.7454,30.753,30.6544,30.7378,1976136.0
2015-07-23 09:30:00,40.48,40.75,40.47,40.52,1341270.0,30.6923,30.897,30.6847,30.7226,1341270.0
2015-07-23 10:00:00,40.52,40.59,40.46,40.49,754641.0,30.7226,30.7757,30.6771,30.6999,754641.0
2015-07-23 10:30:00,40.49,40.5,40.24,40.25,638216.0,30.6999,30.7075,30.5103,30.5179,638216.0
2015-07-23 11:00:00,40.25,40.29,40.16,40.19,612174.0,30.5179,30.5483,30.4497,30.4724,612174.0
2015-07-23 11:30:00,40.19,40.22,40.04,40.08,644868.0,30.4724,30.4952,30.3587,30.389,644868.0
2015-07-23 12:00:00,40.08,40.1,40.01,40.07,470925.0,30.389,30.4042,30.336,30.3814,470925.0
2015-07-23 12:30:00,40.06,40.07,40.01,40.05,369024.0,30.3739,30.3814,30.336,30.3663,369024.0
2015-07-23 13:00:00,40.05,40.07,39.92,40.02,380103.0,30.3663,30.3814,30.2677,30.3435,380103.0
2015-07-23 13:30:00,40.01,40.03,39.88,39.98,482436.0,30.336,30.3511,30.2374,30.3132,482436.0
2015-07-23 14:00:00,39.98,39.99,39.89,39.98,434670.0,30.3132,30.3208,30.245,30.3132,434670.0
2015-07-23 14:30:00,39.98,40.04,39.9,39.95,460387.0,30.3132,30.3587,30.2526,30.2905,460387.0
2015-07-23 15:00:00,39.94,39.95,39.81,39.89,671336.0,30.2829,30.2905,30.1843,30.245,671336.0
2015-07-23 15:30:00,39.9,39.97,39.85,39.93,1851022.0,30.2526,30.3056,30.2146,30.2753,1851022.0
2015-07-24 09:30:00,40.11,40.12,39.81,40.07,918775.0,30.4118,30.4194,30.1843,30.3814,918775.0
2015-07-24 10:00:00,40.06,40.06,39.67,39.73,495882.0,30.3739,30.3739,30.0782,30.1237,495882.0
2015-07-24 10:30:00,39.72,39.72,39.59,39.61,456329.0,30.1161,30.1161,30.0175,30.0327,456329.0
2015-07-24 11:00:00,39.61,39.83,39.6,39.79,369430.0,30.0327,30.1995,30.0251,30.1691,369430.0
2015-07-24 11:30:00,39.79,39.85,39.74,39.76,221371.0,30.1691,30.2146,30.1312,30.1464,221371.0
2015-07-24 12:00:00,39.76,39.78,39.71,39.77,209105.0,30.1464,30.1616,30.1085,30.154,209105.0
2015-07-24 12:30:00,39.78,39.81,39.67,39.68,356008.0,30.1616,30.1843,30.0782,30.0857,356008.0
2015-07-24 13:00:00,39.68,39.74,39.63,39.64,431688.0,30.0857,30.1312,30.0478,30.0554,431688.0
2015-07-24 13:30:00,39.64,39.65,39.48,39.58,347954.0,30.0554,30.063,29.9341,30.0099,347954.0
2015-07-24 14:00:00,39.58,39.58,39.34,39.4,652649.0,30.0099,30.0099,29.828,29.8734,652649.0
2015-07-24 14:30:00,39.4,39.41,39.24,39.34,599397.0,29.8734,29.881,29.7521,29.828,599397.0
2015-07-24 15:00:00,39.34,39.49,39.31,39.41,618173.0,29.828,29.9417,29.8052,29.881,618173.0
2015-07-24 15:30:00,39.41,39.67,39.41,39.6,1665634.0,29.881,30.0782,29.881,30.0251,1665634.0
2015-07-27 09:30:00,39.26,39.38,38.91,39.05,1432078.0,29.7673,29.8583,29.5019,29.6081,1432078.0
2015-07-27 10:00:00,39.05,39.08,38.87,38.95,623056.0,29.6081,29.6308,29.4716,29.5323,623056.0
2015-07-27 10:30:00,38.95,39.12,38.94,39.0,915408.0,29.5323,29.6611,29.5247,29.5702,915408.0
2015-07-27 11:00:00,38.99,39.14,38.97,39.02,638314.0,29.5626,29.6763,29.5474,29.5853,638314.0
2015-07-27 11:30:00,39.02,39.11,38.99,39.11,362903.0,29.5853,29.6536,29.5626,29.6536,362903.0
2015-07-27 12:00:00,39.11,39.12,39.0,39.05,443940.0,29.6536,29.6611,29.5702,29.6081,443940.0
2015-07-27 12:30:00,39.05,39.06,38.94,38.95,406742.0,29.6081,29.6157,29.5247,29.5323,406742.0
2015-07-27 13:00:00,38.95,38.98,38.89,38.91,328096.0,29.5323,29.555,29.4868,29.5019,328096.0
2015-07-27 13:30:00,38.91,38.99,38.87,38.96,353037.0,29.5019,29.5626,29.4716,29.5398,353037.0
2015-07-27 14:00:00,38.96,39.05,38.94,38.98,601519.0,29.5398,29.6081,29.5247,29.555,601519.0
2015-07-27 14:30:00,38.99,39.09,38.94,39.09,1172312.0,29.5626,29.6384,29.5247,29.6384,1172312.0
2015-07-27 15:00:00,39.09,39.18,39.03,39.16,1048007.0,29.6384,29.7066,29.5929,29.6915,1048007.0
2015-07-27 15:30:00,39.15,39.26,39.05,39.25,1992820.0,29.6839,29.7673,29.6081,29.7597,1992820.0
2015-07-28 09:30:00,39.6,39.72,39.22,39.29,866855.0,30.0251,30.1161,29.737,29.79,866855.0
2015-07-28 10:00:00,39.28,39.29,39.03,39.13,829668.0,29.7825,29.79,29.5929,29.6687,829668.0
2015-07-28 10:30:00,39.12,39.24,39.09,39.18,959211.0,29.6611,29.7521,29.6384,29.7066,959211.0
2015-07-28 11:00:00,39.18,39.24,39.13,39.2,551319.0,29.7066,29.7521,29.6687,29.7218,551319.0
2015-07-28 11:30:00,39.21,39.25,39.09,39.11,550762.0,29.7294,29.7597,29.6384,29.6536,550762.0
2015-07-28 12:00:00,39.12,39.18,39.11,39.15,445388.0,29.6611,29.7066,29.6536,29.6839,445388.0
2015-07-28 12:30:00,39.15,39.16,39.05,39.06,297661.0,29.6839,29.6915,29.6081,29.6157,297661.0
2015-07-28 13:00:00,39.07,39.15,39.03,39.14,529924.0,29.6232,29.6839,29.5929,29.6763,529924.0
2015-07-28 13:30:00,39.14,39.31,39.09,39.29,837472.0,29.6763,29.8052,29.6384,29.79,837472.0
2015-07-28 14:00:00,39.29,39.33,39.24,39.26,397377.0,29.79,29.8204,29.7521,29.7673,397377.0
2015-07-28 14:30:00,39.26,39.27,39.14,39.21,427322.0,29.7673,29.7749,29.6763,29.7294,427322.0
2015-07-28 15:00:00,39.21,39.25,39.14,39.18,436223.0,29.7294,29.7597,29.6763,29.7066,436223.0
2015-07-28 15:30:00,39.18,39.29,39.17,39.24,1145581.0,29.7066,29.79,29.6991,29.7521,1145581.0
2015-07-29 09:30:00,39.02,39.17,38.92,39.04,1268232.0,29.6983,29.8124,29.6222,29.7135,1268232.0
2015-07-29 10:00:00,39.04,39.07,38.95,38.98,710967.0,29.7135,29.7363,29.645,29.6678,710967.0
2015-07-29 10:30:00,38.98,39.14,38.97,39.06,752002.0,29.6678,29.7896,29.6602,29.7287,752002.0
2015-07-29 11:00:00,39.05,39.37,39.04,39.31,1107809.0,29.7211,29.9647,29.7135,29.919,1107809.0
2015-07-29 11:30:00,39.31,39.45,39.28,39.29,694820.0,29.919,30.0256,29.8962,29.9038,694820.0
2015-07-29 12:00:00,39.3,39.33,39.25,39.3,358958.0,29.9114,29.9342,29.8733,29.9114,358958.0
2015-07-29 12:30:00,39.3,39.31,39.23,39.27,325432.0,29.9114,29.919,29.8581,29.8886,325432.0
2015-07-29 13:00:00,39.27,39.3,39.21,39.27,388817.0,29.8886,29.9114,29.8429,29.8886,388817.0
2015-07-29 13:30:00,39.26,39.33,39.23,39.33,303955.0,29.8809,29.9342,29.8581,29.9342,303955.0
2015-07-29 14:00:00,39.32,39.4,39.07,39.16,834299.0,29.9266,29.9875,29.7363,29.8048,834299.0
2015-07-29 14:30:00,39.16,39.32,39.13,39.3,435161.0,29.8048,29.9266,29.782,29.9114,435161.0
2015-07-29 15:00:00,39.3,39.32,39.22,39.27,445758.0,29.9114,29.9266,29.8505,29.8886,445758.0
2015-07-29 15:30:00,39.28,39.31,39.19,39.27,1065610.0,29.8962,29.919,29.8277,29.8886,1065610.0
2015-07-30 09:30:00,39.11,39.4,38.91,38.92,905346.0,29.7668,29.9875,29.6146,29.6222,905346.0
2015-07-30 10:00:00,38.92,39.08,38.85,39.08,530096.0,29.6222,29.7439,29.5689,29.7439,530096.0
2015-07-30 10:30:00,39.08,39.17,39.05,39.08,296895.0,29.7439,29.8124,29.7211,29.7439,296895.0
2015-07-30 11:00:00,39.08,39.16,39.0,39.11,340417.0,29.7439,29.8048,29.6831,29.7668,340417.0
2015-07-30 11:30:00,39.11,39.25,39.1,39.17,330035.0,29.7668,29.8733,29.7592,29.8124,330035.0
2015-07-30 12:00:00,39.17,39.22,39.14,39.19,198948.0,29.8124,29.8505,29.7896,29.8277,198948.0
2015-07-30 12:30:00,39.2,39.29,39.17,39.28,169696.0,29.8353,29.9038,29.8124,29.8962,169696.0
2015-07-30 13:00:00,39.28,39.29,39.17,39.2,231690.0,29.8962,29.9038,29.8124,29.8353,231690.0
2015-07-30 13:30:00,39.2,39.21,39.11,39.18,183051.0,29.8353,29.8429,29.7668,29.8201,183051.0
2015-07-30 14:00:00,39.18,39.23,39.17,39.2,215833.0,29.8201,29.8581,29.8124,29.8353,215833.0
2015-07-30 14:30:00,39.2,39.29,39.17,39.29,184260.0,29.8353,29.9038,29.8124,29.9038,184260.0
2015-07-30 15:00:00,39.28,39.31,39.22,39.29,469401.0,29.8962,29.919,29.8505,29.9038,469401.0
2015-07-30 15:30:00,39.29,39.35,39.23,39.33,947981.0,29.9038,29.9494,29.8581,29.9342,947981.0
2015-07-31 09:30:00,39.28,39.35,38.95,39.03,716808.0,29.8962,29.9494,29.645,29.7059,716808.0
2015-07-31 10:00:00,39.02,39.2,39.01,39.15,375355.0,29.6983,29.8353,29.6907,29.7972,375355.0
2015-07-31 10:30:00,39.15,39.26,39.11,39.24,313119.0,29.7972,29.8809,29.7668,29.8657,313119.0
2015-07-31 11:00:00,39.23,39.25,39.18,39.23,214663.0,29.8581,29.8733,29.8201,29.8581,214663.0
2015-07-31 11:30:00,39.23,39.27,39.13,39.16,336606.0,29.8581,29.8886,29.782,29.8048,336606.0
2015-07-31 12:00:00,39.16,39.17,39.09,39.1,367901.0,29.8048,29.8124,29.7516,29.7592,367901.0
2015-07-31 12:30:00,39.1,39.11,39.02,39.08,281489.0,29.7592,29.7668,29.6983,29.7439,281489.0
2015-07-31 13:00:00,39.09,39.12,39.0,39.02,429970.0,29.7516,29.7744,29.6831,29.6983,429970.0
2015-07-31 13:30:00,39.02,39.03,38.97,38.99,351570.0,29.6983,29.7059,29.6602,29.6754,351570.0
2015-07-31 14:00:00,38.99,39.04,38.88,38.91,322251.0,29.6754,29.7135,29.5917,29.6146,322251.0
2015-07-31 14:30:00,38.92,38.94,38.85,38.89,605746.0,29.6222,29.6374,29.5689,29.5993,605746.0
2015-07-31 15:00:00,38.89,38.93,38.81,38.82,405906.0,29.5993,29.6298,29.5384,29.5461,405906.0
2015-07-31 15:30:00,38.82,38.91,38.79,38.84,1404906.0,29.5461,29.6146,29.5232,29.5613,1404906.0
2015-08-03 09:30:00,38.96,38.97,38.67,38.84,577692.0,29.6526,29.6602,29.4319,29.5613,577692.0
2015-08-03 10:00:00,38.83,38.9,38.7,38.75,305980.0,29.5537,29.6069,29.4547,29.4928,305980.0
2015-08-03 10:30:00,38.76,38.88,38.64,38.82,554654.0,29.5004,29.5917,29.4091,29.5461,554654.0
2015-08-03 11:00:00,38.82,38.86,38.78,38.8,377189.0,29.5461,29.5765,29.5156,29.5308,377189.0
2015-08-03 11:30:00,38.81,38.87,38.78,38.79,744797.0,29.5384,29.5841,29.5156,29.5232,744797.0
2015-08-03 12:00:00,38.8,38.82,38.71,38.74,653921.0,29.5308,29.5461,29.4623,29.4852,653921.0
2015-08-03 12:30:00,38.74,38.75,38.5,38.56,345808.0,29.4852,29.4928,29.3025,29.3482,345808.0
2015-08-03 13:00:00,38.56,38.56,38.47,38.53,419598.0,29.3482,29.3482,29.2797,29.3253,419598.0
2015-08-03 13:30:00,38.53,38.58,38.51,38.56,205813.0,29.3253,29.3634,29.3101,29.3482,205813.0
2015-08-03 14:00:00,38.56,38.59,38.45,38.47,351663.0,29.3482,29.371,29.2644,29.2797,351663.0
2015-08-03 14:30:00,38.48,38.54,38.42,38.46,334662.0,29.2873,29.3329,29.2416,29.2721,334662.0
2015-08-03 15:00:00,38.46,38.62,38.43,38.6,541989.0,29.2721,29.3938,29.2492,29.3786,541989.0
2015-08-03 15:30:00,38.6,38.76,38.56,38.76,887850.0,29.3786,29.5004,29.3482,29.5004,887850.0
2015-08-04 09:30:00,38.85,39.03,38.74,39.01,436860.0,29.5689,29.7059,29.4852,29.6907,436860.0
2015-08-04 10:00:00,39.01,39.18,38.96,39.14,657275.0,29.6907,29.8201,29.6526,29.7896,657275.0
2015-08-04 10:30:00,39.15,39.17,39.0,39.02,765025.0,29.7972,29.8124,29.6831,29.6983,765025.0
2015-08-04 11:00:00,39.03,39.13,39.0,39.03,282729.0,29.7059,29.782,29.6831,29.7059,282729.0
2015-08-04 11:30:00,39.03,39.04,38.89,38.93,289603.0,29.7059,29.7135,29.5993,29.6298,289603.0
2015-08-04 12:00:00,38.92,38.98,38.87,38.88,188800.0,29.6222,29.6678,29.5841,29.5917,188800.0
2015-08-04 12:30:00,38.88,38.92,38.83,38.86,171075.0,29.5917,29.6222,29.5537,29.5765,171075.0
2015-08-04 13:00:00,38.85,38.93,38.83,38.92,180974.0,29.5689,29.6298,29.5537,29.6222,180974.0
2015-08-04 13:30:00,38.93,39.04,38.89,38.89,421324.0,29.6298,29.7135,29.5993,29.5993,421324.0
2015-08-04 14:00:00,38.9,38.93,38.83,38.9,294135.0,29.6069,29.6298,29.5537,29.6069,294135.0
2015-08-04 14:30:00,38.9,39.0,38.87,38.99,343325.0,29.6069,29.6831,29.5841,29.6754,343325.0
2015-08-04 15:00:00,39.0,39.05,38.97,39.02,538173.0,29.6831,29.7211,29.6602,29.6983,538173.0
2015-08-04 15:30:00,39.01,39.05,38.87,38.93,1028217.0,29.6907,29.7211,29.5841,29.6298,1028217.0
2015-08-05 09:30:00,39.29,39.35,39.2,39.26,583833.0,29.9038,29.9494,29.8353,29.8809,583833.0
2015-08-05 10:00:00,39.26,39.34,39.24,39.33,539125.0,29.8809,29.9418,29.8657,29.9342,539125.0
2015-08-05 10:30:00,39.33,39.35,39.22,39.22,290540.0,29.9342,29.9494,29.8505,29.8505,290540.0
2015-08-05 11:00:00,39.22,39.24,39.16,39.18,288069.0,29.8505,29.8657,29.8048,29.8201,288069.0
2015-08-05 11:30:00,39.18,39.19,38.99,39.02,345910.0,29.8201,29.8277,29.6754,29.6983,345910.0
2015-08-05 12:00:00,39.01,39.04,38.94,38.97,261249.0,29.6907,29.7135,29.6374,29.6602,261249.0
2015-08-05 12:30:00,38.96,38.98,38.89,38.94,214432.0,29.6526,29.6678,29.5993,29.6374,214432.0
2015-08-05 13:00:00,38.95,38.96,38.8,38.89,235822.0,29.645,29.6526,29.5308,29.5993,235822.0
2015-08-05 13:30:00,38.89,38.94,38.85,38.91,192362.0,29.5993,29.6374,29.5689,29.6146,192362.0
2015-08-05 14:00:00,38.9,39.02,38.88,39.0,252964.0,29.6069,29.6983,29.5917,29.6831,252964.0
2015-08-05 14:30:00,39.01,39.05,38.96,39.02,288981.0,29.6907,29.7211,29.6526,29.6983,288981.0
2015-08-05 15:00:00,39.02,39.09,39.0,39.01,331369.0,29.6983,29.7516,29.6831,29.6907,331369.0
2015-08-05 15:30:00,39.01,39.02,38.95,38.98,621367.0,29.6907,29.6983,29.645,29.6678,621367.0
2015-08-06 09:30:00,39.04,39.18,39.01,39.01,656289.0,29.7135,29.8201,29.6907,29.6907,656289.0
2015-08-06 10:00:00,39.01,39.07,38.91,38.99,427220.0,29.6907,29.7363,29.6146,29.6754,427220.0
2015-08-06 10:30:00,39.0,39.13,38.92,39.08,426192.0,29.6831,29.782,29.6222,29.7439,426192.0
2015-08-06 11:00:00,39.08,39.08,38.92,38.94,323159.0,29.7439,29.7439,29.6222,29.6374,323159.0
2015-08-06 11:30:00,38.93,38.95,38.77,38.8,373577.0,29.6298,29.645,29.508,29.5308,373577.0
2015-08-06 12:00:00,38.8,38.88,38.73,38.76,320237.0,29.5308,29.5917,29.4776,29.5004,320237.0
2015-08-06 12:30:00,38.77,38.79,38.68,38.73,401485.0,29.508,29.5232,29.4395,29.4776,401485.0
2015-08-06 13:00:00,38.72,38.9,38.71,38.86,311035.0,29.4699,29.6069,29.4623,29.5765,311035.0
2015-08-06 13:30:00,38.86,38.87,38.71,38.71,329907.0,29.5765,29.5841,29.4623,29.4623,329907.0
2015-08-06 14:00:00,38.71,38.76,38.65,38.74,424871.0,29.4623,29.5004,29.4167,29.4852,424871.0
2015-08-06 14:30:00,38.74,38.78,38.7,38.72,304176.0,29.4852,29.5156,29.4547,29.4699,304176.0
2015-08-06 15:00:00,38.71,38.82,38.7,38.79,675454.0,29.4623,29.5461,29.4547,29.5232,675454.0
2015-08-06 15:30:00,38.8,38.97,38.77,38.95,1500130.0,29.5308,29.6602,29.508,29.645,1500130.0
2015-08-07 09:30:00,38.95,39.18,38.86,38.93,730804.0,29.645,29.8201,29.5765,29.6298,730804.0
2015-08-07 10:00:00,38.93,38.97,38.76,38.84,446931.0,29.6298,29.6602,29.5004,29.5613,446931.0
2015-08-07 10:30:00,38.84,38.92,38.74,38.74,363396.0,29.5613,29.6222,29.4852,29.4852,363396.0
2015-08-07 11:00:00,38.75,38.81,38.61,38.62,452371.0,29.4928,29.5384,29.3862,29.3938,452371.0
2015-08-07 11:30:00,38.63,38.7,38.57,38.63,442977.0,29.4014,29.4547,29.3558,29.4014,442977.0
2015-08-07 12:00:00,38.63,38.71,38.6,38.63,237380.0,29.4014,29.4623,29.3786,29.4014,237380.0
2015-08-07 12:30:00,38.64,38.64,38.51,38.56,350489.0,29.4091,29.4091,29.3101,29.3482,350489.0
2015-08-07 13:00:00,38.56,38.56,38.42,38.46,312178.0,29.3482,29.3482,29.2416,29.2721,312178.0
2015-08-07 13:30:00,38.46,38.49,38.39,38.45,738279.0,29.2721,29.2949,29.2188,29.2644,738279.0
2015-08-07 14:00:00,38.45,38.45,38.26,38.34,878787.0,29.2644,29.2644,29.1198,29.1807,878787.0
2015-08-07 14:30:00,38.34,38.47,38.33,38.47,378369.0,29.1807,29.2797,29.1731,29.2797,378369.0
2015-08-07 15:00:00,38.47,38.56,38.42,38.54,903493.0,29.2797,29.3482,29.2416,29.3329,903493.0
2015-08-07 15:30:00,38.54,38.59,38.51,38.59,1271784.0,29.3329,29.371,29.3101,29.371,1271784.0
2015-08-10 09:30:00,38.76,39.02,38.76,38.91,601373.0,29.5004,29.6983,29.5004,29.6146,601373.0
2015-08-10 10:00:00,38.91,39.02,38.88,38.98,417715.0,29.6146,29.6983,29.5917,29.6678,417715.0
2015-08-10 10:30:00,38.98,39.0,38.9,38.99,272299.0,29.6678,29.6831,29.6069,29.6754,272299.0
2015-08-10 11:00:00,38.98,39.05,38.98,38.98,428832.0,29.6678,29.7211,29.6678,29.6678,428832.0
2015-08-10 11:30:00,38.99,39.03,38.96,38.97,292962.0,29.6754,29.7059,29.6526,29.6602,292962.0
2015-08-10 12:00:00,38.97,38.98,38.94,38.97,182883.0,29.6602,29.6678,29.6374,29.6602,182883.0
2015-08-10 12:30:00,38.97,39.03,38.96,39.03,198093.0,29.6602,29.7059,29.6526,29.7059,198093.0
2015-08-10 13:00:00,39.03,39.09,39.02,39.03,244321.0,29.7059,29.7516,29.6983,29.7059,244321.0
2015-08-10 13:30:00,39.03,39.12,39.03,39.12,211664.0,29.7059,29.7744,29.7059,29.7744,211664.0
2015-08-10 14:00:00,39.12,39.16,39.07,39.07,239956.0,29.7744,29.8048,29.7363,29.7363,239956.0
2015-08-10 14:30:00,39.08,39.09,39.0,39.01,443100.0,29.7439,29.7516,29.6831,29.6907,443100.0
2015-08-10 15:00:00,39.01,39.1,39.01,39.08,335796.0,29.6907,29.7592,29.6907,29.7439,335796.0
2015-08-10 15:30:00,39.08,39.11,39.02,39.1,780787.0,29.7439,29.7668,29.6983,29.7592,780787.0
2015-08-11 09:30:00,38.5,38.54,38.16,38.29,1573747.0,29.3025,29.3329,29.0437,29.1427,1573747.0
2015-08-11 10:00:00,38.29,38.37,38.17,38.32,729864.0,29.1427,29.2036,29.0513,29.1655,729864.0
2015-08-11 10:30:00,38.32,38.33,38.21,38.23,539421.0,29.1655,29.1731,29.0818,29.097,539421.0
2015-08-11 11:00:00,38.23,38.24,37.97,38.0,989434.0,29.097,29.1046,28.8991,28.9219,989434.0
2015-08-11 11:30:00,38.0,38.04,37.87,37.93,587978.0,28.9219,28.9524,28.823,28.8687,587978.0
2015-08-11 12:00:00,37.94,38.01,37.89,37.97,456550.0,28.8763,28.9296,28.8382,28.8991,456550.0
2015-08-11 12:30:00,37.96,38.01,37.81,37.84,466092.0,28.8915,28.9296,28.7773,28.8002,466092.0
2015-08-11 13:00:00,37.84,37.86,37.78,37.79,479446.0,28.8002,28.8154,28.7545,28.7621,479446.0
2015-08-11 13:30:00,37.79,37.9,37.74,37.77,385222.0,28.7621,28.8458,28.7241,28.7469,385222.0
2015-08-11 14:00:00,37.77,37.88,37.73,37.83,430276.0,28.7469,28.8306,28.7165,28.7926,430276.0
2015-08-11 14:30:00,37.84,37.93,37.8,37.89,397579.0,28.8002,28.8687,28.7697,28.8382,397579.0
2015-08-11 15:00:00,37.89,38.0,37.88,37.98,617447.0,28.8382,28.9219,28.8306,28.9067,617447.0
2015-08-11 15:30:00,37.98,38.05,37.9,37.92,2338417.0,28.9067,28.96,28.8458,28.8611,2338417.0
2015-08-12 09:30:00,37.57,37.57,36.86,36.87,2242873.0,28.5947,28.5947,28.0543,28.0619,2242873.0
2015-08-12 10:00:00,36.87,36.87,36.57,36.78,1869008.0,28.0619,28.0619,27.8336,27.9934,1869008.0
2015-08-12 10:30:00,36.77,36.93,36.74,36.89,889848.0,27.9858,28.1076,27.963,28.0771,889848.0
2015-08-12 11:00:00,36.89,37.02,36.88,36.99,767948.0,28.0771,28.1761,28.0695,28.1532,767948.0
2015-08-12 11:30:00,36.99,37.0,36.84,36.92,589090.0,28.1532,28.1608,28.0391,28.1,589090.0
2015-08-12 12:00:00,36.91,36.94,36.82,36.92,462138.0,28.0923,28.1152,28.0238,28.1,462138.0
2015-08-12 12:30:00,36.91,37.09,36.91,36.92,935505.0,28.0923,28.2293,28.0923,28.1,935505.0
2015-08-12 13:00:00,36.93,37.18,36.92,37.11,539434.0,28.1076,28.2978,28.1,28.2446,539434.0
2015-08-12 13:30:00,37.11,37.36,37.1,37.32,477165.0,28.2446,28.4348,28.237,28.4044,477165.0
2015-08-12 14:00:00,37.32,37.33,37.17,37.19,526180.0,28.4044,28.412,28.2902,28.3055,526180.0
2015-08-12 14:30:00,37.18,37.48,37.17,37.48,744626.0,28.2978,28.5262,28.2902,28.5262,744626.0
2015-08-12 15:00:00,37.48,37.64,37.44,37.62,961218.0,28.5262,28.648,28.4957,28.6327,961218.0
2015-08-12 15:30:00,37.62,37.64,37.55,37.59,1673592.0,28.6327,28.648,28.5795,28.6099,1673592.0
2015-08-13 09:30:00,37.71,37.83,37.47,37.74,945695.0,28.7012,28.7926,28.5186,28.7241,945695.0
2015-08-13 10:00:00,37.73,37.74,37.51,37.73,541383.0,28.7165,28.7241,28.549,28.7165,541383.0
2015-08-13 10:30:00,37.73,37.86,37.71,37.73,543460.0,28.7165,28.8154,28.7012,28.7165,543460.0
2015-08-13 11:00:00,37.73,37.76,37.57,37.65,306014.0,28.7165,28.7393,28.5947,28.6556,306014.0
2015-08-13 11:30:00,37.66,37.76,37.64,37.7,246921.0,28.6632,28.7393,28.648,28.6936,246921.0
2015-08-13 12:00:00,37.7,37.86,37.7,37.85,162187.0,28.6936,28.8154,28.6936,28.8078,162187.0
2015-08-13 12:30:00,37.85,37.86,37.74,37.83,238005.0,28.8078,28.8154,28.7241,28.7926,238005.0
2015-08-13 13:00:00,37.83,37.92,37.82,37.88,242069.0,28.7926,28.8611,28.785,28.8306,242069.0
2015-08-13 13:30:00,37.88,37.91,37.8,37.8,243444.0,28.8306,28.8535,28.7697,28.7697,243444.0
2015-08-13 14:00:00,37.81,37.89,37.76,37.87,337779.0,28.7773,28.8382,28.7393,28.823,337779.0
2015-08-13 14:30:00,37.87,37.95,37.85,37.95,349631.0,28.823,28.8839,28.8078,28.8839,349631.0
2015-08-13 15:00:00,37.94,37.95,37.82,37.84,497075.0,28.8763,28.8839,28.785,28.8002,497075.0
2015-08-13 15:30:00,37.84,37.84,37.71,37.74,919090.0,28.8002,28.8002,28.7012,28.7241,919090.0
2015-08-14 09:30:00,37.69,37.99,37.67,37.92,635977.0,28.686,28.9143,28.6708,28.8611,635977.0
2015-08-14 10:00:00,37.91,38.0,37.77,37.77,604579.0,28.8535,28.9219,28.7469,28.7469,604579.0
2015-08-14 10:30:00,37.78,37.86,37.73,37.73,432410.0,28.7545,28.8154,28.7165,28.7165,432410.0
2015-08-14 11:00:00,37.73,37.76,37.61,37.76,345604.0,28.7165,28.7393,28.6251,28.7393,345604.0
2015-08-14 11:30:00,37.76,37.86,37.73,37.84,224485.0,28.7393,28.8154,28.7165,28.8002,224485.0
2015-08-14 12:00:00,37.84,37.85,37.77,37.8,153539.0,28.8002,28.8078,28.7469,28.7697,153539.0
2015-08-14 12:30:00,37.8,37.84,37.72,37.79,139866.0,28.7697,28.8002,28.7088,28.7621,139866.0
2015-08-14 13:00:00,37.79,37.9,37.75,37.88,185581.0,28.7621,28.8458,28.7317,28.8306,185581.0
2015-08-14 13:30:00,37.89,37.91,37.82,37.87,174146.0,28.8382,28.8535,28.785,28.823,174146.0
2015-08-14 14:00:00,37.88,37.93,37.85,37.89,162173.0,28.8306,28.8687,28.8078,28.8382,162173.0
2015-08-14 14:30:00,37.89,37.92,37.85,37.92,206023.0,28.8382,28.8611,28.8078,28.8611,206023.0
2015-08-14 15:00:00,37.92,38.02,37.89,38.02,358923.0,28.8611,28.9372,28.8382,28.9372,358923.0
2015-08-14 15:30:00,38.02,38.06,37.96,38.06,756404.0,28.9372,28.9676,28.8915,28.9676,756404.0
2015-08-17 09:30:00,37.73,37.8,37.55,37.65,619839.0,28.7165,28.7697,28.5795,28.6556,619839.0
2015-08-17 10:00:00,37.64,37.9,37.6,37.84,491319.0,28.648,28.8458,28.6175,28.8002,491319.0
2015-08-17 10:30:00,37.84,37.93,37.75,37.89,249320.0,28.8002,28.8687,28.7317,28.8382,249320.0
2015-08-17 11:00:00,37.88,38.0,37.88,37.95,309532.0,28.8306,28.9219,28.8306,28.8839,309532.0
2015-08-17 11:30:00,37.94,38.02,37.93,37.99,253964.0,28.8763,28.9372,28.8687,28.9143,253964.0
2015-08-17 12:00:00,37.99,38.1,37.98,38.01,320533.0,28.9143,28.9981,28.9067,28.9296,320533.0
2015-08-17 12:30:00,38.01,38.08,38.0,38.08,127687.0,28.9296,28.9828,28.9219,28.9828,127687.0
2015-08-17 13:00:00,38.09,38.13,38.06,38.12,148415.0,28.9904,29.0209,28.9676,29.0133,148415.0
2015-08-17 13:30:00,38.13,38.14,38.08,38.08,138757.0,29.0209,29.0285,28.9828,28.9828,138757.0
2015-08-17 14:00:00,38.07,38.17,38.07,38.07,368206.0,28.9752,29.0513,28.9752,28.9752,368206.0
2015-08-17 14:30:00,38.08,38.14,38.06,38.13,186498.0,28.9828,29.0285,28.9676,29.0209,186498.0
2015-08-17 15:00:00,38.14,38.16,38.1,38.14,252768.0,29.0285,29.0437,28.9981,29.0285,252768.0
2015-08-17 15:30:00,38.15,38.18,38.1,38.15,801194.0,29.0361,29.0589,28.9981,29.0361,801194.0
2015-08-18 09:30:00,38.07,38.21,38.02,38.12,354234.0,28.9752,29.0818,28.9372,29.0133,354234.0
2015-08-18 10:00:00,38.12,38.19,38.05,38.1,429127.0,29.0133,29.0666,28.96,28.9981,429127.0
2015-08-18 10:30:00,38.11,38.16,38.04,38.15,332433.0,29.0057,29.0437,28.9524,29.0361,332433.0
2015-08-18 11:00:00,38.15,38.16,37.99,37.99,292265.0,29.0361,29.0437,28.9143,28.9143,292265.0
2015-08-18 11:30:00,38.0,38.02,37.86,37.94,336347.0,28.9219,28.9372,28.8154,28.8763,336347.0
2015-08-18 12:00:00,37.95,38.04,37.89,38.0,291295.0,28.8839,28.9524,28.8382,28.9219,291295.0
2015-08-18 12:30:00,38.01,38.1,37.97,38.0,388379.0,28.9296,28.9981,28.8991,28.9219,388379.0
2015-08-18 13:00:00,38.0,38.0,37.94,37.95,250918.0,28.9219,28.9219,28.8763,28.8839,250918.0
2015-08-18 13:30:00,37.95,37.96,37.84,37.87,385626.0,28.8839,28.8915,28.8002,28.823,385626.0
2015-08-18 14:00:00,37.87,37.96,37.84,37.95,389310.0,28.823,28.8915,28.8002,28.8839,389310.0
2015-08-18 14:30:00,37.95,37.97,37.85,37.88,581464.0,28.8839,28.8991,28.8078,28.8306,581464.0
2015-08-18 15:00:00,37.88,37.94,37.84,37.92,1026687.0,28.8306,28.8763,28.8002,28.8611,1026687.0
2015-08-18 15:30:00,37.93,37.93,37.79,37.79,2109813.0,28.8687,28.8687,28.7621,28.7621,2109813.0
2015-08-19 09:30:00,37.61,37.68,37.28,37.36,1140263.0,28.6251,28.6784,28.374,28.4348,1140263.0
2015-08-19 10:00:00,37.37,37.48,37.36,37.47,523723.0,28.4425,28.5262,28.4348,28.5186,523723.0
2015-08-19 10:30:00,37.46,37.48,37.23,37.29,510132.0,28.511,28.5262,28.3359,28.3816,510132.0
2015-08-19 11:00:00,37.29,37.42,37.29,37.37,428647.0,28.3816,28.4805,28.3816,28.4425,428647.0
2015-08-19 11:30:00,37.37,37.43,37.34,37.4,394402.0,28.4425,28.4881,28.4196,28.4653,394402.0
2015-08-19 12:00:00,37.4,37.44,37.36,37.41,388530.0,28.4653,28.4957,28.4348,28.4729,388530.0
2015-08-19 12:30:00,37.41,37.47,37.36,37.43,607497.0,28.4729,28.5186,28.4348,28.4881,607497.0
2015-08-19 13:00:00,37.44,37.54,37.39,37.45,676179.0,28.4957,28.5718,28.4577,28.5033,676179.0
2015-08-19 13:30:00,37.45,37.59,37.33,37.41,520953.0,28.5033,28.6099,28.412,28.4729,520953.0
2015-08-19 14:00:00,37.4,37.78,37.4,37.62,484833.0,28.4653,28.7545,28.4653,28.6327,484833.0
2015-08-19 14:30:00,37.63,37.66,37.38,37.42,435720.0,28.6403,28.6632,28.4501,28.4805,435720.0
2015-08-19 15:00:00,37.41,37.48,37.33,37.47,541835.0,28.4729,28.5262,28.412,28.5186,541835.0
2015-08-19 15:30:00,37.47,37.62,37.44,37.44,1063647.0,28.5186,28.6327,28.4957,28.4957,1063647.0
2015-08-20 09:30:00,36.94,37.0,36.44,36.45,1858998.0,28.1152,28.1608,27.7346,27.7422,1858998.0
2015-08-20 10:00:00,36.45,36.6,36.39,36.44,1159391.0,27.7422,27.8564,27.6966,27.7346,1159391.0
2015-08-20 10:30:00,36.44,36.63,36.42,36.6,812723.0,27.7346,27.8792,27.7194,27.8564,812723.0
2015-08-20 11:00:00,36.59,36.63,36.46,36.59,688764.0,27.8488,27.8792,27.7498,27.8488,688764.0
2015-08-20 11:30:00,36.59,36.7,36.51,36.7,445281.0,27.8488,27.9325,27.7879,27.9325,445281.0
2015-08-20 12:00:00,36.7,36.71,36.47,36.5,519455.0,27.9325,27.9401,27.7575,27.7803,519455.0
2015-08-20 12:30:00,36.49,36.57,36.42,36.46,865427.0,27.7727,27.8336,27.7194,27.7498,865427.0
2015-08-20 13:00:00,36.46,36.6,36.43,36.56,601057.0,27.7498,27.8564,27.727,27.826,601057.0
2015-08-20 13:30:00,36.56,36.68,36.49,36.62,606329.0,27.826,27.9173,27.7727,27.8716,606329.0
2015-08-20 14:00:00,36.62,36.62,36.45,36.45,347115.0,27.8716,27.8716,27.7422,27.7422,347115.0
2015-08-20 14:30:00,36.46,36.46,36.3,36.33,876976.0,27.7498,27.7498,27.6281,27.6509,876976.0
2015-08-20 15:00:00,36.32,36.35,36.2,36.33,1259657.0,27.6433,27.6661,27.552,27.6509,1259657.0
2015-08-20 15:30:00,36.34,36.39,36.17,36.17,2485064.0,27.6585,27.6966,27.5291,27.5291,2485064.0
2015-08-21 09:30:00,35.57,35.79,35.46,35.66,1996348.0,27.0725,27.2399,26.9887,27.141,1996348.0
2015-08-21 10:00:00,35.66,35.89,35.61,35.64,746983.0,27.141,27.316,27.1029,27.1257,746983.0
2015-08-21 10:30:00,35.65,35.68,35.49,35.53,764947.0,27.1334,27.1562,27.0116,27.042,764947.0
2015-08-21 11:00:00,35.54,35.54,35.11,35.13,2004480.0,27.0496,27.0496,26.7224,26.7376,2004480.0
2015-08-21 11:30:00,35.13,35.29,34.94,35.26,1573777.0,26.7376,26.8594,26.593,26.8365,1573777.0
2015-08-21 12:00:00,35.26,35.37,35.07,35.07,1206638.0,26.8365,26.9202,26.6919,26.6919,1206638.0
2015-08-21 12:30:00,35.08,35.17,34.77,34.77,1720565.0,26.6995,26.768,26.4636,26.4636,1720565.0
2015-08-21 13:00:00,34.77,34.82,34.62,34.72,2148510.0,26.4636,26.5016,26.3494,26.4255,2148510.0
2015-08-21 13:30:00,34.72,34.85,34.63,34.85,1766281.0,26.4255,26.5245,26.357,26.5245,1766281.0
2015-08-21 14:00:00,34.84,34.92,34.65,34.68,1835543.0,26.5169,26.5777,26.3723,26.3951,1835543.0
2015-08-21 14:30:00,34.68,34.73,34.37,34.44,1820597.0,26.3951,26.4331,26.1591,26.2124,1820597.0
2015-08-21 15:00:00,34.43,34.5,34.21,34.38,3197281.0,26.2048,26.2581,26.0374,26.1668,3197281.0
2015-08-21 15:30:00,34.39,34.52,34.16,34.22,6218461.0,26.1744,26.2733,25.9993,26.045,6218461.0
2015-08-24 09:30:00,31.62,33.54,30.4,32.58,3790781.0,24.0661,25.5274,23.1376,24.7968,3790781.0
2015-08-24 10:00:00,32.58,33.35,32.45,33.08,1925591.0,24.7968,25.3828,24.6978,25.1773,1925591.0
2015-08-24 10:30:00,33.07,33.15,32.63,33.06,1731525.0,25.1697,25.2306,24.8348,25.1621,1731525.0
2015-08-24 11:00:00,33.06,33.09,32.46,32.51,1745662.0,25.1621,25.1849,24.7054,24.7435,1745662.0
2015-08-24 11:30:00,32.51,33.2,32.49,33.18,1564319.0,24.7435,25.2687,24.7283,25.2534,1564319.0
2015-08-24 12:00:00,33.17,33.49,32.97,33.44,1348563.0,25.2458,25.4894,25.0936,25.4513,1348563.0
2015-08-24 12:30:00,33.43,33.61,33.3,33.42,855577.0,25.4437,25.5807,25.3448,25.4361,855577.0
2015-08-24 13:00:00,33.41,33.5,33.21,33.3,810185.0,25.4285,25.497,25.2763,25.3448,810185.0
2015-08-24 13:30:00,33.3,33.35,33.14,33.17,710421.0,25.3448,25.3828,25.223,25.2458,710421.0
2015-08-24 14:00:00,33.18,33.18,32.75,32.83,1072686.0,25.2534,25.2534,24.9262,24.987,1072686.0
2015-08-24 14:30:00,32.84,32.99,32.35,32.36,899696.0,24.9947,25.1088,24.6217,24.6293,899696.0
2015-08-24 15:00:00,32.36,32.48,32.01,32.04,1943449.0,24.6293,24.7207,24.3629,24.3858,1943449.0
2015-08-24 15:30:00,32.05,32.88,32.0,32.26,2996965.0,24.3934,25.0251,24.3553,24.5532,2996965.0
2015-08-25 09:30:00,33.8,33.8,32.97,33.1,2568848.0,25.7253,25.7253,25.0936,25.1925,2568848.0
2015-08-25 10:00:00,33.1,33.36,33.01,33.14,1769170.0,25.1925,25.3904,25.124,25.223,1769170.0
2015-08-25 10:30:00,33.13,33.26,33.03,33.18,860093.0,25.2154,25.3143,25.1393,25.2534,860093.0
2015-08-25 11:00:00,33.18,33.56,33.17,33.44,1395166.0,25.2534,25.5426,25.2458,25.4513,1395166.0
2015-08-25 11:30:00,33.43,33.5,33.3,33.35,904603.0,25.4437,25.497,25.3448,25.3828,904603.0
2015-08-25 12:00:00,33.36,33.48,33.31,33.34,515675.0,25.3904,25.4818,25.3524,25.3752,515675.0
2015-08-25 12:30:00,33.33,33.42,33.16,33.16,496361.0,25.3676,25.4361,25.2382,25.2382,496361.0
2015-08-25 13:00:00,33.16,33.17,32.73,32.76,963734.0,25.2382,25.2458,24.9109,24.9338,963734.0
2015-08-25 13:30:00,32.75,33.0,32.73,32.99,691196.0,24.9262,25.1164,24.9109,25.1088,691196.0
2015-08-25 14:00:00,32.99,33.0,32.76,32.89,952537.0,25.1088,25.1164,24.9338,25.0327,952537.0
2015-08-25 14:30:00,32.87,33.02,32.8,32.92,920981.0,25.0175,25.1317,24.9642,25.0555,920981.0
2015-08-25 15:00:00,32.92,32.99,32.45,32.48,1624179.0,25.0555,25.1088,24.6978,24.7207,1624179.0
2015-08-25 15:30:00,32.48,32.49,31.73,31.76,4124793.0,24.7207,24.7283,24.1498,24.1727,4124793.0
2015-08-26 09:30:00,32.75,33.15,32.39,32.61,2207566.0,24.9262,25.2306,24.6522,24.8196,2207566.0
2015-08-26 10:00:00,32.6,32.74,32.26,32.62,1777498.0,24.812,24.9185,24.5532,24.8272,1777498.0
2015-08-26 10:30:00,32.63,32.85,32.37,32.56,1393809.0,24.8348,25.0023,24.6369,24.7815,1393809.0
2015-08-26 11:00:00,32.55,32.69,32.42,32.55,1008138.0,24.7739,24.8805,24.675,24.7739,1008138.0
2015-08-26 11:30:00,32.54,32.6,32.24,32.4,942756.0,24.7663,24.812,24.538,24.6598,942756.0
2015-08-26 12:00:00,32.4,32.43,32.22,32.26,841694.0,24.6598,24.6826,24.5228,24.5532,841694.0
2015-08-26 12:30:00,32.25,32.51,32.12,32.51,819164.0,24.5456,24.7435,24.4467,24.7435,819164.0
2015-08-26 13:00:00,32.51,32.58,32.32,32.57,782458.0,24.7435,24.7968,24.5989,24.7892,782458.0
2015-08-26 13:30:00,32.57,32.76,32.47,32.74,1106255.0,24.7892,24.9338,24.713,24.9185,1106255.0
2015-08-26 14:00:00,32.74,32.81,32.51,32.7,1114683.0,24.9185,24.9718,24.7435,24.8881,1114683.0
2015-08-26 14:30:00,32.69,33.08,32.66,33.04,1728114.0,24.8805,25.1773,24.8577,25.1469,1728114.0
2015-08-26 15:00:00,33.03,33.47,32.93,33.27,2995965.0,25.1393,25.4741,25.0632,25.3219,2995965.0
2015-08-26 15:30:00,33.28,33.5,33.22,33.3,5121540.0,25.3295,25.497,25.2839,25.3448,5121540.0
2015-08-27 09:30:00,34.0,34.18,33.93,33.98,2787565.0,25.8775,26.0145,25.8243,25.8623,2787565.0
2015-08-27 10:00:00,33.98,34.03,33.73,33.75,1735827.0,25.8623,25.9004,25.672,25.6873,1735827.0
2015-08-27 10:30:00,33.75,34.01,33.62,33.96,1497762.0,25.6873,25.8851,25.5883,25.8471,1497762.0
2015-08-27 11:00:00,33.96,34.12,33.89,33.92,1227311.0,25.8471,25.9689,25.7938,25.8166,1227311.0
2015-08-27 11:30:00,33.93,33.94,33.78,33.92,731089.0,25.8243,25.8319,25.7101,25.8166,731089.0
2015-08-27 12:00:00,33.93,34.13,33.91,34.12,601227.0,25.8243,25.9765,25.809,25.9689,601227.0
2015-08-27 12:30:00,34.12,34.21,34.05,34.2,495055.0,25.9689,26.0374,25.9156,26.0298,495055.0
2015-08-27 13:00:00,34.2,34.28,34.14,34.24,729297.0,26.0298,26.0906,25.9841,26.0602,729297.0
2015-08-27 13:30:00,34.24,34.34,34.14,34.34,693202.0,26.0602,26.1363,25.9841,26.1363,693202.0
2015-08-27 14:00:00,34.33,34.35,33.92,33.97,1072489.0,26.1287,26.1439,25.8166,25.8547,1072489.0
2015-08-27 14:30:00,33.97,34.13,33.67,33.71,1407121.0,25.8547,25.9765,25.6264,25.6568,1407121.0
2015-08-27 15:00:00,33.7,34.01,33.55,33.99,2272496.0,25.6492,25.8851,25.535,25.8699,2272496.0
2015-08-27 15:30:00,34.0,34.32,33.85,34.31,4170137.0,25.8775,26.1211,25.7634,26.1135,4170137.0
2015-08-28 09:30:00,34.11,34.15,33.8,33.96,1641171.0,25.9613,25.9917,25.7253,25.8471,1641171.0
2015-08-28 10:00:00,33.96,34.13,33.89,34.09,709779.0,25.8471,25.9765,25.7938,25.946,709779.0
2015-08-28 10:30:00,34.09,34.19,33.96,34.03,780794.0,25.946,26.0221,25.8471,25.9004,780794.0
2015-08-28 11:00:00,34.03,34.15,33.85,34.14,889188.0,25.9004,25.9917,25.7634,25.9841,889188.0
2015-08-28 11:30:00,34.13,34.19,33.96,33.99,985703.0,25.9765,26.0221,25.8471,25.8699,985703.0
2015-08-28 12:00:00,34.0,34.11,33.94,34.06,439175.0,25.8775,25.9613,25.8319,25.9232,439175.0
2015-08-28 12:30:00,34.06,34.13,34.03,34.05,580375.0,25.9232,25.9765,25.9004,25.9156,580375.0
2015-08-28 13:00:00,34.06,34.06,33.81,33.81,571740.0,25.9232,25.9232,25.7329,25.7329,571740.0
2015-08-28 13:30:00,33.81,33.89,33.75,33.87,500966.0,25.7329,25.7938,25.6873,25.7786,500966.0
2015-08-28 14:00:00,33.87,33.97,33.86,33.94,468233.0,25.7786,25.8547,25.771,25.8319,468233.0
2015-08-28 14:30:00,33.94,34.0,33.83,33.97,582435.0,25.8319,25.8775,25.7481,25.8547,582435.0
2015-08-28 15:00:00,33.98,33.99,33.8,33.83,913043.0,25.8623,25.8699,25.7253,25.7481,913043.0
2015-08-28 15:30:00,33.83,34.08,33.71,34.05,2450974.0,25.7481,25.9384,25.6568,25.9156,2450974.0
2015-08-31 09:30:00,34.09,34.27,33.87,34.14,1573192.0,25.946,26.083,25.7786,25.9841,1573192.0
2015-08-31 10:00:00,34.14,34.4,34.1,34.38,1046641.0,25.9841,26.182,25.9536,26.1668,1046641.0
2015-08-31 10:30:00,34.38,34.7,34.31,34.67,1400018.0,26.1668,26.4103,26.1135,26.3875,1400018.0
2015-08-31 11:00:00,34.66,34.71,34.46,34.67,884747.0,26.3799,26.4179,26.2276,26.3875,884747.0
2015-08-31 11:30:00,34.67,34.97,34.59,34.76,939438.0,26.3875,26.6158,26.3266,26.456,939438.0
2015-08-31 12:00:00,34.77,34.82,34.72,34.79,533902.0,26.4636,26.5016,26.4255,26.4788,533902.0
2015-08-31 12:30:00,34.79,34.82,34.62,34.63,304584.0,26.4788,26.5016,26.3494,26.357,304584.0
2015-08-31 13:00:00,34.63,34.72,34.62,34.69,313247.0,26.357,26.4255,26.3494,26.4027,313247.0
2015-08-31 13:30:00,34.69,34.69,34.42,34.49,577298.0,26.4027,26.4027,26.1972,26.2505,577298.0
2015-08-31 14:00:00,34.5,34.55,34.37,34.47,603206.0,26.2581,26.2961,26.1591,26.2353,603206.0
2015-08-31 14:30:00,34.46,34.51,34.39,34.41,473382.0,26.2276,26.2657,26.1744,26.1896,473382.0
2015-08-31 15:00:00,34.42,34.6,34.39,34.44,973006.0,26.1972,26.3342,26.1744,26.2124,973006.0
2015-08-31 15:30:00,34.43,34.61,34.42,34.44,2076823.0,26.2048,26.3418,26.1972,26.2124,2076823.0
2015-09-01 09:30:00,33.42,33.77,33.35,33.45,1413155.0,25.4361,25.7025,25.3828,25.4589,1413155.0
2015-09-01 10:00:00,33.43,33.47,33.11,33.33,1046799.0,25.4437,25.4741,25.2002,25.3676,1046799.0
2015-09-01 10:30:00,33.33,33.49,33.26,33.36,843699.0,25.3676,25.4894,25.3143,25.3904,843699.0
2015-09-01 11:00:00,33.37,33.59,33.31,33.45,775589.0,25.398,25.5655,25.3524,25.4589,775589.0
2015-09-01 11:30:00,33.45,33.52,33.35,33.37,410591.0,25.4589,25.5122,25.3828,25.398,410591.0
2015-09-01 12:00:00,33.37,33.41,33.2,33.23,632251.0,25.398,25.4285,25.2687,25.2915,632251.0
2015-09-01 12:30:00,33.22,33.26,33.06,33.09,743808.0,25.2839,25.3143,25.1621,25.1849,743808.0
2015-09-01 13:00:00,33.09,33.3,33.08,33.21,618653.0,25.1849,25.3448,25.1773,25.2763,618653.0
2015-09-01 13:30:00,33.2,33.32,33.17,33.29,478847.0,25.2687,25.36,25.2458,25.3372,478847.0
2015-09-01 14:00:00,33.29,33.3,33.11,33.19,634074.0,25.3372,25.3448,25.2002,25.261,634074.0
2015-09-01 14:30:00,33.2,33.37,33.18,33.28,716024.0,25.2687,25.398,25.2534,25.3295,716024.0
2015-09-01 15:00:00,33.28,33.32,33.02,33.03,1104389.0,25.3295,25.36,25.1317,25.1393,1104389.0
2015-09-01 15:30:00,33.04,33.21,32.81,33.09,3247957.0,25.1469,25.2763,24.9718,25.1849,3247957.0
2015-09-02 09:30:00,33.75,33.81,33.32,33.46,1138160.0,25.6873,25.7329,25.36,25.4665,1138160.0
2015-09-02 10:00:00,33.46,33.56,33.3,33.32,904528.0,25.4665,25.5426,25.3448,25.36,904528.0
2015-09-02 10:30:00,33.31,33.36,33.18,33.26,591337.0,25.3524,25.3904,25.2534,25.3143,591337.0
2015-09-02 11:00:00,33.27,33.45,33.26,33.44,558963.0,25.3219,25.4589,25.3143,25.4513,558963.0
2015-09-02 11:30:00,33.44,33.45,33.16,33.2,700685.0,25.4513,25.4589,25.2382,25.2687,700685.0
2015-09-02 12:00:00,33.2,33.25,33.17,33.23,397496.0,25.2687,25.3067,25.2458,25.2915,397496.0
2015-09-02 12:30:00,33.23,33.44,33.22,33.42,397416.0,25.2915,25.4513,25.2839,25.4361,397416.0
2015-09-02 13:00:00,33.42,33.5,33.34,33.5,312916.0,25.4361,25.497,25.3752,25.497,312916.0
2015-09-02 13:30:00,33.49,33.52,33.4,33.47,484433.0,25.4894,25.5122,25.4209,25.4741,484433.0
2015-09-02 14:00:00,33.47,33.63,33.44,33.61,793975.0,25.4741,25.5959,25.4513,25.5807,793975.0
2015-09-02 14:30:00,33.62,33.66,33.45,33.57,604776.0,25.5883,25.6188,25.4589,25.5503,604776.0
2015-09-02 15:00:00,33.56,33.62,33.45,33.59,1371962.0,25.5426,25.5883,25.4589,25.5655,1371962.0
2015-09-02 15:30:00,33.59,33.8,33.55,33.8,2253212.0,25.5655,25.7253,25.535,25.7253,2253212.0
2015-09-03 09:30:00,33.85,34.15,33.83,34.15,1178074.0,25.7634,25.9917,25.7481,25.9917,1178074.0
2015-09-03 10:00:00,34.15,34.29,34.07,34.26,697833.0,25.9917,26.0983,25.9308,26.0754,697833.0
2015-09-03 10:30:00,34.27,34.5,34.19,34.48,811457.0,26.083,26.2581,26.0221,26.2429,811457.0
2015-09-03 11:00:00,34.48,34.49,34.25,34.28,808823.0,26.2429,26.2505,26.0678,26.0906,808823.0
2015-09-03 11:30:00,34.29,34.31,34.18,34.23,595868.0,26.0983,26.1135,26.0145,26.0526,595868.0
2015-09-03 12:00:00,34.23,34.27,34.14,34.23,382872.0,26.0526,26.083,25.9841,26.0526,382872.0
2015-09-03 12:30:00,34.22,34.24,34.03,34.06,525578.0,26.045,26.0602,25.9004,25.9232,525578.0
2015-09-03 13:00:00,34.06,34.08,33.8,33.98,809190.0,25.9232,25.9384,25.7253,25.8623,809190.0
2015-09-03 13:30:00,33.98,33.98,33.74,33.74,421856.0,25.8623,25.8623,25.6796,25.6796,421856.0
2015-09-03 14:00:00,33.75,33.86,33.7,33.85,1022353.0,25.6873,25.771,25.6492,25.7634,1022353.0
2015-09-03 14:30:00,33.85,33.95,33.8,33.81,441802.0,25.7634,25.8395,25.7253,25.7329,441802.0
2015-09-03 15:00:00,33.82,33.87,33.72,33.79,842296.0,25.7405,25.7786,25.6644,25.7177,842296.0
2015-09-03 15:30:00,33.77,33.91,33.64,33.8,1739090.0,25.7025,25.809,25.6035,25.7253,1739090.0
2015-09-04 09:30:00,33.32,33.54,33.05,33.13,1373556.0,25.36,25.5274,25.1545,25.2154,1373556.0
2015-09-04 10:00:00,33.13,33.32,33.06,33.3,674261.0,25.2154,25.36,25.1621,25.3448,674261.0
2015-09-04 10:30:00,33.3,33.37,33.17,33.23,1020026.0,25.3448,25.398,25.2458,25.2915,1020026.0
2015-09-04 11:00:00,33.24,33.32,33.18,33.25,590836.0,25.2991,25.36,25.2534,25.3067,590836.0
2015-09-04 11:30:00,33.24,33.27,33.14,33.2,595095.0,25.2991,25.3219,25.223,25.2687,595095.0
2015-09-04 12:00:00,33.2,33.2,33.0,33.02,366745.0,25.2687,25.2687,25.1164,25.1317,366745.0
2015-09-04 12:30:00,33.02,33.11,33.0,33.05,361758.0,25.1317,25.2002,25.1164,25.1545,361758.0
2015-09-04 13:00:00,33.05,33.06,32.91,32.95,496488.0,25.1545,25.1621,25.0479,25.0784,496488.0
2015-09-04 13:30:00,32.95,33.06,32.93,33.02,394657.0,25.0784,25.1621,25.0632,25.1317,394657.0
2015-09-04 14:00:00,33.02,33.02,32.86,32.89,710768.0,25.1317,25.1317,25.0099,25.0327,710768.0
2015-09-04 14:30:00,32.9,33.05,32.84,33.05,531132.0,25.0403,25.1545,24.9947,25.1545,531132.0
2015-09-04 15:00:00,33.05,33.19,33.03,33.18,1230348.0,25.1545,25.261,25.1393,25.2534,1230348.0
2015-09-04 15:30:00,33.19,33.43,33.14,33.19,2524405.0,25.261,25.4437,25.223,25.261,2524405.0
2015-09-08 09:30:00,33.9,34.28,33.84,34.12,1340261.0,25.8014,26.0906,25.7558,25.9689,1340261.0
2015-09-08 10:00:00,34.13,34.14,33.95,34.13,741910.0,25.9765,25.9841,25.8395,25.9765,741910.0
2015-09-08 10:30:00,34.13,34.22,34.0,34.06,713840.0,25.9765,26.045,25.8775,25.9232,713840.0
2015-09-08 11:00:00,34.06,34.2,34.04,34.17,778982.0,25.9232,26.0298,25.908,26.0069,778982.0
2015-09-08 11:30:00,34.17,34.21,33.99,34.04,563761.0,26.0069,26.0374,25.8699,25.908,563761.0
2015-09-08 12:00:00,34.04,34.21,34.02,34.21,468997.0,25.908,26.0374,25.8928,26.0374,468997.0
2015-09-08 12:30:00,34.21,34.23,34.06,34.08,284288.0,26.0374,26.0526,25.9232,25.9384,284288.0
2015-09-08 13:00:00,34.08,34.11,33.99,34.01,337115.0,25.9384,25.9613,25.8699,25.8851,337115.0
2015-09-08 13:30:00,34.01,34.13,33.98,34.12,287298.0,25.8851,25.9765,25.8623,25.9689,287298.0
2015-09-08 14:00:00,34.12,34.23,34.1,34.18,414314.0,25.9689,26.0526,25.9536,26.0145,414314.0
2015-09-08 14:30:00,34.19,34.34,34.18,34.29,538805.0,26.0221,26.1363,26.0145,26.0983,538805.0
2015-09-08 15:00:00,34.3,34.33,34.17,34.22,506167.0,26.1059,26.1287,26.0069,26.045,506167.0
2015-09-08 15:30:00,34.22,34.42,34.17,34.28,4185917.0,26.045,26.1972,26.0069,26.0906,4185917.0
2015-09-09 09:30:00,34.85,35.05,34.75,34.89,1213777.0,26.5245,26.6767,26.4484,26.5549,1213777.0
2015-09-09 10:00:00,34.89,34.92,34.54,34.57,661983.0,26.5549,26.5777,26.2885,26.3114,661983.0
2015-09-09 10:30:00,34.58,34.61,34.41,34.47,661096.0,26.319,26.3418,26.1896,26.2353,661096.0
2015-09-09 11:00:00,34.48,34.55,34.33,34.37,510817.0,26.2429,26.2961,26.1287,26.1591,510817.0
2015-09-09 11:30:00,34.37,34.47,34.32,34.37,411979.0,26.1591,26.2353,26.1211,26.1591,411979.0
2015-09-09 12:00:00,34.37,34.56,34.36,34.51,462561.0,26.1591,26.3038,26.1515,26.2657,462561.0
2015-09-09 12:30:00,34.52,34.53,34.34,34.37,228711.0,26.2733,26.2809,26.1363,26.1591,228711.0
2015-09-09 13:00:00,34.36,34.39,34.2,34.22,321974.0,26.1515,26.1744,26.0298,26.045,321974.0
2015-09-09 13:30:00,34.21,34.22,34.0,34.02,437778.0,26.0374,26.045,25.8775,25.8928,437778.0
2015-09-09 14:00:00,34.02,34.09,33.96,34.01,548295.0,25.8928,25.946,25.8471,25.8851,548295.0
2015-09-09 14:30:00,34.01,34.08,33.89,34.03,397493.0,25.8851,25.9384,25.7938,25.9004,397493.0
2015-09-09 15:00:00,34.02,34.13,33.93,33.96,931810.0,25.8928,25.9765,25.8243,25.8471,931810.0
2015-09-09 15:30:00,33.97,33.97,33.65,33.76,2332245.0,25.8547,25.8547,25.6111,25.6949,2332245.0
2015-09-10 09:30:00,33.63,33.88,33.47,33.48,1270328.0,25.5959,25.7862,25.4741,25.4818,1270328.0
2015-09-10 10:00:00,33.48,33.74,33.48,33.74,700054.0,25.4818,25.6796,25.4818,25.6796,700054.0
2015-09-10 10:30:00,33.74,34.06,33.73,33.88,675445.0,25.6796,25.9232,25.672,25.7862,675445.0
2015-09-10 11:00:00,33.87,33.9,33.59,33.68,505238.0,25.7786,25.8014,25.5655,25.634,505238.0
2015-09-10 11:30:00,33.69,33.85,33.68,33.81,367313.0,25.6416,25.7634,25.634,25.7329,367313.0
2015-09-10 12:00:00,33.81,33.91,33.73,33.77,276100.0,25.7329,25.809,25.672,25.7025,276100.0
2015-09-10 12:30:00,33.77,33.87,33.75,33.8,275275.0,25.7025,25.7786,25.6873,25.7253,275275.0
2015-09-10 13:00:00,33.8,33.98,33.74,33.97,282074.0,25.7253,25.8623,25.6796,25.8547,282074.0
2015-09-10 13:30:00,33.98,34.12,33.97,34.09,469773.0,25.8623,25.9689,25.8547,25.946,469773.0
2015-09-10 14:00:00,34.09,34.14,33.96,34.02,374222.0,25.946,25.9841,25.8471,25.8928,374222.0
2015-09-10 14:30:00,34.01,34.08,33.95,33.95,381569.0,25.8851,25.9384,25.8395,25.8395,381569.0
2015-09-10 15:00:00,33.96,34.05,33.85,33.9,625406.0,25.8471,25.9156,25.7634,25.8014,625406.0
2015-09-10 15:30:00,33.89,33.91,33.71,33.85,1918821.0,25.7938,25.809,25.6568,25.7634,1918821.0
2015-09-11 09:30:00,33.77,33.82,33.59,33.61,609145.0,25.7025,25.7405,25.5655,25.5807,609145.0
2015-09-11 10:00:00,33.6,33.64,33.48,33.54,264810.0,25.5731,25.6035,25.4818,25.5274,264810.0
2015-09-11 10:30:00,33.55,33.61,33.47,33.51,274654.0,25.535,25.5807,25.4741,25.5046,274654.0
2015-09-11 11:00:00,33.51,33.59,33.49,33.58,367401.0,25.5046,25.5655,25.4894,25.5579,367401.0
2015-09-11 11:30:00,33.59,33.73,33.52,33.66,358966.0,25.5655,25.672,25.5122,25.6188,358966.0
2015-09-11 12:00:00,33.67,33.84,33.65,33.79,301410.0,25.6264,25.7558,25.6111,25.7177,301410.0
2015-09-11 12:30:00,33.79,33.89,33.75,33.82,274750.0,25.7177,25.7938,25.6873,25.7405,274750.0
2015-09-11 13:00:00,33.83,33.83,33.66,33.66,296921.0,25.7481,25.7481,25.6188,25.6188,296921.0
2015-09-11 13:30:00,33.66,33.72,33.61,33.7,251983.0,25.6188,25.6644,25.5807,25.6492,251983.0
2015-09-11 14:00:00,33.7,33.79,33.64,33.73,356184.0,25.6492,25.7177,25.6035,25.672,356184.0
2015-09-11 14:30:00,33.74,33.81,33.73,33.78,361013.0,25.6796,25.7329,25.672,25.7101,361013.0
2015-09-11 15:00:00,33.78,33.91,33.76,33.8,575781.0,25.7101,25.809,25.6949,25.7253,575781.0
2015-09-11 15:30:00,33.8,34.01,33.74,33.99,1932907.0,25.7253,25.8851,25.6796,25.8699,1932907.0
2015-09-14 09:30:00,33.92,33.97,33.62,33.83,576016.0,25.8166,25.8547,25.5883,25.7481,576016.0
2015-09-14 10:00:00,33.82,34.03,33.82,33.92,898410.0,25.7405,25.9004,25.7405,25.8166,898410.0
2015-09-14 10:30:00,33.92,34.11,33.92,34.05,580712.0,25.8166,25.9613,25.8166,25.9156,580712.0
2015-09-14 11:00:00,34.05,34.1,33.94,33.96,559578.0,25.9156,25.9536,25.8319,25.8471,559578.0
2015-09-14 11:30:00,33.95,33.96,33.81,33.87,483359.0,25.8395,25.8471,25.7329,25.7786,483359.0
2015-09-14 12:00:00,33.87,33.9,33.8,33.85,495712.0,25.7786,25.8014,25.7253,25.7634,495712.0
2015-09-14 12:30:00,33.86,33.93,33.81,33.84,335839.0,25.771,25.8243,25.7329,25.7558,335839.0
2015-09-14 13:00:00,33.84,33.85,33.79,33.8,246368.0,25.7558,25.7634,25.7177,25.7253,246368.0
2015-09-14 13:30:00,33.79,33.9,33.77,33.89,434476.0,25.7177,25.8014,25.7025,25.7938,434476.0
2015-09-14 14:00:00,33.89,33.89,33.7,33.73,717349.0,25.7938,25.7938,25.6492,25.672,717349.0
2015-09-14 14:30:00,33.72,33.84,33.69,33.8,549053.0,25.6644,25.7558,25.6416,25.7253,549053.0
2015-09-14 15:00:00,33.79,33.83,33.72,33.76,718354.0,25.7177,25.7481,25.6644,25.6949,718354.0
2015-09-14 15:30:00,33.77,33.82,33.68,33.8,1316780.0,25.7025,25.7405,25.634,25.7253,1316780.0
2015-09-15 09:30:00,33.94,34.15,33.79,34.12,632893.0,25.8319,25.9917,25.7177,25.9689,632893.0
2015-09-15 10:00:00,34.13,34.25,34.03,34.08,478514.0,25.9765,26.0678,25.9004,25.9384,478514.0
2015-09-15 10:30:00,34.08,34.37,34.08,34.35,611711.0,25.9384,26.1591,25.9384,26.1439,611711.0
2015-09-15 11:00:00,34.36,34.4,34.24,34.3,513805.0,26.1515,26.182,26.0602,26.1059,513805.0
2015-09-15 11:30:00,34.3,34.33,34.17,34.31,374762.0,26.1059,26.1287,26.0069,26.1135,374762.0
2015-09-15 12:00:00,34.31,34.4,34.3,34.34,287432.0,26.1135,26.182,26.1059,26.1363,287432.0
2015-09-15 12:30:00,34.34,34.39,34.31,34.37,335165.0,26.1363,26.1744,26.1135,26.1591,335165.0
2015-09-15 13:00:00,34.36,34.6,34.34,34.59,642104.0,26.1515,26.3342,26.1363,26.3266,642104.0
2015-09-15 13:30:00,34.59,34.7,34.53,34.55,788937.0,26.3266,26.4103,26.2809,26.2961,788937.0
2015-09-15 14:00:00,34.56,34.69,34.55,34.66,402532.0,26.3038,26.4027,26.2961,26.3799,402532.0
2015-09-15 14:30:00,34.66,34.75,34.66,34.72,547149.0,26.3799,26.4484,26.3799,26.4255,547149.0
2015-09-15 15:00:00,34.72,34.76,34.66,34.66,479622.0,26.4255,26.456,26.3799,26.3799,479622.0
2015-09-15 15:30:00,34.66,34.73,34.56,34.59,1561164.0,26.3799,26.4331,26.3038,26.3266,1561164.0
2015-09-16 09:30:00,34.61,34.71,34.4,34.43,621152.0,26.3418,26.4179,26.182,26.2048,621152.0
2015-09-16 10:00:00,34.44,34.51,34.32,34.42,418902.0,26.2124,26.2657,26.1211,26.1972,418902.0
2015-09-16 10:30:00,34.41,34.44,34.3,34.39,348944.0,26.1896,26.2124,26.1059,26.1744,348944.0
2015-09-16 11:00:00,34.38,34.65,34.34,34.62,1166116.0,26.1668,26.3723,26.1363,26.3494,1166116.0
2015-09-16 11:30:00,34.62,34.64,34.53,34.6,658393.0,26.3494,26.3646,26.2809,26.3342,658393.0
2015-09-16 12:00:00,34.6,34.68,34.57,34.66,294563.0,26.3342,26.3951,26.3114,26.3799,294563.0
2015-09-16 12:30:00,34.67,34.73,34.63,34.7,307877.0,26.3875,26.4331,26.357,26.4103,307877.0
2015-09-16 13:00:00,34.69,34.69,34.54,34.55,293887.0,26.4027,26.4027,26.2885,26.2961,293887.0
2015-09-16 13:30:00,34.55,34.68,34.53,34.66,469451.0,26.2961,26.3951,26.2809,26.3799,469451.0
2015-09-16 14:00:00,34.66,34.67,34.59,34.62,932964.0,26.3799,26.3875,26.3266,26.3494,932964.0
2015-09-16 14:30:00,34.62,34.77,34.51,34.73,685616.0,26.3494,26.4636,26.2657,26.4331,685616.0
2015-09-16 15:00:00,34.73,34.78,34.67,34.74,859423.0,26.4331,26.4712,26.3875,26.4408,859423.0
2015-09-16 15:30:00,34.75,34.78,34.6,34.63,2207206.0,26.4484,26.4712,26.3342,26.357,2207206.0
2015-09-17 09:30:00,34.59,34.75,34.43,34.74,695539.0,26.3266,26.4484,26.2048,26.4408,695539.0
2015-09-17 10:00:00,34.72,34.73,34.53,34.55,562414.0,26.4255,26.4331,26.2809,26.2961,562414.0
2015-09-17 10:30:00,34.55,34.7,34.51,34.7,399203.0,26.2961,26.4103,26.2657,26.4103,399203.0
2015-09-17 11:00:00,34.69,34.79,34.67,34.71,398796.0,26.4027,26.4788,26.3875,26.4179,398796.0
2015-09-17 11:30:00,34.72,34.73,34.59,34.61,288003.0,26.4255,26.4331,26.3266,26.3418,288003.0
2015-09-17 12:00:00,34.62,34.65,34.54,34.57,299394.0,26.3494,26.3723,26.2885,26.3114,299394.0
2015-09-17 12:30:00,34.57,34.71,34.55,34.67,273025.0,26.3114,26.4179,26.2961,26.3875,273025.0
2015-09-17 13:00:00,34.67,34.84,34.65,34.79,301763.0,26.3875,26.5169,26.3723,26.4788,301763.0
2015-09-17 13:30:00,34.79,34.89,34.76,34.81,604395.0,26.4788,26.5549,26.456,26.494,604395.0
2015-09-17 14:00:00,34.8,34.9,34.23,34.36,1966242.0,26.4864,26.5625,26.0526,26.1515,1966242.0
2015-09-17 14:30:00,34.36,34.82,34.31,34.67,1854238.0,26.1515,26.5016,26.1135,26.3875,1854238.0
2015-09-17 15:00:00,34.67,34.73,33.89,34.11,2312757.0,26.3875,26.4331,25.7938,25.9613,2312757.0
2015-09-17 15:30:00,34.11,34.27,33.94,34.04,2300892.0,25.9613,26.083,25.8319,25.908,2300892.0
2015-09-18 09:30:00,33.56,33.6,33.01,33.1,3033098.0,25.5426,25.5731,25.124,25.1925,3033098.0
2015-09-18 10:00:00,33.11,33.37,33.05,33.27,1204863.0,25.2002,25.398,25.1545,25.3219,1204863.0
2015-09-18 10:30:00,33.28,33.32,33.08,33.2,1002427.0,25.3295,25.36,25.1773,25.2687,1002427.0
2015-09-18 11:00:00,33.19,33.26,33.13,33.16,584806.0,25.261,25.3143,25.2154,25.2382,584806.0
2015-09-18 11:30:00,33.15,33.35,33.13,33.23,518340.0,25.2306,25.3828,25.2154,25.2915,518340.0
2015-09-18 12:00:00,33.23,33.24,33.03,33.09,961010.0,25.2915,25.2991,25.1393,25.1849,961010.0
2015-09-18 12:30:00,33.09,33.14,33.0,33.05,713348.0,25.1849,25.223,25.1164,25.1545,713348.0
2015-09-18 13:00:00,33.04,33.09,32.94,33.01,704867.0,25.1469,25.1849,25.0708,25.124,704867.0
2015-09-18 13:30:00,33.01,33.1,32.96,32.99,769185.0,25.124,25.1925,25.086,25.1088,769185.0
2015-09-18 14:00:00,32.98,33.22,32.96,33.18,815084.0,25.1012,25.2839,25.086,25.2534,815084.0
2015-09-18 14:30:00,33.17,33.19,33.04,33.11,697510.0,25.2458,25.261,25.1469,25.2002,697510.0
2015-09-18 15:00:00,33.11,33.15,32.95,33.0,1316605.0,25.2002,25.2306,25.0784,25.1164,1316605.0
2015-09-18 15:30:00,33.0,33.04,32.84,33.01,3484347.0,25.1164,25.1469,24.9947,25.124,3484347.0
2015-09-21 09:30:00,33.35,33.6,33.18,33.27,1171448.0,25.3828,25.5731,25.2534,25.3219,1171448.0
2015-09-21 10:00:00,33.24,33.36,33.2,33.28,554289.0,25.2991,25.3904,25.2687,25.3295,554289.0
2015-09-21 10:30:00,33.29,33.6,33.28,33.52,928218.0,25.3372,25.5731,25.3295,25.5122,928218.0
2015-09-21 11:00:00,33.52,33.6,33.45,33.51,465857.0,25.5122,25.5731,25.4589,25.5046,465857.0
2015-09-21 11:30:00,33.51,33.52,33.22,33.29,446912.0,25.5046,25.5122,25.2839,25.3372,446912.0
2015-09-21 12:00:00,33.29,33.29,33.12,33.25,350136.0,25.3372,25.3372,25.2078,25.3067,350136.0
2015-09-21 12:30:00,33.25,33.26,33.04,33.1,438150.0,25.3067,25.3143,25.1469,25.1925,438150.0
2015-09-21 13:00:00,33.1,33.2,33.08,33.16,267131.0,25.1925,25.2687,25.1773,25.2382,267131.0
2015-09-21 13:30:00,33.16,33.22,33.08,33.1,244295.0,25.2382,25.2839,25.1773,25.1925,244295.0
2015-09-21 14:00:00,33.09,33.15,33.03,33.09,330480.0,25.1849,25.2306,25.1393,25.1849,330480.0
2015-09-21 14:30:00,33.09,33.34,33.05,33.28,410765.0,25.1849,25.3752,25.1545,25.3295,410765.0
2015-09-21 15:00:00,33.29,33.34,33.25,33.32,777467.0,25.3372,25.3752,25.3067,25.36,777467.0
2015-09-21 15:30:00,33.33,33.38,33.17,33.35,1781309.0,25.3676,25.4056,25.2458,25.3828,1781309.0
2015-09-22 09:30:00,32.77,32.87,32.58,32.72,971186.0,24.9414,25.0175,24.7968,24.9033,971186.0
2015-09-22 10:00:00,32.72,32.86,32.61,32.67,573996.0,24.9033,25.0099,24.8196,24.8653,573996.0
2015-09-22 10:30:00,32.66,32.67,32.37,32.44,1060290.0,24.8577,24.8653,24.6369,24.6902,1060290.0
2015-09-22 11:00:00,32.44,32.47,32.25,32.27,1070776.0,24.6902,24.713,24.5456,24.5608,1070776.0
2015-09-22 11:30:00,32.27,32.32,32.23,32.27,664250.0,24.5608,24.5989,24.5304,24.5608,664250.0
2015-09-22 12:00:00,32.26,32.42,32.24,32.29,624418.0,24.5532,24.675,24.538,24.576,624418.0
2015-09-22 12:30:00,32.29,32.36,32.21,32.25,424450.0,24.576,24.6293,24.5152,24.5456,424450.0
2015-09-22 13:00:00,32.24,32.34,32.1,32.12,977988.0,24.538,24.6141,24.4314,24.4467,977988.0
2015-09-22 13:30:00,32.12,32.26,32.11,32.23,573251.0,24.4467,24.5532,24.439,24.5304,573251.0
2015-09-22 14:00:00,32.23,32.28,32.15,32.24,647244.0,24.5304,24.5684,24.4695,24.538,647244.0
2015-09-22 14:30:00,32.23,32.32,32.16,32.26,659943.0,24.5304,24.5989,24.4771,24.5532,659943.0
2015-09-22 15:00:00,32.27,32.3,32.18,32.29,858317.0,24.5608,24.5837,24.4923,24.576,858317.0
2015-09-22 15:30:00,32.29,32.51,32.27,32.44,2103915.0,24.576,24.7435,24.5608,24.6902,2103915.0
2015-09-23 09:30:00,32.39,32.44,32.1,32.34,1143023.0,24.6522,24.6902,24.4314,24.6141,1143023.0
2015-09-23 10:00:00,32.34,32.58,32.34,32.56,975431.0,24.6141,24.7968,24.6141,24.7815,975431.0
2015-09-23 10:30:00,32.56,32.78,32.54,32.7,1222957.0,24.7815,24.949,24.7663,24.8881,1222957.0
2015-09-23 11:00:00,32.71,32.73,32.48,32.53,1648835.0,24.8957,24.9109,24.7207,24.7587,1648835.0
2015-09-23 11:30:00,32.52,32.52,32.34,32.4,1136742.0,24.7511,24.7511,24.6141,24.6598,1136742.0
2015-09-23 12:00:00,32.4,32.4,32.3,32.32,523241.0,24.6598,24.6598,24.5837,24.5989,523241.0
2015-09-23 12:30:00,32.32,32.33,32.23,32.23,461327.0,24.5989,24.6065,24.5304,24.5304,461327.0
2015-09-23 13:00:00,32.23,32.33,32.17,32.19,484324.0,24.5304,24.6065,24.4847,24.4999,484324.0
2015-09-23 13:30:00,32.19,32.39,32.17,32.39,481252.0,24.4999,24.6522,24.4847,24.6522,481252.0
2015-09-23 14:00:00,32.39,32.52,32.37,32.39,512257.0,24.6522,24.7511,24.6369,24.6522,512257.0
2015-09-23 14:30:00,32.38,32.45,32.24,32.29,580701.0,24.6445,24.6978,24.538,24.576,580701.0
2015-09-23 15:00:00,32.3,32.34,32.2,32.27,618654.0,24.5837,24.6141,24.5075,24.5608,618654.0
2015-09-23 15:30:00,32.27,32.36,32.21,32.32,1289219.0,24.5608,24.6293,24.5152,24.5989,1289219.0
2015-09-24 09:30:00,31.95,32.06,31.54,31.69,1652455.0,24.3173,24.401,24.0052,24.1194,1652455.0
2015-09-24 10:00:00,31.69,31.75,31.43,31.44,1080876.0,24.1194,24.1651,23.9215,23.9291,1080876.0
2015-09-24 10:30:00,31.44,31.56,31.44,31.46,458335.0,23.9291,24.0204,23.9291,23.9443,458335.0
2015-09-24 11:00:00,31.47,31.54,31.38,31.43,808661.0,23.9519,24.0052,23.8834,23.9215,808661.0
2015-09-24 11:30:00,31.42,31.57,31.4,31.56,1016912.0,23.9139,24.0281,23.8987,24.0204,1016912.0
2015-09-24 12:00:00,31.57,31.64,31.52,31.59,459767.0,24.0281,24.0813,23.99,24.0433,459767.0
2015-09-24 12:30:00,31.59,31.66,31.46,31.46,579732.0,24.0433,24.0966,23.9443,23.9443,579732.0
2015-09-24 13:00:00,31.47,31.55,31.4,31.46,586327.0,23.9519,24.0128,23.8987,23.9443,586327.0
2015-09-24 13:30:00,31.46,31.62,31.43,31.56,760008.0,23.9443,24.0661,23.9215,24.0204,760008.0
2015-09-24 14:00:00,31.56,31.72,31.52,31.69,660658.0,24.0204,24.1422,23.99,24.1194,660658.0
2015-09-24 14:30:00,31.7,31.95,31.67,31.91,1161196.0,24.127,24.3173,24.1042,24.2868,1161196.0
2015-09-24 15:00:00,31.91,32.05,31.73,32.02,1734412.0,24.2868,24.3934,24.1498,24.3705,1734412.0
2015-09-24 15:30:00,32.02,32.06,31.91,31.98,2393144.0,24.3705,24.401,24.2868,24.3401,2393144.0
2015-09-25 09:30:00,32.55,32.79,32.24,32.32,2522856.0,24.7739,24.9566,24.538,24.5989,2522856.0
2015-09-25 10:00:00,32.32,32.33,32.09,32.11,1328653.0,24.5989,24.6065,24.4238,24.439,1328653.0
2015-09-25 10:30:00,32.1,32.37,32.1,32.36,729692.0,24.4314,24.6369,24.4314,24.6293,729692.0
2015-09-25 11:00:00,32.36,32.37,32.24,32.32,522272.0,24.6293,24.6369,24.538,24.5989,522272.0
2015-09-25 11:30:00,32.32,32.38,32.23,32.37,506916.0,24.5989,24.6445,24.5304,24.6369,506916.0
2015-09-25 12:00:00,32.37,32.38,32.25,32.29,402895.0,24.6369,24.6445,24.5456,24.576,402895.0
2015-09-25 12:30:00,32.3,32.39,32.28,32.34,304537.0,24.5837,24.6522,24.5684,24.6141,304537.0
2015-09-25 13:00:00,32.34,32.46,32.33,32.35,532432.0,24.6141,24.7054,24.6065,24.6217,532432.0
2015-09-25 13:30:00,32.34,32.49,32.34,32.44,959108.0,24.6141,24.7283,24.6141,24.6902,959108.0
2015-09-25 14:00:00,32.43,32.5,32.21,32.25,638018.0,24.6826,24.7359,24.5152,24.5456,638018.0
2015-09-25 14:30:00,32.25,32.32,32.13,32.29,746255.0,24.5456,24.5989,24.4543,24.576,746255.0
2015-09-25 15:00:00,32.29,32.3,32.05,32.16,1014902.0,24.576,24.5837,24.3934,24.4771,1014902.0
2015-09-25 15:30:00,32.16,32.3,32.13,32.2,2468263.0,24.4771,24.5837,24.4543,24.5075,2468263.0
2015-09-28 09:30:00,31.88,31.92,31.52,31.57,1343459.0,24.264,24.2944,23.99,24.0281,1343459.0
2015-09-28 10:00:00,31.57,31.61,31.31,31.37,1209577.0,24.0281,24.0585,23.8302,23.8758,1209577.0
2015-09-28 10:30:00,31.37,31.41,31.21,31.21,1105235.0,23.8758,23.9063,23.7541,23.7541,1105235.0
2015-09-28 11:00:00,31.22,31.4,31.18,31.2,757832.0,23.7617,23.8987,23.7312,23.7464,757832.0
2015-09-28 11:30:00,31.2,31.21,30.97,30.97,1036838.0,23.7464,23.7541,23.5714,23.5714,1036838.0
2015-09-28 12:00:00,30.97,31.01,30.86,30.91,727398.0,23.5714,23.6018,23.4877,23.5257,727398.0
2015-09-28 12:30:00,30.9,30.96,30.82,30.9,454812.0,23.5181,23.5638,23.4572,23.5181,454812.0
2015-09-28 13:00:00,30.9,30.99,30.89,30.94,441035.0,23.5181,23.5866,23.5105,23.5486,441035.0
2015-09-28 13:30:00,30.94,31.06,30.92,30.96,520484.0,23.5486,23.6399,23.5333,23.5638,520484.0
2015-09-28 14:00:00,30.96,30.98,30.81,30.89,638175.0,23.5638,23.579,23.4496,23.5105,638175.0
2015-09-28 14:30:00,30.89,31.07,30.86,30.94,653740.0,23.5105,23.6475,23.4877,23.5486,653740.0
2015-09-28 15:00:00,30.94,31.04,30.89,31.02,1248212.0,23.5486,23.6247,23.5105,23.6094,1248212.0
2015-09-28 15:30:00,31.01,31.2,31.01,31.08,3143009.0,23.6018,23.7464,23.6018,23.6551,3143009.0
2015-09-29 09:30:00,31.09,31.23,30.47,30.84,2154353.0,23.6627,23.7693,23.1908,23.4724,2154353.0
2015-09-29 10:00:00,30.85,31.22,30.82,31.22,1111456.0,23.4801,23.7617,23.4572,23.7617,1111456.0
2015-09-29 10:30:00,31.23,31.27,30.9,31.05,725260.0,23.7693,23.7997,23.5181,23.6323,725260.0
2015-09-29 11:00:00,31.05,31.12,30.84,30.91,843804.0,23.6323,23.6856,23.4724,23.5257,843804.0
2015-09-29 11:30:00,30.91,31.06,30.85,30.99,486450.0,23.5257,23.6399,23.4801,23.5866,486450.0
2015-09-29 12:00:00,30.98,31.08,30.87,31.08,617275.0,23.579,23.6551,23.4953,23.6551,617275.0
2015-09-29 12:30:00,31.07,31.08,30.94,31.0,595465.0,23.6475,23.6551,23.5486,23.5942,595465.0
2015-09-29 13:00:00,31.0,31.22,30.98,31.16,896008.0,23.5942,23.7617,23.579,23.716,896008.0
2015-09-29 13:30:00,31.15,31.24,31.07,31.08,734648.0,23.7084,23.7769,23.6475,23.6551,734648.0
2015-09-29 14:00:00,31.08,31.11,30.97,31.08,477670.0,23.6551,23.6779,23.5714,23.6551,477670.0
2015-09-29 14:30:00,31.08,31.12,30.88,30.88,755289.0,23.6551,23.6856,23.5029,23.5029,755289.0
2015-09-29 15:00:00,30.89,30.95,30.73,30.75,1125529.0,23.5105,23.5562,23.3887,23.4039,1125529.0
2015-09-29 15:30:00,30.75,31.07,30.75,31.0,2099197.0,23.4039,23.6475,23.4039,23.5942,2099197.0
2015-09-30 09:30:00,31.54,31.67,31.47,31.55,1356918.0,24.0052,24.1042,23.9519,24.0128,1356918.0
2015-09-30 10:00:00,31.54,31.75,31.52,31.74,1017328.0,24.0052,24.1651,23.99,24.1574,1017328.0
2015-09-30 10:30:00,31.75,31.79,31.63,31.65,669374.0,24.1651,24.1955,24.0737,24.0889,669374.0
2015-09-30 11:00:00,31.65,31.72,31.6,31.67,599320.0,24.0889,24.1422,24.0509,24.1042,599320.0
2015-09-30 11:30:00,31.66,31.66,31.39,31.42,805792.0,24.0966,24.0966,23.8911,23.9139,805792.0
2015-09-30 12:00:00,31.42,31.48,31.33,31.44,481710.0,23.9139,23.9596,23.8454,23.9291,481710.0
2015-09-30 12:30:00,31.44,31.46,31.28,31.35,438701.0,23.9291,23.9443,23.8073,23.8606,438701.0
2015-09-30 13:00:00,31.36,31.5,31.36,31.48,547287.0,23.8682,23.9748,23.8682,23.9596,547287.0
2015-09-30 13:30:00,31.48,31.67,31.45,31.63,560000.0,23.9596,24.1042,23.9367,24.0737,560000.0
2015-09-30 14:00:00,31.63,31.64,31.54,31.59,584099.0,24.0737,24.0813,24.0052,24.0433,584099.0
2015-09-30 14:30:00,31.59,31.62,31.46,31.55,1042138.0,24.0433,24.0661,23.9443,24.0128,1042138.0
2015-09-30 15:00:00,31.55,31.6,31.46,31.52,1199847.0,24.0128,24.0509,23.9443,23.99,1199847.0
2015-09-30 15:30:00,31.52,31.59,31.46,31.47,3692204.0,23.99,24.0433,23.9443,23.9519,3692204.0
2015-10-01 09:30:00,31.42,31.68,31.41,31.53,1023216.0,23.9139,24.1118,23.9063,23.9976,1023216.0
2015-10-01 10:00:00,31.52,31.74,31.37,31.71,881951.0,23.99,24.1574,23.8758,24.1346,881951.0
2015-10-01 10:30:00,31.72,31.81,31.59,31.6,968800.0,24.1422,24.2107,24.0433,24.0509,968800.0
2015-10-01 11:00:00,31.6,31.69,31.48,31.49,1084908.0,24.0509,24.1194,23.9596,23.9672,1084908.0
2015-10-01 11:30:00,31.49,31.54,31.21,31.26,869616.0,23.9672,24.0052,23.7541,23.7921,869616.0
2015-10-01 12:00:00,31.26,31.26,31.12,31.2,717229.0,23.7921,23.7921,23.6856,23.7464,717229.0
2015-10-01 12:30:00,31.2,31.28,31.14,31.14,468875.0,23.7464,23.8073,23.7008,23.7008,468875.0
2015-10-01 13:00:00,31.14,31.14,31.01,31.04,724069.0,23.7008,23.7008,23.6018,23.6247,724069.0
2015-10-01 13:30:00,31.05,31.22,31.03,31.2,937542.0,23.6323,23.7617,23.6171,23.7464,937542.0
2015-10-01 14:00:00,31.2,31.38,31.15,31.27,772272.0,23.7464,23.8834,23.7084,23.7997,772272.0
2015-10-01 14:30:00,31.28,31.42,31.24,31.37,578114.0,23.8073,23.9139,23.7769,23.8758,578114.0
2015-10-01 15:00:00,31.37,31.47,31.36,31.39,998805.0,23.8758,23.9519,23.8682,23.8911,998805.0
2015-10-01 15:30:00,31.39,31.53,31.3,31.49,1876572.0,23.8911,23.9976,23.8226,23.9672,1876572.0
2015-10-02 09:30:00,30.4,30.56,30.27,30.42,1817241.0,23.1376,23.2593,23.0386,23.1528,1817241.0
2015-10-02 10:00:00,30.41,30.41,30.15,30.28,1604373.0,23.1452,23.1452,22.9473,23.0462,1604373.0
2015-10-02 10:30:00,30.27,30.5,30.23,30.49,1667249.0,23.0386,23.2137,23.0082,23.2061,1667249.0
2015-10-02 11:00:00,30.49,30.55,30.37,30.44,1520214.0,23.2061,23.2517,23.1147,23.168,1520214.0
2015-10-02 11:30:00,30.45,30.63,30.42,30.55,1309456.0,23.1756,23.3126,23.1528,23.2517,1309456.0
2015-10-02 12:00:00,30.55,30.77,30.55,30.6,1430052.0,23.2517,23.4192,23.2517,23.2898,1430052.0
2015-10-02 12:30:00,30.61,30.72,30.52,30.71,1801969.0,23.2974,23.3811,23.2289,23.3735,1801969.0
2015-10-02 13:00:00,30.71,30.84,30.67,30.79,1465441.0,23.3735,23.4724,23.3431,23.4344,1465441.0
2015-10-02 13:30:00,30.79,30.81,30.58,30.73,1285043.0,23.4344,23.4496,23.2746,23.3887,1285043.0
2015-10-02 14:00:00,30.73,31.03,30.72,31.01,1162346.0,23.3887,23.6171,23.3811,23.6018,1162346.0
2015-10-02 14:30:00,31.01,31.06,30.95,30.96,1039322.0,23.6018,23.6399,23.5562,23.5638,1039322.0
2015-10-02 15:00:00,30.96,31.32,30.95,31.32,2092863.0,23.5638,23.8378,23.5562,23.8378,2092863.0
2015-10-02 15:30:00,31.31,31.47,31.28,31.44,3128674.0,23.8302,23.9519,23.8073,23.9291,3128674.0
2015-10-05 09:30:00,31.74,32.45,31.71,32.43,1847741.0,24.1574,24.6978,24.1346,24.6826,1847741.0
2015-10-05 10:00:00,32.44,32.44,32.27,32.36,1104847.0,24.6902,24.6902,24.5608,24.6293,1104847.0
2015-10-05 10:30:00,32.36,32.39,32.22,32.27,917452.0,24.6293,24.6522,24.5228,24.5608,917452.0
2015-10-05 11:00:00,32.28,32.4,32.26,32.38,780033.0,24.5684,24.6598,24.5532,24.6445,780033.0
2015-10-05 11:30:00,32.37,32.42,32.25,32.33,541746.0,24.6369,24.675,24.5456,24.6065,541746.0
2015-10-05 12:00:00,32.33,32.4,32.31,32.34,448045.0,24.6065,24.6598,24.5913,24.6141,448045.0
2015-10-05 12:30:00,32.34,32.35,32.25,32.27,315873.0,24.6141,24.6217,24.5456,24.5608,315873.0
2015-10-05 13:00:00,32.28,32.45,32.24,32.41,592573.0,24.5684,24.6978,24.538,24.6674,592573.0
2015-10-05 13:30:00,32.41,32.42,32.3,32.32,499537.0,24.6674,24.675,24.5837,24.5989,499537.0
2015-10-05 14:00:00,32.32,32.43,32.28,32.4,385989.0,24.5989,24.6826,24.5684,24.6598,385989.0
2015-10-05 14:30:00,32.4,32.48,32.37,32.4,448207.0,24.6598,24.7207,24.6369,24.6598,448207.0
2015-10-05 15:00:00,32.41,32.45,32.31,32.38,660675.0,24.6674,24.6978,24.5913,24.6445,660675.0
2015-10-05 15:30:00,32.37,32.43,32.28,32.3,1627638.0,24.6369,24.6826,24.5684,24.5837,1627638.0
2015-10-06 09:30:00,32.07,32.38,32.04,32.35,797830.0,24.4086,24.6445,24.3858,24.6217,797830.0
2015-10-06 10:00:00,32.35,32.38,32.05,32.07,648097.0,24.6217,24.6445,24.3934,24.4086,648097.0
2015-10-06 10:30:00,32.07,32.2,32.06,32.12,408317.0,24.4086,24.5075,24.401,24.4467,408317.0
2015-10-06 11:00:00,32.12,32.25,32.09,32.22,487880.0,24.4467,24.5456,24.4238,24.5228,487880.0
2015-10-06 11:30:00,32.22,32.22,32.03,32.08,484397.0,24.5228,24.5228,24.3782,24.4162,484397.0
2015-10-06 12:00:00,32.08,32.15,31.97,31.98,508060.0,24.4162,24.4695,24.3325,24.3401,508060.0
2015-10-06 12:30:00,31.99,32.15,31.94,32.14,450371.0,24.3477,24.4695,24.3097,24.4619,450371.0
2015-10-06 13:00:00,32.14,32.31,32.14,32.24,433348.0,24.4619,24.5913,24.4619,24.538,433348.0
2015-10-06 13:30:00,32.24,32.31,32.19,32.25,595721.0,24.538,24.5913,24.4999,24.5456,595721.0
2015-10-06 14:00:00,32.25,32.39,32.23,32.34,348689.0,24.5456,24.6522,24.5304,24.6141,348689.0
2015-10-06 14:30:00,32.34,32.38,32.26,32.31,572823.0,24.6141,24.6445,24.5532,24.5913,572823.0
2015-10-06 15:00:00,32.31,32.43,32.29,32.37,835841.0,24.5913,24.6826,24.576,24.6369,835841.0
2015-10-06 15:30:00,32.38,32.41,32.3,32.36,1441809.0,24.6445,24.6674,24.5837,24.6293,1441809.0
2015-10-07 09:30:00,33.09,33.23,32.85,33.2,1766534.0,25.1849,25.2915,25.0023,25.2687,1766534.0
2015-10-07 10:00:00,33.2,33.33,33.15,33.33,904003.0,25.2687,25.3676,25.2306,25.3676,904003.0
2015-10-07 10:30:00,33.32,33.32,32.96,33.1,1151599.0,25.36,25.36,25.086,25.1925,1151599.0
2015-10-07 11:00:00,33.09,33.1,32.65,32.65,1455037.0,25.1849,25.1925,24.85,24.85,1455037.0
2015-10-07 11:30:00,32.65,32.92,32.62,32.91,961245.0,24.85,25.0555,24.8272,25.0479,961245.0
2015-10-07 12:00:00,32.91,32.94,32.68,32.7,698455.0,25.0479,25.0708,24.8729,24.8881,698455.0
2015-10-07 12:30:00,32.7,32.89,32.69,32.75,604060.0,24.8881,25.0327,24.8805,24.9262,604060.0
2015-10-07 13:00:00,32.76,32.95,32.75,32.84,418827.0,24.9338,25.0784,24.9262,24.9947,418827.0
2015-10-07 13:30:00,32.85,33.11,32.84,33.07,943256.0,25.0023,25.2002,24.9947,25.1697,943256.0
2015-10-07 14:00:00,33.07,33.12,32.87,32.92,775161.0,25.1697,25.2078,25.0175,25.0555,775161.0
2015-10-07 14:30:00,32.92,32.98,32.83,32.9,644139.0,25.0555,25.1012,24.987,25.0403,644139.0
2015-10-07 15:00:00,32.89,33.01,32.84,32.91,680310.0,25.0327,25.124,24.9947,25.0479,680310.0
2015-10-07 15:30:00,32.91,33.01,32.88,32.94,1227196.0,25.0479,25.124,25.0251,25.0708,1227196.0
2015-10-08 09:30:00,33.08,33.21,32.9,32.96,1640386.0,25.1773,25.2763,25.0403,25.086,1640386.0
2015-10-08 10:00:00,32.95,33.01,32.71,32.79,1044717.0,25.0784,25.124,24.8957,24.9566,1044717.0
2015-10-08 10:30:00,32.78,32.84,32.72,32.74,451138.0,24.949,24.9947,24.9033,24.9185,451138.0
2015-10-08 11:00:00,32.74,32.8,32.69,32.78,432223.0,24.9185,24.9642,24.8805,24.949,432223.0
2015-10-08 11:30:00,32.78,32.86,32.76,32.81,285818.0,24.949,25.0099,24.9338,24.9718,285818.0
2015-10-08 12:00:00,32.8,32.87,32.77,32.79,332671.0,24.9642,25.0175,24.9414,24.9566,332671.0
2015-10-08 12:30:00,32.79,32.81,32.62,32.68,437079.0,24.9566,24.9718,24.8272,24.8729,437079.0
2015-10-08 13:00:00,32.68,32.75,32.65,32.73,243454.0,24.8729,24.9262,24.85,24.9109,243454.0
2015-10-08 13:30:00,32.72,32.81,32.7,32.8,275207.0,24.9033,24.9718,24.8881,24.9642,275207.0
2015-10-08 14:00:00,32.81,32.89,32.5,32.66,1474815.0,24.9718,25.0327,24.7359,24.8577,1474815.0
2015-10-08 14:30:00,32.65,32.96,32.64,32.93,661205.0,24.85,25.086,24.8424,25.0632,661205.0
2015-10-08 15:00:00,32.93,33.1,32.92,32.98,1737254.0,25.0632,25.1925,25.0555,25.1012,1737254.0
2015-10-08 15:30:00,32.98,33.01,32.86,32.99,1534383.0,25.1012,25.124,25.0099,25.1088,1534383.0
2015-10-09 09:30:00,32.95,33.26,32.83,33.11,1585520.0,25.0784,25.3143,24.987,25.2002,1585520.0
2015-10-09 10:00:00,33.12,33.12,32.75,32.81,1024405.0,25.2078,25.2078,24.9262,24.9718,1024405.0
2015-10-09 10:30:00,32.8,32.93,32.79,32.9,820553.0,24.9642,25.0632,24.9566,25.0403,820553.0
2015-10-09 11:00:00,32.9,32.93,32.64,32.68,943177.0,25.0403,25.0632,24.8424,24.8729,943177.0
2015-10-09 11:30:00,32.69,32.69,32.55,32.58,635231.0,24.8805,24.8805,24.7739,24.7968,635231.0
2015-10-09 12:00:00,32.58,32.61,32.41,32.51,850845.0,24.7968,24.8196,24.6674,24.7435,850845.0
2015-10-09 12:30:00,32.51,32.59,32.41,32.57,853500.0,24.7435,24.8044,24.6674,24.7892,853500.0
2015-10-09 13:00:00,32.56,32.6,32.49,32.55,301763.0,24.7815,24.812,24.7283,24.7739,301763.0
2015-10-09 13:30:00,32.55,32.58,32.47,32.53,299097.0,24.7739,24.7968,24.713,24.7587,299097.0
2015-10-09 14:00:00,32.52,32.58,32.45,32.57,361745.0,24.7511,24.7968,24.6978,24.7892,361745.0
2015-10-09 14:30:00,32.57,32.68,32.54,32.68,499524.0,24.7892,24.8729,24.7663,24.8729,499524.0
2015-10-09 15:00:00,32.68,32.71,32.63,32.69,545210.0,24.8729,24.8957,24.8348,24.8805,545210.0
2015-10-09 15:30:00,32.69,32.8,32.68,32.72,1850231.0,24.8805,24.9642,24.8729,24.9033,1850231.0
2015-10-12 09:30:00,32.75,32.81,32.6,32.77,667084.0,24.9262,24.9718,24.812,24.9414,667084.0
2015-10-12 10:00:00,32.77,32.81,32.64,32.65,511978.0,24.9414,24.9718,24.8424,24.85,511978.0
2015-10-12 10:30:00,32.65,32.74,32.58,32.6,399929.0,24.85,24.9185,24.7968,24.812,399929.0
2015-10-12 11:00:00,32.6,32.74,32.59,32.72,352178.0,24.812,24.9185,24.8044,24.9033,352178.0
2015-10-12 11:30:00,32.72,32.76,32.64,32.72,309743.0,24.9033,24.9338,24.8424,24.9033,309743.0
2015-10-12 12:00:00,32.71,32.73,32.58,32.63,502347.0,24.8957,24.9109,24.7968,24.8348,502347.0
2015-10-12 12:30:00,32.63,32.65,32.58,32.64,262560.0,24.8348,24.85,24.7968,24.8424,262560.0
2015-10-12 13:00:00,32.64,32.65,32.53,32.54,406454.0,24.8424,24.85,24.7587,24.7663,406454.0
2015-10-12 13:30:00,32.55,32.59,32.53,32.59,365825.0,24.7739,24.8044,24.7587,24.8044,365825.0
2015-10-12 14:00:00,32.59,32.68,32.58,32.65,293903.0,24.8044,24.8729,24.7968,24.85,293903.0
2015-10-12 14:30:00,32.65,32.81,32.64,32.78,440952.0,24.85,24.9718,24.8424,24.949,440952.0
2015-10-12 15:00:00,32.77,32.85,32.77,32.83,451874.0,24.9414,25.0023,24.9414,24.987,451874.0
2015-10-12 15:30:00,32.84,32.85,32.76,32.78,1347892.0,24.9947,25.0023,24.9338,24.949,1347892.0
2015-10-13 09:30:00,32.52,32.82,32.51,32.78,828113.0,24.7511,24.9794,24.7435,24.949,828113.0
2015-10-13 10:00:00,32.77,33.1,32.77,33.1,1013463.0,24.9414,25.1925,24.9414,25.1925,1013463.0
2015-10-13 10:30:00,33.09,33.17,32.99,33.07,833689.0,25.1849,25.2458,25.1088,25.1697,833689.0
2015-10-13 11:00:00,33.06,33.13,33.01,33.05,419092.0,25.1621,25.2154,25.124,25.1545,419092.0
2015-10-13 11:30:00,33.04,33.16,33.03,33.09,772135.0,25.1469,25.2382,25.1393,25.1849,772135.0
2015-10-13 12:00:00,33.1,33.11,32.95,32.96,350438.0,25.1925,25.2002,25.0784,25.086,350438.0
2015-10-13 12:30:00,32.96,32.98,32.86,32.91,658306.0,25.086,25.1012,25.0099,25.0479,658306.0
2015-10-13 13:00:00,32.9,32.95,32.84,32.84,639810.0,25.0403,25.0784,24.9947,24.9947,639810.0
2015-10-13 13:30:00,32.85,32.89,32.78,32.85,303436.0,25.0023,25.0327,24.949,25.0023,303436.0
2015-10-13 14:00:00,32.85,32.86,32.79,32.79,313432.0,25.0023,25.0099,24.9566,24.9566,313432.0
2015-10-13 14:30:00,32.8,32.82,32.75,32.82,436413.0,24.9642,24.9794,24.9262,24.9794,436413.0
2015-10-13 15:00:00,32.81,32.82,32.66,32.68,641352.0,24.9718,24.9794,24.8577,24.8729,641352.0
2015-10-13 15:30:00,32.68,32.72,32.6,32.61,1651045.0,24.8729,24.9033,24.812,24.8196,1651045.0
2015-10-14 09:30:00,32.58,33.11,32.38,32.95,1295869.0,24.7968,25.2002,24.6445,25.0784,1295869.0
2015-10-14 10:00:00,32.96,33.05,32.7,32.75,743312.0,25.086,25.1545,24.8881,24.9262,743312.0
2015-10-14 10:30:00,32.74,32.79,32.58,32.62,663233.0,24.9185,24.9566,24.7968,24.8272,663233.0
2015-10-14 11:00:00,32.63,32.68,32.46,32.59,553392.0,24.8348,24.8729,24.7054,24.8044,553392.0
2015-10-14 11:30:00,32.59,32.71,32.56,32.66,285905.0,24.8044,24.8957,24.7815,24.8577,285905.0
2015-10-14 12:00:00,32.67,32.68,32.54,32.66,305611.0,24.8653,24.8729,24.7663,24.8577,305611.0
2015-10-14 12:30:00,32.66,32.89,32.66,32.8,410605.0,24.8577,25.0327,24.8577,24.9642,410605.0
2015-10-14 13:00:00,32.8,32.84,32.7,32.73,321018.0,24.9642,24.9947,24.8881,24.9109,321018.0
2015-10-14 13:30:00,32.73,32.75,32.66,32.7,241515.0,24.9109,24.9262,24.8577,24.8881,241515.0
2015-10-14 14:00:00,32.7,32.76,32.58,32.58,558894.0,24.8881,24.9338,24.7968,24.7968,558894.0
2015-10-14 14:30:00,32.57,32.61,32.47,32.52,347021.0,24.7892,24.8196,24.713,24.7511,347021.0
2015-10-14 15:00:00,32.52,32.6,32.45,32.5,801771.0,24.7511,24.812,24.6978,24.7359,801771.0
2015-10-14 15:30:00,32.5,32.59,32.49,32.53,2439370.0,24.7359,24.8044,24.7283,24.7587,2439370.0
2015-10-15 09:30:00,32.71,32.89,32.36,32.79,1567232.0,24.8957,25.0327,24.6293,24.9566,1567232.0
2015-10-15 10:00:00,32.8,32.96,32.72,32.81,464088.0,24.9642,25.086,24.9033,24.9718,464088.0
2015-10-15 10:30:00,32.79,33.07,32.77,33.06,612077.0,24.9566,25.1697,24.9414,25.1621,612077.0
2015-10-15 11:00:00,33.05,33.11,32.99,33.02,1224473.0,25.1545,25.2002,25.1088,25.1317,1224473.0
2015-10-15 11:30:00,33.02,33.05,32.85,32.9,831609.0,25.1317,25.1545,25.0023,25.0403,831609.0
2015-10-15 12:00:00,32.9,33.15,32.88,33.12,472340.0,25.0403,25.2306,25.0251,25.2078,472340.0
2015-10-15 12:30:00,33.12,33.13,33.01,33.09,360662.0,25.2078,25.2154,25.124,25.1849,360662.0
2015-10-15 13:00:00,33.09,33.27,33.05,33.25,616067.0,25.1849,25.3219,25.1545,25.3067,616067.0
2015-10-15 13:30:00,33.25,33.4,33.21,33.36,531687.0,25.3067,25.4209,25.2763,25.3904,531687.0
2015-10-15 14:00:00,33.36,33.47,33.36,33.38,628534.0,25.3904,25.4741,25.3904,25.4056,628534.0
2015-10-15 14:30:00,33.39,33.58,33.38,33.55,664550.0,25.4133,25.5579,25.4056,25.535,664550.0
2015-10-15 15:00:00,33.55,33.64,33.51,33.54,769214.0,25.535,25.6035,25.5046,25.5274,769214.0
2015-10-15 15:30:00,33.54,33.68,33.49,33.62,2561572.0,25.5274,25.634,25.4894,25.5883,2561572.0
2015-10-16 09:30:00,33.84,33.86,33.5,33.52,2086457.0,25.7558,25.771,25.497,25.5122,2086457.0
2015-10-16 10:00:00,33.52,33.69,33.5,33.58,835761.0,25.5122,25.6416,25.497,25.5579,835761.0
2015-10-16 10:30:00,33.57,33.61,33.5,33.59,682790.0,25.5503,25.5807,25.497,25.5655,682790.0
2015-10-16 11:00:00,33.58,33.8,33.58,33.78,935616.0,25.5579,25.7253,25.5579,25.7101,935616.0
2015-10-16 11:30:00,33.77,34.08,33.77,33.95,948840.0,25.7025,25.9384,25.7025,25.8395,948840.0
2015-10-16 12:00:00,33.96,33.97,33.8,33.84,1037248.0,25.8471,25.8547,25.7253,25.7558,1037248.0
2015-10-16 12:30:00,33.84,33.89,33.78,33.83,475607.0,25.7558,25.7938,25.7101,25.7481,475607.0
2015-10-16 13:00:00,33.83,33.83,33.68,33.7,384263.0,25.7481,25.7481,25.634,25.6492,384263.0
2015-10-16 13:30:00,33.69,33.81,33.67,33.68,617014.0,25.6416,25.7329,25.6264,25.634,617014.0
2015-10-16 14:00:00,33.69,33.86,33.66,33.82,684682.0,25.6416,25.771,25.6188,25.7405,684682.0
2015-10-16 14:30:00,33.83,33.99,33.77,33.98,930637.0,25.7481,25.8699,25.7025,25.8623,930637.0
2015-10-16 15:00:00,33.98,34.02,33.85,33.88,985731.0,25.8623,25.8928,25.7634,25.7862,985731.0
2015-10-16 15:30:00,33.87,33.98,33.83,33.94,1848457.0,25.7786,25.8623,25.7481,25.8319,1848457.0
2015-10-19 09:30:00,31.89,32.29,31.6,32.13,6989150.0,24.2716,24.576,24.0509,24.4543,6989150.0
2015-10-19 10:00:00,32.13,32.25,31.99,32.03,4296492.0,24.4543,24.5456,24.3477,24.3782,4296492.0
2015-10-19 10:30:00,32.03,32.09,31.87,32.01,2965346.0,24.3782,24.4238,24.2564,24.3629,2965346.0
2015-10-19 11:00:00,32.01,32.18,31.86,32.09,2377745.0,24.3629,24.4923,24.2488,24.4238,2377745.0
2015-10-19 11:30:00,32.1,32.17,32.0,32.1,1640461.0,24.4314,24.4847,24.3553,24.4314,1640461.0
2015-10-19 12:00:00,32.11,32.14,31.99,32.07,2094425.0,24.439,24.4619,24.3477,24.4086,2094425.0
2015-10-19 12:30:00,32.08,32.17,32.03,32.06,1327041.0,24.4162,24.4847,24.3782,24.401,1327041.0
2015-10-19 13:00:00,32.06,32.1,31.98,32.04,1755175.0,24.401,24.4314,24.3401,24.3858,1755175.0
2015-10-19 13:30:00,32.03,32.04,31.87,32.01,1829402.0,24.3782,24.3858,24.2564,24.3629,1829402.0
2015-10-19 14:00:00,32.01,32.05,31.99,32.01,1363998.0,24.3629,24.3934,24.3477,24.3629,1363998.0
2015-10-19 14:30:00,32.01,32.05,31.93,31.99,1607879.0,24.3629,24.3934,24.302,24.3477,1607879.0
2015-10-19 15:00:00,31.99,32.14,31.98,32.0,2031611.0,24.3477,24.4619,24.3401,24.3553,2031611.0
2015-10-19 15:30:00,32.0,32.33,31.99,32.3,4748225.0,24.3553,24.6065,24.3477,24.5837,4748225.0
2015-10-20 09:30:00,32.21,32.24,31.66,31.79,3502723.0,24.5152,24.538,24.0966,24.1955,3502723.0
2015-10-20 10:00:00,31.79,32.11,31.78,32.1,2231448.0,24.1955,24.439,24.1879,24.4314,2231448.0
2015-10-20 10:30:00,32.1,32.15,31.98,32.08,1387773.0,24.4314,24.4695,24.3401,24.4162,1387773.0
2015-10-20 11:00:00,32.09,32.09,31.85,31.95,914791.0,24.4238,24.4238,24.2412,24.3173,914791.0
2015-10-20 11:30:00,31.95,31.99,31.85,31.91,1433504.0,24.3173,24.3477,24.2412,24.2868,1433504.0
2015-10-20 12:00:00,31.9,31.93,31.82,31.93,1165053.0,24.2792,24.302,24.2183,24.302,1165053.0
2015-10-20 12:30:00,31.92,32.07,31.84,32.03,953165.0,24.2944,24.4086,24.2335,24.3782,953165.0
2015-10-20 13:00:00,32.03,32.14,32.02,32.12,1042206.0,24.3782,24.4619,24.3705,24.4467,1042206.0
2015-10-20 13:30:00,32.11,32.25,32.08,32.21,970211.0,24.439,24.5456,24.4162,24.5152,970211.0
2015-10-20 14:00:00,32.21,32.25,32.12,32.23,1053971.0,24.5152,24.5456,24.4467,24.5304,1053971.0
2015-10-20 14:30:00,32.23,32.24,32.09,32.17,1360296.0,24.5304,24.538,24.4238,24.4847,1360296.0
2015-10-20 15:00:00,32.17,32.4,32.16,32.36,2024830.0,24.4847,24.6598,24.4771,24.6293,2024830.0
2015-10-20 15:30:00,32.36,32.4,32.18,32.26,3178011.0,24.6293,24.6598,24.4923,24.5532,3178011.0
2015-10-21 09:30:00,32.4,32.41,31.81,31.82,1841692.0,24.6598,24.6674,24.2107,24.2183,1841692.0
2015-10-21 10:00:00,31.81,31.85,31.45,31.46,2860364.0,24.2107,24.2412,23.9367,23.9443,2860364.0
2015-10-21 10:30:00,31.46,31.65,31.35,31.64,3001891.0,23.9443,24.0889,23.8606,24.0813,3001891.0
2015-10-21 11:00:00,31.65,31.76,31.46,31.74,1953548.0,24.0889,24.1727,23.9443,24.1574,1953548.0
2015-10-21 11:30:00,31.74,31.78,31.6,31.66,875035.0,24.1574,24.1879,24.0509,24.0966,875035.0
2015-10-21 12:00:00,31.67,31.79,31.66,31.71,670149.0,24.1042,24.1955,24.0966,24.1346,670149.0
2015-10-21 12:30:00,31.72,31.89,31.71,31.86,1733102.0,24.1422,24.2716,24.1346,24.2488,1733102.0
2015-10-21 13:00:00,31.85,31.86,31.58,31.6,710013.0,24.2412,24.2488,24.0357,24.0509,710013.0
2015-10-21 13:30:00,31.6,31.66,31.5,31.57,915972.0,24.0509,24.0966,23.9748,24.0281,915972.0
2015-10-21 14:00:00,31.56,31.63,31.5,31.6,909954.0,24.0204,24.0737,23.9748,24.0509,909954.0
2015-10-21 14:30:00,31.6,31.74,31.56,31.7,717818.0,24.0509,24.1574,24.0204,24.127,717818.0
2015-10-21 15:00:00,31.7,31.76,31.52,31.64,1136568.0,24.127,24.1727,23.99,24.0813,1136568.0
2015-10-21 15:30:00,31.63,31.64,31.41,31.47,3219729.0,24.0737,24.0813,23.9063,23.9519,3219729.0
2015-10-22 09:30:00,31.7,32.05,31.63,31.96,2053569.0,24.127,24.3934,24.0737,24.3249,2053569.0
2015-10-22 10:00:00,31.95,32.11,31.95,31.97,1442453.0,24.3173,24.439,24.3173,24.3325,1442453.0
2015-10-22 10:30:00,31.97,32.07,31.93,32.02,1411851.0,24.3325,24.4086,24.302,24.3705,1411851.0
2015-10-22 11:00:00,32.01,32.09,31.97,32.04,1130985.0,24.3629,24.4238,24.3325,24.3858,1130985.0
2015-10-22 11:30:00,32.05,32.28,32.03,32.16,1133424.0,24.3934,24.5684,24.3782,24.4771,1133424.0
2015-10-22 12:00:00,32.16,32.25,32.13,32.22,837275.0,24.4771,24.5456,24.4543,24.5228,837275.0
2015-10-22 12:30:00,32.22,32.28,32.18,32.26,1094716.0,24.5228,24.5684,24.4923,24.5532,1094716.0
2015-10-22 13:00:00,32.26,32.35,32.23,32.24,772471.0,24.5532,24.6217,24.5304,24.538,772471.0
2015-10-22 13:30:00,32.25,32.3,32.12,32.12,619703.0,24.5456,24.5837,24.4467,24.4467,619703.0
2015-10-22 14:00:00,32.12,32.14,31.94,32.05,1039384.0,24.4467,24.4619,24.3097,24.3934,1039384.0
2015-10-22 14:30:00,32.04,32.32,32.0,32.3,1307141.0,24.3858,24.5989,24.3553,24.5837,1307141.0
2015-10-22 15:00:00,32.3,32.42,32.24,32.41,1599093.0,24.5837,24.675,24.538,24.6674,1599093.0
2015-10-22 15:30:00,32.42,32.43,32.29,32.36,2786449.0,24.675,24.6826,24.576,24.6293,2786449.0
2015-10-23 09:30:00,32.58,33.0,32.53,32.92,1597922.0,24.7968,25.1164,24.7587,25.0555,1597922.0
2015-10-23 10:00:00,32.93,32.98,32.6,32.81,1727275.0,25.0632,25.1012,24.812,24.9718,1727275.0
2015-10-23 10:30:00,32.81,32.9,32.78,32.84,847971.0,24.9718,25.0403,24.949,24.9947,847971.0
2015-10-23 11:00:00,32.84,32.9,32.63,32.64,635275.0,24.9947,25.0403,24.8348,24.8424,635275.0
2015-10-23 11:30:00,32.63,32.66,32.42,32.54,997511.0,24.8348,24.8577,24.675,24.7663,997511.0
2015-10-23 12:00:00,32.54,32.57,32.43,32.48,432981.0,24.7663,24.7892,24.6826,24.7207,432981.0
2015-10-23 12:30:00,32.49,32.53,32.46,32.48,358504.0,24.7283,24.7587,24.7054,24.7207,358504.0
2015-10-23 13:00:00,32.47,32.49,32.34,32.45,827186.0,24.713,24.7283,24.6141,24.6978,827186.0
2015-10-23 13:30:00,32.45,32.5,32.39,32.5,1269435.0,24.6978,24.7359,24.6522,24.7359,1269435.0
2015-10-23 14:00:00,32.5,32.58,32.44,32.54,404917.0,24.7359,24.7968,24.6902,24.7663,404917.0
2015-10-23 14:30:00,32.54,32.67,32.54,32.63,520487.0,24.7663,24.8653,24.7663,24.8348,520487.0
2015-10-23 15:00:00,32.63,32.71,32.6,32.66,805381.0,24.8348,24.8957,24.812,24.8577,805381.0
2015-10-23 15:30:00,32.67,32.7,32.6,32.62,2705953.0,24.8653,24.8881,24.812,24.8272,2705953.0
2015-10-26 09:30:00,32.63,32.82,32.41,32.45,1089593.0,24.8348,24.9794,24.6674,24.6978,1089593.0
2015-10-26 10:00:00,32.44,32.57,32.39,32.55,643914.0,24.6902,24.7892,24.6522,24.7739,643914.0
2015-10-26 10:30:00,32.55,32.59,32.39,32.41,535358.0,24.7739,24.8044,24.6522,24.6674,535358.0
2015-10-26 11:00:00,32.42,32.43,32.32,32.37,541968.0,24.675,24.6826,24.5989,24.6369,541968.0
2015-10-26 11:30:00,32.37,32.48,32.36,32.41,327132.0,24.6369,24.7207,24.6293,24.6674,327132.0
2015-10-26 12:00:00,32.41,32.52,32.39,32.52,379645.0,24.6674,24.7511,24.6522,24.7511,379645.0
2015-10-26 12:30:00,32.51,32.56,32.45,32.53,352318.0,24.7435,24.7815,24.6978,24.7587,352318.0
2015-10-26 13:00:00,32.53,32.53,32.47,32.48,360277.0,24.7587,24.7587,24.713,24.7207,360277.0
2015-10-26 13:30:00,32.48,32.51,32.37,32.37,763316.0,24.7207,24.7435,24.6369,24.6369,763316.0
2015-10-26 14:00:00,32.38,32.49,32.37,32.41,460561.0,24.6445,24.7283,24.6369,24.6674,460561.0
2015-10-26 14:30:00,32.41,32.44,32.35,32.39,349356.0,24.6674,24.6902,24.6217,24.6522,349356.0
2015-10-26 15:00:00,32.4,32.49,32.39,32.48,652083.0,24.6598,24.7283,24.6522,24.7207,652083.0
2015-10-26 15:30:00,32.48,32.58,32.44,32.54,1878010.0,24.7207,24.7968,24.6902,24.7663,1878010.0
2015-10-27 09:30:00,32.35,32.37,31.87,31.88,1841844.0,24.6217,24.6369,24.2564,24.264,1841844.0
2015-10-27 10:00:00,31.87,32.01,31.79,31.88,1804719.0,24.2564,24.3629,24.1955,24.264,1804719.0
2015-10-27 10:30:00,31.88,32.06,31.85,31.94,1178527.0,24.264,24.401,24.2412,24.3097,1178527.0
2015-10-27 11:00:00,31.95,32.09,31.92,32.04,601391.0,24.3173,24.4238,24.2944,24.3858,601391.0
2015-10-27 11:30:00,32.03,32.14,31.99,32.04,798530.0,24.3782,24.4619,24.3477,24.3858,798530.0
2015-10-27 12:00:00,32.04,32.22,32.03,32.19,643046.0,24.3858,24.5228,24.3782,24.4999,643046.0
2015-10-27 12:30:00,32.18,32.27,32.17,32.2,549900.0,24.4923,24.5608,24.4847,24.5075,549900.0
2015-10-27 13:00:00,32.19,32.22,32.12,32.17,563703.0,24.4999,24.5228,24.4467,24.4847,563703.0
2015-10-27 13:30:00,32.18,32.19,32.08,32.09,552278.0,24.4923,24.4999,24.4162,24.4238,552278.0
2015-10-27 14:00:00,32.09,32.13,32.05,32.09,681728.0,24.4238,24.4543,24.3934,24.4238,681728.0
2015-10-27 14:30:00,32.09,32.15,32.05,32.1,515002.0,24.4238,24.4695,24.3934,24.4314,515002.0
2015-10-27 15:00:00,32.1,32.22,32.09,32.16,733220.0,24.4314,24.5228,24.4238,24.4771,733220.0
2015-10-27 15:30:00,32.16,32.24,32.13,32.21,1406021.0,24.4771,24.538,24.4543,24.5152,1406021.0
2015-10-28 09:30:00,32.15,32.37,32.11,32.34,620882.0,24.5793,24.7474,24.5487,24.7245,620882.0
2015-10-28 10:00:00,32.35,32.45,32.31,32.39,675258.0,24.7322,24.8086,24.7016,24.7627,675258.0
2015-10-28 10:30:00,32.38,32.59,32.38,32.58,448339.0,24.7551,24.9156,24.7551,24.908,448339.0
2015-10-28 11:00:00,32.58,32.61,32.49,32.59,464866.0,24.908,24.9309,24.8392,24.9156,464866.0
2015-10-28 11:30:00,32.58,32.65,32.55,32.62,389998.0,24.908,24.9615,24.8851,24.9386,389998.0
2015-10-28 12:00:00,32.61,32.61,32.49,32.52,394374.0,24.9309,24.9309,24.8392,24.8621,394374.0
2015-10-28 12:30:00,32.52,32.56,32.46,32.56,284907.0,24.8621,24.8927,24.8163,24.8927,284907.0
2015-10-28 13:00:00,32.56,32.67,32.54,32.66,447910.0,24.8927,24.9768,24.8774,24.9692,447910.0
2015-10-28 13:30:00,32.67,32.79,32.64,32.78,803660.0,24.9768,25.0685,24.9539,25.0609,803660.0
2015-10-28 14:00:00,32.76,33.1,32.68,33.05,2842098.0,25.0456,25.3055,24.9844,25.2673,2842098.0
2015-10-28 14:30:00,33.04,33.6,32.88,33.54,2642202.0,25.2597,25.6878,25.1374,25.6419,2642202.0
2015-10-28 15:00:00,33.54,33.63,33.24,33.32,2573973.0,25.6419,25.7107,25.4126,25.4737,2573973.0
2015-10-28 15:30:00,33.33,33.52,33.26,33.45,2585439.0,25.4814,25.6266,25.4279,25.5731,2585439.0
2015-10-29 09:30:00,33.44,33.88,33.37,33.46,1219580.0,25.5655,25.9019,25.512,25.5808,1219580.0
2015-10-29 10:00:00,33.46,33.6,33.36,33.44,1056152.0,25.5808,25.6878,25.5043,25.5655,1056152.0
2015-10-29 10:30:00,33.44,33.51,33.35,33.47,853116.0,25.5655,25.619,25.4967,25.5884,853116.0
2015-10-29 11:00:00,33.47,33.61,33.39,33.49,923644.0,25.5884,25.6954,25.5273,25.6037,923644.0
2015-10-29 11:30:00,33.48,33.69,33.46,33.65,634238.0,25.5961,25.7566,25.5808,25.726,634238.0
2015-10-29 12:00:00,33.64,33.66,33.47,33.65,522466.0,25.7184,25.7337,25.5884,25.726,522466.0
2015-10-29 12:30:00,33.64,33.67,33.49,33.55,503637.0,25.7184,25.7413,25.6037,25.6496,503637.0
2015-10-29 13:00:00,33.55,33.61,33.5,33.51,552441.0,25.6496,25.6954,25.6114,25.619,552441.0
2015-10-29 13:30:00,33.51,33.54,33.36,33.41,625671.0,25.619,25.6419,25.5043,25.5425,625671.0
2015-10-29 14:00:00,33.41,33.62,33.4,33.57,867320.0,25.5425,25.7031,25.5349,25.6649,867320.0
2015-10-29 14:30:00,33.57,33.67,33.55,33.64,744377.0,25.6649,25.7413,25.6496,25.7184,744377.0
2015-10-29 15:00:00,33.64,33.67,33.47,33.57,1105635.0,25.7184,25.7413,25.5884,25.6649,1105635.0
2015-10-29 15:30:00,33.57,33.7,33.51,33.54,1623920.0,25.6649,25.7643,25.619,25.6419,1623920.0
2015-10-30 09:30:00,33.44,33.57,33.15,33.19,847620.0,25.5655,25.6649,25.3438,25.3744,847620.0
2015-10-30 10:00:00,33.2,33.25,33.05,33.16,1048218.0,25.382,25.4202,25.2673,25.3514,1048218.0
2015-10-30 10:30:00,33.16,33.51,33.13,33.46,1338166.0,25.3514,25.619,25.3285,25.5808,1338166.0
2015-10-30 11:00:00,33.46,33.48,33.29,33.37,398171.0,25.5808,25.5961,25.4508,25.512,398171.0
2015-10-30 11:30:00,33.37,33.41,33.24,33.39,383756.0,25.512,25.5425,25.4126,25.5273,383756.0
2015-10-30 12:00:00,33.39,33.44,33.32,33.32,593565.0,25.5273,25.5655,25.4737,25.4737,593565.0
2015-10-30 12:30:00,33.33,33.42,33.32,33.39,525977.0,25.4814,25.5502,25.4737,25.5273,525977.0
2015-10-30 13:00:00,33.39,33.48,33.38,33.41,737085.0,25.5273,25.5961,25.5196,25.5425,737085.0
2015-10-30 13:30:00,33.41,33.5,33.37,33.37,420116.0,25.5425,25.6114,25.512,25.512,420116.0
2015-10-30 14:00:00,33.36,33.36,33.12,33.14,682245.0,25.5043,25.5043,25.3208,25.3361,682245.0
2015-10-30 14:30:00,33.13,33.13,32.97,32.99,1164770.0,25.3285,25.3285,25.2062,25.2214,1164770.0
2015-10-30 15:00:00,32.98,33.07,32.94,32.95,1096530.0,25.2138,25.2826,25.1832,25.1909,1096530.0
2015-10-30 15:30:00,32.94,33.2,32.93,32.97,2192458.0,25.1832,25.382,25.1756,25.2062,2192458.0
2015-11-02 09:30:00,33.08,33.39,33.02,33.36,1247190.0,25.2903,25.5273,25.2444,25.5043,1247190.0
2015-11-02 10:00:00,33.36,33.48,33.33,33.44,586191.0,25.5043,25.5961,25.4814,25.5655,586191.0
2015-11-02 10:30:00,33.44,33.46,33.36,33.39,383615.0,25.5655,25.5808,25.5043,25.5273,383615.0
2015-11-02 11:00:00,33.39,33.48,33.25,33.26,363652.0,25.5273,25.5961,25.4202,25.4279,363652.0
2015-11-02 11:30:00,33.26,33.3,33.18,33.27,370750.0,25.4279,25.4584,25.3667,25.4355,370750.0
2015-11-02 12:00:00,33.27,33.31,33.2,33.22,286405.0,25.4355,25.4661,25.382,25.3973,286405.0
2015-11-02 12:30:00,33.23,33.36,33.18,33.35,391941.0,25.4049,25.5043,25.3667,25.4967,391941.0
2015-11-02 13:00:00,33.35,33.41,33.32,33.38,351977.0,25.4967,25.5425,25.4737,25.5196,351977.0
2015-11-02 13:30:00,33.38,33.45,33.35,33.44,579627.0,25.5196,25.5731,25.4967,25.5655,579627.0
2015-11-02 14:00:00,33.44,33.51,33.44,33.48,520032.0,25.5655,25.619,25.5655,25.5961,520032.0
2015-11-02 14:30:00,33.49,33.57,33.43,33.56,979575.0,25.6037,25.6649,25.5578,25.6572,979575.0
2015-11-02 15:00:00,33.56,33.72,33.53,33.7,1067216.0,25.6572,25.7795,25.6343,25.7643,1067216.0
2015-11-02 15:30:00,33.7,33.71,33.46,33.48,1603623.0,25.7643,25.7719,25.5808,25.5961,1603623.0
2015-11-03 09:30:00,33.27,33.47,33.19,33.3,1134985.0,25.4355,25.5884,25.3744,25.4584,1134985.0
2015-11-03 10:00:00,33.31,33.41,33.24,33.3,618410.0,25.4661,25.5425,25.4126,25.4584,618410.0
2015-11-03 10:30:00,33.3,33.4,33.22,33.22,499083.0,25.4584,25.5349,25.3973,25.3973,499083.0
2015-11-03 11:00:00,33.22,33.26,33.18,33.26,433346.0,25.3973,25.4279,25.3667,25.4279,433346.0
2015-11-03 11:30:00,33.25,33.32,33.2,33.21,942346.0,25.4202,25.4737,25.382,25.3896,942346.0
2015-11-03 12:00:00,33.22,33.24,33.08,33.2,846495.0,25.3973,25.4126,25.2903,25.382,846495.0
2015-11-03 12:30:00,33.19,33.35,33.15,33.29,549873.0,25.3744,25.4967,25.3438,25.4508,549873.0
2015-11-03 13:00:00,33.29,33.47,33.29,33.46,463618.0,25.4508,25.5884,25.4508,25.5808,463618.0
2015-11-03 13:30:00,33.46,33.5,33.42,33.43,342507.0,25.5808,25.6114,25.5502,25.5578,342507.0
2015-11-03 14:00:00,33.43,33.54,33.37,33.45,571141.0,25.5578,25.6419,25.512,25.5731,571141.0
2015-11-03 14:30:00,33.45,33.5,33.33,33.38,754522.0,25.5731,25.6114,25.4814,25.5196,754522.0
2015-11-03 15:00:00,33.39,33.45,33.33,33.36,739183.0,25.5273,25.5731,25.4814,25.5043,739183.0
2015-11-03 15:30:00,33.36,33.39,33.21,33.29,1907281.0,25.5043,25.5273,25.3896,25.4508,1907281.0
2015-11-04 09:30:00,33.4,33.51,33.25,33.37,664455.0,25.5349,25.619,25.4202,25.512,664455.0
2015-11-04 10:00:00,33.37,33.54,33.33,33.49,756914.0,25.512,25.6419,25.4814,25.6037,756914.0
2015-11-04 10:30:00,33.49,33.6,33.44,33.45,1038280.0,25.6037,25.6878,25.5655,25.5731,1038280.0
2015-11-04 11:00:00,33.45,33.45,33.28,33.31,597197.0,25.5731,25.5731,25.4432,25.4661,597197.0
2015-11-04 11:30:00,33.31,33.39,33.23,33.31,375936.0,25.4661,25.5273,25.4049,25.4661,375936.0
2015-11-04 12:00:00,33.3,33.48,33.24,33.47,656462.0,25.4584,25.5961,25.4126,25.5884,656462.0
2015-11-04 12:30:00,33.47,33.49,33.39,33.44,402866.0,25.5884,25.6037,25.5273,25.5655,402866.0
2015-11-04 13:00:00,33.43,33.45,33.28,33.39,243325.0,25.5578,25.5731,25.4432,25.5273,243325.0
2015-11-04 13:30:00,33.39,33.46,33.35,33.46,272373.0,25.5273,25.5808,25.4967,25.5808,272373.0
2015-11-04 14:00:00,33.46,33.56,33.44,33.47,590509.0,25.5808,25.6572,25.5655,25.5884,590509.0
2015-11-04 14:30:00,33.47,33.56,33.44,33.47,342598.0,25.5884,25.6572,25.5655,25.5884,342598.0
2015-11-04 15:00:00,33.47,33.47,33.3,33.38,505935.0,25.5884,25.5884,25.4584,25.5196,505935.0
2015-11-04 15:30:00,33.39,33.42,33.34,33.41,1114801.0,25.5273,25.5502,25.489,25.5425,1114801.0
2015-11-05 09:30:00,33.53,33.83,33.41,33.79,871582.0,25.6343,25.8636,25.5425,25.8331,871582.0
2015-11-05 10:00:00,33.78,33.81,33.63,33.74,2155857.0,25.8254,25.8484,25.7107,25.7948,2155857.0
2015-11-05 10:30:00,33.73,33.86,33.62,33.85,1011538.0,25.7872,25.8866,25.7031,25.8789,1011538.0
2015-11-05 11:00:00,33.84,33.85,33.7,33.78,739088.0,25.8713,25.8789,25.7643,25.8254,739088.0
2015-11-05 11:30:00,33.79,33.92,33.72,33.88,710423.0,25.8331,25.9325,25.7795,25.9019,710423.0
2015-11-05 12:00:00,33.88,34.04,33.88,34.02,495943.0,25.9019,26.0242,25.9019,26.0089,495943.0
2015-11-05 12:30:00,34.02,34.03,33.91,33.99,288718.0,26.0089,26.0165,25.9248,25.986,288718.0
2015-11-05 13:00:00,33.98,34.0,33.87,33.91,311766.0,25.9783,25.9936,25.8942,25.9248,311766.0
2015-11-05 13:30:00,33.9,34.04,33.9,33.99,454745.0,25.9172,26.0242,25.9172,25.986,454745.0
2015-11-05 14:00:00,34.0,34.03,33.9,33.91,534519.0,25.9936,26.0165,25.9172,25.9248,534519.0
2015-11-05 14:30:00,33.91,33.97,33.84,33.97,626182.0,25.9248,25.9707,25.8713,25.9707,626182.0
2015-11-05 15:00:00,33.97,34.05,33.89,34.05,662617.0,25.9707,26.0318,25.9095,26.0318,662617.0
2015-11-05 15:30:00,34.04,34.05,33.87,33.88,1980267.0,26.0242,26.0318,25.8942,25.9019,1980267.0
2015-11-06 09:30:00,34.94,35.61,34.85,34.97,4197367.0,26.7123,27.2245,26.6435,26.7352,4197367.0
2015-11-06 10:00:00,34.98,35.29,34.9,35.19,1802342.0,26.7428,26.9798,26.6817,26.9034,1802342.0
2015-11-06 10:30:00,35.2,35.4,35.18,35.36,1212770.0,26.911,27.0639,26.8957,27.0334,1212770.0
2015-11-06 11:00:00,35.35,35.45,35.19,35.25,1261144.0,27.0257,27.1022,26.9034,26.9493,1261144.0
2015-11-06 11:30:00,35.25,35.39,35.19,35.3,1237633.0,26.9493,27.0563,26.9034,26.9875,1237633.0
2015-11-06 12:00:00,35.3,35.39,35.29,35.32,841598.0,26.9875,27.0563,26.9798,27.0028,841598.0
2015-11-06 12:30:00,35.31,35.38,35.26,35.34,582867.0,26.9951,27.0486,26.9569,27.0181,582867.0
2015-11-06 13:00:00,35.34,35.49,35.32,35.35,663934.0,27.0181,27.1327,27.0028,27.0257,663934.0
2015-11-06 13:30:00,35.35,35.44,35.21,35.39,760139.0,27.0257,27.0945,26.9187,27.0563,760139.0
2015-11-06 14:00:00,35.39,35.54,35.31,35.36,741713.0,27.0563,27.171,26.9951,27.0334,741713.0
2015-11-06 14:30:00,35.35,35.42,35.26,35.4,633362.0,27.0257,27.0792,26.9569,27.0639,633362.0
2015-11-06 15:00:00,35.4,35.49,35.37,35.44,1123567.0,27.0639,27.1327,27.041,27.0945,1123567.0
2015-11-06 15:30:00,35.45,35.5,35.36,35.42,2237159.0,27.1022,27.1404,27.0334,27.0792,2237159.0
2015-11-09 09:30:00,35.52,35.74,35.37,35.49,1546747.0,27.1557,27.3239,27.041,27.1327,1546747.0
2015-11-09 10:00:00,35.49,35.53,35.12,35.15,852451.0,27.1327,27.1633,26.8499,26.8728,852451.0
2015-11-09 10:30:00,35.15,35.24,35.1,35.18,720689.0,26.8728,26.9416,26.8346,26.8957,720689.0
2015-11-09 11:00:00,35.18,35.18,34.91,34.93,671242.0,26.8957,26.8957,26.6893,26.7046,671242.0
2015-11-09 11:30:00,34.93,35.04,34.9,34.91,465853.0,26.7046,26.7887,26.6817,26.6893,465853.0
2015-11-09 12:00:00,34.91,35.01,34.84,34.94,475278.0,26.6893,26.7658,26.6358,26.7123,475278.0
2015-11-09 12:30:00,34.94,35.17,34.92,35.14,523616.0,26.7123,26.8881,26.697,26.8652,523616.0
2015-11-09 13:00:00,35.14,35.17,35.07,35.15,458938.0,26.8652,26.8881,26.8116,26.8728,458938.0
2015-11-09 13:30:00,35.14,35.16,35.04,35.12,554573.0,26.8652,26.8805,26.7887,26.8499,554573.0
2015-11-09 14:00:00,35.11,35.22,35.09,35.14,442922.0,26.8422,26.9263,26.8269,26.8652,442922.0
2015-11-09 14:30:00,35.14,35.18,35.0,35.05,680007.0,26.8652,26.8957,26.7581,26.7964,680007.0
2015-11-09 15:00:00,35.05,35.1,34.98,35.05,785181.0,26.7964,26.8346,26.7428,26.7964,785181.0
2015-11-09 15:30:00,35.06,35.23,35.06,35.12,1518029.0,26.804,26.934,26.804,26.8499,1518029.0
2015-11-10 09:30:00,35.0,35.19,34.89,34.99,712791.0,26.7581,26.9034,26.674,26.7505,712791.0
2015-11-10 10:00:00,34.99,35.0,34.72,34.83,586565.0,26.7505,26.7581,26.5441,26.6282,586565.0
2015-11-10 10:30:00,34.82,34.94,34.75,34.9,731414.0,26.6205,26.7123,26.567,26.6817,731414.0
2015-11-10 11:00:00,34.89,34.97,34.85,34.85,456192.0,26.674,26.7352,26.6435,26.6435,456192.0
2015-11-10 11:30:00,34.86,34.96,34.85,34.91,280006.0,26.6511,26.7275,26.6435,26.6893,280006.0
2015-11-10 12:00:00,34.91,35.06,34.89,35.0,257651.0,26.6893,26.804,26.674,26.7581,257651.0
2015-11-10 12:30:00,34.98,34.99,34.91,34.96,152491.0,26.7428,26.7505,26.6893,26.7275,152491.0
2015-11-10 13:00:00,34.95,34.96,34.87,34.95,176866.0,26.7199,26.7275,26.6587,26.7199,176866.0
2015-11-10 13:30:00,34.96,35.08,34.94,35.08,224828.0,26.7275,26.8193,26.7123,26.8193,224828.0
2015-11-10 14:00:00,35.07,35.11,35.02,35.04,220514.0,26.8116,26.8422,26.7734,26.7887,220514.0
2015-11-10 14:30:00,35.03,35.31,35.03,35.27,694095.0,26.7811,26.9951,26.7811,26.9645,694095.0
2015-11-10 15:00:00,35.27,35.32,35.23,35.27,682744.0,26.9645,27.0028,26.934,26.9645,682744.0
2015-11-10 15:30:00,35.27,35.29,35.16,35.26,971326.0,26.9645,26.9798,26.8805,26.9569,971326.0
2015-11-11 09:30:00,35.38,35.54,35.2,35.49,1019976.0,27.0486,27.171,26.911,27.1327,1019976.0
2015-11-11 10:00:00,35.49,35.51,35.05,35.08,629658.0,27.1327,27.148,26.7964,26.8193,629658.0
2015-11-11 10:30:00,35.09,35.14,34.99,35.12,310893.0,26.8269,26.8652,26.7505,26.8499,310893.0
2015-11-11 11:00:00,35.12,35.33,35.06,35.33,738671.0,26.8499,27.0104,26.804,27.0104,738671.0
2015-11-11 11:30:00,35.33,35.34,35.22,35.27,308751.0,27.0104,27.0181,26.9263,26.9645,308751.0
2015-11-11 12:00:00,35.27,35.35,35.25,35.34,274689.0,26.9645,27.0257,26.9493,27.0181,274689.0
2015-11-11 12:30:00,35.34,35.36,35.3,35.34,261393.0,27.0181,27.0334,26.9875,27.0181,261393.0
2015-11-11 13:00:00,35.33,35.34,35.02,35.04,572373.0,27.0104,27.0181,26.7734,26.7887,572373.0
2015-11-11 13:30:00,35.04,35.12,35.01,35.05,192803.0,26.7887,26.8499,26.7658,26.7964,192803.0
2015-11-11 14:00:00,35.06,35.08,35.01,35.07,311283.0,26.804,26.8193,26.7658,26.8116,311283.0
2015-11-11 14:30:00,35.08,35.11,34.95,34.96,319708.0,26.8193,26.8422,26.7199,26.7275,319708.0
2015-11-11 15:00:00,34.95,35.05,34.95,35.05,570222.0,26.7199,26.7964,26.7199,26.7964,570222.0
2015-11-11 15:30:00,35.05,35.09,34.99,35.02,1142465.0,26.7964,26.8269,26.7505,26.7734,1142465.0
2015-11-12 09:30:00,34.74,34.75,34.26,34.42,967153.0,26.5594,26.567,26.1924,26.3147,967153.0
2015-11-12 10:00:00,34.41,34.58,34.33,34.57,357119.0,26.3071,26.437,26.2459,26.4294,357119.0
2015-11-12 10:30:00,34.58,34.76,34.5,34.74,501506.0,26.437,26.5746,26.3759,26.5594,501506.0
2015-11-12 11:00:00,34.74,34.77,34.53,34.56,347320.0,26.5594,26.5823,26.3988,26.4217,347320.0
2015-11-12 11:30:00,34.55,34.64,34.45,34.61,555355.0,26.4141,26.4829,26.3376,26.46,555355.0
2015-11-12 12:00:00,34.61,34.65,34.44,34.48,693644.0,26.46,26.4905,26.33,26.3606,693644.0
2015-11-12 12:30:00,34.48,34.64,34.48,34.61,366169.0,26.3606,26.4829,26.3606,26.46,366169.0
2015-11-12 13:00:00,34.61,34.71,34.57,34.64,320387.0,26.46,26.5364,26.4294,26.4829,320387.0
2015-11-12 13:30:00,34.65,34.68,34.54,34.59,295980.0,26.4905,26.5135,26.4065,26.4447,295980.0
2015-11-12 14:00:00,34.59,34.61,34.43,34.56,508248.0,26.4447,26.46,26.3224,26.4217,508248.0
2015-11-12 14:30:00,34.56,34.57,34.33,34.4,481806.0,26.4217,26.4294,26.2459,26.2994,481806.0
2015-11-12 15:00:00,34.4,34.48,34.34,34.4,607792.0,26.2994,26.3606,26.2535,26.2994,607792.0
2015-11-12 15:30:00,34.41,34.41,34.18,34.23,2194532.0,26.3071,26.3071,26.1312,26.1695,2194532.0
2015-11-13 09:30:00,34.04,34.37,33.93,33.98,1262985.0,26.0242,26.2765,25.9401,25.9783,1262985.0
2015-11-13 10:00:00,33.98,34.05,33.78,33.91,520913.0,25.9783,26.0318,25.8254,25.9248,520913.0
2015-11-13 10:30:00,33.92,34.11,33.86,34.09,452441.0,25.9325,26.0777,25.8866,26.0624,452441.0
2015-11-13 11:00:00,34.09,34.14,33.92,34.1,426484.0,26.0624,26.1006,25.9325,26.0701,426484.0
2015-11-13 11:30:00,34.1,34.21,34.01,34.21,444472.0,26.0701,26.1542,26.0013,26.1542,444472.0
2015-11-13 12:00:00,34.21,34.29,34.12,34.12,440603.0,26.1542,26.2153,26.0854,26.0854,440603.0
2015-11-13 12:30:00,34.13,34.15,33.98,34.08,329451.0,26.093,26.1083,25.9783,26.0548,329451.0
2015-11-13 13:00:00,34.09,34.11,33.97,34.02,232486.0,26.0624,26.0777,25.9707,26.0089,232486.0
2015-11-13 13:30:00,34.02,34.07,33.93,33.96,282875.0,26.0089,26.0471,25.9401,25.963,282875.0
2015-11-13 14:00:00,33.96,34.01,33.93,33.96,286121.0,25.963,26.0013,25.9401,25.963,286121.0
2015-11-13 14:30:00,33.97,33.99,33.83,33.89,400951.0,25.9707,25.986,25.8636,25.9095,400951.0
2015-11-13 15:00:00,33.89,33.95,33.78,33.85,575932.0,25.9095,25.9554,25.8254,25.8789,575932.0
2015-11-13 15:30:00,33.84,33.95,33.8,33.92,1413960.0,25.8713,25.9554,25.8407,25.9325,1413960.0
2015-11-16 09:30:00,33.74,33.9,33.32,33.33,1354675.0,25.7948,25.9172,25.4737,25.4814,1354675.0
2015-11-16 10:00:00,33.33,33.58,33.22,33.5,1375645.0,25.4814,25.6725,25.3973,25.6114,1375645.0
2015-11-16 10:30:00,33.5,33.57,33.38,33.38,649954.0,25.6114,25.6649,25.5196,25.5196,649954.0
2015-11-16 11:00:00,33.39,33.48,33.34,33.37,600260.0,25.5273,25.5961,25.489,25.512,600260.0
2015-11-16 11:30:00,33.38,33.55,33.38,33.51,388261.0,25.5196,25.6496,25.5196,25.619,388261.0
2015-11-16 12:00:00,33.51,33.66,33.47,33.63,459144.0,25.619,25.7337,25.5884,25.7107,459144.0
2015-11-16 12:30:00,33.64,33.73,33.57,33.62,504816.0,25.7184,25.7872,25.6649,25.7031,504816.0
2015-11-16 13:00:00,33.63,33.81,33.61,33.77,589186.0,25.7107,25.8484,25.6954,25.8178,589186.0
2015-11-16 13:30:00,33.77,33.85,33.73,33.82,497957.0,25.8178,25.8789,25.7872,25.856,497957.0
2015-11-16 14:00:00,33.83,33.97,33.83,33.94,381714.0,25.8636,25.9707,25.8636,25.9477,381714.0
2015-11-16 14:30:00,33.94,34.04,33.86,33.9,542883.0,25.9477,26.0242,25.8866,25.9172,542883.0
2015-11-16 15:00:00,33.91,34.14,33.91,34.07,617976.0,25.9248,26.1006,25.9248,26.0471,617976.0
2015-11-16 15:30:00,34.07,34.11,33.97,34.05,1610352.0,26.0471,26.0777,25.9707,26.0318,1610352.0
2015-11-17 09:30:00,34.44,34.44,33.63,33.97,1193292.0,26.33,26.33,25.7107,25.9707,1193292.0
2015-11-17 10:00:00,33.98,34.04,33.75,33.86,513735.0,25.9783,26.0242,25.8025,25.8866,513735.0
2015-11-17 10:30:00,33.86,34.07,33.84,33.91,531590.0,25.8866,26.0471,25.8713,25.9248,531590.0
2015-11-17 11:00:00,33.91,34.01,33.84,33.99,521121.0,25.9248,26.0013,25.8713,25.986,521121.0
2015-11-17 11:30:00,34.0,34.05,33.86,34.0,734625.0,25.9936,26.0318,25.8866,25.9936,734625.0
2015-11-17 12:00:00,34.0,34.05,33.83,33.83,472205.0,25.9936,26.0318,25.8636,25.8636,472205.0
2015-11-17 12:30:00,33.83,33.91,33.75,33.85,426095.0,25.8636,25.9248,25.8025,25.8789,426095.0
2015-11-17 13:00:00,33.86,33.96,33.67,33.7,424122.0,25.8866,25.963,25.7413,25.7643,424122.0
2015-11-17 13:30:00,33.7,33.96,33.65,33.95,402613.0,25.7643,25.963,25.726,25.9554,402613.0
2015-11-17 14:00:00,33.95,34.0,33.77,33.78,395002.0,25.9554,25.9936,25.8178,25.8254,395002.0
2015-11-17 14:30:00,33.78,33.78,33.64,33.68,716940.0,25.8254,25.8254,25.7184,25.749,716940.0
2015-11-17 15:00:00,33.69,33.71,33.47,33.61,1354543.0,25.7566,25.7719,25.5884,25.6954,1354543.0
2015-11-17 15:30:00,33.61,33.72,33.52,33.58,2006495.0,25.6954,25.7795,25.6266,25.6725,2006495.0
2015-11-18 09:30:00,33.69,33.9,33.61,33.78,1107983.0,25.7566,25.9172,25.6954,25.8254,1107983.0
2015-11-18 10:00:00,33.8,33.94,33.78,33.83,892196.0,25.8407,25.9477,25.8254,25.8636,892196.0
2015-11-18 10:30:00,33.83,33.86,33.69,33.7,746449.0,25.8636,25.8866,25.7566,25.7643,746449.0
2015-11-18 11:00:00,33.7,33.86,33.61,33.84,463629.0,25.7643,25.8866,25.6954,25.8713,463629.0
2015-11-18 11:30:00,33.84,33.96,33.81,33.89,502572.0,25.8713,25.963,25.8484,25.9095,502572.0
2015-11-18 12:00:00,33.89,33.96,33.84,33.96,400491.0,25.9095,25.963,25.8713,25.963,400491.0
2015-11-18 12:30:00,33.96,34.0,33.9,33.99,291635.0,25.963,25.9936,25.9172,25.986,291635.0
2015-11-18 13:00:00,33.99,34.07,33.97,34.04,411050.0,25.986,26.0471,25.9707,26.0242,411050.0
2015-11-18 13:30:00,34.04,34.09,33.92,33.92,545558.0,26.0242,26.0624,25.9325,25.9325,545558.0
2015-11-18 14:00:00,33.93,34.19,33.86,34.13,908278.0,25.9401,26.1389,25.8866,26.093,908278.0
2015-11-18 14:30:00,34.13,34.21,34.04,34.2,709540.0,26.093,26.1542,26.0242,26.1465,709540.0
2015-11-18 15:00:00,34.2,34.25,34.15,34.2,749936.0,26.1465,26.1847,26.1083,26.1465,749936.0
2015-11-18 15:30:00,34.2,34.31,34.17,34.26,1416716.0,26.1465,26.2306,26.1236,26.1924,1416716.0
2015-11-19 09:30:00,34.28,34.4,34.14,34.25,847971.0,26.2077,26.2994,26.1006,26.1847,847971.0
2015-11-19 10:00:00,34.24,34.25,34.0,34.01,618042.0,26.1771,26.1847,25.9936,26.0013,618042.0
2015-11-19 10:30:00,34.01,34.21,33.95,34.21,501311.0,26.0013,26.1542,25.9554,26.1542,501311.0
2015-11-19 11:00:00,34.21,34.3,34.16,34.28,629222.0,26.1542,26.223,26.1159,26.2077,629222.0
2015-11-19 11:30:00,34.28,34.29,34.02,34.03,402629.0,26.2077,26.2153,26.0089,26.0165,402629.0
2015-11-19 12:00:00,34.03,34.17,34.02,34.16,191633.0,26.0165,26.1236,26.0089,26.1159,191633.0
2015-11-19 12:30:00,34.17,34.37,34.15,34.34,240930.0,26.1236,26.2765,26.1083,26.2535,240930.0
2015-11-19 13:00:00,34.34,34.44,34.32,34.44,369613.0,26.2535,26.33,26.2383,26.33,369613.0
2015-11-19 13:30:00,34.43,34.44,34.26,34.27,412377.0,26.3224,26.33,26.1924,26.2,412377.0
2015-11-19 14:00:00,34.27,34.29,34.18,34.21,232067.0,26.2,26.2153,26.1312,26.1542,232067.0
2015-11-19 14:30:00,34.2,34.29,34.16,34.27,374890.0,26.1465,26.2153,26.1159,26.2,374890.0
2015-11-19 15:00:00,34.26,34.27,34.14,34.2,529600.0,26.1924,26.2,26.1006,26.1465,529600.0
2015-11-19 15:30:00,34.2,34.22,34.1,34.17,1069828.0,26.1465,26.1618,26.0701,26.1236,1069828.0
2015-11-20 09:30:00,34.33,34.53,34.26,34.26,1347721.0,26.2459,26.3988,26.1924,26.1924,1347721.0
2015-11-20 10:00:00,34.26,34.31,34.15,34.16,654164.0,26.1924,26.2306,26.1083,26.1159,654164.0
2015-11-20 10:30:00,34.17,34.18,34.02,34.04,779409.0,26.1236,26.1312,26.0089,26.0242,779409.0
2015-11-20 11:00:00,34.05,34.09,34.02,34.05,589286.0,26.0318,26.0624,26.0089,26.0318,589286.0
2015-11-20 11:30:00,34.04,34.12,33.95,33.97,394997.0,26.0242,26.0854,25.9554,25.9707,394997.0
2015-11-20 12:00:00,33.97,33.98,33.88,33.94,343185.0,25.9707,25.9783,25.9019,25.9477,343185.0
2015-11-20 12:30:00,33.94,34.03,33.94,34.02,316017.0,25.9477,26.0165,25.9477,26.0089,316017.0
2015-11-20 13:00:00,34.02,34.09,33.97,33.98,280064.0,26.0089,26.0624,25.9707,25.9783,280064.0
2015-11-20 13:30:00,33.98,33.99,33.86,33.92,359521.0,25.9783,25.986,25.8866,25.9325,359521.0
2015-11-20 14:00:00,33.92,33.96,33.86,33.87,329512.0,25.9325,25.963,25.8866,25.8942,329512.0
2015-11-20 14:30:00,33.87,33.92,33.78,33.8,372171.0,25.8942,25.9325,25.8254,25.8407,372171.0
2015-11-20 15:00:00,33.8,33.91,33.79,33.91,679406.0,25.8407,25.9248,25.8331,25.9248,679406.0
2015-11-20 15:30:00,33.9,33.97,33.86,33.91,1196150.0,25.9172,25.9707,25.8866,25.9248,1196150.0
2015-11-23 09:30:00,33.92,34.03,33.79,33.86,631855.0,25.9325,26.0165,25.8331,25.8866,631855.0
2015-11-23 10:00:00,33.86,34.14,33.73,33.94,756649.0,25.8866,26.1006,25.7872,25.9477,756649.0
2015-11-23 10:30:00,33.94,34.08,33.94,34.06,516074.0,25.9477,26.0548,25.9477,26.0395,516074.0
2015-11-23 11:00:00,34.05,34.08,33.99,34.06,396509.0,26.0318,26.0548,25.986,26.0395,396509.0
2015-11-23 11:30:00,34.06,34.13,34.02,34.06,425308.0,26.0395,26.093,26.0089,26.0395,425308.0
2015-11-23 12:00:00,34.07,34.09,33.99,34.02,344972.0,26.0471,26.0624,25.986,26.0089,344972.0
2015-11-23 12:30:00,34.02,34.06,33.95,34.0,225964.0,26.0089,26.0395,25.9554,25.9936,225964.0
2015-11-23 13:00:00,34.0,34.02,33.92,33.94,282822.0,25.9936,26.0089,25.9325,25.9477,282822.0
2015-11-23 13:30:00,33.94,33.94,33.81,33.82,278554.0,25.9477,25.9477,25.8484,25.856,278554.0
2015-11-23 14:00:00,33.82,33.84,33.68,33.73,325415.0,25.856,25.8713,25.749,25.7872,325415.0
2015-11-23 14:30:00,33.72,33.72,33.57,33.61,606922.0,25.7795,25.7795,25.6649,25.6954,606922.0
2015-11-23 15:00:00,33.61,33.71,33.57,33.6,598139.0,25.6954,25.7719,25.6649,25.6878,598139.0
2015-11-23 15:30:00,33.59,33.66,33.57,33.64,1324928.0,25.6802,25.7337,25.6649,25.7184,1324928.0
2015-11-24 09:30:00,33.25,33.54,33.2,33.49,974196.0,25.4202,25.6419,25.382,25.6037,974196.0
2015-11-24 10:00:00,33.48,33.48,33.29,33.31,676811.0,25.5961,25.5961,25.4508,25.4661,676811.0
2015-11-24 10:30:00,33.3,33.33,33.2,33.24,466175.0,25.4584,25.4814,25.382,25.4126,466175.0
2015-11-24 11:00:00,33.25,33.42,33.18,33.37,439857.0,25.4202,25.5502,25.3667,25.512,439857.0
2015-11-24 11:30:00,33.38,33.57,33.37,33.51,502895.0,25.5196,25.6649,25.512,25.619,502895.0
2015-11-24 12:00:00,33.51,33.58,33.48,33.57,446000.0,25.619,25.6725,25.5961,25.6649,446000.0
2015-11-24 12:30:00,33.58,33.6,33.47,33.59,300836.0,25.6725,25.6878,25.5884,25.6802,300836.0
2015-11-24 13:00:00,33.59,33.73,33.58,33.72,418485.0,25.6802,25.7872,25.6725,25.7795,418485.0
2015-11-24 13:30:00,33.72,33.76,33.59,33.67,299652.0,25.7795,25.8101,25.6802,25.7413,299652.0
2015-11-24 14:00:00,33.66,33.73,33.57,33.62,454449.0,25.7337,25.7872,25.6649,25.7031,454449.0
2015-11-24 14:30:00,33.62,33.72,33.6,33.71,401375.0,25.7031,25.7795,25.6878,25.7719,401375.0
2015-11-24 15:00:00,33.71,33.78,33.66,33.69,483734.0,25.7719,25.8254,25.7337,25.7566,483734.0
2015-11-24 15:30:00,33.69,33.71,33.58,33.6,951513.0,25.7566,25.7719,25.6725,25.6878,951513.0
2015-11-25 09:30:00,33.62,33.75,33.46,33.67,429492.0,25.7031,25.8025,25.5808,25.7413,429492.0
2015-11-25 10:00:00,33.67,33.7,33.45,33.48,533068.0,25.7413,25.7643,25.5731,25.5961,533068.0
2015-11-25 10:30:00,33.48,33.56,33.47,33.52,264659.0,25.5961,25.6572,25.5884,25.6266,264659.0
2015-11-25 11:00:00,33.51,33.58,33.44,33.54,260160.0,25.619,25.6725,25.5655,25.6419,260160.0
2015-11-25 11:30:00,33.54,33.58,33.45,33.56,320877.0,25.6419,25.6725,25.5731,25.6572,320877.0
2015-11-25 12:00:00,33.57,33.65,33.54,33.62,344180.0,25.6649,25.726,25.6419,25.7031,344180.0
2015-11-25 12:30:00,33.61,33.68,33.57,33.65,251326.0,25.6954,25.749,25.6649,25.726,251326.0
2015-11-25 13:00:00,33.65,33.7,33.62,33.69,165684.0,25.726,25.7643,25.7031,25.7566,165684.0
2015-11-25 13:30:00,33.69,33.73,33.65,33.67,272346.0,25.7566,25.7872,25.726,25.7413,272346.0
2015-11-25 14:00:00,33.67,33.7,33.62,33.65,250479.0,25.7413,25.7643,25.7031,25.726,250479.0
2015-11-25 14:30:00,33.66,33.67,33.56,33.59,317147.0,25.7337,25.7413,25.6572,25.6802,317147.0
2015-11-25 15:00:00,33.59,33.63,33.54,33.6,354165.0,25.6802,25.7107,25.6419,25.6878,354165.0
2015-11-25 15:30:00,33.6,33.62,33.53,33.6,1069209.0,25.6878,25.7031,25.6343,25.6878,1069209.0
2015-11-27 09:30:00,33.63,33.7,33.48,33.62,376640.0,25.7107,25.7643,25.5961,25.7031,376640.0
2015-11-27 10:00:00,33.61,33.67,33.49,33.66,242291.0,25.6954,25.7413,25.6037,25.7337,242291.0
2015-11-27 10:30:00,33.66,33.74,33.63,33.74,227315.0,25.7337,25.7948,25.7107,25.7948,227315.0
2015-11-27 11:00:00,33.74,33.85,33.73,33.83,239975.0,25.7948,25.8789,25.7872,25.8636,239975.0
2015-11-27 11:30:00,33.82,33.89,33.73,33.76,284198.0,25.856,25.9095,25.7872,25.8101,284198.0
2015-11-27 12:00:00,33.76,33.83,33.72,33.82,333139.0,25.8101,25.8636,25.7795,25.856,333139.0
2015-11-27 12:30:00,33.82,33.92,33.78,33.8,772242.0,25.856,25.9325,25.8254,25.8407,772242.0
2015-11-30 09:30:00,33.81,33.94,33.75,33.83,722861.0,25.8484,25.9477,25.8025,25.8636,722861.0
2015-11-30 10:00:00,33.83,33.83,33.71,33.75,541038.0,25.8636,25.8636,25.7719,25.8025,541038.0
2015-11-30 10:30:00,33.75,33.82,33.7,33.77,559616.0,25.8025,25.856,25.7643,25.8178,559616.0
2015-11-30 11:00:00,33.77,33.84,33.71,33.74,452891.0,25.8178,25.8713,25.7719,25.7948,452891.0
2015-11-30 11:30:00,33.74,33.96,33.71,33.96,826080.0,25.7948,25.963,25.7719,25.963,826080.0
2015-11-30 12:00:00,33.96,34.2,33.92,34.18,1271056.0,25.963,26.1465,25.9325,26.1312,1271056.0
2015-11-30 12:30:00,34.18,34.25,34.04,34.07,898383.0,26.1312,26.1847,26.0242,26.0471,898383.0
2015-11-30 13:00:00,34.07,34.25,34.03,34.18,925188.0,26.0471,26.1847,26.0165,26.1312,925188.0
2015-11-30 13:30:00,34.18,34.38,34.12,34.37,950283.0,26.1312,26.2841,26.0854,26.2765,950283.0
2015-11-30 14:00:00,34.36,34.53,34.32,34.44,1343505.0,26.2688,26.3988,26.2383,26.33,1343505.0
2015-11-30 14:30:00,34.44,34.44,34.3,34.38,1261037.0,26.33,26.33,26.223,26.2841,1261037.0
2015-11-30 15:00:00,34.37,34.38,34.19,34.26,1584876.0,26.2765,26.2841,26.1389,26.1924,1584876.0
2015-11-30 15:30:00,34.26,34.39,34.24,34.3,3468047.0,26.1924,26.2918,26.1771,26.223,3468047.0
2015-12-01 09:30:00,34.69,35.2,34.6,35.09,3231488.0,26.5211,26.911,26.4523,26.8269,3231488.0
2015-12-01 10:00:00,35.08,35.09,34.75,34.94,2411175.0,26.8193,26.8269,26.567,26.7123,2411175.0
2015-12-01 10:30:00,34.93,35.11,34.9,35.01,861820.0,26.7046,26.8422,26.6817,26.7658,861820.0
2015-12-01 11:00:00,35.01,35.1,34.99,35.07,1141646.0,26.7658,26.8346,26.7505,26.8116,1141646.0
2015-12-01 11:30:00,35.08,35.1,34.95,34.98,702704.0,26.8193,26.8346,26.7199,26.7428,702704.0
2015-12-01 12:00:00,34.98,35.0,34.91,34.94,681357.0,26.7428,26.7581,26.6893,26.7123,681357.0
2015-12-01 12:30:00,34.94,35.06,34.9,35.05,942136.0,26.7123,26.804,26.6817,26.7964,942136.0
2015-12-01 13:00:00,35.05,35.09,34.98,35.02,754560.0,26.7964,26.8269,26.7428,26.7734,754560.0
2015-12-01 13:30:00,35.02,35.1,35.01,35.08,681443.0,26.7734,26.8346,26.7658,26.8193,681443.0
2015-12-01 14:00:00,35.08,35.17,35.06,35.16,488973.0,26.8193,26.8881,26.804,26.8805,488973.0
2015-12-01 14:30:00,35.16,35.31,35.11,35.27,1304983.0,26.8805,26.9951,26.8422,26.9645,1304983.0
2015-12-01 15:00:00,35.27,35.33,35.18,35.26,1286865.0,26.9645,27.0104,26.8957,26.9569,1286865.0
2015-12-01 15:30:00,35.26,35.35,35.24,35.28,2021731.0,26.9569,27.0257,26.9416,26.9722,2021731.0
2015-12-02 09:30:00,35.36,35.4,35.19,35.21,906482.0,27.0334,27.0639,26.9034,26.9187,906482.0
2015-12-02 10:00:00,35.22,35.26,35.01,35.22,1779634.0,26.9263,26.9569,26.7658,26.9263,1779634.0
2015-12-02 10:30:00,35.22,35.24,35.16,35.19,520256.0,26.9263,26.9416,26.8805,26.9034,520256.0
2015-12-02 11:00:00,35.19,35.22,35.05,35.12,444889.0,26.9034,26.9263,26.7964,26.8499,444889.0
2015-12-02 11:30:00,35.12,35.13,34.89,35.01,558034.0,26.8499,26.8575,26.674,26.7658,558034.0
2015-12-02 12:00:00,35.01,35.18,34.98,35.15,585583.0,26.7658,26.8957,26.7428,26.8728,585583.0
2015-12-02 12:30:00,35.15,35.19,35.07,35.11,273366.0,26.8728,26.9034,26.8116,26.8422,273366.0
2015-12-02 13:00:00,35.09,35.24,35.04,35.22,320818.0,26.8269,26.9416,26.7887,26.9263,320818.0
2015-12-02 13:30:00,35.22,35.26,35.02,35.04,391620.0,26.9263,26.9569,26.7734,26.7887,391620.0
2015-12-02 14:00:00,35.04,35.05,34.85,34.91,449672.0,26.7887,26.7964,26.6435,26.6893,449672.0
2015-12-02 14:30:00,34.9,34.96,34.78,34.8,550655.0,26.6817,26.7275,26.5899,26.6052,550655.0
2015-12-02 15:00:00,34.8,34.93,34.78,34.87,835745.0,26.6052,26.7046,26.5899,26.6587,835745.0
2015-12-02 15:30:00,34.87,34.9,34.72,34.89,2050148.0,26.6587,26.6817,26.5441,26.674,2050148.0
2015-12-03 09:30:00,35.05,35.22,34.94,35.0,1116866.0,26.7964,26.9263,26.7123,26.7581,1116866.0
2015-12-03 10:00:00,35.01,35.01,34.61,34.67,1250177.0,26.7658,26.7658,26.46,26.5058,1250177.0
2015-12-03 10:30:00,34.68,34.79,34.6,34.69,667735.0,26.5135,26.5976,26.4523,26.5211,667735.0
2015-12-03 11:00:00,34.69,34.99,34.67,34.99,931020.0,26.5211,26.7505,26.5058,26.7505,931020.0
2015-12-03 11:30:00,34.99,35.01,34.9,34.95,760925.0,26.7505,26.7658,26.6817,26.7199,760925.0
2015-12-03 12:00:00,34.95,34.98,34.67,34.71,655555.0,26.7199,26.7428,26.5058,26.5364,655555.0
2015-12-03 12:30:00,34.71,34.82,34.65,34.7,440824.0,26.5364,26.6205,26.4905,26.5288,440824.0
2015-12-03 13:00:00,34.7,34.88,34.67,34.87,539071.0,26.5288,26.6664,26.5058,26.6587,539071.0
2015-12-03 13:30:00,34.87,34.89,34.55,34.59,597938.0,26.6587,26.674,26.4141,26.4447,597938.0
2015-12-03 14:00:00,34.59,34.61,34.46,34.48,694899.0,26.4447,26.46,26.3453,26.3606,694899.0
2015-12-03 14:30:00,34.47,34.54,34.29,34.53,951175.0,26.3529,26.4065,26.2153,26.3988,951175.0
2015-12-03 15:00:00,34.52,34.55,34.41,34.47,1220211.0,26.3912,26.4141,26.3071,26.3529,1220211.0
2015-12-03 15:30:00,34.48,34.61,34.4,34.45,3235965.0,26.3606,26.46,26.2994,26.3376,3235965.0
2015-12-04 09:30:00,34.66,34.97,34.4,34.93,772349.0,26.4982,26.7352,26.2994,26.7046,772349.0
2015-12-04 10:00:00,34.95,35.12,34.85,35.07,749221.0,26.7199,26.8499,26.6435,26.8116,749221.0
2015-12-04 10:30:00,35.07,35.2,35.0,35.18,717184.0,26.8116,26.911,26.7581,26.8957,717184.0
2015-12-04 11:00:00,35.18,35.38,35.15,35.28,1149909.0,26.8957,27.0486,26.8728,26.9722,1149909.0
2015-12-04 11:30:00,35.28,35.31,35.06,35.1,694381.0,26.9722,26.9951,26.804,26.8346,694381.0
2015-12-04 12:00:00,35.09,35.23,35.04,35.16,402030.0,26.8269,26.934,26.7887,26.8805,402030.0
2015-12-04 12:30:00,35.15,35.44,35.15,35.43,808100.0,26.8728,27.0945,26.8728,27.0869,808100.0
2015-12-04 13:00:00,35.44,35.58,35.38,35.45,761802.0,27.0945,27.2015,27.0486,27.1022,761802.0
2015-12-04 13:30:00,35.46,35.5,35.38,35.46,622033.0,27.1098,27.1404,27.0486,27.1098,622033.0
2015-12-04 14:00:00,35.47,35.47,35.18,35.25,819659.0,27.1175,27.1175,26.8957,26.9493,819659.0
2015-12-04 14:30:00,35.25,35.34,35.18,35.25,789259.0,26.9493,27.0181,26.8957,26.9493,789259.0
2015-12-04 15:00:00,35.25,35.4,35.2,35.33,1150277.0,26.9493,27.0639,26.911,27.0104,1150277.0
2015-12-04 15:30:00,35.32,35.37,35.2,35.3,1941553.0,27.0028,27.041,26.911,26.9875,1941553.0
2015-12-07 09:30:00,35.28,35.31,34.96,35.03,935414.0,26.9722,26.9951,26.7275,26.7811,935414.0
2015-12-07 10:00:00,35.03,35.07,34.91,34.97,508395.0,26.7811,26.8116,26.6893,26.7352,508395.0
2015-12-07 10:30:00,34.97,34.97,34.74,34.89,649413.0,26.7352,26.7352,26.5594,26.674,649413.0
2015-12-07 11:00:00,34.88,34.9,34.7,34.72,322908.0,26.6664,26.6817,26.5288,26.5441,322908.0
2015-12-07 11:30:00,34.72,34.81,34.64,34.79,482726.0,26.5441,26.6129,26.4829,26.5976,482726.0
2015-12-07 12:00:00,34.78,34.78,34.63,34.66,420180.0,26.5899,26.5899,26.4753,26.4982,420180.0
2015-12-07 12:30:00,34.66,34.67,34.45,34.47,461665.0,26.4982,26.5058,26.3376,26.3529,461665.0
2015-12-07 13:00:00,34.48,34.68,34.44,34.63,383860.0,26.3606,26.5135,26.33,26.4753,383860.0
2015-12-07 13:30:00,34.63,34.65,34.51,34.65,301873.0,26.4753,26.4905,26.3835,26.4905,301873.0
2015-12-07 14:00:00,34.64,34.75,34.59,34.64,391850.0,26.4829,26.567,26.4447,26.4829,391850.0
2015-12-07 14:30:00,34.64,34.69,34.48,34.49,363001.0,26.4829,26.5211,26.3606,26.3682,363001.0
2015-12-07 15:00:00,34.48,34.57,34.42,34.55,602260.0,26.3606,26.4294,26.3147,26.4141,602260.0
2015-12-07 15:30:00,34.55,34.74,34.53,34.68,1403652.0,26.4141,26.5594,26.3988,26.5135,1403652.0
2015-12-08 09:30:00,34.23,34.3,33.95,33.97,1106323.0,26.1695,26.223,25.9554,25.9707,1106323.0
2015-12-08 10:00:00,33.97,34.18,33.85,33.86,874025.0,25.9707,26.1312,25.8789,25.8866,874025.0
2015-12-08 10:30:00,33.86,34.16,33.84,34.11,716187.0,25.8866,26.1159,25.8713,26.0777,716187.0
2015-12-08 11:00:00,34.11,34.35,34.09,34.12,872523.0,26.0777,26.2612,26.0624,26.0854,872523.0
2015-12-08 11:30:00,34.11,34.12,33.98,34.1,625787.0,26.0777,26.0854,25.9783,26.0701,625787.0
2015-12-08 12:00:00,34.1,34.12,33.99,34.09,632428.0,26.0701,26.0854,25.986,26.0624,632428.0
2015-12-08 12:30:00,34.09,34.12,34.01,34.11,365882.0,26.0624,26.0854,26.0013,26.0777,365882.0
2015-12-08 13:00:00,34.11,34.14,33.94,34.05,398502.0,26.0777,26.1006,25.9477,26.0318,398502.0
2015-12-08 13:30:00,34.06,34.15,34.02,34.1,365537.0,26.0395,26.1083,26.0089,26.0701,365537.0
2015-12-08 14:00:00,34.11,34.18,34.03,34.05,356337.0,26.0777,26.1312,26.0165,26.0318,356337.0
2015-12-08 14:30:00,34.06,34.13,34.01,34.08,373888.0,26.0395,26.093,26.0013,26.0548,373888.0
2015-12-08 15:00:00,34.08,34.13,33.98,34.02,665633.0,26.0548,26.093,25.9783,26.0089,665633.0
2015-12-08 15:30:00,34.02,34.15,33.97,34.06,2030289.0,26.0089,26.1083,25.9707,26.0395,2030289.0
2015-12-09 09:30:00,33.8,34.31,33.71,34.06,822776.0,25.8407,26.2306,25.7719,26.0395,822776.0
2015-12-09 10:00:00,34.04,34.2,33.97,33.97,1127170.0,26.0242,26.1465,25.9707,25.9707,1127170.0
2015-12-09 10:30:00,33.98,34.11,33.96,33.99,871498.0,25.9783,26.0777,25.963,25.986,871498.0
2015-12-09 11:00:00,33.99,34.03,33.84,33.85,499106.0,25.986,26.0165,25.8713,25.8789,499106.0
2015-12-09 11:30:00,33.86,33.89,33.57,33.62,528777.0,25.8866,25.9095,25.6649,25.7031,528777.0
2015-12-09 12:00:00,33.62,33.7,33.36,33.39,944059.0,25.7031,25.7643,25.5043,25.5273,944059.0
2015-12-09 12:30:00,33.39,33.39,33.09,33.34,1271570.0,25.5273,25.5273,25.2979,25.489,1271570.0
2015-12-09 13:00:00,33.33,33.44,33.14,33.3,768905.0,25.4814,25.5655,25.3361,25.4584,768905.0
2015-12-09 13:30:00,33.3,33.42,33.21,33.38,826358.0,25.4584,25.5502,25.3896,25.5196,826358.0
2015-12-09 14:00:00,33.38,33.42,33.24,33.3,417126.0,25.5196,25.5502,25.4126,25.4584,417126.0
2015-12-09 14:30:00,33.29,33.37,33.12,33.14,590725.0,25.4508,25.512,25.3208,25.3361,590725.0
2015-12-09 15:00:00,33.13,33.43,33.11,33.37,1215009.0,25.3285,25.5578,25.3132,25.512,1215009.0
2015-12-09 15:30:00,33.36,33.48,33.28,33.36,1708287.0,25.5043,25.5961,25.4432,25.5043,1708287.0
2015-12-10 09:30:00,33.5,33.57,33.28,33.51,676618.0,25.6114,25.6649,25.4432,25.619,676618.0
2015-12-10 10:00:00,33.5,33.58,33.33,33.49,732297.0,25.6114,25.6725,25.4814,25.6037,732297.0
2015-12-10 10:30:00,33.5,33.71,33.46,33.59,916634.0,25.6114,25.7719,25.5808,25.6802,916634.0
2015-12-10 11:00:00,33.6,33.8,33.59,33.7,828816.0,25.6878,25.8407,25.6802,25.7643,828816.0
2015-12-10 11:30:00,33.7,33.72,33.6,33.66,387249.0,25.7643,25.7795,25.6878,25.7337,387249.0
2015-12-10 12:00:00,33.67,33.74,33.58,33.71,274895.0,25.7413,25.7948,25.6725,25.7719,274895.0
2015-12-10 12:30:00,33.71,33.8,33.6,33.79,306735.0,25.7719,25.8407,25.6878,25.8331,306735.0
2015-12-10 13:00:00,33.79,33.81,33.68,33.75,317796.0,25.8331,25.8484,25.749,25.8025,317796.0
2015-12-10 13:30:00,33.75,33.78,33.69,33.73,376240.0,25.8025,25.8254,25.7566,25.7872,376240.0
2015-12-10 14:00:00,33.73,33.88,33.7,33.88,429105.0,25.7872,25.9019,25.7643,25.9019,429105.0
2015-12-10 14:30:00,33.89,33.9,33.75,33.79,399427.0,25.9095,25.9172,25.8025,25.8331,399427.0
2015-12-10 15:00:00,33.79,33.8,33.51,33.58,809046.0,25.8331,25.8407,25.619,25.6725,809046.0
2015-12-10 15:30:00,33.58,33.6,33.37,33.43,1909466.0,25.6725,25.6878,25.512,25.5578,1909466.0
2015-12-11 09:30:00,32.81,33.05,32.69,32.77,1522404.0,25.0838,25.2673,24.9921,25.0533,1522404.0
2015-12-11 10:00:00,32.77,32.88,32.64,32.83,1312889.0,25.0533,25.1374,24.9539,25.0991,1312889.0
2015-12-11 10:30:00,32.83,32.9,32.67,32.68,715243.0,25.0991,25.1526,24.9768,24.9844,715243.0
2015-12-11 11:00:00,32.67,32.73,32.61,32.66,728890.0,24.9768,25.0227,24.9309,24.9692,728890.0
2015-12-11 11:30:00,32.66,32.71,32.56,32.61,683159.0,24.9692,25.0074,24.8927,24.9309,683159.0
2015-12-11 12:00:00,32.61,32.63,32.45,32.47,625795.0,24.9309,24.9462,24.8086,24.8239,625795.0
2015-12-11 12:30:00,32.47,32.52,32.31,32.34,979864.0,24.8239,24.8621,24.7016,24.7245,979864.0
2015-12-11 13:00:00,32.34,32.5,32.23,32.23,1147665.0,24.7245,24.8468,24.6404,24.6404,1147665.0
2015-12-11 13:30:00,32.22,32.36,32.2,32.29,580663.0,24.6328,24.7398,24.6175,24.6863,580663.0
2015-12-11 14:00:00,32.29,32.41,32.23,32.3,613291.0,24.6863,24.778,24.6404,24.6939,613291.0
2015-12-11 14:30:00,32.3,32.33,32.23,32.24,507299.0,24.6939,24.7169,24.6404,24.6481,507299.0
2015-12-11 15:00:00,32.23,32.34,31.93,32.02,1442340.0,24.6404,24.7245,24.4111,24.4799,1442340.0
2015-12-11 15:30:00,32.03,32.17,31.99,32.07,3108012.0,24.4875,24.5945,24.4569,24.5181,3108012.0
2015-12-14 09:30:00,32.13,32.52,31.96,31.97,1550121.0,24.564,24.8621,24.434,24.4416,1550121.0
2015-12-14 10:00:00,31.98,32.3,31.73,31.74,1508807.0,24.4493,24.6939,24.2582,24.2658,1508807.0
2015-12-14 10:30:00,31.75,31.87,31.66,31.71,895831.0,24.2734,24.3652,24.2046,24.2429,895831.0
2015-12-14 11:00:00,31.71,31.73,31.41,31.56,800853.0,24.2429,24.2582,24.0135,24.1282,800853.0
2015-12-14 11:30:00,31.55,31.71,31.39,31.7,982552.0,24.1205,24.2429,23.9982,24.2352,982552.0
2015-12-14 12:00:00,31.7,32.1,31.67,32.08,980774.0,24.2352,24.541,24.2123,24.5257,980774.0
2015-12-14 12:30:00,32.08,32.12,31.81,32.0,1006004.0,24.5257,24.5563,24.3193,24.4646,1006004.0
2015-12-14 13:00:00,32.0,32.07,31.74,31.8,609677.0,24.4646,24.5181,24.2658,24.3117,609677.0
2015-12-14 13:30:00,31.79,31.85,31.64,31.74,613018.0,24.304,24.3499,24.1893,24.2658,613018.0
2015-12-14 14:00:00,31.74,31.77,31.58,31.61,656395.0,24.2658,24.2887,24.1435,24.1664,656395.0
2015-12-14 14:30:00,31.62,31.92,31.57,31.87,716465.0,24.1741,24.4034,24.1358,24.3652,716465.0
2015-12-14 15:00:00,31.87,31.87,31.69,31.78,828165.0,24.3652,24.3652,24.2276,24.2964,828165.0
2015-12-14 15:30:00,31.78,31.92,31.7,31.89,1877217.0,24.2964,24.4034,24.2352,24.3805,1877217.0
2015-12-15 09:30:00,32.63,32.85,32.58,32.63,1508528.0,24.9462,25.1144,24.908,24.9462,1508528.0
2015-12-15 10:00:00,32.63,32.82,32.56,32.78,1384701.0,24.9462,25.0915,24.8927,25.0609,1384701.0
2015-12-15 10:30:00,32.78,32.85,32.67,32.75,1007117.0,25.0609,25.1144,24.9768,25.038,1007117.0
2015-12-15 11:00:00,32.75,32.95,32.73,32.92,849808.0,25.038,25.1909,25.0227,25.1679,849808.0
2015-12-15 11:30:00,32.92,32.98,32.66,32.82,1008659.0,25.1679,25.2138,24.9692,25.0915,1008659.0
2015-12-15 12:00:00,32.82,32.92,32.77,32.82,481235.0,25.0915,25.1679,25.0533,25.0915,481235.0
2015-12-15 12:30:00,32.82,33.07,32.81,33.02,637365.0,25.0915,25.2826,25.0838,25.2444,637365.0
2015-12-15 13:00:00,33.02,33.05,32.79,32.8,486226.0,25.2444,25.2673,25.0685,25.0762,486226.0
2015-12-15 13:30:00,32.8,32.97,32.77,32.9,572786.0,25.0762,25.2062,25.0533,25.1526,572786.0
2015-12-15 14:00:00,32.91,33.06,32.84,33.02,577110.0,25.1603,25.275,25.1068,25.2444,577110.0
2015-12-15 14:30:00,33.03,33.08,32.97,32.97,471916.0,25.252,25.2903,25.2062,25.2062,471916.0
2015-12-15 15:00:00,32.97,33.01,32.88,32.88,777729.0,25.2062,25.2367,25.1374,25.1374,777729.0
2015-12-15 15:30:00,32.88,32.95,32.8,32.84,2203744.0,25.1374,25.1909,25.0762,25.1068,2203744.0
2015-12-16 09:30:00,33.17,33.38,32.98,33.01,940546.0,25.3591,25.5196,25.2138,25.2367,940546.0
2015-12-16 10:00:00,33.01,33.16,32.93,32.98,595351.0,25.2367,25.3514,25.1756,25.2138,595351.0
2015-12-16 10:30:00,32.98,33.0,32.77,32.89,713762.0,25.2138,25.2291,25.0533,25.145,713762.0
2015-12-16 11:00:00,32.9,32.91,32.68,32.76,462858.0,25.1526,25.1603,24.9844,25.0456,462858.0
2015-12-16 11:30:00,32.76,32.94,32.76,32.9,273645.0,25.0456,25.1832,25.0456,25.1526,273645.0
2015-12-16 12:00:00,32.89,32.99,32.84,32.89,229683.0,25.145,25.2214,25.1068,25.145,229683.0
2015-12-16 12:30:00,32.9,33.0,32.87,32.89,562382.0,25.1526,25.2291,25.1297,25.145,562382.0
2015-12-16 13:00:00,32.9,33.13,32.87,33.05,544996.0,25.1526,25.3285,25.1297,25.2673,544996.0
2015-12-16 13:30:00,33.04,33.25,32.97,33.15,886746.0,25.2597,25.4202,25.2062,25.3438,886746.0
2015-12-16 14:00:00,33.13,33.57,32.87,32.95,2104401.0,25.3285,25.6649,25.1297,25.1909,2104401.0
2015-12-16 14:30:00,32.95,33.6,32.88,33.6,1397403.0,25.1909,25.6878,25.1374,25.6878,1397403.0
2015-12-16 15:00:00,33.59,33.68,33.39,33.66,1503770.0,25.6802,25.749,25.5273,25.7337,1503770.0
2015-12-16 15:30:00,33.66,33.77,33.59,33.61,1945170.0,25.7337,25.8178,25.6802,25.6954,1945170.0
2015-12-17 09:30:00,33.83,33.85,33.15,33.25,1589989.0,25.8636,25.8789,25.3438,25.4202,1589989.0
2015-12-17 10:00:00,33.26,33.26,32.89,33.05,1546549.0,25.4279,25.4279,25.145,25.2673,1546549.0
2015-12-17 10:30:00,33.06,33.1,32.78,32.88,1121554.0,25.275,25.3055,25.0609,25.1374,1121554.0
2015-12-17 11:00:00,32.88,32.94,32.54,32.65,1117677.0,25.1374,25.1832,24.8774,24.9615,1117677.0
2015-12-17 11:30:00,32.65,32.85,32.58,32.63,1432862.0,24.9615,25.1144,24.908,24.9462,1432862.0
2015-12-17 12:00:00,32.62,32.71,32.55,32.61,614283.0,24.9386,25.0074,24.8851,24.9309,614283.0
2015-12-17 12:30:00,32.61,32.63,32.45,32.59,708435.0,24.9309,24.9462,24.8086,24.9156,708435.0
2015-12-17 13:00:00,32.6,32.75,32.58,32.68,528812.0,24.9233,25.038,24.908,24.9844,528812.0
2015-12-17 13:30:00,32.68,32.81,32.65,32.79,402448.0,24.9844,25.0838,24.9615,25.0685,402448.0
2015-12-17 14:00:00,32.79,32.86,32.62,32.64,833827.0,25.0685,25.1221,24.9386,24.9539,833827.0
2015-12-17 14:30:00,32.64,32.67,32.48,32.56,911727.0,24.9539,24.9768,24.8315,24.8927,911727.0
2015-12-17 15:00:00,32.56,32.64,32.45,32.51,872750.0,24.8927,24.9539,24.8086,24.8545,872750.0
2015-12-17 15:30:00,32.51,32.63,32.36,32.37,2322303.0,24.8545,24.9462,24.7398,24.7474,2322303.0
2015-12-18 09:30:00,32.13,32.25,32.01,32.16,2046123.0,24.564,24.6557,24.4722,24.5869,2046123.0
2015-12-18 10:00:00,32.17,32.24,31.95,32.01,960644.0,24.5945,24.6481,24.4263,24.4722,960644.0
2015-12-18 10:30:00,32.0,32.18,31.9,32.16,885927.0,24.4646,24.6022,24.3881,24.5869,885927.0
2015-12-18 11:00:00,32.16,32.16,31.97,32.01,509547.0,24.5869,24.5869,24.4416,24.4722,509547.0
2015-12-18 11:30:00,32.01,32.04,31.82,31.86,390019.0,24.4722,24.4952,24.327,24.3575,390019.0
2015-12-18 12:00:00,31.86,31.88,31.71,31.74,1017022.0,24.3575,24.3728,24.2429,24.2658,1017022.0
2015-12-18 12:30:00,31.73,31.73,31.56,31.61,725711.0,24.2582,24.2582,24.1282,24.1664,725711.0
2015-12-18 13:00:00,31.61,31.64,31.5,31.52,673715.0,24.1664,24.1893,24.0823,24.0976,673715.0
2015-12-18 13:30:00,31.52,31.7,31.5,31.66,504234.0,24.0976,24.2352,24.0823,24.2046,504234.0
2015-12-18 14:00:00,31.66,31.83,31.66,31.8,483011.0,24.2046,24.3346,24.2046,24.3117,483011.0
2015-12-18 14:30:00,31.81,31.81,31.56,31.59,631070.0,24.3193,24.3193,24.1282,24.1511,631070.0
2015-12-18 15:00:00,31.6,31.66,31.34,31.46,1247063.0,24.1588,24.2046,23.96,24.0517,1247063.0
2015-12-18 15:30:00,31.46,31.53,31.25,31.26,3319852.0,24.0517,24.1053,23.8912,23.8988,3319852.0
2015-12-21 09:30:00,31.62,31.8,31.26,31.31,1505216.0,24.1741,24.3117,23.8988,23.9371,1505216.0
2015-12-21 10:00:00,31.31,31.75,31.31,31.69,640153.0,23.9371,24.2734,23.9371,24.2276,640153.0
2015-12-21 10:30:00,31.7,31.77,31.5,31.56,604589.0,24.2352,24.2887,24.0823,24.1282,604589.0
2015-12-21 11:00:00,31.57,31.61,31.32,31.39,937316.0,24.1358,24.1664,23.9447,23.9982,937316.0
2015-12-21 11:30:00,31.39,31.39,31.21,31.36,523136.0,23.9982,23.9982,23.8606,23.9753,523136.0
2015-12-21 12:00:00,31.36,31.36,31.19,31.23,526964.0,23.9753,23.9753,23.8453,23.8759,526964.0
2015-12-21 12:30:00,31.22,31.36,31.22,31.3,477456.0,23.8683,23.9753,23.8683,23.9294,477456.0
2015-12-21 13:00:00,31.3,31.47,31.3,31.45,318583.0,23.9294,24.0594,23.9294,24.0441,318583.0
2015-12-21 13:30:00,31.45,31.53,31.4,31.43,359459.0,24.0441,24.1053,24.0059,24.0288,359459.0
2015-12-21 14:00:00,31.44,31.49,31.4,31.45,319383.0,24.0364,24.0747,24.0059,24.0441,319383.0
2015-12-21 14:30:00,31.44,31.47,31.35,31.38,550114.0,24.0364,24.0594,23.9676,23.9906,550114.0
2015-12-21 15:00:00,31.38,31.51,31.25,31.49,1099242.0,23.9906,24.09,23.8912,24.0747,1099242.0
2015-12-21 15:30:00,31.49,31.7,31.46,31.69,2130668.0,24.0747,24.2352,24.0517,24.2276,2130668.0
2015-12-22 09:30:00,31.96,32.0,31.62,31.77,1146633.0,24.434,24.4646,24.1741,24.2887,1146633.0
2015-12-22 10:00:00,31.76,31.92,31.63,31.92,890517.0,24.2811,24.4034,24.1817,24.4034,890517.0
2015-12-22 10:30:00,31.92,31.92,31.67,31.69,551566.0,24.4034,24.4034,24.2123,24.2276,551566.0
2015-12-22 11:00:00,31.7,31.76,31.61,31.63,448305.0,24.2352,24.2811,24.1664,24.1817,448305.0
2015-12-22 11:30:00,31.63,31.84,31.63,31.79,518489.0,24.1817,24.3423,24.1817,24.304,518489.0
2015-12-22 12:00:00,31.79,31.85,31.74,31.82,314009.0,24.304,24.3499,24.2658,24.327,314009.0
2015-12-22 12:30:00,31.82,31.91,31.78,31.9,420704.0,24.327,24.3958,24.2964,24.3881,420704.0
2015-12-22 13:00:00,31.9,31.96,31.83,31.96,357701.0,24.3881,24.434,24.3346,24.434,357701.0
2015-12-22 13:30:00,31.96,32.08,31.92,32.08,627405.0,24.434,24.5257,24.4034,24.5257,627405.0
2015-12-22 14:00:00,32.08,32.11,32.01,32.02,423034.0,24.5257,24.5487,24.4722,24.4799,423034.0
2015-12-22 14:30:00,32.02,32.14,31.98,32.13,636806.0,24.4799,24.5716,24.4493,24.564,636806.0
2015-12-22 15:00:00,32.14,32.35,32.12,32.33,1562676.0,24.5716,24.7322,24.5563,24.7169,1562676.0
2015-12-22 15:30:00,32.33,32.38,32.19,32.23,2449443.0,24.7169,24.7551,24.6098,24.6404,2449443.0
2015-12-23 09:30:00,32.44,32.68,32.34,32.67,860140.0,24.801,24.9844,24.7245,24.9768,860140.0
2015-12-23 10:00:00,32.66,32.73,32.51,32.51,388627.0,24.9692,25.0227,24.8545,24.8545,388627.0
2015-12-23 10:30:00,32.52,32.6,32.49,32.58,518500.0,24.8621,24.9233,24.8392,24.908,518500.0
2015-12-23 11:00:00,32.57,32.59,32.47,32.48,295904.0,24.9004,24.9156,24.8239,24.8315,295904.0
2015-12-23 11:30:00,32.48,32.51,32.33,32.36,379128.0,24.8315,24.8545,24.7169,24.7398,379128.0
2015-12-23 12:00:00,32.35,32.44,32.35,32.4,467769.0,24.7322,24.801,24.7322,24.7704,467769.0
2015-12-23 12:30:00,32.41,32.47,32.38,32.47,221327.0,24.778,24.8239,24.7551,24.8239,221327.0
2015-12-23 13:00:00,32.47,32.49,32.36,32.38,250625.0,24.8239,24.8392,24.7398,24.7551,250625.0
2015-12-23 13:30:00,32.38,32.4,32.27,32.34,387096.0,24.7551,24.7704,24.671,24.7245,387096.0
2015-12-23 14:00:00,32.34,32.41,32.3,32.4,404546.0,24.7245,24.778,24.6939,24.7704,404546.0
2015-12-23 14:30:00,32.39,32.46,32.38,32.43,336452.0,24.7627,24.8163,24.7551,24.7933,336452.0
2015-12-23 15:00:00,32.44,32.51,32.42,32.5,450414.0,24.801,24.8545,24.7857,24.8468,450414.0
2015-12-23 15:30:00,32.49,32.61,32.44,32.6,1015038.0,24.8392,24.9309,24.801,24.9233,1015038.0
2015-12-24 09:30:00,32.57,32.69,32.5,32.5,255515.0,24.9004,24.9921,24.8468,24.8468,255515.0
2015-12-24 10:00:00,32.5,32.56,32.44,32.54,205492.0,24.8468,24.8927,24.801,24.8774,205492.0
2015-12-24 10:30:00,32.55,32.56,32.48,32.51,194232.0,24.8851,24.8927,24.8315,24.8545,194232.0
2015-12-24 11:00:00,32.52,32.58,32.51,32.55,346598.0,24.8621,24.908,24.8545,24.8851,346598.0
2015-12-24 11:30:00,32.55,32.62,32.51,32.58,271060.0,24.8851,24.9386,24.8545,24.908,271060.0
2015-12-24 12:00:00,32.57,32.66,32.56,32.63,319455.0,24.9004,24.9692,24.8927,24.9462,319455.0
2015-12-24 12:30:00,32.63,32.71,32.46,32.48,697469.0,24.9462,25.0074,24.8163,24.8315,697469.0
2015-12-28 09:30:00,32.36,32.36,32.16,32.19,436684.0,24.7398,24.7398,24.5869,24.6098,436684.0
2015-12-28 10:00:00,32.2,32.2,32.02,32.09,309597.0,24.6175,24.6175,24.4799,24.5334,309597.0
2015-12-28 10:30:00,32.08,32.11,31.97,32.0,399831.0,24.5257,24.5487,24.4416,24.4646,399831.0
2015-12-28 11:00:00,31.99,32.06,31.95,32.0,292626.0,24.4569,24.5104,24.4263,24.4646,292626.0
2015-12-28 11:30:00,32.01,32.1,31.98,32.05,374909.0,24.4722,24.541,24.4493,24.5028,374909.0
2015-12-28 12:00:00,32.05,32.11,32.02,32.06,182744.0,24.5028,24.5487,24.4799,24.5104,182744.0
2015-12-28 12:30:00,32.07,32.12,32.02,32.08,173375.0,24.5181,24.5563,24.4799,24.5257,173375.0
2015-12-28 13:00:00,32.08,32.26,32.08,32.23,227729.0,24.5257,24.6634,24.5257,24.6404,227729.0
2015-12-28 13:30:00,32.24,32.31,32.19,32.19,282180.0,24.6481,24.7016,24.6098,24.6098,282180.0
2015-12-28 14:00:00,32.2,32.25,32.15,32.2,286789.0,24.6175,24.6557,24.5793,24.6175,286789.0
2015-12-28 14:30:00,32.2,32.21,32.14,32.17,402470.0,24.6175,24.6251,24.5716,24.5945,402470.0
2015-12-28 15:00:00,32.17,32.19,32.09,32.13,370602.0,24.5945,24.6098,24.5334,24.564,370602.0
2015-12-28 15:30:00,32.13,32.18,32.11,32.17,944945.0,24.564,24.6022,24.5487,24.5945,944945.0
2015-12-29 09:30:00,32.44,32.71,32.41,32.59,649122.0,24.801,25.0074,24.778,24.9156,649122.0
2015-12-29 10:00:00,32.59,32.64,32.52,32.56,282856.0,24.9156,24.9539,24.8621,24.8927,282856.0
2015-12-29 10:30:00,32.55,32.56,32.44,32.44,386944.0,24.8851,24.8927,24.801,24.801,386944.0
2015-12-29 11:00:00,32.45,32.5,32.43,32.47,339749.0,24.8086,24.8468,24.7933,24.8239,339749.0
2015-12-29 11:30:00,32.46,32.48,32.32,32.38,308574.0,24.8163,24.8315,24.7092,24.7551,308574.0
2015-12-29 12:00:00,32.38,32.42,32.33,32.38,199512.0,24.7551,24.7857,24.7169,24.7551,199512.0
2015-12-29 12:30:00,32.37,32.4,32.33,32.38,193541.0,24.7474,24.7704,24.7169,24.7551,193541.0
2015-12-29 13:00:00,32.38,32.51,32.36,32.47,301523.0,24.7551,24.8545,24.7398,24.8239,301523.0
2015-12-29 13:30:00,32.46,32.65,32.41,32.62,399278.0,24.8163,24.9615,24.778,24.9386,399278.0
2015-12-29 14:00:00,32.62,32.69,32.57,32.64,341901.0,24.9386,24.9921,24.9004,24.9539,341901.0
2015-12-29 14:30:00,32.64,32.64,32.5,32.54,544121.0,24.9539,24.9539,24.8468,24.8774,544121.0
2015-12-29 15:00:00,32.55,32.64,32.53,32.63,422994.0,24.8851,24.9539,24.8698,24.9462,422994.0
2015-12-29 15:30:00,32.63,32.64,32.52,32.56,1013460.0,24.9462,24.9539,24.8621,24.8927,1013460.0
2015-12-30 09:30:00,32.5,32.59,32.34,32.48,434727.0,24.8468,24.9156,24.7245,24.8315,434727.0
2015-12-30 10:00:00,32.48,32.65,32.46,32.51,530037.0,24.8315,24.9615,24.8163,24.8545,530037.0
2015-12-30 10:30:00,32.51,32.56,32.45,32.49,450792.0,24.8545,24.8927,24.8086,24.8392,450792.0
2015-12-30 11:00:00,32.49,32.58,32.48,32.57,327991.0,24.8392,24.908,24.8315,24.9004,327991.0
2015-12-30 11:30:00,32.57,32.58,32.45,32.48,138839.0,24.9004,24.908,24.8086,24.8315,138839.0
2015-12-30 12:00:00,32.48,32.48,32.42,32.45,142492.0,24.8315,24.8315,24.7857,24.8086,142492.0
2015-12-30 12:30:00,32.44,32.46,32.39,32.44,129456.0,24.801,24.8163,24.7627,24.801,129456.0
2015-12-30 13:00:00,32.43,32.48,32.32,32.34,232137.0,24.7933,24.8315,24.7092,24.7245,232137.0
2015-12-30 13:30:00,32.33,32.41,32.33,32.4,149211.0,24.7169,24.778,24.7169,24.7704,149211.0
2015-12-30 14:00:00,32.39,32.43,32.37,32.4,141665.0,24.7627,24.7933,24.7474,24.7704,141665.0
2015-12-30 14:30:00,32.4,32.44,32.38,32.4,190855.0,24.7704,24.801,24.7551,24.7704,190855.0
2015-12-30 15:00:00,32.4,32.43,32.35,32.39,260567.0,24.7704,24.7933,24.7322,24.7627,260567.0
2015-12-30 15:30:00,32.38,32.38,32.2,32.23,1122810.0,24.7551,24.7551,24.6175,24.6404,1122810.0
2015-12-31 09:30:00,31.91,32.15,31.77,32.13,537579.0,24.3958,24.5793,24.2887,24.564,537579.0
2015-12-31 10:00:00,32.13,32.17,31.85,31.92,723357.0,24.564,24.5945,24.3499,24.4034,723357.0
2015-12-31 10:30:00,31.92,31.98,31.81,31.97,537704.0,24.4034,24.4493,24.3193,24.4416,537704.0
2015-12-31 11:00:00,31.97,32.04,31.93,31.95,689200.0,24.4416,24.4952,24.4111,24.4263,689200.0
2015-12-31 11:30:00,31.95,32.16,31.91,32.14,514273.0,24.4263,24.5869,24.3958,24.5716,514273.0
2015-12-31 12:00:00,32.14,32.27,32.12,32.25,402593.0,24.5716,24.671,24.5563,24.6557,402593.0
2015-12-31 12:30:00,32.24,32.3,32.19,32.2,288093.0,24.6481,24.6939,24.6098,24.6175,288093.0
2015-12-31 13:00:00,32.2,32.24,32.11,32.17,281356.0,24.6175,24.6481,24.5487,24.5945,281356.0
2015-12-31 13:30:00,32.16,32.26,32.16,32.25,196616.0,24.5869,24.6634,24.5869,24.6557,196616.0
2015-12-31 14:00:00,32.24,32.25,32.04,32.05,296550.0,24.6481,24.6557,24.4952,24.5028,296550.0
2015-12-31 14:30:00,32.05,32.07,31.97,32.04,268328.0,24.5028,24.5181,24.4416,24.4952,268328.0
2015-12-31 15:00:00,32.03,32.05,31.94,31.98,475480.0,24.4875,24.5028,24.4187,24.4493,475480.0
2015-12-31 15:30:00,31.99,32.06,31.8,31.81,1397216.0,24.4569,24.5104,24.3117,24.3193,1397216.0
2016-01-04 09:30:00,30.7,31.32,30.56,31.25,2089885.0,23.4707,23.9447,23.3637,23.8912,2089885.0
2016-01-04 10:00:00,31.25,31.41,30.99,31.31,1288977.0,23.8912,24.0135,23.6924,23.9371,1288977.0
2016-01-04 10:30:00,31.3,31.33,31.0,31.05,1836291.0,23.9294,23.9523,23.7001,23.7383,1836291.0
2016-01-04 11:00:00,31.04,31.05,30.89,31.03,771002.0,23.7306,23.7383,23.616,23.723,771002.0
2016-01-04 11:30:00,31.03,31.24,31.02,31.21,671781.0,23.723,23.8835,23.7153,23.8606,671781.0
2016-01-04 12:00:00,31.2,31.29,31.16,31.25,683302.0,23.853,23.9218,23.8224,23.8912,683302.0
2016-01-04 12:30:00,31.25,31.39,31.17,31.37,372247.0,23.8912,23.9982,23.83,23.9829,372247.0
2016-01-04 13:00:00,31.36,31.51,31.33,31.41,635520.0,23.9753,24.09,23.9523,24.0135,635520.0
2016-01-04 13:30:00,31.4,31.5,31.38,31.39,563168.0,24.0059,24.0823,23.9906,23.9982,563168.0
2016-01-04 14:00:00,31.39,31.46,31.26,31.39,515297.0,23.9982,24.0517,23.8988,23.9982,515297.0
2016-01-04 14:30:00,31.39,31.4,31.24,31.27,600256.0,23.9982,24.0059,23.8835,23.9065,600256.0
2016-01-04 15:00:00,31.27,31.28,31.1,31.13,963197.0,23.9065,23.9141,23.7765,23.7994,963197.0
2016-01-04 15:30:00,31.14,31.52,31.13,31.48,2209986.0,23.8071,24.0976,23.7994,24.067,2209986.0
2016-01-05 09:30:00,31.48,31.7,31.21,31.21,694743.0,24.067,24.2352,23.8606,23.8606,694743.0
2016-01-05 10:00:00,31.22,31.25,31.07,31.11,706020.0,23.8683,23.8912,23.7536,23.7842,706020.0
2016-01-05 10:30:00,31.11,31.37,31.06,31.32,753666.0,23.7842,23.9829,23.7459,23.9447,753666.0
2016-01-05 11:00:00,31.31,31.32,31.06,31.08,697883.0,23.9371,23.9447,23.7459,23.7612,697883.0
2016-01-05 11:30:00,31.08,31.22,31.01,31.02,468961.0,23.7612,23.8683,23.7077,23.7153,468961.0
2016-01-05 12:00:00,31.03,31.05,30.95,30.98,525285.0,23.723,23.7383,23.6618,23.6848,525285.0
2016-01-05 12:30:00,30.98,31.02,30.93,30.99,438543.0,23.6848,23.7153,23.6465,23.6924,438543.0
2016-01-05 13:00:00,30.99,31.11,30.98,31.05,365483.0,23.6924,23.7842,23.6848,23.7383,365483.0
2016-01-05 13:30:00,31.05,31.25,31.04,31.19,404307.0,23.7383,23.8912,23.7306,23.8453,404307.0
2016-01-05 14:00:00,31.2,31.33,31.14,31.31,416099.0,23.853,23.9523,23.8071,23.9371,416099.0
2016-01-05 14:30:00,31.3,31.31,31.13,31.16,567827.0,23.9294,23.9371,23.7994,23.8224,567827.0
2016-01-05 15:00:00,31.15,31.2,31.07,31.15,813190.0,23.8147,23.853,23.7536,23.8147,813190.0
2016-01-05 15:30:00,31.15,31.29,31.11,31.28,1988628.0,23.8147,23.9218,23.7842,23.9141,1988628.0
2016-01-06 09:30:00,30.63,30.68,30.31,30.64,1896393.0,23.4172,23.4554,23.1725,23.4248,1896393.0
2016-01-06 10:00:00,30.64,30.65,30.37,30.53,745094.0,23.4248,23.4325,23.2184,23.3407,745094.0
2016-01-06 10:30:00,30.54,30.54,30.41,30.49,704677.0,23.3484,23.3484,23.249,23.3102,704677.0
2016-01-06 11:00:00,30.49,30.78,30.49,30.73,838313.0,23.3102,23.5319,23.3102,23.4936,838313.0
2016-01-06 11:30:00,30.74,30.75,30.5,30.52,619159.0,23.5013,23.5089,23.3178,23.3331,619159.0
2016-01-06 12:00:00,30.52,30.54,30.42,30.44,244634.0,23.3331,23.3484,23.2566,23.2719,244634.0
2016-01-06 12:30:00,30.45,30.59,30.41,30.44,385110.0,23.2796,23.3866,23.249,23.2719,385110.0
2016-01-06 13:00:00,30.44,30.46,30.37,30.43,633117.0,23.2719,23.2872,23.2184,23.2643,633117.0
2016-01-06 13:30:00,30.43,30.57,30.43,30.51,549034.0,23.2643,23.3713,23.2643,23.3254,549034.0
2016-01-06 14:00:00,30.51,30.6,30.43,30.52,695222.0,23.3254,23.3943,23.2643,23.3331,695222.0
2016-01-06 14:30:00,30.52,30.55,30.25,30.26,705774.0,23.3331,23.356,23.1267,23.1343,705774.0
2016-01-06 15:00:00,30.26,30.47,30.26,30.44,1059322.0,23.1343,23.2949,23.1343,23.2719,1059322.0
2016-01-06 15:30:00,30.44,30.54,30.37,30.49,2122612.0,23.2719,23.3484,23.2184,23.3102,2122612.0
2016-01-07 09:30:00,29.88,30.07,29.65,29.88,1552435.0,22.8438,22.9891,22.668,22.8438,1552435.0
2016-01-07 10:00:00,29.87,29.88,29.63,29.74,881752.0,22.8362,22.8438,22.6527,22.7368,881752.0
2016-01-07 10:30:00,29.74,30.04,29.74,29.93,906599.0,22.7368,22.9661,22.7368,22.882,906599.0
2016-01-07 11:00:00,29.92,29.97,29.72,29.85,735928.0,22.8744,22.9126,22.7215,22.8209,735928.0
2016-01-07 11:30:00,29.85,29.88,29.63,29.63,666351.0,22.8209,22.8438,22.6527,22.6527,666351.0
2016-01-07 12:00:00,29.62,29.64,29.46,29.48,1242206.0,22.645,22.6603,22.5227,22.538,1242206.0
2016-01-07 12:30:00,29.48,29.52,29.39,29.41,773202.0,22.538,22.5686,22.4692,22.4845,773202.0
2016-01-07 13:00:00,29.4,29.41,29.17,29.22,1093241.0,22.4768,22.4845,22.301,22.3392,1093241.0
2016-01-07 13:30:00,29.21,29.21,28.91,29.06,1295543.0,22.3316,22.3316,22.1022,22.2169,1295543.0
2016-01-07 14:00:00,29.05,29.19,28.96,29.03,844378.0,22.2092,22.3163,22.1404,22.194,844378.0
2016-01-07 14:30:00,29.03,29.28,28.97,29.05,1153410.0,22.194,22.3851,22.1481,22.2092,1153410.0
2016-01-07 15:00:00,29.05,29.16,28.8,28.8,1388949.0,22.2092,22.2933,22.0181,22.0181,1388949.0
2016-01-07 15:30:00,28.79,29.18,28.78,28.97,3356811.0,22.0105,22.3086,22.0028,22.1481,3356811.0
2016-01-08 09:30:00,29.41,29.49,29.11,29.31,1557219.0,22.4845,22.5456,22.2551,22.408,1557219.0
2016-01-08 10:00:00,29.3,29.33,28.96,28.98,1419482.0,22.4004,22.4233,22.1404,22.1557,1419482.0
2016-01-08 10:30:00,28.98,29.07,28.78,28.78,1361635.0,22.1557,22.2245,22.0028,22.0028,1361635.0
2016-01-08 11:00:00,28.78,28.9,28.61,28.66,998945.0,22.0028,22.0946,21.8729,21.9111,998945.0
2016-01-08 11:30:00,28.65,28.81,28.49,28.8,1067348.0,21.9034,22.0258,21.7811,22.0181,1067348.0
2016-01-08 12:00:00,28.8,28.93,28.71,28.92,675689.0,22.0181,22.1175,21.9493,22.1099,675689.0
2016-01-08 12:30:00,28.93,28.93,28.76,28.83,484358.0,22.1175,22.1175,21.9875,22.0411,484358.0
2016-01-08 13:00:00,28.83,28.86,28.58,28.64,598759.0,22.0411,22.064,21.8499,21.8958,598759.0
2016-01-08 13:30:00,28.65,28.81,28.63,28.71,342518.0,21.9034,22.0258,21.8881,21.9493,342518.0
2016-01-08 14:00:00,28.71,28.83,28.6,28.63,536482.0,21.9493,22.0411,21.8652,21.8881,536482.0
2016-01-08 14:30:00,28.62,28.82,28.61,28.74,764665.0,21.8805,22.0334,21.8729,21.9722,764665.0
2016-01-08 15:00:00,28.74,28.77,28.57,28.6,981376.0,21.9722,21.9952,21.8423,21.8652,981376.0
2016-01-08 15:30:00,28.6,28.61,28.3,28.37,2466724.0,21.8652,21.8729,21.6359,21.6894,2466724.0
2016-01-11 09:30:00,28.45,28.6,28.02,28.16,1806035.0,21.7505,21.8652,21.4218,21.5288,1806035.0
2016-01-11 10:00:00,28.16,28.31,28.06,28.22,903273.0,21.5288,21.6435,21.4524,21.5747,903273.0
2016-01-11 10:30:00,28.21,28.37,28.05,28.11,1148992.0,21.5671,21.6894,21.4447,21.4906,1148992.0
2016-01-11 11:00:00,28.09,28.23,28.02,28.16,881161.0,21.4753,21.5823,21.4218,21.5288,881161.0
2016-01-11 11:30:00,28.16,28.28,28.09,28.28,789327.0,21.5288,21.6206,21.4753,21.6206,789327.0
2016-01-11 12:00:00,28.28,28.3,28.09,28.09,1024948.0,21.6206,21.6359,21.4753,21.4753,1024948.0
2016-01-11 12:30:00,28.09,28.23,28.08,28.15,834365.0,21.4753,21.5823,21.4677,21.5212,834365.0
2016-01-11 13:00:00,28.15,28.23,28.02,28.03,856979.0,21.5212,21.5823,21.4218,21.4294,856979.0
2016-01-11 13:30:00,28.03,28.09,27.86,27.88,1051050.0,21.4294,21.4753,21.2995,21.3148,1051050.0
2016-01-11 14:00:00,27.88,28.22,27.81,28.19,1487662.0,21.3148,21.5747,21.2612,21.5518,1487662.0
2016-01-11 14:30:00,28.2,28.29,28.16,28.26,1116871.0,21.5594,21.6282,21.5288,21.6053,1116871.0
2016-01-11 15:00:00,28.26,28.33,28.02,28.29,1839454.0,21.6053,21.6588,21.4218,21.6282,1839454.0
2016-01-11 15:30:00,28.3,28.57,28.29,28.45,3788921.0,21.6359,21.8423,21.6282,21.7505,3788921.0
2016-01-12 09:30:00,28.74,28.88,28.6,28.74,1310976.0,21.9722,22.0793,21.8652,21.9722,1310976.0
2016-01-12 10:00:00,28.74,28.77,28.35,28.4,1337375.0,21.9722,21.9952,21.6741,21.7123,1337375.0
2016-01-12 10:30:00,28.4,28.51,28.23,28.42,949882.0,21.7123,21.7964,21.5823,21.7276,949882.0
2016-01-12 11:00:00,28.41,28.44,28.2,28.22,619124.0,21.72,21.7429,21.5594,21.5747,619124.0
2016-01-12 11:30:00,28.21,28.26,28.02,28.25,1029738.0,21.5671,21.6053,21.4218,21.5976,1029738.0
2016-01-12 12:00:00,28.24,28.39,28.11,28.18,665238.0,21.59,21.7047,21.4906,21.5441,665238.0
2016-01-12 12:30:00,28.17,28.2,28.06,28.16,1209424.0,21.5365,21.5594,21.4524,21.5288,1209424.0
2016-01-12 13:00:00,28.16,28.34,28.14,28.18,838464.0,21.5288,21.6664,21.5135,21.5441,838464.0
2016-01-12 13:30:00,28.19,28.3,28.11,28.13,543017.0,21.5518,21.6359,21.4906,21.5059,543017.0
2016-01-12 14:00:00,28.12,28.18,28.0,28.11,530328.0,21.4982,21.5441,21.4065,21.4906,530328.0
2016-01-12 14:30:00,28.1,28.32,28.09,28.3,610762.0,21.483,21.6511,21.4753,21.6359,610762.0
2016-01-12 15:00:00,28.3,28.48,28.2,28.41,924512.0,21.6359,21.7735,21.5594,21.72,924512.0
2016-01-12 15:30:00,28.41,28.57,28.34,28.47,2996692.0,21.72,21.8423,21.6664,21.7658,2996692.0
2016-01-13 09:30:00,28.73,28.8,28.29,28.35,882598.0,21.9646,22.0181,21.6282,21.6741,882598.0
2016-01-13 10:00:00,28.35,28.48,28.1,28.12,939064.0,21.6741,21.7735,21.483,21.4982,939064.0
2016-01-13 10:30:00,28.11,28.11,27.84,27.89,2032137.0,21.4906,21.4906,21.2842,21.3224,2032137.0
2016-01-13 11:00:00,27.89,28.01,27.73,27.86,1632789.0,21.3224,21.4141,21.2001,21.2995,1632789.0
2016-01-13 11:30:00,27.85,27.92,27.44,27.47,2744080.0,21.2918,21.3453,20.9784,21.0013,2744080.0
2016-01-13 12:00:00,27.47,27.58,27.34,27.36,2031747.0,21.0013,21.0854,20.9019,20.9172,2031747.0
2016-01-13 12:30:00,27.36,27.38,27.18,27.21,2297213.0,20.9172,20.9325,20.7796,20.8025,2297213.0
2016-01-13 13:00:00,27.21,27.35,27.14,27.16,1378852.0,20.8025,20.9096,20.749,20.7643,1378852.0
2016-01-13 13:30:00,27.15,27.22,26.98,26.99,1841832.0,20.7567,20.8102,20.6267,20.6343,1841832.0
2016-01-13 14:00:00,27.0,27.16,26.81,26.91,2456899.0,20.642,20.7643,20.4967,20.5732,2456899.0
2016-01-13 14:30:00,26.9,26.91,26.5,26.84,1588771.0,20.5655,20.5732,20.2597,20.5197,1588771.0
2016-01-13 15:00:00,26.85,27.1,26.78,27.03,2735064.0,20.5273,20.7184,20.4738,20.6649,2735064.0
2016-01-13 15:30:00,27.02,27.04,26.83,26.9,4851675.0,20.6573,20.6726,20.512,20.5655,4851675.0
2016-01-14 09:30:00,26.99,27.1,26.35,26.39,2097229.0,20.6343,20.7184,20.145,20.1756,2097229.0
2016-01-14 10:00:00,26.38,27.15,26.23,27.12,2410819.0,20.168,20.7567,20.0533,20.7337,2410819.0
2016-01-14 10:30:00,27.11,27.32,26.92,26.93,2011766.0,20.7261,20.8866,20.5808,20.5885,2011766.0
2016-01-14 11:00:00,26.93,27.09,26.83,26.94,980659.0,20.5885,20.7108,20.512,20.5961,980659.0
2016-01-14 11:30:00,26.95,27.14,26.9,27.0,1071636.0,20.6038,20.749,20.5655,20.642,1071636.0
2016-01-14 12:00:00,27.0,27.18,26.89,27.17,1254631.0,20.642,20.7796,20.5579,20.772,1254631.0
2016-01-14 12:30:00,27.18,27.3,27.08,27.08,1276366.0,20.7796,20.8713,20.7031,20.7031,1276366.0
2016-01-14 13:00:00,27.08,27.31,27.08,27.18,1353973.0,20.7031,20.879,20.7031,20.7796,1353973.0
2016-01-14 13:30:00,27.18,27.24,27.06,27.17,954871.0,20.7796,20.8255,20.6879,20.772,954871.0
2016-01-14 14:00:00,27.17,27.26,27.08,27.12,1579062.0,20.772,20.8408,20.7031,20.7337,1579062.0
2016-01-14 14:30:00,27.12,27.25,27.11,27.19,1548828.0,20.7337,20.8331,20.7261,20.7872,1548828.0
2016-01-14 15:00:00,27.19,27.24,27.16,27.19,1685012.0,20.7872,20.8255,20.7643,20.7872,1685012.0
2016-01-14 15:30:00,27.19,27.25,27.08,27.14,3579635.0,20.7872,20.8331,20.7031,20.749,3579635.0
2016-01-15 09:30:00,26.03,26.41,25.94,26.16,2774396.0,19.9004,20.1909,19.8316,19.9998,2774396.0
2016-01-15 10:00:00,26.17,26.29,25.98,26.08,1357384.0,20.0074,20.0992,19.8622,19.9386,1357384.0
2016-01-15 10:30:00,26.09,26.25,25.98,26.01,1472268.0,19.9463,20.0686,19.8622,19.8851,1472268.0
2016-01-15 11:00:00,26.0,26.1,25.89,26.0,1178396.0,19.8775,19.9539,19.7934,19.8775,1178396.0
2016-01-15 11:30:00,26.0,26.08,25.9,25.93,956433.0,19.8775,19.9386,19.801,19.824,956433.0
2016-01-15 12:00:00,25.93,25.99,25.64,25.65,1378619.0,19.824,19.8698,19.6022,19.6099,1378619.0
2016-01-15 12:30:00,25.66,25.85,25.51,25.82,938628.0,19.6175,19.7628,19.5029,19.7399,938628.0
2016-01-15 13:00:00,25.82,25.85,25.65,25.7,1192193.0,19.7399,19.7628,19.6099,19.6481,1192193.0
2016-01-15 13:30:00,25.7,25.78,25.66,25.69,1901944.0,19.6481,19.7093,19.6175,19.6405,1901944.0
2016-01-15 14:00:00,25.68,25.73,25.53,25.53,2217477.0,19.6328,19.671,19.5181,19.5181,2217477.0
2016-01-15 14:30:00,25.53,25.87,25.51,25.86,2327103.0,19.5181,19.7781,19.5029,19.7704,2327103.0
2016-01-15 15:00:00,25.87,26.12,25.75,26.09,3249352.0,19.7781,19.9692,19.6863,19.9463,3249352.0
2016-01-15 15:30:00,26.09,26.14,25.88,25.95,5113455.0,19.9463,19.9845,19.7857,19.8392,5113455.0
2016-01-19 09:30:00,26.8,27.13,26.13,26.46,3994280.0,20.4891,20.7414,19.9769,20.2291,3994280.0
2016-01-19 10:00:00,26.45,26.95,26.44,26.94,2553050.0,20.2215,20.6038,20.2139,20.5961,2553050.0
2016-01-19 10:30:00,26.94,26.97,26.55,26.56,1851340.0,20.5961,20.6191,20.298,20.3056,1851340.0
2016-01-19 11:00:00,26.56,26.7,26.49,26.67,1349451.0,20.3056,20.4126,20.2521,20.3897,1349451.0
2016-01-19 11:30:00,26.67,26.69,26.44,26.48,1609901.0,20.3897,20.405,20.2139,20.2444,1609901.0
2016-01-19 12:00:00,26.48,26.5,26.13,26.16,1417180.0,20.2444,20.2597,19.9769,19.9998,1417180.0
2016-01-19 12:30:00,26.16,26.24,26.02,26.13,1011884.0,19.9998,20.061,19.8928,19.9769,1011884.0
2016-01-19 13:00:00,26.13,26.31,26.04,26.05,1044130.0,19.9769,20.1145,19.908,19.9157,1044130.0
2016-01-19 13:30:00,26.05,26.22,25.95,26.02,1163649.0,19.9157,20.0457,19.8392,19.8928,1163649.0
2016-01-19 14:00:00,26.02,26.05,25.76,25.94,1121816.0,19.8928,19.9157,19.694,19.8316,1121816.0
2016-01-19 14:30:00,25.94,26.14,25.83,26.14,1394917.0,19.8316,19.9845,19.7475,19.9845,1394917.0
2016-01-19 15:00:00,26.13,26.41,26.1,26.39,2568557.0,19.9769,20.1909,19.9539,20.1756,2568557.0
2016-01-19 15:30:00,26.4,26.41,26.17,26.26,3494598.0,20.1833,20.1909,20.0074,20.0762,3494598.0
2016-01-20 09:30:00,25.7,25.77,25.23,25.34,3061252.0,19.6481,19.7016,19.2888,19.3729,3061252.0
2016-01-20 10:00:00,25.34,25.52,25.2,25.28,2104794.0,19.3729,19.5105,19.2659,19.327,2104794.0
2016-01-20 10:30:00,25.28,25.33,25.09,25.1,1290764.0,19.327,19.3652,19.1818,19.1894,1290764.0
2016-01-20 11:00:00,25.11,25.35,25.1,25.24,1276469.0,19.197,19.3805,19.1894,19.2964,1276469.0
2016-01-20 11:30:00,25.23,25.31,25.0,25.06,1274891.0,19.2888,19.35,19.1129,19.1588,1274891.0
2016-01-20 12:00:00,25.05,25.12,24.8,24.83,1501411.0,19.1512,19.2047,18.96,18.983,1501411.0
2016-01-20 12:30:00,24.84,25.01,24.67,25.01,1202522.0,18.9906,19.1206,18.8607,19.1206,1202522.0
2016-01-20 13:00:00,25.01,25.09,24.77,24.94,1094788.0,19.1206,19.1818,18.9371,19.0671,1094788.0
2016-01-20 13:30:00,24.93,25.17,24.91,25.03,1748444.0,19.0594,19.2429,19.0441,19.1359,1748444.0
2016-01-20 14:00:00,25.04,25.09,24.83,25.0,2231633.0,19.1435,19.1818,18.983,19.1129,2231633.0
2016-01-20 14:30:00,25.0,25.1,24.82,25.01,1736780.0,19.1129,19.1894,18.9753,19.1206,1736780.0
2016-01-20 15:00:00,25.0,25.62,24.94,25.57,2243392.0,19.1129,19.587,19.0671,19.5487,2243392.0
2016-01-20 15:30:00,25.57,25.63,25.19,25.25,3586266.0,19.5487,19.5946,19.2582,19.3041,3586266.0
2016-01-21 09:30:00,25.25,25.36,24.84,25.06,2227521.0,19.3041,19.3882,18.9906,19.1588,2227521.0
2016-01-21 10:00:00,25.07,25.4,25.05,25.37,1848999.0,19.1665,19.4188,19.1512,19.3958,1848999.0
2016-01-21 10:30:00,25.36,25.59,25.28,25.3,1153798.0,19.3882,19.564,19.327,19.3423,1153798.0
2016-01-21 11:00:00,25.31,25.51,25.17,25.22,1043520.0,19.35,19.5029,19.2429,19.2811,1043520.0
2016-01-21 11:30:00,25.2,25.39,25.19,25.37,1070144.0,19.2659,19.4111,19.2582,19.3958,1070144.0
2016-01-21 12:00:00,25.37,25.51,25.27,25.38,1163128.0,19.3958,19.5029,19.3194,19.4035,1163128.0
2016-01-21 12:30:00,25.38,25.4,25.23,25.31,817480.0,19.4035,19.4188,19.2888,19.35,817480.0
2016-01-21 13:00:00,25.3,25.41,25.14,25.18,699468.0,19.3423,19.4264,19.22,19.2506,699468.0
2016-01-21 13:30:00,25.18,25.21,25.0,25.03,1247672.0,19.2506,19.2735,19.1129,19.1359,1247672.0
2016-01-21 14:00:00,25.03,25.06,24.76,24.82,1117306.0,19.1359,19.1588,18.9295,18.9753,1117306.0
2016-01-21 14:30:00,24.82,25.03,24.78,24.98,1458383.0,18.9753,19.1359,18.9448,19.0977,1458383.0
2016-01-21 15:00:00,24.98,24.99,24.69,24.75,1651149.0,19.0977,19.1053,18.8759,18.9218,1651149.0
2016-01-21 15:30:00,24.75,24.96,24.75,24.78,3005520.0,18.9218,19.0824,18.9218,18.9448,3005520.0
2016-01-22 09:30:00,25.26,25.8,25.18,25.79,3272303.0,19.3117,19.7246,19.2506,19.7169,3272303.0
2016-01-22 10:00:00,25.79,25.96,25.64,25.87,2423343.0,19.7169,19.8469,19.6022,19.7781,2423343.0
2016-01-22 10:30:00,25.88,25.98,25.7,25.74,2023065.0,19.7857,19.8622,19.6481,19.6787,2023065.0
2016-01-22 11:00:00,25.74,25.79,25.58,25.76,1752987.0,19.6787,19.7169,19.5564,19.694,1752987.0
2016-01-22 11:30:00,25.75,25.79,25.58,25.58,873955.0,19.6863,19.7169,19.5564,19.5564,873955.0
2016-01-22 12:00:00,25.59,25.69,25.57,25.63,691232.0,19.564,19.6405,19.5487,19.5946,691232.0
2016-01-22 12:30:00,25.63,25.73,25.53,25.62,648297.0,19.5946,19.671,19.5181,19.587,648297.0
2016-01-22 13:00:00,25.62,25.62,25.46,25.52,911452.0,19.587,19.587,19.4646,19.5105,911452.0
2016-01-22 13:30:00,25.53,25.67,25.52,25.66,761731.0,19.5181,19.6252,19.5105,19.6175,761731.0
2016-01-22 14:00:00,25.67,25.67,25.58,25.61,1118859.0,19.6252,19.6252,19.5564,19.5793,1118859.0
2016-01-22 14:30:00,25.61,25.65,25.48,25.6,1030662.0,19.5793,19.6099,19.4799,19.5717,1030662.0
2016-01-22 15:00:00,25.61,25.62,25.48,25.5,1337481.0,19.5793,19.587,19.4799,19.4952,1337481.0
2016-01-22 15:30:00,25.5,25.62,25.46,25.6,3501949.0,19.4952,19.587,19.4646,19.5717,3501949.0
2016-01-25 09:30:00,25.46,25.51,25.08,25.15,1554407.0,19.4646,19.5029,19.1741,19.2276,1554407.0
2016-01-25 10:00:00,25.15,25.32,25.04,25.13,1159764.0,19.2276,19.3576,19.1435,19.2123,1159764.0
2016-01-25 10:30:00,25.12,25.25,25.07,25.16,1230797.0,19.2047,19.3041,19.1665,19.2353,1230797.0
2016-01-25 11:00:00,25.16,25.22,25.06,25.19,1196609.0,19.2353,19.2811,19.1588,19.2582,1196609.0
2016-01-25 11:30:00,25.19,25.26,25.11,25.11,1064437.0,19.2582,19.3117,19.197,19.197,1064437.0
2016-01-25 12:00:00,25.11,25.2,25.08,25.15,755452.0,19.197,19.2659,19.1741,19.2276,755452.0
2016-01-25 12:30:00,25.15,25.18,25.05,25.1,1066201.0,19.2276,19.2506,19.1512,19.1894,1066201.0
2016-01-25 13:00:00,25.1,25.21,25.09,25.18,682879.0,19.1894,19.2735,19.1818,19.2506,682879.0
2016-01-25 13:30:00,25.18,25.24,25.13,25.16,793469.0,19.2506,19.2964,19.2123,19.2353,793469.0
2016-01-25 14:00:00,25.15,25.29,25.14,25.29,1074897.0,19.2276,19.3347,19.22,19.3347,1074897.0
2016-01-25 14:30:00,25.29,25.33,25.21,25.31,1510133.0,19.3347,19.3652,19.2735,19.35,1510133.0
2016-01-25 15:00:00,25.31,25.36,25.09,25.11,1434469.0,19.35,19.3882,19.1818,19.197,1434469.0
2016-01-25 15:30:00,25.1,25.15,24.94,24.95,4732746.0,19.1894,19.2276,19.0671,19.0747,4732746.0
2016-01-26 09:30:00,25.04,25.42,25.03,25.3,1378111.0,19.1435,19.434,19.1359,19.3423,1378111.0
2016-01-26 10:00:00,25.31,25.5,25.3,25.46,1809091.0,19.35,19.4952,19.3423,19.4646,1809091.0
2016-01-26 10:30:00,25.46,25.65,25.45,25.53,1521282.0,19.4646,19.6099,19.457,19.5181,1521282.0
2016-01-26 11:00:00,25.52,25.64,25.5,25.56,692031.0,19.5105,19.6022,19.4952,19.5411,692031.0
2016-01-26 11:30:00,25.57,25.57,25.42,25.43,762463.0,19.5487,19.5487,19.434,19.4417,762463.0
2016-01-26 12:00:00,25.43,25.66,25.43,25.66,529739.0,19.4417,19.6175,19.4417,19.6175,529739.0
2016-01-26 12:30:00,25.66,25.66,25.47,25.5,504884.0,19.6175,19.6175,19.4723,19.4952,504884.0
2016-01-26 13:00:00,25.5,25.56,25.47,25.48,488583.0,19.4952,19.5411,19.4723,19.4799,488583.0
2016-01-26 13:30:00,25.48,25.54,25.41,25.47,468414.0,19.4799,19.5258,19.4264,19.4723,468414.0
2016-01-26 14:00:00,25.46,25.51,25.41,25.43,443800.0,19.4646,19.5029,19.4264,19.4417,443800.0
2016-01-26 14:30:00,25.43,25.52,25.38,25.48,645487.0,19.4417,19.5105,19.4035,19.4799,645487.0
2016-01-26 15:00:00,25.47,25.55,25.41,25.48,965827.0,19.4723,19.5334,19.4264,19.4799,965827.0
2016-01-26 15:30:00,25.47,25.58,25.41,25.5,1832943.0,19.4723,19.5564,19.4264,19.4952,1832943.0
2016-01-27 09:30:00,25.25,25.54,25.05,25.49,1349637.0,19.4182,19.6412,19.2644,19.6028,1349637.0
2016-01-27 10:00:00,25.48,25.53,25.18,25.27,1298802.0,19.5951,19.6335,19.3644,19.4336,1298802.0
2016-01-27 10:30:00,25.27,25.62,25.26,25.59,1496715.0,19.4336,19.7028,19.4259,19.6797,1496715.0
2016-01-27 11:00:00,25.59,25.85,25.55,25.82,1037817.0,19.6797,19.8796,19.6489,19.8566,1037817.0
2016-01-27 11:30:00,25.81,26.08,25.8,26.02,1399385.0,19.8489,20.0565,19.8412,20.0104,1399385.0
2016-01-27 12:00:00,26.03,26.12,25.96,25.97,930138.0,20.0181,20.0873,19.9642,19.9719,930138.0
2016-01-27 12:30:00,25.96,26.01,25.87,25.88,1035546.0,19.9642,20.0027,19.895,19.9027,1035546.0
2016-01-27 13:00:00,25.88,26.02,25.85,25.93,986912.0,19.9027,20.0104,19.8796,19.9412,986912.0
2016-01-27 13:30:00,25.93,26.05,25.92,26.05,1072906.0,19.9412,20.0334,19.9335,20.0334,1072906.0
2016-01-27 14:00:00,26.04,26.16,25.25,25.63,2441289.0,20.0258,20.118,19.4182,19.7104,2441289.0
2016-01-27 14:30:00,25.62,25.62,25.26,25.32,1048444.0,19.7028,19.7028,19.4259,19.472,1048444.0
2016-01-27 15:00:00,25.32,25.34,25.07,25.27,1614418.0,19.472,19.4874,19.2798,19.4336,1614418.0
2016-01-27 15:30:00,25.26,25.38,25.22,25.37,2636525.0,19.4259,19.5182,19.3951,19.5105,2636525.0
2016-01-28 09:30:00,25.67,25.84,25.41,25.61,1448135.0,19.7412,19.8719,19.5413,19.6951,1448135.0
2016-01-28 10:00:00,25.6,25.61,25.15,25.15,1200309.0,19.6874,19.6951,19.3413,19.3413,1200309.0
2016-01-28 10:30:00,25.15,25.3,25.02,25.27,643716.0,19.3413,19.4567,19.2413,19.4336,643716.0
2016-01-28 11:00:00,25.27,25.41,25.24,25.24,1257798.0,19.4336,19.5413,19.4105,19.4105,1257798.0
2016-01-28 11:30:00,25.24,25.25,24.96,24.96,817380.0,19.4105,19.4182,19.1952,19.1952,817380.0
2016-01-28 12:00:00,24.95,25.21,24.94,25.21,1020215.0,19.1875,19.3875,19.1798,19.3875,1020215.0
2016-01-28 12:30:00,25.21,25.35,25.16,25.21,900314.0,19.3875,19.4951,19.349,19.3875,900314.0
2016-01-28 13:00:00,25.2,25.24,25.05,25.22,1093957.0,19.3798,19.4105,19.2644,19.3951,1093957.0
2016-01-28 13:30:00,25.22,25.35,25.14,25.15,845081.0,19.3951,19.4951,19.3336,19.3413,845081.0
2016-01-28 14:00:00,25.14,25.37,25.13,25.36,753929.0,19.3336,19.5105,19.3259,19.5028,753929.0
2016-01-28 14:30:00,25.36,25.42,25.18,25.29,1001464.0,19.5028,19.549,19.3644,19.449,1001464.0
2016-01-28 15:00:00,25.28,25.32,25.18,25.23,1376825.0,19.4413,19.472,19.3644,19.4028,1376825.0
2016-01-28 15:30:00,25.22,25.27,25.1,25.17,2180769.0,19.3951,19.4336,19.3029,19.3567,2180769.0
2016-01-29 09:30:00,25.35,25.45,25.25,25.44,1476574.0,19.4951,19.572,19.4182,19.5643,1476574.0
2016-01-29 10:00:00,25.45,25.54,25.29,25.3,1506827.0,19.572,19.6412,19.449,19.4567,1506827.0
2016-01-29 10:30:00,25.29,25.31,25.16,25.21,878454.0,19.449,19.4644,19.349,19.3875,878454.0
2016-01-29 11:00:00,25.2,25.36,25.16,25.25,808044.0,19.3798,19.5028,19.349,19.4182,808044.0
2016-01-29 11:30:00,25.25,25.3,25.11,25.21,955830.0,19.4182,19.4567,19.3105,19.3875,955830.0
2016-01-29 12:00:00,25.21,25.38,25.19,25.35,869692.0,19.3875,19.5182,19.3721,19.4951,869692.0
2016-01-29 12:30:00,25.35,25.42,25.29,25.4,636443.0,19.4951,19.549,19.449,19.5336,636443.0
2016-01-29 13:00:00,25.39,25.54,25.38,25.47,984297.0,19.5259,19.6412,19.5182,19.5874,984297.0
2016-01-29 13:30:00,25.48,25.66,25.47,25.6,711672.0,19.5951,19.7335,19.5874,19.6874,711672.0
2016-01-29 14:00:00,25.6,25.72,25.54,25.71,681452.0,19.6874,19.7797,19.6412,19.772,681452.0
2016-01-29 14:30:00,25.71,25.84,25.62,25.68,1214504.0,19.772,19.8719,19.7028,19.7489,1214504.0
2016-01-29 15:00:00,25.68,25.8,25.63,25.8,1957405.0,19.7489,19.8412,19.7104,19.8412,1957405.0
2016-01-29 15:30:00,25.8,25.89,25.73,25.88,3290304.0,19.8412,19.9104,19.7874,19.9027,3290304.0
2016-02-01 09:30:00,25.77,25.93,25.66,25.68,1375581.0,19.8181,19.9412,19.7335,19.7489,1375581.0
2016-02-01 10:00:00,25.69,25.8,25.52,25.69,841446.0,19.7566,19.8412,19.6259,19.7566,841446.0
2016-02-01 10:30:00,25.68,25.79,25.64,25.76,578781.0,19.7489,19.8335,19.7181,19.8104,578781.0
2016-02-01 11:00:00,25.75,25.83,25.68,25.78,607505.0,19.8027,19.8643,19.7489,19.8258,607505.0
2016-02-01 11:30:00,25.79,25.87,25.73,25.77,521230.0,19.8335,19.895,19.7874,19.8181,521230.0
2016-02-01 12:00:00,25.76,25.78,25.58,25.62,467824.0,19.8104,19.8258,19.672,19.7028,467824.0
2016-02-01 12:30:00,25.62,25.64,25.42,25.44,503490.0,19.7028,19.7181,19.549,19.5643,503490.0
2016-02-01 13:00:00,25.44,25.59,25.42,25.57,546343.0,19.5643,19.6797,19.549,19.6643,546343.0
2016-02-01 13:30:00,25.56,25.57,25.47,25.55,370686.0,19.6566,19.6643,19.5874,19.6489,370686.0
2016-02-01 14:00:00,25.55,25.58,25.46,25.58,415529.0,19.6489,19.672,19.5797,19.672,415529.0
2016-02-01 14:30:00,25.58,25.7,25.56,25.68,509377.0,19.672,19.7643,19.6566,19.7489,509377.0
2016-02-01 15:00:00,25.68,25.84,25.61,25.84,979847.0,19.7489,19.8719,19.6951,19.8719,979847.0
2016-02-01 15:30:00,25.83,25.88,25.7,25.71,2122872.0,19.8643,19.9027,19.7643,19.772,2122872.0
2016-02-02 09:30:00,25.36,25.37,24.88,25.02,1964902.0,19.5028,19.5105,19.1337,19.2413,1964902.0
2016-02-02 10:00:00,25.01,25.08,24.83,24.92,1329691.0,19.2336,19.2875,19.0952,19.1644,1329691.0
2016-02-02 10:30:00,24.91,24.93,24.81,24.84,1416850.0,19.1567,19.1721,19.0798,19.1029,1416850.0
2016-02-02 11:00:00,24.84,25.07,24.79,24.99,1325878.0,19.1029,19.2798,19.0645,19.2183,1325878.0
2016-02-02 11:30:00,24.97,24.99,24.8,24.81,795581.0,19.2029,19.2183,19.0721,19.0798,795581.0
2016-02-02 12:00:00,24.81,24.82,24.65,24.68,846975.0,19.0798,19.0875,18.9568,18.9799,846975.0
2016-02-02 12:30:00,24.68,24.8,24.62,24.67,752141.0,18.9799,19.0721,18.9337,18.9722,752141.0
2016-02-02 13:00:00,24.67,24.75,24.62,24.74,669960.0,18.9722,19.0337,18.9337,19.026,669960.0
2016-02-02 13:30:00,24.75,24.75,24.5,24.5,784410.0,19.0337,19.0337,18.8414,18.8414,784410.0
2016-02-02 14:00:00,24.51,24.53,24.39,24.42,1163888.0,18.8491,18.8645,18.7568,18.7799,1163888.0
2016-02-02 14:30:00,24.43,24.62,24.39,24.52,1248529.0,18.7876,18.9337,18.7568,18.8568,1248529.0
2016-02-02 15:00:00,24.52,24.56,24.4,24.46,1868230.0,18.8568,18.8876,18.7645,18.8107,1868230.0
2016-02-02 15:30:00,24.47,24.63,24.45,24.51,2638645.0,18.8184,18.9414,18.803,18.8491,2638645.0
2016-02-03 09:30:00,24.43,24.52,23.74,23.77,2399406.0,18.7876,18.8568,18.257,18.28,2399406.0
2016-02-03 10:00:00,23.76,23.76,23.42,23.48,2052567.0,18.2723,18.2723,18.0109,18.057,2052567.0
2016-02-03 10:30:00,23.47,23.85,23.29,23.8,1952473.0,18.0493,18.3416,17.9109,18.3031,1952473.0
2016-02-03 11:00:00,23.8,24.05,23.6,23.97,1577268.0,18.3031,18.4954,18.1493,18.4338,1577268.0
2016-02-03 11:30:00,23.97,24.33,23.87,24.01,1843199.0,18.4338,18.7107,18.3569,18.4646,1843199.0
2016-02-03 12:00:00,24.0,24.11,23.94,24.03,812875.0,18.4569,18.5415,18.4108,18.48,812875.0
2016-02-03 12:30:00,24.02,24.16,23.93,24.16,1063506.0,18.4723,18.58,18.4031,18.58,1063506.0
2016-02-03 13:00:00,24.15,24.22,23.96,23.98,872587.0,18.5723,18.6261,18.4262,18.4415,872587.0
2016-02-03 13:30:00,23.99,24.02,23.84,23.91,999509.0,18.4492,18.4723,18.3339,18.3877,999509.0
2016-02-03 14:00:00,23.91,24.34,23.91,24.24,1564040.0,18.3877,18.7184,18.3877,18.6415,1564040.0
2016-02-03 14:30:00,24.24,24.39,24.18,24.31,1807399.0,18.6415,18.7568,18.5953,18.6953,1807399.0
2016-02-03 15:00:00,24.31,24.49,24.16,24.17,2457284.0,18.6953,18.8337,18.58,18.5877,2457284.0
2016-02-03 15:30:00,24.17,24.36,24.15,24.33,3355598.0,18.5877,18.7338,18.5723,18.7107,3355598.0
2016-02-04 09:30:00,24.15,24.79,24.12,24.75,1960408.0,18.5723,19.0645,18.5492,19.0337,1960408.0
2016-02-04 10:00:00,24.73,25.1,24.52,25.02,1694251.0,19.0183,19.3029,18.8568,19.2413,1694251.0
2016-02-04 10:30:00,25.02,25.2,24.95,25.16,1446399.0,19.2413,19.3798,19.1875,19.349,1446399.0
2016-02-04 11:00:00,25.16,25.17,24.77,24.91,1166377.0,19.349,19.3567,19.0491,19.1567,1166377.0
2016-02-04 11:30:00,24.91,24.91,24.57,24.78,1251509.0,19.1567,19.1567,18.8953,19.0568,1251509.0
2016-02-04 12:00:00,24.78,25.0,24.73,24.81,773342.0,19.0568,19.226,19.0183,19.0798,773342.0
2016-02-04 12:30:00,24.8,24.91,24.74,24.82,676339.0,19.0721,19.1567,19.026,19.0875,676339.0
2016-02-04 13:00:00,24.82,24.9,24.72,24.77,641456.0,19.0875,19.1491,19.0106,19.0491,641456.0
2016-02-04 13:30:00,24.77,24.85,24.63,24.7,600438.0,19.0491,19.1106,18.9414,18.9952,600438.0
2016-02-04 14:00:00,24.7,24.82,24.6,24.68,733328.0,18.9952,19.0875,18.9183,18.9799,733328.0
2016-02-04 14:30:00,24.67,24.83,24.66,24.81,602033.0,18.9722,19.0952,18.9645,19.0798,602033.0
2016-02-04 15:00:00,24.81,24.93,24.75,24.82,1564488.0,19.0798,19.1721,19.0337,19.0875,1564488.0
2016-02-04 15:30:00,24.82,25.03,24.81,25.0,3004338.0,19.0875,19.249,19.0798,19.226,3004338.0
2016-02-05 09:30:00,25.09,25.42,24.92,25.22,1220774.0,19.2952,19.549,19.1644,19.3951,1220774.0
2016-02-05 10:00:00,25.22,25.39,24.85,24.89,800057.0,19.3951,19.5259,19.1106,19.1414,800057.0
2016-02-05 10:30:00,24.88,25.04,24.68,24.7,1034436.0,19.1337,19.2567,18.9799,18.9952,1034436.0
2016-02-05 11:00:00,24.71,24.72,24.53,24.68,1118407.0,19.0029,19.0106,18.8645,18.9799,1118407.0
2016-02-05 11:30:00,24.68,24.74,24.57,24.72,809937.0,18.9799,19.026,18.8953,19.0106,809937.0
2016-02-05 12:00:00,24.72,24.78,24.57,24.67,741541.0,19.0106,19.0568,18.8953,18.9722,741541.0
2016-02-05 12:30:00,24.67,24.7,24.51,24.56,665598.0,18.9722,18.9952,18.8491,18.8876,665598.0
2016-02-05 13:00:00,24.56,24.74,24.53,24.71,605438.0,18.8876,19.026,18.8645,19.0029,605438.0
2016-02-05 13:30:00,24.7,24.7,24.54,24.65,708504.0,18.9952,18.9952,18.8722,18.9568,708504.0
2016-02-05 14:00:00,24.66,24.68,24.53,24.53,799360.0,18.9645,18.9799,18.8645,18.8645,799360.0
2016-02-05 14:30:00,24.53,24.56,24.38,24.4,1165822.0,18.8645,18.8876,18.7492,18.7645,1165822.0
2016-02-05 15:00:00,24.4,24.47,24.32,24.33,1273780.0,18.7645,18.8184,18.703,18.7107,1273780.0
2016-02-05 15:30:00,24.33,24.35,24.18,24.35,3567469.0,18.7107,18.7261,18.5953,18.7261,3567469.0
2016-02-08 09:30:00,23.81,23.84,22.8,22.95,3416683.0,18.3108,18.3339,17.5341,17.6494,3416683.0
2016-02-08 10:00:00,22.94,23.09,22.81,22.96,1540587.0,17.6417,17.7571,17.5418,17.6571,1540587.0
2016-02-08 10:30:00,22.96,23.12,22.86,22.88,1307309.0,17.6571,17.7802,17.5802,17.5956,1307309.0
2016-02-08 11:00:00,22.88,22.98,22.75,22.97,1464524.0,17.5956,17.6725,17.4956,17.6648,1464524.0
2016-02-08 11:30:00,22.97,22.98,22.69,22.83,1069053.0,17.6648,17.6725,17.4495,17.5571,1069053.0
2016-02-08 12:00:00,22.83,22.99,22.8,22.95,843705.0,17.5571,17.6802,17.5341,17.6494,843705.0
2016-02-08 12:30:00,22.95,22.98,22.79,22.82,851203.0,17.6494,17.6725,17.5264,17.5495,851203.0
2016-02-08 13:00:00,22.82,22.83,22.71,22.77,767972.0,17.5495,17.5571,17.4649,17.511,767972.0
2016-02-08 13:30:00,22.76,22.84,22.53,22.54,922772.0,17.5033,17.5648,17.3264,17.3341,922772.0
2016-02-08 14:00:00,22.54,22.66,22.52,22.58,1064686.0,17.3341,17.4264,17.3187,17.3649,1064686.0
2016-02-08 14:30:00,22.58,22.59,22.32,22.38,2597663.0,17.3649,17.3726,17.1649,17.2111,2597663.0
2016-02-08 15:00:00,22.37,22.61,22.33,22.58,1999914.0,17.2034,17.388,17.1726,17.3649,1999914.0
2016-02-08 15:30:00,22.57,22.92,22.57,22.67,4350521.0,17.3572,17.6264,17.3572,17.4341,4350521.0
2016-02-09 09:30:00,21.89,22.88,21.76,22.75,3803380.0,16.8342,17.5956,16.7343,17.4956,3803380.0
2016-02-09 10:00:00,22.74,23.15,22.67,23.01,2801664.0,17.4879,17.8032,17.4341,17.6956,2801664.0
2016-02-09 10:30:00,23.01,23.02,22.55,22.55,2687787.0,17.6956,17.7033,17.3418,17.3418,2687787.0
2016-02-09 11:00:00,22.54,23.06,22.53,23.0,1540853.0,17.3341,17.734,17.3264,17.6879,1540853.0
2016-02-09 11:30:00,22.99,23.04,22.82,22.94,1783871.0,17.6802,17.7186,17.5495,17.6417,1783871.0
2016-02-09 12:00:00,22.94,23.03,22.76,22.88,1296094.0,17.6417,17.7109,17.5033,17.5956,1296094.0
2016-02-09 12:30:00,22.88,23.0,22.8,22.88,656488.0,17.5956,17.6879,17.5341,17.5956,656488.0
2016-02-09 13:00:00,22.88,22.92,22.64,22.76,983736.0,17.5956,17.6264,17.411,17.5033,983736.0
2016-02-09 13:30:00,22.77,22.9,22.69,22.8,750523.0,17.511,17.611,17.4495,17.5341,750523.0
2016-02-09 14:00:00,22.8,23.05,22.71,22.77,1446878.0,17.5341,17.7263,17.4649,17.511,1446878.0
2016-02-09 14:30:00,22.77,23.18,22.76,23.13,1357366.0,17.511,17.8263,17.5033,17.7879,1357366.0
2016-02-09 15:00:00,23.12,23.29,22.88,22.95,1593388.0,17.7802,17.9109,17.5956,17.6494,1593388.0
2016-02-09 15:30:00,22.95,23.07,22.82,22.94,3009322.0,17.6494,17.7417,17.5495,17.6417,3009322.0
2016-02-10 09:30:00,23.38,23.65,23.13,23.5,1678785.0,17.9801,18.1878,17.7879,18.0724,1678785.0
2016-02-10 10:00:00,23.51,23.62,23.3,23.6,1714794.0,18.0801,18.1647,17.9186,18.1493,1714794.0
2016-02-10 10:30:00,23.61,23.78,23.34,23.36,2538113.0,18.157,18.2877,17.9494,17.9647,2538113.0
2016-02-10 11:00:00,23.37,23.42,23.24,23.26,1329231.0,17.9724,18.0109,17.8724,17.8878,1329231.0
2016-02-10 11:30:00,23.26,23.29,23.1,23.25,931552.0,17.8878,17.9109,17.7648,17.8801,931552.0
2016-02-10 12:00:00,23.25,23.27,23.11,23.24,652293.0,17.8801,17.8955,17.7725,17.8724,652293.0
2016-02-10 12:30:00,23.24,23.36,23.19,23.33,661978.0,17.8724,17.9647,17.834,17.9417,661978.0
2016-02-10 13:00:00,23.32,23.35,23.23,23.25,995201.0,17.934,17.957,17.8648,17.8801,995201.0
2016-02-10 13:30:00,23.25,23.31,23.16,23.21,990050.0,17.8801,17.9263,17.8109,17.8494,990050.0
2016-02-10 14:00:00,23.21,23.28,23.12,23.19,522282.0,17.8494,17.9032,17.7802,17.834,522282.0
2016-02-10 14:30:00,23.18,23.24,22.99,23.05,1101558.0,17.8263,17.8724,17.6802,17.7263,1101558.0
2016-02-10 15:00:00,23.06,23.21,22.97,22.99,1139858.0,17.734,17.8494,17.6648,17.6802,1139858.0
2016-02-10 15:30:00,23.0,23.04,22.64,22.69,5836606.0,17.6879,17.7186,17.411,17.4495,5836606.0
2016-02-11 09:30:00,21.67,22.06,21.65,21.95,2714610.0,16.6651,16.965,16.6497,16.8804,2714610.0
2016-02-11 10:00:00,21.94,22.14,21.91,21.93,2080769.0,16.8727,17.0265,16.8496,16.865,2080769.0
2016-02-11 10:30:00,21.92,22.0,21.66,21.7,1728890.0,16.8573,16.9188,16.6574,16.6881,1728890.0
2016-02-11 11:00:00,21.7,21.78,21.51,21.54,1641230.0,16.6881,16.7497,16.542,16.5651,1641230.0
2016-02-11 11:30:00,21.52,21.59,21.42,21.51,1690062.0,16.5497,16.6035,16.4728,16.542,1690062.0
2016-02-11 12:00:00,21.51,21.51,21.31,21.39,1318502.0,16.542,16.542,16.3882,16.4497,1318502.0
2016-02-11 12:30:00,21.39,21.48,21.34,21.47,1098084.0,16.4497,16.5189,16.4113,16.5113,1098084.0
2016-02-11 13:00:00,21.47,21.57,21.43,21.5,1458657.0,16.5113,16.5882,16.4805,16.5343,1458657.0
2016-02-11 13:30:00,21.5,21.61,21.41,21.46,1381231.0,16.5343,16.6189,16.4651,16.5036,1381231.0
2016-02-11 14:00:00,21.46,21.46,21.23,21.24,925794.0,16.5036,16.5036,16.3267,16.3344,925794.0
2016-02-11 14:30:00,21.24,21.98,21.15,21.82,3306128.0,16.3344,16.9035,16.2652,16.7804,3306128.0
2016-02-11 15:00:00,21.82,21.83,21.51,21.73,2369193.0,16.7804,16.7881,16.542,16.7112,2369193.0
2016-02-11 15:30:00,21.73,21.87,21.63,21.69,5023114.0,16.7112,16.8189,16.6343,16.6804,5023114.0
2016-02-12 09:30:00,21.93,22.48,21.86,22.26,2928510.0,16.865,17.288,16.8112,17.1188,2928510.0
2016-02-12 10:00:00,22.25,22.37,22.16,22.35,2416859.0,17.1111,17.2034,17.0419,17.188,2416859.0
2016-02-12 10:30:00,22.36,22.54,22.35,22.43,1142101.0,17.1957,17.3341,17.188,17.2495,1142101.0
2016-02-12 11:00:00,22.42,22.78,22.42,22.77,1071476.0,17.2418,17.5187,17.2418,17.511,1071476.0
2016-02-12 11:30:00,22.77,23.08,22.76,22.97,2016080.0,17.511,17.7494,17.5033,17.6648,2016080.0
2016-02-12 12:00:00,22.97,23.17,22.97,23.17,1263625.0,17.6648,17.8186,17.6648,17.8186,1263625.0
2016-02-12 12:30:00,23.17,23.2,23.06,23.09,1405347.0,17.8186,17.8417,17.734,17.7571,1405347.0
2016-02-12 13:00:00,23.09,23.14,22.76,22.78,1101881.0,17.7571,17.7955,17.5033,17.5187,1101881.0
2016-02-12 13:30:00,22.78,22.96,22.76,22.8,890063.0,17.5187,17.6571,17.5033,17.5341,890063.0
2016-02-12 14:00:00,22.8,22.98,22.78,22.96,829874.0,17.5341,17.6725,17.5187,17.6571,829874.0
2016-02-12 14:30:00,22.95,23.01,22.88,22.97,851736.0,17.6494,17.6956,17.5956,17.6648,851736.0
2016-02-12 15:00:00,22.97,23.14,22.96,23.05,1842305.0,17.6648,17.7955,17.6571,17.7263,1842305.0
2016-02-12 15:30:00,23.06,23.1,22.99,23.09,3213667.0,17.734,17.7648,17.6802,17.7571,3213667.0
2016-02-16 09:30:00,24.07,24.14,23.53,23.62,3299358.0,18.5107,18.5646,18.0955,18.1647,3299358.0
2016-02-16 10:00:00,23.61,23.73,23.38,23.42,1763883.0,18.157,18.2493,17.9801,18.0109,1763883.0
2016-02-16 10:30:00,23.43,23.65,23.35,23.38,1517036.0,18.0186,18.1878,17.957,17.9801,1517036.0
2016-02-16 11:00:00,23.37,23.43,23.21,23.32,1210192.0,17.9724,18.0186,17.8494,17.934,1210192.0
2016-02-16 11:30:00,23.31,23.48,23.3,23.46,1003268.0,17.9263,18.057,17.9186,18.0416,1003268.0
2016-02-16 12:00:00,23.47,23.62,23.45,23.58,1403668.0,18.0493,18.1647,18.0339,18.1339,1403668.0
2016-02-16 12:30:00,23.57,23.68,23.5,23.67,907814.0,18.1262,18.2108,18.0724,18.2031,907814.0
2016-02-16 13:00:00,23.67,23.77,23.64,23.68,1153220.0,18.2031,18.28,18.1801,18.2108,1153220.0
2016-02-16 13:30:00,23.68,23.77,23.63,23.77,760374.0,18.2108,18.28,18.1724,18.28,760374.0
2016-02-16 14:00:00,23.77,23.78,23.63,23.71,647300.0,18.28,18.2877,18.1724,18.2339,647300.0
2016-02-16 14:30:00,23.72,23.74,23.6,23.64,604306.0,18.2416,18.257,18.1493,18.1801,604306.0
2016-02-16 15:00:00,23.64,23.77,23.58,23.76,979745.0,18.1801,18.28,18.1339,18.2723,979745.0
2016-02-16 15:30:00,23.75,23.76,23.62,23.72,2749177.0,18.2647,18.2723,18.1647,18.2416,2749177.0
2016-02-17 09:30:00,24.22,24.55,24.17,24.37,2575051.0,18.6261,18.8799,18.5877,18.7415,2575051.0
2016-02-17 10:00:00,24.38,24.67,24.38,24.63,1725708.0,18.7492,18.9722,18.7492,18.9414,1725708.0
2016-02-17 10:30:00,24.61,24.63,24.49,24.51,1459274.0,18.926,18.9414,18.8337,18.8491,1459274.0
2016-02-17 11:00:00,24.51,24.6,24.33,24.41,1631346.0,18.8491,18.9183,18.7107,18.7722,1631346.0
2016-02-17 11:30:00,24.41,24.53,24.31,24.39,1201184.0,18.7722,18.8645,18.6953,18.7568,1201184.0
2016-02-17 12:00:00,24.39,24.43,24.3,24.35,746428.0,18.7568,18.7876,18.6876,18.7261,746428.0
2016-02-17 12:30:00,24.35,24.45,24.29,24.34,627887.0,18.7261,18.803,18.6799,18.7184,627887.0
2016-02-17 13:00:00,24.34,24.37,24.25,24.29,726513.0,18.7184,18.7415,18.6492,18.6799,726513.0
2016-02-17 13:30:00,24.29,24.3,24.15,24.2,848947.0,18.6799,18.6876,18.5723,18.6107,848947.0
2016-02-17 14:00:00,24.2,24.4,24.12,24.29,977224.0,18.6107,18.7645,18.5492,18.6799,977224.0
2016-02-17 14:30:00,24.28,24.33,24.12,24.12,899882.0,18.6722,18.7107,18.5492,18.5492,899882.0
2016-02-17 15:00:00,24.13,24.28,24.12,24.21,1284418.0,18.5569,18.6722,18.5492,18.6184,1284418.0
2016-02-17 15:30:00,24.21,24.3,24.14,24.23,3030967.0,18.6184,18.6876,18.5646,18.6338,3030967.0
2016-02-18 09:30:00,24.36,24.54,24.25,24.3,2320094.0,18.7338,18.8722,18.6492,18.6876,2320094.0
2016-02-18 10:00:00,24.29,24.36,24.12,24.3,1351012.0,18.6799,18.7338,18.5492,18.6876,1351012.0
2016-02-18 10:30:00,24.3,24.33,24.1,24.15,714514.0,18.6876,18.7107,18.5338,18.5723,714514.0
2016-02-18 11:00:00,24.14,24.15,23.81,23.92,1359758.0,18.5646,18.5723,18.3108,18.3954,1359758.0
2016-02-18 11:30:00,23.91,24.03,23.84,23.9,666812.0,18.3877,18.48,18.3339,18.38,666812.0
2016-02-18 12:00:00,23.89,23.93,23.79,23.85,633637.0,18.3723,18.4031,18.2954,18.3416,633637.0
2016-02-18 12:30:00,23.86,23.92,23.79,23.87,678388.0,18.3493,18.3954,18.2954,18.3569,678388.0
2016-02-18 13:00:00,23.87,23.96,23.85,23.91,789144.0,18.3569,18.4262,18.3416,18.3877,789144.0
2016-02-18 13:30:00,23.91,23.99,23.78,23.92,815839.0,18.3877,18.4492,18.2877,18.3954,815839.0
2016-02-18 14:00:00,23.92,24.03,23.9,23.99,648243.0,18.3954,18.48,18.38,18.4492,648243.0
2016-02-18 14:30:00,24.0,24.06,23.98,24.03,1335715.0,18.4569,18.5031,18.4415,18.48,1335715.0
2016-02-18 15:00:00,24.04,24.07,23.9,23.93,1189470.0,18.4877,18.5107,18.38,18.4031,1189470.0
2016-02-18 15:30:00,23.92,23.99,23.89,23.97,2787184.0,18.3954,18.4492,18.3723,18.4338,2787184.0
2016-02-19 09:30:00,23.78,24.02,23.64,23.86,2075069.0,18.2877,18.4723,18.1801,18.3493,2075069.0
2016-02-19 10:00:00,23.85,23.99,23.68,23.9,948154.0,18.3416,18.4492,18.2108,18.38,948154.0
2016-02-19 10:30:00,23.9,24.08,23.89,23.96,898264.0,18.38,18.5184,18.3723,18.4262,898264.0
2016-02-19 11:00:00,23.95,24.18,23.94,24.17,1253617.0,18.4185,18.5953,18.4108,18.5877,1253617.0
2016-02-19 11:30:00,24.17,24.19,24.04,24.06,569266.0,18.5877,18.603,18.4877,18.5031,569266.0
2016-02-19 12:00:00,24.06,24.11,24.0,24.08,368164.0,18.5031,18.5415,18.4569,18.5184,368164.0
2016-02-19 12:30:00,24.07,24.13,24.02,24.04,372288.0,18.5107,18.5569,18.4723,18.4877,372288.0
2016-02-19 13:00:00,24.04,24.09,24.0,24.06,396304.0,18.4877,18.5261,18.4569,18.5031,396304.0
2016-02-19 13:30:00,24.06,24.1,24.0,24.02,301679.0,18.5031,18.5338,18.4569,18.4723,301679.0
2016-02-19 14:00:00,24.02,24.06,24.0,24.02,565639.0,18.4723,18.5031,18.4569,18.4723,565639.0
2016-02-19 14:30:00,24.02,24.05,23.96,24.03,642513.0,18.4723,18.4954,18.4262,18.48,642513.0
2016-02-19 15:00:00,24.03,24.06,23.99,24.02,519144.0,18.48,18.5031,18.4492,18.4723,519144.0
2016-02-19 15:30:00,24.02,24.03,23.91,23.98,2380627.0,18.4723,18.48,18.3877,18.4415,2380627.0
2016-02-22 09:30:00,24.4,24.74,24.39,24.62,1911609.0,18.7645,19.026,18.7568,18.9337,1911609.0
2016-02-22 10:00:00,24.62,24.7,24.49,24.55,720033.0,18.9337,18.9952,18.8337,18.8799,720033.0
2016-02-22 10:30:00,24.56,24.57,24.45,24.45,540374.0,18.8876,18.8953,18.803,18.803,540374.0
2016-02-22 11:00:00,24.46,24.57,24.42,24.51,583608.0,18.8107,18.8953,18.7799,18.8491,583608.0
2016-02-22 11:30:00,24.51,24.53,24.4,24.44,527571.0,18.8491,18.8645,18.7645,18.7953,527571.0
2016-02-22 12:00:00,24.44,24.47,24.39,24.41,596456.0,18.7953,18.8184,18.7568,18.7722,596456.0
2016-02-22 12:30:00,24.41,24.5,24.34,24.35,536586.0,18.7722,18.8414,18.7184,18.7261,536586.0
2016-02-22 13:00:00,24.34,24.4,24.33,24.36,451399.0,18.7184,18.7645,18.7107,18.7338,451399.0
2016-02-22 13:30:00,24.36,24.48,24.35,24.41,555906.0,18.7338,18.8261,18.7261,18.7722,555906.0
2016-02-22 14:00:00,24.41,24.47,24.34,24.39,536415.0,18.7722,18.8184,18.7184,18.7568,536415.0
2016-02-22 14:30:00,24.39,24.4,24.33,24.35,500629.0,18.7568,18.7645,18.7107,18.7261,500629.0
2016-02-22 15:00:00,24.35,24.52,24.34,24.48,1091254.0,18.7261,18.8568,18.7184,18.8261,1091254.0
2016-02-22 15:30:00,24.48,24.55,24.47,24.53,2134217.0,18.8261,18.8799,18.8184,18.8645,2134217.0
2016-02-23 09:30:00,24.45,24.49,23.99,24.03,2033100.0,18.803,18.8337,18.4492,18.48,2033100.0
2016-02-23 10:00:00,24.02,24.07,23.73,23.92,1953192.0,18.4723,18.5107,18.2493,18.3954,1953192.0
2016-02-23 10:30:00,23.91,24.01,23.81,23.81,1001466.0,18.3877,18.4646,18.3108,18.3108,1001466.0
2016-02-23 11:00:00,23.81,23.85,23.71,23.77,832270.0,18.3108,18.3416,18.2339,18.28,832270.0
2016-02-23 11:30:00,23.78,23.91,23.71,23.86,905720.0,18.2877,18.3877,18.2339,18.3493,905720.0
2016-02-23 12:00:00,23.85,23.86,23.71,23.76,745752.0,18.3416,18.3493,18.2339,18.2723,745752.0
2016-02-23 12:30:00,23.77,23.79,23.71,23.79,368296.0,18.28,18.2954,18.2339,18.2954,368296.0
2016-02-23 13:00:00,23.79,23.79,23.74,23.78,322723.0,18.2954,18.2954,18.257,18.2877,322723.0
2016-02-23 13:30:00,23.78,23.8,23.72,23.79,499176.0,18.2877,18.3031,18.2416,18.2954,499176.0
2016-02-23 14:00:00,23.79,23.91,23.76,23.87,605167.0,18.2954,18.3877,18.2723,18.3569,605167.0
2016-02-23 14:30:00,23.87,23.93,23.75,23.76,797415.0,18.3569,18.4031,18.2647,18.2723,797415.0
2016-02-23 15:00:00,23.76,23.8,23.68,23.7,1005821.0,18.2723,18.3031,18.2108,18.2262,1005821.0
2016-02-23 15:30:00,23.7,23.82,23.7,23.72,2266396.0,18.2262,18.3185,18.2262,18.2416,2266396.0
2016-02-24 09:30:00,23.16,23.33,22.74,22.74,2188391.0,17.8109,17.9417,17.4879,17.4879,2188391.0
2016-02-24 10:00:00,22.74,23.03,22.68,22.83,1796777.0,17.4879,17.7109,17.4418,17.5571,1796777.0
2016-02-24 10:30:00,22.84,23.06,22.73,22.89,2544711.0,17.5648,17.734,17.4802,17.6033,2544711.0
2016-02-24 11:00:00,22.89,22.92,22.75,22.88,1104355.0,17.6033,17.6264,17.4956,17.5956,1104355.0
2016-02-24 11:30:00,22.87,23.16,22.85,23.05,1259092.0,17.5879,17.8109,17.5725,17.7263,1259092.0
2016-02-24 12:00:00,23.05,23.15,22.98,23.0,1804933.0,17.7263,17.8032,17.6725,17.6879,1804933.0
2016-02-24 12:30:00,23.0,23.12,22.96,23.08,1077442.0,17.6879,17.7802,17.6571,17.7494,1077442.0
2016-02-24 13:00:00,23.08,23.23,23.05,23.12,955120.0,17.7494,17.8648,17.7263,17.7802,955120.0
2016-02-24 13:30:00,23.11,23.17,23.08,23.11,743542.0,17.7725,17.8186,17.7494,17.7725,743542.0
2016-02-24 14:00:00,23.11,23.49,23.1,23.42,788069.0,17.7725,18.0647,17.7648,18.0109,788069.0
2016-02-24 14:30:00,23.42,23.49,23.39,23.42,529042.0,18.0109,18.0647,17.9878,18.0109,529042.0
2016-02-24 15:00:00,23.42,23.67,23.41,23.64,1181128.0,18.0109,18.2031,18.0032,18.1801,1181128.0
2016-02-24 15:30:00,23.64,23.71,23.61,23.7,3025161.0,18.1801,18.2339,18.157,18.2262,3025161.0
2016-02-25 09:30:00,23.8,24.24,23.77,24.13,2559780.0,18.3031,18.6415,18.28,18.5569,2559780.0
2016-02-25 10:00:00,24.12,24.28,23.93,24.25,1427764.0,18.5492,18.6722,18.4031,18.6492,1427764.0
2016-02-25 10:30:00,24.25,24.31,24.12,24.13,1107471.0,18.6492,18.6953,18.5492,18.5569,1107471.0
2016-02-25 11:00:00,24.12,24.25,24.07,24.22,872584.0,18.5492,18.6492,18.5107,18.6261,872584.0
2016-02-25 11:30:00,24.22,24.39,24.18,24.35,1066809.0,18.6261,18.7568,18.5953,18.7261,1066809.0
2016-02-25 12:00:00,24.35,24.4,24.34,24.38,916303.0,18.7261,18.7645,18.7184,18.7492,916303.0
2016-02-25 12:30:00,24.38,24.39,24.23,24.27,436730.0,18.7492,18.7568,18.6338,18.6646,436730.0
2016-02-25 13:00:00,24.27,24.49,24.24,24.49,782616.0,18.6646,18.8337,18.6415,18.8337,782616.0
2016-02-25 13:30:00,24.48,24.63,24.48,24.63,1136319.0,18.8261,18.9414,18.8261,18.9414,1136319.0
2016-02-25 14:00:00,24.62,24.68,24.53,24.64,898028.0,18.9337,18.9799,18.8645,18.9491,898028.0
2016-02-25 14:30:00,24.64,24.64,24.46,24.49,753633.0,18.9491,18.9491,18.8107,18.8337,753633.0
2016-02-25 15:00:00,24.49,24.63,24.46,24.56,1317038.0,18.8337,18.9414,18.8107,18.8876,1317038.0
2016-02-25 15:30:00,24.56,24.67,24.5,24.63,2581705.0,18.8876,18.9722,18.8414,18.9414,2581705.0
2016-02-26 09:30:00,25.0,25.18,24.92,25.01,1950784.0,19.226,19.3644,19.1644,19.2336,1950784.0
2016-02-26 10:00:00,25.02,25.04,24.78,24.92,1925783.0,19.2413,19.2567,19.0568,19.1644,1925783.0
2016-02-26 10:30:00,24.92,25.54,24.91,25.54,2342432.0,19.1644,19.6412,19.1567,19.6412,2342432.0
2016-02-26 11:00:00,25.54,25.62,25.42,25.42,1301269.0,19.6412,19.7028,19.549,19.549,1301269.0
2016-02-26 11:30:00,25.42,25.67,25.37,25.58,1299940.0,19.549,19.7412,19.5105,19.672,1299940.0
2016-02-26 12:00:00,25.58,25.58,25.41,25.46,893182.0,19.672,19.672,19.5413,19.5797,893182.0
2016-02-26 12:30:00,25.46,25.56,25.37,25.51,696821.0,19.5797,19.6566,19.5105,19.6182,696821.0
2016-02-26 13:00:00,25.51,25.6,25.46,25.48,783497.0,19.6182,19.6874,19.5797,19.5951,783497.0
2016-02-26 13:30:00,25.48,25.5,25.25,25.29,623172.0,19.5951,19.6105,19.4182,19.449,623172.0
2016-02-26 14:00:00,25.29,25.35,25.19,25.24,633941.0,19.449,19.4951,19.3721,19.4105,633941.0
2016-02-26 14:30:00,25.23,25.24,25.03,25.05,728090.0,19.4028,19.4105,19.249,19.2644,728090.0
2016-02-26 15:00:00,25.05,25.23,25.04,25.11,1252283.0,19.2644,19.4028,19.2567,19.3105,1252283.0
2016-02-26 15:30:00,25.1,25.23,25.1,25.16,2637012.0,19.3029,19.4028,19.3029,19.349,2637012.0
2016-02-29 09:30:00,25.01,25.15,24.78,24.91,1236738.0,19.2336,19.3413,19.0568,19.1567,1236738.0
2016-02-29 10:00:00,24.9,24.93,24.76,24.78,830209.0,19.1491,19.1721,19.0414,19.0568,830209.0
2016-02-29 10:30:00,24.79,24.89,24.71,24.88,726381.0,19.0645,19.1414,19.0029,19.1337,726381.0
2016-02-29 11:00:00,24.88,25.09,24.87,24.98,742454.0,19.1337,19.2952,19.126,19.2106,742454.0
2016-02-29 11:30:00,24.97,25.13,24.94,25.01,735016.0,19.2029,19.3259,19.1798,19.2336,735016.0
2016-02-29 12:00:00,25.0,25.04,24.96,25.01,444937.0,19.226,19.2567,19.1952,19.2336,444937.0
2016-02-29 12:30:00,25.02,25.09,24.99,25.07,430887.0,19.2413,19.2952,19.2183,19.2798,430887.0
2016-02-29 13:00:00,25.07,25.11,24.99,24.99,372052.0,19.2798,19.3105,19.2183,19.2183,372052.0
2016-02-29 13:30:00,24.99,25.06,24.96,25.04,376198.0,19.2183,19.2721,19.1952,19.2567,376198.0
2016-02-29 14:00:00,25.04,25.05,24.87,24.96,655108.0,19.2567,19.2644,19.126,19.1952,655108.0
2016-02-29 14:30:00,24.96,24.96,24.75,24.79,792582.0,19.1952,19.1952,19.0337,19.0645,792582.0
2016-02-29 15:00:00,24.78,24.82,24.67,24.8,1130894.0,19.0568,19.0875,18.9722,19.0721,1130894.0
2016-02-29 15:30:00,24.8,24.84,24.7,24.7,2583976.0,19.0721,19.1029,18.9952,18.9952,2583976.0
2016-03-01 09:30:00,25.09,25.25,25.06,25.19,1578840.0,19.2952,19.4182,19.2721,19.3721,1578840.0
2016-03-01 10:00:00,25.19,25.51,25.19,25.49,2024009.0,19.3721,19.6182,19.3721,19.6028,2024009.0
2016-03-01 10:30:00,25.49,25.76,25.44,25.46,1712130.0,19.6028,19.8104,19.5643,19.5797,1712130.0
2016-03-01 11:00:00,25.46,25.72,25.44,25.71,862302.0,19.5797,19.7797,19.5643,19.772,862302.0
2016-03-01 11:30:00,25.72,25.88,25.68,25.85,1247437.0,19.7797,19.9027,19.7489,19.8796,1247437.0
2016-03-01 12:00:00,25.85,26.0,25.84,25.94,1585748.0,19.8796,19.995,19.8719,19.9489,1585748.0
2016-03-01 12:30:00,25.95,26.06,25.88,26.05,700439.0,19.9565,20.0411,19.9027,20.0334,700439.0
2016-03-01 13:00:00,26.05,26.12,26.0,26.07,840514.0,20.0334,20.0873,19.995,20.0488,840514.0
2016-03-01 13:30:00,26.06,26.11,26.0,26.01,655505.0,20.0411,20.0796,19.995,20.0027,655505.0
2016-03-01 14:00:00,26.01,26.03,25.9,25.95,724542.0,20.0027,20.0181,19.9181,19.9565,724542.0
2016-03-01 14:30:00,25.95,26.06,25.94,26.04,819084.0,19.9565,20.0411,19.9489,20.0258,819084.0
2016-03-01 15:00:00,26.03,26.07,25.95,25.98,947143.0,20.0181,20.0488,19.9565,19.9796,947143.0
2016-03-01 15:30:00,25.98,26.09,25.95,26.08,2277360.0,19.9796,20.0642,19.9565,20.0565,2277360.0
2016-03-02 09:30:00,26.0,26.29,25.95,26.05,1422729.0,19.995,20.218,19.9565,20.0334,1422729.0
2016-03-02 10:00:00,26.04,26.2,25.98,25.99,1043054.0,20.0258,20.1488,19.9796,19.9873,1043054.0
2016-03-02 10:30:00,25.99,26.12,25.83,26.05,1295614.0,19.9873,20.0873,19.8643,20.0334,1295614.0
2016-03-02 11:00:00,26.05,26.22,25.98,26.14,1516200.0,20.0334,20.1642,19.9796,20.1027,1516200.0
2016-03-02 11:30:00,26.14,26.19,25.93,25.95,1075242.0,20.1027,20.1411,19.9412,19.9565,1075242.0
2016-03-02 12:00:00,25.95,26.02,25.92,25.98,672138.0,19.9565,20.0104,19.9335,19.9796,672138.0
2016-03-02 12:30:00,25.99,26.07,25.97,26.05,678844.0,19.9873,20.0488,19.9719,20.0334,678844.0
2016-03-02 13:00:00,26.04,26.06,25.96,25.99,805910.0,20.0258,20.0411,19.9642,19.9873,805910.0
2016-03-02 13:30:00,26.0,26.05,25.9,25.92,587984.0,19.995,20.0334,19.9181,19.9335,587984.0
2016-03-02 14:00:00,25.92,26.02,25.9,25.98,659293.0,19.9335,20.0104,19.9181,19.9796,659293.0
2016-03-02 14:30:00,25.98,26.08,25.97,26.02,810842.0,19.9796,20.0565,19.9719,20.0104,810842.0
2016-03-02 15:00:00,26.02,26.07,25.95,26.02,851854.0,20.0104,20.0488,19.9565,20.0104,851854.0
2016-03-02 15:30:00,26.02,26.11,25.98,26.1,2670080.0,20.0104,20.0796,19.9796,20.0719,2670080.0
2016-03-03 09:30:00,26.1,26.13,25.83,25.89,1363445.0,20.0719,20.095,19.8643,19.9104,1363445.0
2016-03-03 10:00:00,25.9,26.11,25.81,26.1,969875.0,19.9181,20.0796,19.8489,20.0719,969875.0
2016-03-03 10:30:00,26.1,26.19,26.08,26.13,592328.0,20.0719,20.1411,20.0565,20.095,592328.0
2016-03-03 11:00:00,26.13,26.15,25.93,25.94,685842.0,20.095,20.1103,19.9412,19.9489,685842.0
2016-03-03 11:30:00,25.94,26.11,25.91,26.1,424973.0,19.9489,20.0796,19.9258,20.0719,424973.0
2016-03-03 12:00:00,26.11,26.13,26.0,26.01,404881.0,20.0796,20.095,19.995,20.0027,404881.0
2016-03-03 12:30:00,26.01,26.09,26.0,26.02,456743.0,20.0027,20.0642,19.995,20.0104,456743.0
2016-03-03 13:00:00,26.02,26.13,26.01,26.05,499410.0,20.0104,20.095,20.0027,20.0334,499410.0
2016-03-03 13:30:00,26.06,26.15,26.05,26.12,642580.0,20.0411,20.1103,20.0334,20.0873,642580.0
2016-03-03 14:00:00,26.12,26.15,26.05,26.07,976030.0,20.0873,20.1103,20.0334,20.0488,976030.0
2016-03-03 14:30:00,26.07,26.14,26.06,26.11,587748.0,20.0488,20.1027,20.0411,20.0796,587748.0
2016-03-03 15:00:00,26.11,26.14,26.03,26.07,750096.0,20.0796,20.1027,20.0181,20.0488,750096.0
2016-03-03 15:30:00,26.08,26.16,26.04,26.14,2157869.0,20.0565,20.118,20.0258,20.1027,2157869.0
2016-03-04 09:30:00,26.26,26.5,25.92,25.99,1826129.0,20.1949,20.3795,19.9335,19.9873,1826129.0
2016-03-04 10:00:00,26.0,26.16,25.91,26.04,1350146.0,19.995,20.118,19.9258,20.0258,1350146.0
2016-03-04 10:30:00,26.05,26.18,26.03,26.11,847433.0,20.0334,20.1334,20.0181,20.0796,847433.0
2016-03-04 11:00:00,26.11,26.39,26.1,26.22,932345.0,20.0796,20.2949,20.0719,20.1642,932345.0
2016-03-04 11:30:00,26.22,26.37,26.22,26.36,636678.0,20.1642,20.2795,20.1642,20.2718,636678.0
2016-03-04 12:00:00,26.37,26.38,26.23,26.29,421412.0,20.2795,20.2872,20.1719,20.218,421412.0
2016-03-04 12:30:00,26.29,26.4,26.27,26.31,524184.0,20.218,20.3026,20.2026,20.2334,524184.0
2016-03-04 13:00:00,26.32,26.43,26.22,26.42,567852.0,20.2411,20.3257,20.1642,20.318,567852.0
2016-03-04 13:30:00,26.42,26.5,26.38,26.43,602399.0,20.318,20.3795,20.2872,20.3257,602399.0
2016-03-04 14:00:00,26.42,26.43,26.16,26.16,679126.0,20.318,20.3257,20.118,20.118,679126.0
2016-03-04 14:30:00,26.16,26.22,25.96,26.01,912791.0,20.118,20.1642,19.9642,20.0027,912791.0
2016-03-04 15:00:00,26.01,26.13,25.94,26.12,1258406.0,20.0027,20.095,19.9489,20.0873,1258406.0
2016-03-04 15:30:00,26.12,26.18,26.08,26.13,1875678.0,20.0873,20.1334,20.0565,20.095,1875678.0
2016-03-07 09:30:00,25.84,26.15,25.7,25.99,1346598.0,19.8719,20.1103,19.7643,19.9873,1346598.0
2016-03-07 10:00:00,25.98,26.24,25.97,26.19,1027711.0,19.9796,20.1796,19.9719,20.1411,1027711.0
2016-03-07 10:30:00,26.19,26.33,26.12,26.15,525471.0,20.1411,20.2488,20.0873,20.1103,525471.0
2016-03-07 11:00:00,26.16,26.2,26.08,26.14,460913.0,20.118,20.1488,20.0565,20.1027,460913.0
2016-03-07 11:30:00,26.14,26.21,26.08,26.1,532221.0,20.1027,20.1565,20.0565,20.0719,532221.0
2016-03-07 12:00:00,26.1,26.22,26.09,26.22,305540.0,20.0719,20.1642,20.0642,20.1642,305540.0
2016-03-07 12:30:00,26.21,26.24,26.1,26.15,605053.0,20.1565,20.1796,20.0719,20.1103,605053.0
2016-03-07 13:00:00,26.15,26.2,26.06,26.12,338284.0,20.1103,20.1488,20.0411,20.0873,338284.0
2016-03-07 13:30:00,26.12,26.16,26.05,26.13,258534.0,20.0873,20.118,20.0334,20.095,258534.0
2016-03-07 14:00:00,26.13,26.18,26.01,26.01,380394.0,20.095,20.1334,20.0027,20.0027,380394.0
2016-03-07 14:30:00,26.01,26.05,25.94,26.04,728156.0,20.0027,20.0334,19.9489,20.0258,728156.0
2016-03-07 15:00:00,26.04,26.14,25.96,26.09,743066.0,20.0258,20.1027,19.9642,20.0642,743066.0
2016-03-07 15:30:00,26.09,26.13,26.02,26.09,1625542.0,20.0642,20.095,20.0104,20.0642,1625542.0
2016-03-08 09:30:00,25.7,25.86,25.36,25.39,1850311.0,19.7643,19.8873,19.5028,19.5259,1850311.0
2016-03-08 10:00:00,25.39,25.44,25.3,25.32,1488145.0,19.5259,19.5643,19.4567,19.472,1488145.0
2016-03-08 10:30:00,25.31,25.39,25.19,25.23,988121.0,19.4644,19.5259,19.3721,19.4028,988121.0
2016-03-08 11:00:00,25.24,25.5,25.23,25.38,933934.0,19.4105,19.6105,19.4028,19.5182,933934.0
2016-03-08 11:30:00,25.37,25.41,25.24,25.38,678240.0,19.5105,19.5413,19.4105,19.5182,678240.0
2016-03-08 12:00:00,25.38,25.54,25.33,25.46,1145492.0,19.5182,19.6412,19.4797,19.5797,1145492.0
2016-03-08 12:30:00,25.47,25.48,25.26,25.27,896968.0,19.5874,19.5951,19.4259,19.4336,896968.0
2016-03-08 13:00:00,25.27,25.46,25.25,25.42,944003.0,19.4336,19.5797,19.4182,19.549,944003.0
2016-03-08 13:30:00,25.42,25.43,25.34,25.34,859778.0,19.549,19.5566,19.4874,19.4874,859778.0
2016-03-08 14:00:00,25.34,25.39,25.18,25.21,1292267.0,19.4874,19.5259,19.3644,19.3875,1292267.0
2016-03-08 14:30:00,25.21,25.23,25.08,25.14,1384482.0,19.3875,19.4028,19.2875,19.3336,1384482.0
2016-03-08 15:00:00,25.14,25.18,24.94,24.98,2943544.0,19.3336,19.3644,19.1798,19.2106,2943544.0
2016-03-08 15:30:00,24.98,25.11,24.97,25.0,4279099.0,19.2106,19.3105,19.2029,19.226,4279099.0
2016-03-09 09:30:00,25.2,25.26,24.8,24.98,2473383.0,19.3798,19.4259,19.0721,19.2106,2473383.0
2016-03-09 10:00:00,24.98,25.01,24.71,24.75,1522909.0,19.2106,19.2336,19.0029,19.0337,1522909.0
2016-03-09 10:30:00,24.75,24.86,24.49,24.55,2961646.0,19.0337,19.1183,18.8337,18.8799,2961646.0
2016-03-09 11:00:00,24.55,24.79,24.55,24.74,1878046.0,18.8799,19.0645,18.8799,19.026,1878046.0
2016-03-09 11:30:00,24.74,24.77,24.6,24.66,1776004.0,19.026,19.0491,18.9183,18.9645,1776004.0
2016-03-09 12:00:00,24.66,24.79,24.61,24.73,904166.0,18.9645,19.0645,18.926,19.0183,904166.0
2016-03-09 12:30:00,24.73,24.76,24.54,24.56,993363.0,19.0183,19.0414,18.8722,18.8876,993363.0
2016-03-09 13:00:00,24.56,24.59,24.5,24.51,880341.0,18.8876,18.9106,18.8414,18.8491,880341.0
2016-03-09 13:30:00,24.52,24.71,24.5,24.69,1444293.0,18.8568,19.0029,18.8414,18.9876,1444293.0
2016-03-09 14:00:00,24.69,24.69,24.61,24.64,912686.0,18.9876,18.9876,18.926,18.9491,912686.0
2016-03-09 14:30:00,24.65,24.66,24.57,24.59,829894.0,18.9568,18.9645,18.8953,18.9106,829894.0
2016-03-09 15:00:00,24.59,24.6,24.46,24.51,1477717.0,18.9106,18.9183,18.8107,18.8491,1477717.0
2016-03-09 15:30:00,24.51,24.61,24.44,24.6,3806190.0,18.8491,18.926,18.7953,18.9183,3806190.0
2016-03-10 09:30:00,24.91,25.0,24.64,24.95,1824617.0,19.1567,19.226,18.9491,19.1875,1824617.0
2016-03-10 10:00:00,24.95,25.15,24.91,24.97,1262137.0,19.1875,19.3413,19.1567,19.2029,1262137.0
2016-03-10 10:30:00,24.96,24.98,24.68,24.7,1796309.0,19.1952,19.2106,18.9799,18.9952,1796309.0
2016-03-10 11:00:00,24.71,24.87,24.58,24.67,1712728.0,19.0029,19.126,18.903,18.9722,1712728.0
2016-03-10 11:30:00,24.68,24.77,24.56,24.73,913862.0,18.9799,19.0491,18.8876,19.0183,913862.0
2016-03-10 12:00:00,24.73,24.86,24.66,24.68,708049.0,19.0183,19.1183,18.9645,18.9799,708049.0
2016-03-10 12:30:00,24.68,24.7,24.48,24.55,754614.0,18.9799,18.9952,18.8261,18.8799,754614.0
2016-03-10 13:00:00,24.55,24.64,24.44,24.63,820936.0,18.8799,18.9491,18.7953,18.9414,820936.0
2016-03-10 13:30:00,24.63,24.69,24.58,24.59,817453.0,18.9414,18.9876,18.903,18.9106,817453.0
2016-03-10 14:00:00,24.6,24.65,24.46,24.64,856627.0,18.9183,18.9568,18.8107,18.9491,856627.0
2016-03-10 14:30:00,24.65,24.73,24.62,24.65,1540810.0,18.9568,19.0183,18.9337,18.9568,1540810.0
2016-03-10 15:00:00,24.65,24.73,24.6,24.67,2736949.0,18.9568,19.0183,18.9183,18.9722,2736949.0
2016-03-10 15:30:00,24.68,24.68,24.58,24.65,2574068.0,18.9799,18.9799,18.903,18.9568,2574068.0
2016-03-11 09:30:00,25.14,25.3,25.11,25.24,2068549.0,19.3336,19.4567,19.3105,19.4105,2068549.0
2016-03-11 10:00:00,25.24,25.4,25.21,25.31,3300168.0,19.4105,19.5336,19.3875,19.4644,3300168.0
2016-03-11 10:30:00,25.32,25.54,25.3,25.41,1910007.0,19.472,19.6412,19.4567,19.5413,1910007.0
2016-03-11 11:00:00,25.4,25.76,25.39,25.74,1180303.0,19.5336,19.8104,19.5259,19.795,1180303.0
2016-03-11 11:30:00,25.74,25.77,25.62,25.65,1420653.0,19.795,19.8181,19.7028,19.7258,1420653.0
2016-03-11 12:00:00,25.64,25.7,25.55,25.6,669338.0,19.7181,19.7643,19.6489,19.6874,669338.0
2016-03-11 12:30:00,25.6,25.65,25.52,25.61,617261.0,19.6874,19.7258,19.6259,19.6951,617261.0
2016-03-11 13:00:00,25.61,25.7,25.54,25.69,794558.0,19.6951,19.7643,19.6412,19.7566,794558.0
2016-03-11 13:30:00,25.68,25.85,25.65,25.77,859705.0,19.7489,19.8796,19.7258,19.8181,859705.0
2016-03-11 14:00:00,25.78,25.94,25.78,25.93,1263490.0,19.8258,19.9489,19.8258,19.9412,1263490.0
2016-03-11 14:30:00,25.93,26.02,25.85,25.96,1910477.0,19.9412,20.0104,19.8796,19.9642,1910477.0
2016-03-11 15:00:00,25.96,26.0,25.9,25.96,1911755.0,19.9642,19.995,19.9181,19.9642,1911755.0
2016-03-11 15:30:00,25.96,26.09,25.94,26.01,4789017.0,19.9642,20.0642,19.9489,20.0027,4789017.0
2016-03-14 09:30:00,25.83,25.98,25.7,25.82,1448559.0,19.8643,19.9796,19.7643,19.8566,1448559.0
2016-03-14 10:00:00,25.82,25.9,25.76,25.85,1450501.0,19.8566,19.9181,19.8104,19.8796,1450501.0
2016-03-14 10:30:00,25.85,26.0,25.83,25.88,1083899.0,19.8796,19.995,19.8643,19.9027,1083899.0
2016-03-14 11:00:00,25.89,25.96,25.84,25.86,838009.0,19.9104,19.9642,19.8719,19.8873,838009.0
2016-03-14 11:30:00,25.86,25.92,25.72,25.73,772055.0,19.8873,19.9335,19.7797,19.7874,772055.0
2016-03-14 12:00:00,25.73,25.84,25.66,25.79,661380.0,19.7874,19.8719,19.7335,19.8335,661380.0
2016-03-14 12:30:00,25.79,25.87,25.78,25.84,593270.0,19.8335,19.895,19.8258,19.8719,593270.0
2016-03-14 13:00:00,25.85,25.99,25.83,25.92,1150441.0,19.8796,19.9873,19.8643,19.9335,1150441.0
2016-03-14 13:30:00,25.93,25.99,25.85,25.95,797527.0,19.9412,19.9873,19.8796,19.9565,797527.0
2016-03-14 14:00:00,25.95,25.96,25.83,25.9,1140292.0,19.9565,19.9642,19.8643,19.9181,1140292.0
2016-03-14 14:30:00,25.9,25.94,25.86,25.94,1443213.0,19.9181,19.9489,19.8873,19.9489,1443213.0
2016-03-14 15:00:00,25.94,26.07,25.88,26.0,1568207.0,19.9489,20.0488,19.9027,19.995,1568207.0
2016-03-14 15:30:00,26.0,26.06,25.91,25.92,3063248.0,19.995,20.0411,19.9258,19.9335,3063248.0
2016-03-15 09:30:00,25.63,25.69,25.38,25.47,1644575.0,19.7104,19.7566,19.5182,19.5874,1644575.0
2016-03-15 10:00:00,25.46,25.47,25.18,25.33,1685838.0,19.5797,19.5874,19.3644,19.4797,1685838.0
2016-03-15 10:30:00,25.33,25.41,25.16,25.23,1194618.0,19.4797,19.5413,19.349,19.4028,1194618.0
2016-03-15 11:00:00,25.24,25.45,25.22,25.45,783205.0,19.4105,19.572,19.3951,19.572,783205.0
2016-03-15 11:30:00,25.45,25.48,25.31,25.34,889574.0,19.572,19.5951,19.4644,19.4874,889574.0
2016-03-15 12:00:00,25.35,25.36,25.18,25.2,591055.0,19.4951,19.5028,19.3644,19.3798,591055.0
2016-03-15 12:30:00,25.2,25.3,25.12,25.28,833907.0,19.3798,19.4567,19.3182,19.4413,833907.0
2016-03-15 13:00:00,25.28,25.35,25.25,25.3,650973.0,19.4413,19.4951,19.4182,19.4567,650973.0
2016-03-15 13:30:00,25.3,25.41,25.3,25.39,724690.0,19.4567,19.5413,19.4567,19.5259,724690.0
2016-03-15 14:00:00,25.39,25.41,25.31,25.4,518117.0,19.5259,19.5413,19.4644,19.5336,518117.0
2016-03-15 14:30:00,25.41,25.45,25.32,25.37,670433.0,19.5413,19.572,19.472,19.5105,670433.0
2016-03-15 15:00:00,25.37,25.4,25.29,25.38,1158788.0,19.5105,19.5336,19.449,19.5182,1158788.0
2016-03-15 15:30:00,25.38,25.43,25.32,25.42,2958194.0,19.5182,19.5566,19.472,19.549,2958194.0
2016-03-16 09:30:00,25.3,25.7,25.23,25.5,1413465.0,19.4567,19.7643,19.4028,19.6105,1413465.0
2016-03-16 10:00:00,25.49,25.63,25.38,25.62,1069628.0,19.6028,19.7104,19.5182,19.7028,1069628.0
2016-03-16 10:30:00,25.62,25.79,25.54,25.67,992143.0,19.7028,19.8335,19.6412,19.7412,992143.0
2016-03-16 11:00:00,25.67,25.72,25.59,25.61,450093.0,19.7412,19.7797,19.6797,19.6951,450093.0
2016-03-16 11:30:00,25.61,25.62,25.4,25.4,419669.0,19.6951,19.7028,19.5336,19.5336,419669.0
2016-03-16 12:00:00,25.4,25.43,25.32,25.34,804026.0,19.5336,19.5566,19.472,19.4874,804026.0
2016-03-16 12:30:00,25.34,25.34,25.19,25.32,705913.0,19.4874,19.4874,19.3721,19.472,705913.0
2016-03-16 13:00:00,25.32,25.36,25.24,25.25,453805.0,19.472,19.5028,19.4105,19.4182,453805.0
2016-03-16 13:30:00,25.25,25.3,25.2,25.24,592662.0,19.4182,19.4567,19.3798,19.4105,592662.0
2016-03-16 14:00:00,25.25,25.31,24.71,25.02,3052608.0,19.4182,19.4644,19.0029,19.2413,3052608.0
2016-03-16 14:30:00,25.02,25.2,24.91,24.94,1947567.0,19.2413,19.3798,19.1567,19.1798,1947567.0
2016-03-16 15:00:00,24.94,25.13,24.92,25.04,1109048.0,19.1798,19.3259,19.1644,19.2567,1109048.0
2016-03-16 15:30:00,25.05,25.21,25.02,25.17,3515790.0,19.2644,19.3875,19.2413,19.3567,3515790.0
2016-03-17 09:30:00,25.01,25.12,24.58,24.79,2117042.0,19.2336,19.3182,18.903,19.0645,2117042.0
2016-03-17 10:00:00,24.79,24.99,24.71,24.99,722814.0,19.0645,19.2183,19.0029,19.2183,722814.0
2016-03-17 10:30:00,24.98,25.28,24.97,25.27,978104.0,19.2106,19.4413,19.2029,19.4336,978104.0
2016-03-17 11:00:00,25.27,25.29,25.15,25.23,1551225.0,19.4336,19.449,19.3413,19.4028,1551225.0
2016-03-17 11:30:00,25.24,25.27,25.14,25.27,707194.0,19.4105,19.4336,19.3336,19.4336,707194.0
2016-03-17 12:00:00,25.27,25.39,25.19,25.38,1268628.0,19.4336,19.5259,19.3721,19.5182,1268628.0
2016-03-17 12:30:00,25.38,25.48,25.33,25.46,1346160.0,19.5182,19.5951,19.4797,19.5797,1346160.0
2016-03-17 13:00:00,25.46,25.64,25.44,25.6,1218758.0,19.5797,19.7181,19.5643,19.6874,1218758.0
2016-03-17 13:30:00,25.6,25.89,25.54,25.89,1556082.0,19.6874,19.9104,19.6412,19.9104,1556082.0
2016-03-17 14:00:00,25.89,26.03,25.82,25.94,1860883.0,19.9104,20.0181,19.8566,19.9489,1860883.0
2016-03-17 14:30:00,25.94,25.99,25.86,25.87,766211.0,19.9489,19.9873,19.8873,19.895,766211.0
2016-03-17 15:00:00,25.86,25.97,25.8,25.96,1756761.0,19.8873,19.9719,19.8412,19.9642,1756761.0
2016-03-17 15:30:00,25.96,25.99,25.85,25.86,2781852.0,19.9642,19.9873,19.8796,19.8873,2781852.0
2016-03-18 09:30:00,26.05,26.39,25.98,26.3,3040176.0,20.0334,20.2949,19.9796,20.2257,3040176.0
2016-03-18 10:00:00,26.3,26.55,26.29,26.36,1327366.0,20.2257,20.418,20.218,20.2718,1327366.0
2016-03-18 10:30:00,26.36,26.42,26.07,26.15,1291634.0,20.2718,20.318,20.0488,20.1103,1291634.0
2016-03-18 11:00:00,26.15,26.33,26.15,26.2,1289764.0,20.1103,20.2488,20.1103,20.1488,1289764.0
2016-03-18 11:30:00,26.19,26.22,26.11,26.18,815036.0,20.1411,20.1642,20.0796,20.1334,815036.0
2016-03-18 12:00:00,26.17,26.32,26.15,26.28,765032.0,20.1257,20.2411,20.1103,20.2103,765032.0
2016-03-18 12:30:00,26.28,26.4,26.23,26.34,757471.0,20.2103,20.3026,20.1719,20.2565,757471.0
2016-03-18 13:00:00,26.34,26.35,26.25,26.29,598608.0,20.2565,20.2642,20.1873,20.218,598608.0
2016-03-18 13:30:00,26.3,26.31,26.21,26.25,733421.0,20.2257,20.2334,20.1565,20.1873,733421.0
2016-03-18 14:00:00,26.25,26.27,26.12,26.19,838065.0,20.1873,20.2026,20.0873,20.1411,838065.0
2016-03-18 14:30:00,26.19,26.21,26.1,26.1,568312.0,20.1411,20.1565,20.0719,20.0719,568312.0
2016-03-18 15:00:00,26.1,26.18,26.08,26.17,1441062.0,20.0719,20.1334,20.0565,20.1257,1441062.0
2016-03-18 15:30:00,26.17,26.3,26.14,26.27,3633793.0,20.1257,20.2257,20.1027,20.2026,3633793.0
2016-03-21 09:30:00,26.17,26.61,26.16,26.36,1030032.0,20.1257,20.4641,20.118,20.2718,1030032.0
2016-03-21 10:00:00,26.36,26.42,26.16,26.31,662542.0,20.2718,20.318,20.118,20.2334,662542.0
2016-03-21 10:30:00,26.31,26.36,26.07,26.08,748831.0,20.2334,20.2718,20.0488,20.0565,748831.0
2016-03-21 11:00:00,26.08,26.18,25.97,26.04,799630.0,20.0565,20.1334,19.9719,20.0258,799630.0
2016-03-21 11:30:00,26.04,26.15,25.96,25.96,613512.0,20.0258,20.1103,19.9642,19.9642,613512.0
2016-03-21 12:00:00,25.96,26.01,25.85,25.92,454565.0,19.9642,20.0027,19.8796,19.9335,454565.0
2016-03-21 12:30:00,25.93,26.0,25.89,25.99,334157.0,19.9412,19.995,19.9104,19.9873,334157.0
2016-03-21 13:00:00,25.99,26.07,25.95,26.04,538443.0,19.9873,20.0488,19.9565,20.0258,538443.0
2016-03-21 13:30:00,26.04,26.04,25.95,25.99,411697.0,20.0258,20.0258,19.9565,19.9873,411697.0
2016-03-21 14:00:00,25.99,26.02,25.94,26.0,581886.0,19.9873,20.0104,19.9489,19.995,581886.0
2016-03-21 14:30:00,25.99,26.01,25.96,26.0,685146.0,19.9873,20.0027,19.9642,19.995,685146.0
2016-03-21 15:00:00,25.99,26.0,25.92,25.98,605058.0,19.9873,19.995,19.9335,19.9796,605058.0
2016-03-21 15:30:00,25.97,25.99,25.93,25.94,1387484.0,19.9719,19.9873,19.9412,19.9489,1387484.0
2016-03-22 09:30:00,25.61,25.73,25.44,25.71,1549408.0,19.6951,19.7874,19.5643,19.772,1549408.0
2016-03-22 10:00:00,25.7,25.74,25.58,25.71,749048.0,19.7643,19.795,19.672,19.772,749048.0
2016-03-22 10:30:00,25.72,25.79,25.63,25.64,488900.0,19.7797,19.8335,19.7104,19.7181,488900.0
2016-03-22 11:00:00,25.64,25.84,25.63,25.82,504707.0,19.7181,19.8719,19.7104,19.8566,504707.0
2016-03-22 11:30:00,25.82,25.85,25.68,25.7,529251.0,19.8566,19.8796,19.7489,19.7643,529251.0
2016-03-22 12:00:00,25.7,25.91,25.7,25.9,357595.0,19.7643,19.9258,19.7643,19.9181,357595.0
2016-03-22 12:30:00,25.89,26.02,25.86,25.94,570024.0,19.9104,20.0104,19.8873,19.9489,570024.0
2016-03-22 13:00:00,25.94,25.95,25.83,25.83,504085.0,19.9489,19.9565,19.8643,19.8643,504085.0
2016-03-22 13:30:00,25.84,25.87,25.77,25.8,706511.0,19.8719,19.895,19.8181,19.8412,706511.0
2016-03-22 14:00:00,25.81,25.86,25.73,25.78,652196.0,19.8489,19.8873,19.7874,19.8258,652196.0
2016-03-22 14:30:00,25.78,25.83,25.66,25.66,584264.0,19.8258,19.8643,19.7335,19.7335,584264.0
2016-03-22 15:00:00,25.66,25.74,25.62,25.71,638454.0,19.7335,19.795,19.7028,19.772,638454.0
2016-03-22 15:30:00,25.71,25.84,25.68,25.83,3038847.0,19.772,19.8719,19.7489,19.8643,3038847.0
2016-03-23 09:30:00,25.83,25.87,25.63,25.71,712232.0,19.8643,19.895,19.7104,19.772,712232.0
2016-03-23 10:00:00,25.72,25.72,25.55,25.59,673678.0,19.7797,19.7797,19.6489,19.6797,673678.0
2016-03-23 10:30:00,25.59,25.65,25.38,25.45,1093726.0,19.6797,19.7258,19.5182,19.572,1093726.0
2016-03-23 11:00:00,25.44,25.52,25.37,25.43,378874.0,19.5643,19.6259,19.5105,19.5566,378874.0
2016-03-23 11:30:00,25.44,25.45,25.31,25.34,485986.0,19.5643,19.572,19.4644,19.4874,485986.0
2016-03-23 12:00:00,25.34,25.41,25.33,25.36,620059.0,19.4874,19.5413,19.4797,19.5028,620059.0
2016-03-23 12:30:00,25.37,25.43,25.34,25.38,565543.0,19.5105,19.5566,19.4874,19.5182,565543.0
2016-03-23 13:00:00,25.37,25.44,25.34,25.38,268189.0,19.5105,19.5643,19.4874,19.5182,268189.0
2016-03-23 13:30:00,25.38,25.38,25.28,25.32,283058.0,19.5182,19.5182,19.4413,19.472,283058.0
2016-03-23 14:00:00,25.33,25.44,25.31,25.36,383724.0,19.4797,19.5643,19.4644,19.5028,383724.0
2016-03-23 14:30:00,25.36,25.39,25.2,25.22,574213.0,19.5028,19.5259,19.3798,19.3951,574213.0
2016-03-23 15:00:00,25.22,25.29,25.2,25.27,685255.0,19.3951,19.449,19.3798,19.4336,685255.0
2016-03-23 15:30:00,25.27,25.33,25.23,25.26,1860127.0,19.4336,19.4797,19.4028,19.4259,1860127.0
2016-03-24 09:30:00,24.94,24.96,24.31,24.56,2445656.0,19.1798,19.1952,18.6953,18.8876,2445656.0
2016-03-24 10:00:00,24.55,24.6,24.29,24.29,1591997.0,18.8799,18.9183,18.6799,18.6799,1591997.0
2016-03-24 10:30:00,24.29,24.55,24.29,24.5,877837.0,18.6799,18.8799,18.6799,18.8414,877837.0
2016-03-24 11:00:00,24.5,24.56,24.36,24.39,1046850.0,18.8414,18.8876,18.7338,18.7568,1046850.0
2016-03-24 11:30:00,24.39,24.51,24.36,24.5,657207.0,18.7568,18.8491,18.7338,18.8414,657207.0
2016-03-24 12:00:00,24.5,24.66,24.49,24.6,816247.0,18.8414,18.9645,18.8337,18.9183,816247.0
2016-03-24 12:30:00,24.6,24.69,24.56,24.67,492773.0,18.9183,18.9876,18.8876,18.9722,492773.0
2016-03-24 13:00:00,24.67,24.83,24.66,24.8,722402.0,18.9722,19.0952,18.9645,19.0721,722402.0
2016-03-24 13:30:00,24.8,24.83,24.76,24.78,684291.0,19.0721,19.0952,19.0414,19.0568,684291.0
2016-03-24 14:00:00,24.78,24.81,24.7,24.77,744018.0,19.0568,19.0798,18.9952,19.0491,744018.0
2016-03-24 14:30:00,24.78,24.86,24.76,24.85,541440.0,19.0568,19.1183,19.0414,19.1106,541440.0
2016-03-24 15:00:00,24.85,24.92,24.81,24.89,758530.0,19.1106,19.1644,19.0798,19.1414,758530.0
2016-03-24 15:30:00,24.89,24.92,24.85,24.92,2472298.0,19.1414,19.1644,19.1106,19.1644,2472298.0
2016-03-28 09:30:00,24.98,25.07,24.69,24.79,863120.0,19.2106,19.2798,18.9876,19.0645,863120.0
2016-03-28 10:00:00,24.78,24.97,24.75,24.83,904884.0,19.0568,19.2029,19.0337,19.0952,904884.0
2016-03-28 10:30:00,24.83,24.89,24.72,24.87,374945.0,19.0952,19.1414,19.0106,19.126,374945.0
2016-03-28 11:00:00,24.87,24.9,24.75,24.82,207792.0,19.126,19.1491,19.0337,19.0875,207792.0
2016-03-28 11:30:00,24.82,24.84,24.73,24.8,544991.0,19.0875,19.1029,19.0183,19.0721,544991.0
2016-03-28 12:00:00,24.8,24.85,24.73,24.81,281163.0,19.0721,19.1106,19.0183,19.0798,281163.0
2016-03-28 12:30:00,24.81,24.88,24.81,24.85,445109.0,19.0798,19.1337,19.0798,19.1106,445109.0
2016-03-28 13:00:00,24.86,24.9,24.83,24.88,291682.0,19.1183,19.1491,19.0952,19.1337,291682.0
2016-03-28 13:30:00,24.88,24.9,24.81,24.81,461825.0,19.1337,19.1491,19.0798,19.0798,461825.0
2016-03-28 14:00:00,24.82,24.87,24.77,24.79,521974.0,19.0875,19.126,19.0491,19.0645,521974.0
2016-03-28 14:30:00,24.79,24.8,24.67,24.71,561104.0,19.0645,19.0721,18.9722,19.0029,561104.0
2016-03-28 15:00:00,24.71,24.81,24.68,24.74,895313.0,19.0029,19.0798,18.9799,19.026,895313.0
2016-03-28 15:30:00,24.74,24.76,24.68,24.73,1974960.0,19.026,19.0414,18.9799,19.0183,1974960.0
2016-03-29 09:30:00,24.56,24.56,24.25,24.46,1270068.0,18.8876,18.8876,18.6492,18.8107,1270068.0
2016-03-29 10:00:00,24.47,24.5,24.21,24.32,1209931.0,18.8184,18.8414,18.6184,18.703,1209931.0
2016-03-29 10:30:00,24.32,24.38,24.14,24.16,1222640.0,18.703,18.7492,18.5646,18.58,1222640.0
2016-03-29 11:00:00,24.17,24.3,24.12,24.29,1138792.0,18.5877,18.6876,18.5492,18.6799,1138792.0
2016-03-29 11:30:00,24.3,24.42,24.27,24.3,782731.0,18.6876,18.7799,18.6646,18.6876,782731.0
2016-03-29 12:00:00,24.29,24.5,24.29,24.48,1058135.0,18.6799,18.8414,18.6799,18.8261,1058135.0
2016-03-29 12:30:00,24.48,24.6,24.43,24.58,975710.0,18.8261,18.9183,18.7876,18.903,975710.0
2016-03-29 13:00:00,24.58,24.59,24.49,24.52,508954.0,18.903,18.9106,18.8337,18.8568,508954.0
2016-03-29 13:30:00,24.53,24.59,24.51,24.55,451357.0,18.8645,18.9106,18.8491,18.8799,451357.0
2016-03-29 14:00:00,24.56,24.65,24.54,24.64,704015.0,18.8876,18.9568,18.8722,18.9491,704015.0
2016-03-29 14:30:00,24.64,24.78,24.63,24.74,672845.0,18.9491,19.0568,18.9414,19.026,672845.0
2016-03-29 15:00:00,24.73,24.8,24.68,24.8,838182.0,19.0183,19.0721,18.9799,19.0721,838182.0
2016-03-29 15:30:00,24.8,24.81,24.72,24.77,1693735.0,19.0721,19.0798,19.0106,19.0491,1693735.0
2016-03-30 09:30:00,24.96,25.26,24.88,25.17,1223011.0,19.1952,19.4259,19.1337,19.3567,1223011.0
2016-03-30 10:00:00,25.17,25.28,25.11,25.17,795501.0,19.3567,19.4413,19.3105,19.3567,795501.0
2016-03-30 10:30:00,25.17,25.43,25.16,25.26,961622.0,19.3567,19.5566,19.349,19.4259,961622.0
2016-03-30 11:00:00,25.26,25.3,25.04,25.05,682918.0,19.4259,19.4567,19.2567,19.2644,682918.0
2016-03-30 11:30:00,25.05,25.08,24.93,25.0,512769.0,19.2644,19.2875,19.1721,19.226,512769.0
2016-03-30 12:00:00,25.0,25.07,24.94,24.95,379910.0,19.226,19.2798,19.1798,19.1875,379910.0
2016-03-30 12:30:00,24.94,24.99,24.85,24.86,264399.0,19.1798,19.2183,19.1106,19.1183,264399.0
2016-03-30 13:00:00,24.86,24.88,24.76,24.83,601027.0,19.1183,19.1337,19.0414,19.0952,601027.0
2016-03-30 13:30:00,24.84,25.03,24.8,25.01,622870.0,19.1029,19.249,19.0721,19.2336,622870.0
2016-03-30 14:00:00,25.0,25.07,24.97,25.03,563116.0,19.226,19.2798,19.2029,19.249,563116.0
2016-03-30 14:30:00,25.04,25.1,24.98,25.09,950006.0,19.2567,19.3029,19.2106,19.2952,950006.0
2016-03-30 15:00:00,25.08,25.14,25.05,25.09,1005384.0,19.2875,19.3336,19.2644,19.2952,1005384.0
2016-03-30 15:30:00,25.09,25.11,25.03,25.06,2031445.0,19.2952,19.3105,19.249,19.2721,2031445.0
2016-03-31 09:30:00,24.91,25.38,24.89,25.33,1318262.0,19.1567,19.5182,19.1414,19.4797,1318262.0
2016-03-31 10:00:00,25.33,25.54,25.27,25.42,1897902.0,19.4797,19.6412,19.4336,19.549,1897902.0
2016-03-31 10:30:00,25.43,25.45,25.24,25.25,559025.0,19.5566,19.572,19.4105,19.4182,559025.0
2016-03-31 11:00:00,25.25,25.42,25.24,25.34,746677.0,19.4182,19.549,19.4105,19.4874,746677.0
2016-03-31 11:30:00,25.34,25.39,25.3,25.35,702583.0,19.4874,19.5259,19.4567,19.4951,702583.0
2016-03-31 12:00:00,25.36,25.38,25.3,25.35,422354.0,19.5028,19.5182,19.4567,19.4951,422354.0
2016-03-31 12:30:00,25.35,25.36,25.27,25.33,797736.0,19.4951,19.5028,19.4336,19.4797,797736.0
2016-03-31 13:00:00,25.32,25.34,25.24,25.24,601532.0,19.472,19.4874,19.4105,19.4105,601532.0
2016-03-31 13:30:00,25.25,25.26,25.17,25.21,446344.0,19.4182,19.4259,19.3567,19.3875,446344.0
2016-03-31 14:00:00,25.22,25.22,25.11,25.11,538035.0,19.3951,19.3951,19.3105,19.3105,538035.0
2016-03-31 14:30:00,25.12,25.19,25.1,25.14,800834.0,19.3182,19.3721,19.3029,19.3336,800834.0
2016-03-31 15:00:00,25.14,25.17,25.1,25.13,1190040.0,19.3336,19.3567,19.3029,19.3259,1190040.0
2016-03-31 15:30:00,25.14,25.17,24.99,25.0,3580887.0,19.3336,19.3567,19.2183,19.226,3580887.0
2016-04-01 09:30:00,24.89,24.94,24.62,24.7,1321321.0,19.1414,19.1798,18.9337,18.9952,1321321.0
2016-04-01 10:00:00,24.71,25.01,24.68,25.01,1656589.0,19.0029,19.2336,18.9799,19.2336,1656589.0
2016-04-01 10:30:00,25.01,25.34,24.97,25.34,1305120.0,19.2336,19.4874,19.2029,19.4874,1305120.0
2016-04-01 11:00:00,25.35,25.43,25.29,25.4,784691.0,19.4951,19.5566,19.449,19.5336,784691.0
2016-04-01 11:30:00,25.4,25.55,25.39,25.49,595669.0,19.5336,19.6489,19.5259,19.6028,595669.0
2016-04-01 12:00:00,25.48,25.55,25.44,25.45,640176.0,19.5951,19.6489,19.5643,19.572,640176.0
2016-04-01 12:30:00,25.46,25.58,25.39,25.55,766975.0,19.5797,19.672,19.5259,19.6489,766975.0
2016-04-01 13:00:00,25.55,25.6,25.49,25.59,737795.0,19.6489,19.6874,19.6028,19.6797,737795.0
2016-04-01 13:30:00,25.58,25.59,25.5,25.57,478994.0,19.672,19.6797,19.6105,19.6643,478994.0
2016-04-01 14:00:00,25.57,25.68,25.56,25.62,1342449.0,19.6643,19.7489,19.6566,19.7028,1342449.0
2016-04-01 14:30:00,25.62,25.64,25.55,25.6,630018.0,19.7028,19.7181,19.6489,19.6874,630018.0
2016-04-01 15:00:00,25.6,25.63,25.49,25.58,1325530.0,19.6874,19.7104,19.6028,19.672,1325530.0
2016-04-01 15:30:00,25.58,25.63,25.52,25.53,2278848.0,19.672,19.7104,19.6259,19.6335,2278848.0
2016-04-04 09:30:00,25.49,25.51,24.97,25.21,1856201.0,19.6028,19.6182,19.2029,19.3875,1856201.0
2016-04-04 10:00:00,25.22,25.35,25.14,25.31,967866.0,19.3951,19.4951,19.3336,19.4644,967866.0
2016-04-04 10:30:00,25.31,25.48,25.12,25.19,863343.0,19.4644,19.5951,19.3182,19.3721,863343.0
2016-04-04 11:00:00,25.19,25.26,25.12,25.24,491675.0,19.3721,19.4259,19.3182,19.4105,491675.0
2016-04-04 11:30:00,25.23,25.28,25.17,25.21,462413.0,19.4028,19.4413,19.3567,19.3875,462413.0
2016-04-04 12:00:00,25.22,25.32,25.2,25.26,390269.0,19.3951,19.472,19.3798,19.4259,390269.0
2016-04-04 12:30:00,25.26,25.28,25.2,25.23,329238.0,19.4259,19.4413,19.3798,19.4028,329238.0
2016-04-04 13:00:00,25.22,25.24,25.16,25.22,315492.0,19.3951,19.4105,19.349,19.3951,315492.0
2016-04-04 13:30:00,25.22,25.23,25.11,25.13,215077.0,19.3951,19.4028,19.3105,19.3259,215077.0
2016-04-04 14:00:00,25.13,25.13,25.0,25.03,539490.0,19.3259,19.3259,19.226,19.249,539490.0
2016-04-04 14:30:00,25.04,25.11,25.01,25.05,440817.0,19.2567,19.3105,19.2336,19.2644,440817.0
2016-04-04 15:00:00,25.05,25.1,24.95,24.95,856102.0,19.2644,19.3029,19.1875,19.1875,856102.0
2016-04-04 15:30:00,24.96,25.05,24.91,25.02,2208174.0,19.1952,19.2644,19.1567,19.2413,2208174.0
2016-04-05 09:30:00,24.63,24.7,24.24,24.5,1729514.0,18.9414,18.9952,18.6415,18.8414,1729514.0
2016-04-05 10:00:00,24.5,24.62,24.4,24.58,735024.0,18.8414,18.9337,18.7645,18.903,735024.0
2016-04-05 10:30:00,24.58,24.62,24.35,24.35,603328.0,18.903,18.9337,18.7261,18.7261,603328.0
2016-04-05 11:00:00,24.35,24.6,24.35,24.59,783637.0,18.7261,18.9183,18.7261,18.9106,783637.0
2016-04-05 11:30:00,24.59,24.65,24.53,24.62,472997.0,18.9106,18.9568,18.8645,18.9337,472997.0
2016-04-05 12:00:00,24.62,24.68,24.5,24.55,556141.0,18.9337,18.9799,18.8414,18.8799,556141.0
2016-04-05 12:30:00,24.54,24.59,24.47,24.5,548552.0,18.8722,18.9106,18.8184,18.8414,548552.0
2016-04-05 13:00:00,24.5,24.58,24.46,24.57,613917.0,18.8414,18.903,18.8107,18.8953,613917.0
2016-04-05 13:30:00,24.57,24.61,24.5,24.55,617782.0,18.8953,18.926,18.8414,18.8799,617782.0
2016-04-05 14:00:00,24.56,24.58,24.52,24.55,433038.0,18.8876,18.903,18.8568,18.8799,433038.0
2016-04-05 14:30:00,24.55,24.62,24.53,24.59,660704.0,18.8799,18.9337,18.8645,18.9106,660704.0
2016-04-05 15:00:00,24.59,24.59,24.48,24.49,619366.0,18.9106,18.9106,18.8261,18.8337,619366.0
2016-04-05 15:30:00,24.49,24.51,24.34,24.37,3383482.0,18.8337,18.8491,18.7184,18.7415,3383482.0
2016-04-06 09:30:00,24.34,24.53,24.29,24.41,1435031.0,18.7184,18.8645,18.6799,18.7722,1435031.0
2016-04-06 10:00:00,24.41,24.49,24.29,24.35,1324077.0,18.7722,18.8337,18.6799,18.7261,1324077.0
2016-04-06 10:30:00,24.35,24.54,24.3,24.51,1045331.0,18.7261,18.8722,18.6876,18.8491,1045331.0
2016-04-06 11:00:00,24.51,24.59,24.49,24.55,906766.0,18.8491,18.9106,18.8337,18.8799,906766.0
2016-04-06 11:30:00,24.56,24.71,24.53,24.7,1145106.0,18.8876,19.0029,18.8645,18.9952,1145106.0
2016-04-06 12:00:00,24.7,24.73,24.54,24.6,582731.0,18.9952,19.0183,18.8722,18.9183,582731.0
2016-04-06 12:30:00,24.59,24.62,24.54,24.55,358615.0,18.9106,18.9337,18.8722,18.8799,358615.0
2016-04-06 13:00:00,24.56,24.61,24.54,24.56,418874.0,18.8876,18.926,18.8722,18.8876,418874.0
2016-04-06 13:30:00,24.55,24.61,24.46,24.46,603067.0,18.8799,18.926,18.8107,18.8107,603067.0
2016-04-06 14:00:00,24.46,24.56,24.35,24.37,1176306.0,18.8107,18.8876,18.7261,18.7415,1176306.0
2016-04-06 14:30:00,24.37,24.41,24.27,24.36,586055.0,18.7415,18.7722,18.6646,18.7338,586055.0
2016-04-06 15:00:00,24.37,24.5,24.35,24.42,1418642.0,18.7415,18.8414,18.7261,18.7799,1418642.0
2016-04-06 15:30:00,24.42,24.48,24.41,24.43,2842544.0,18.7799,18.8261,18.7722,18.7876,2842544.0
2016-04-07 09:30:00,24.23,24.3,24.09,24.24,1650334.0,18.6338,18.6876,18.5261,18.6415,1650334.0
2016-04-07 10:00:00,24.24,24.31,23.95,23.97,1581797.0,18.6415,18.6953,18.4185,18.4338,1581797.0
2016-04-07 10:30:00,23.96,24.07,23.96,24.03,876167.0,18.4262,18.5107,18.4262,18.48,876167.0
2016-04-07 11:00:00,24.03,24.12,23.97,24.07,686868.0,18.48,18.5492,18.4338,18.5107,686868.0
2016-04-07 11:30:00,24.07,24.1,24.03,24.05,537804.0,18.5107,18.5338,18.48,18.4954,537804.0
2016-04-07 12:00:00,24.05,24.09,23.95,23.98,522465.0,18.4954,18.5261,18.4185,18.4415,522465.0
2016-04-07 12:30:00,23.98,24.01,23.9,23.9,716854.0,18.4415,18.4646,18.38,18.38,716854.0
2016-04-07 13:00:00,23.91,23.97,23.89,23.93,713498.0,18.3877,18.4338,18.3723,18.4031,713498.0
2016-04-07 13:30:00,23.93,23.96,23.73,23.73,945390.0,18.4031,18.4262,18.2493,18.2493,945390.0
2016-04-07 14:00:00,23.74,23.74,23.51,23.64,1043658.0,18.257,18.257,18.0801,18.1801,1043658.0
2016-04-07 14:30:00,23.64,23.7,23.61,23.66,1501293.0,18.1801,18.2262,18.157,18.1954,1501293.0
2016-04-07 15:00:00,23.66,23.88,23.65,23.84,1230802.0,18.1954,18.3646,18.1878,18.3339,1230802.0
2016-04-07 15:30:00,23.84,23.89,23.7,23.72,3345426.0,18.3339,18.3723,18.2262,18.2416,3345426.0
2016-04-08 09:30:00,24.01,24.11,23.94,24.02,1522524.0,18.4646,18.5415,18.4108,18.4723,1522524.0
2016-04-08 10:00:00,24.02,24.16,24.01,24.13,926846.0,18.4723,18.58,18.4646,18.5569,926846.0
2016-04-08 10:30:00,24.13,24.18,24.03,24.03,779065.0,18.5569,18.5953,18.48,18.48,779065.0
2016-04-08 11:00:00,24.04,24.1,23.92,23.98,582255.0,18.4877,18.5338,18.3954,18.4415,582255.0
2016-04-08 11:30:00,23.97,24.0,23.87,23.97,432565.0,18.4338,18.4569,18.3569,18.4338,432565.0
2016-04-08 12:00:00,23.97,23.98,23.82,23.83,420581.0,18.4338,18.4415,18.3185,18.3262,420581.0
2016-04-08 12:30:00,23.83,23.84,23.78,23.82,603194.0,18.3262,18.3339,18.2877,18.3185,603194.0
2016-04-08 13:00:00,23.82,23.85,23.77,23.8,329466.0,18.3185,18.3416,18.28,18.3031,329466.0
2016-04-08 13:30:00,23.79,23.91,23.77,23.91,255675.0,18.2954,18.3877,18.28,18.3877,255675.0
2016-04-08 14:00:00,23.91,23.95,23.88,23.9,375876.0,18.3877,18.4185,18.3646,18.38,375876.0
2016-04-08 14:30:00,23.9,23.91,23.78,23.82,360834.0,18.38,18.3877,18.2877,18.3185,360834.0
2016-04-08 15:00:00,23.82,23.84,23.71,23.72,741764.0,18.3185,18.3339,18.2339,18.2416,741764.0
2016-04-08 15:30:00,23.71,23.76,23.66,23.76,1647996.0,18.2339,18.2723,18.1954,18.2723,1647996.0
2016-04-11 09:30:00,23.9,24.28,23.87,24.25,1395474.0,18.38,18.6722,18.3569,18.6492,1395474.0
2016-04-11 10:00:00,24.25,24.39,24.22,24.24,1150578.0,18.6492,18.7568,18.6261,18.6415,1150578.0
2016-04-11 10:30:00,24.24,24.31,24.11,24.14,1092293.0,18.6415,18.6953,18.5415,18.5646,1092293.0
2016-04-11 11:00:00,24.14,24.24,24.1,24.2,677137.0,18.5646,18.6415,18.5338,18.6107,677137.0
2016-04-11 11:30:00,24.2,24.23,24.06,24.23,573654.0,18.6107,18.6338,18.5031,18.6338,573654.0
2016-04-11 12:00:00,24.23,24.36,24.2,24.28,660343.0,18.6338,18.7338,18.6107,18.6722,660343.0
2016-04-11 12:30:00,24.29,24.37,24.23,24.36,275063.0,18.6799,18.7415,18.6338,18.7338,275063.0
2016-04-11 13:00:00,24.36,24.44,24.33,24.33,594826.0,18.7338,18.7953,18.7107,18.7107,594826.0
2016-04-11 13:30:00,24.34,24.41,24.3,24.41,354998.0,18.7184,18.7722,18.6876,18.7722,354998.0
2016-04-11 14:00:00,24.41,24.44,24.34,24.37,661984.0,18.7722,18.7953,18.7184,18.7415,661984.0
2016-04-11 14:30:00,24.37,24.41,24.33,24.37,603382.0,18.7415,18.7722,18.7107,18.7415,603382.0
2016-04-11 15:00:00,24.37,24.38,24.19,24.2,694441.0,18.7415,18.7492,18.603,18.6107,694441.0
2016-04-11 15:30:00,24.2,24.22,24.11,24.12,1558359.0,18.6107,18.6261,18.5415,18.5492,1558359.0
2016-04-12 09:30:00,24.22,24.62,24.18,24.48,1579105.0,18.6261,18.9337,18.5953,18.8261,1579105.0
2016-04-12 10:00:00,24.48,24.51,24.26,24.38,1337248.0,18.8261,18.8491,18.6569,18.7492,1337248.0
2016-04-12 10:30:00,24.37,24.62,24.36,24.59,1268137.0,18.7415,18.9337,18.7338,18.9106,1268137.0
2016-04-12 11:00:00,24.59,24.66,24.52,24.62,646228.0,18.9106,18.9645,18.8568,18.9337,646228.0
2016-04-12 11:30:00,24.63,24.65,24.54,24.55,473057.0,18.9414,18.9568,18.8722,18.8799,473057.0
2016-04-12 12:00:00,24.55,24.65,24.52,24.63,366219.0,18.8799,18.9568,18.8568,18.9414,366219.0
2016-04-12 12:30:00,24.62,24.73,24.61,24.69,435898.0,18.9337,19.0183,18.926,18.9876,435898.0
2016-04-12 13:00:00,24.69,24.79,24.66,24.78,848960.0,18.9876,19.0645,18.9645,19.0568,848960.0
2016-04-12 13:30:00,24.78,24.85,24.68,24.77,680180.0,19.0568,19.1106,18.9799,19.0491,680180.0
2016-04-12 14:00:00,24.77,24.83,24.74,24.76,518103.0,19.0491,19.0952,19.026,19.0414,518103.0
2016-04-12 14:30:00,24.76,24.8,24.74,24.78,931803.0,19.0414,19.0721,19.026,19.0568,931803.0
2016-04-12 15:00:00,24.77,24.81,24.56,24.59,1341108.0,19.0491,19.0798,18.8876,18.9106,1341108.0
2016-04-12 15:30:00,24.59,24.63,24.49,24.58,3444821.0,18.9106,18.9414,18.8337,18.903,3444821.0
2016-04-13 09:30:00,25.03,25.72,24.98,25.63,2714869.0,19.249,19.7797,19.2106,19.7104,2714869.0
2016-04-13 10:00:00,25.63,25.66,25.53,25.57,1917640.0,19.7104,19.7335,19.6335,19.6643,1917640.0
2016-04-13 10:30:00,25.58,25.76,25.39,25.66,1527555.0,19.672,19.8104,19.5259,19.7335,1527555.0
2016-04-13 11:00:00,25.66,25.69,25.58,25.65,673575.0,19.7335,19.7566,19.672,19.7258,673575.0
2016-04-13 11:30:00,25.65,25.75,25.63,25.68,792007.0,19.7258,19.8027,19.7104,19.7489,792007.0
2016-04-13 12:00:00,25.68,25.68,25.49,25.57,490886.0,19.7489,19.7489,19.6028,19.6643,490886.0
2016-04-13 12:30:00,25.57,25.67,25.54,25.56,724238.0,19.6643,19.7412,19.6412,19.6566,724238.0
2016-04-13 13:00:00,25.56,25.58,25.45,25.52,658833.0,19.6566,19.672,19.572,19.6259,658833.0
2016-04-13 13:30:00,25.53,25.67,25.47,25.67,654632.0,19.6335,19.7412,19.5874,19.7412,654632.0
2016-04-13 14:00:00,25.67,25.74,25.63,25.67,752188.0,19.7412,19.795,19.7104,19.7412,752188.0
2016-04-13 14:30:00,25.67,25.71,25.61,25.66,623046.0,19.7412,19.772,19.6951,19.7335,623046.0
2016-04-13 15:00:00,25.65,25.71,25.63,25.7,925191.0,19.7258,19.772,19.7104,19.7643,925191.0
2016-04-13 15:30:00,25.71,25.88,25.69,25.87,3859843.0,19.772,19.9027,19.7566,19.895,3859843.0
2016-04-14 09:30:00,25.74,26.06,25.66,25.73,2273512.0,19.795,20.0411,19.7335,19.7874,2273512.0
2016-04-14 10:00:00,25.73,25.97,25.67,25.85,1568175.0,19.7874,19.9719,19.7412,19.8796,1568175.0
2016-04-14 10:30:00,25.86,25.89,25.7,25.81,832822.0,19.8873,19.9104,19.7643,19.8489,832822.0
2016-04-14 11:00:00,25.8,26.06,25.8,26.03,958997.0,19.8412,20.0411,19.8412,20.0181,958997.0
2016-04-14 11:30:00,26.03,26.24,26.03,26.18,1705426.0,20.0181,20.1796,20.0181,20.1334,1705426.0
2016-04-14 12:00:00,26.18,26.26,26.11,26.12,1064136.0,20.1334,20.1949,20.0796,20.0873,1064136.0
2016-04-14 12:30:00,26.12,26.15,26.04,26.14,740365.0,20.0873,20.1103,20.0258,20.1027,740365.0
2016-04-14 13:00:00,26.13,26.15,25.9,25.93,675189.0,20.095,20.1103,19.9181,19.9412,675189.0
2016-04-14 13:30:00,25.93,26.03,25.89,25.98,657043.0,19.9412,20.0181,19.9104,19.9796,657043.0
2016-04-14 14:00:00,25.97,26.14,25.97,26.07,740584.0,19.9719,20.1027,19.9719,20.0488,740584.0
2016-04-14 14:30:00,26.07,26.08,25.98,26.06,604021.0,20.0488,20.0565,19.9796,20.0411,604021.0
2016-04-14 15:00:00,26.06,26.16,26.04,26.11,779651.0,20.0411,20.118,20.0258,20.0796,779651.0
2016-04-14 15:30:00,26.11,26.21,26.09,26.16,3346452.0,20.0796,20.1565,20.0642,20.118,3346452.0
2016-04-15 09:30:00,26.3,26.37,25.93,25.96,2407837.0,20.2257,20.2795,19.9412,19.9642,2407837.0
2016-04-15 10:00:00,25.97,26.02,25.75,25.99,1071881.0,19.9719,20.0104,19.8027,19.9873,1071881.0
2016-04-15 10:30:00,26.0,26.07,25.86,25.89,774123.0,19.995,20.0488,19.8873,19.9104,774123.0
2016-04-15 11:00:00,25.88,26.01,25.87,25.91,612660.0,19.9027,20.0027,19.895,19.9258,612660.0
2016-04-15 11:30:00,25.91,26.03,25.89,25.93,610793.0,19.9258,20.0181,19.9104,19.9412,610793.0
2016-04-15 12:00:00,25.92,26.02,25.9,25.97,461983.0,19.9335,20.0104,19.9181,19.9719,461983.0
2016-04-15 12:30:00,25.97,26.0,25.84,25.91,746222.0,19.9719,19.995,19.8719,19.9258,746222.0
2016-04-15 13:00:00,25.91,25.94,25.85,25.91,501479.0,19.9258,19.9489,19.8796,19.9258,501479.0
2016-04-15 13:30:00,25.9,25.91,25.84,25.84,412211.0,19.9181,19.9258,19.8719,19.8719,412211.0
2016-04-15 14:00:00,25.84,25.87,25.71,25.77,762799.0,19.8719,19.895,19.772,19.8181,762799.0
2016-04-15 14:30:00,25.77,25.89,25.76,25.88,540461.0,19.8181,19.9104,19.8104,19.9027,540461.0
2016-04-15 15:00:00,25.87,25.91,25.85,25.86,830834.0,19.895,19.9258,19.8796,19.8873,830834.0
2016-04-15 15:30:00,25.86,25.91,25.76,25.76,2921270.0,19.8873,19.9258,19.8104,19.8104,2921270.0
2016-04-18 09:30:00,26.13,26.2,25.53,26.14,6259674.0,20.095,20.1488,19.6335,20.1027,6259674.0
2016-04-18 10:00:00,26.13,26.18,25.67,25.79,2613968.0,20.095,20.1334,19.7412,19.8335,2613968.0
2016-04-18 10:30:00,25.79,25.89,25.57,25.69,1503418.0,19.8335,19.9104,19.6643,19.7566,1503418.0
2016-04-18 11:00:00,25.68,25.76,25.65,25.7,1922157.0,19.7489,19.8104,19.7258,19.7643,1922157.0
2016-04-18 11:30:00,25.7,25.72,25.62,25.7,2272735.0,19.7643,19.7797,19.7028,19.7643,2272735.0
2016-04-18 12:00:00,25.7,26.0,25.67,25.76,1483016.0,19.7643,19.995,19.7412,19.8104,1483016.0
2016-04-18 12:30:00,25.76,25.88,25.75,25.79,1311182.0,19.8104,19.9027,19.8027,19.8335,1311182.0
2016-04-18 13:00:00,25.78,25.8,25.57,25.64,1062102.0,19.8258,19.8412,19.6643,19.7181,1062102.0
2016-04-18 13:30:00,25.64,25.66,25.57,25.64,518197.0,19.7181,19.7335,19.6643,19.7181,518197.0
2016-04-18 14:00:00,25.64,25.71,25.6,25.68,922023.0,19.7181,19.772,19.6874,19.7489,922023.0
2016-04-18 14:30:00,25.69,25.73,25.64,25.66,1113687.0,19.7566,19.7874,19.7181,19.7335,1113687.0
2016-04-18 15:00:00,25.65,25.66,25.59,25.6,1261822.0,19.7258,19.7335,19.6797,19.6874,1261822.0
2016-04-18 15:30:00,25.6,25.74,25.56,25.73,4511651.0,19.6874,19.795,19.6566,19.7874,4511651.0
2016-04-19 09:30:00,25.86,26.47,25.8,26.4,3457752.0,19.8873,20.3564,19.8412,20.3026,3457752.0
2016-04-19 10:00:00,26.39,26.49,26.14,26.35,3152715.0,20.2949,20.3718,20.1027,20.2642,3152715.0
2016-04-19 10:30:00,26.36,26.41,26.08,26.39,2265290.0,20.2718,20.3103,20.0565,20.2949,2265290.0
2016-04-19 11:00:00,26.38,26.44,26.28,26.31,1425185.0,20.2872,20.3334,20.2103,20.2334,1425185.0
2016-04-19 11:30:00,26.32,26.34,26.0,26.08,1869501.0,20.2411,20.2565,19.995,20.0565,1869501.0
2016-04-19 12:00:00,26.08,26.14,25.97,26.13,1430768.0,20.0565,20.1027,19.9719,20.095,1430768.0
2016-04-19 12:30:00,26.13,26.18,26.04,26.17,807575.0,20.095,20.1334,20.0258,20.1257,807575.0
2016-04-19 13:00:00,26.16,26.27,26.13,26.24,776046.0,20.118,20.2026,20.095,20.1796,776046.0
2016-04-19 13:30:00,26.23,26.34,26.19,26.29,649663.0,20.1719,20.2565,20.1411,20.218,649663.0
2016-04-19 14:00:00,26.29,26.41,26.29,26.37,1021694.0,20.218,20.3103,20.218,20.2795,1021694.0
2016-04-19 14:30:00,26.36,26.43,26.36,26.39,695086.0,20.2718,20.3257,20.2718,20.2949,695086.0
2016-04-19 15:00:00,26.38,26.48,26.37,26.48,1299836.0,20.2872,20.3641,20.2795,20.3641,1299836.0
2016-04-19 15:30:00,26.47,26.48,26.4,26.46,2698293.0,20.3564,20.3641,20.3026,20.3488,2698293.0
2016-04-20 09:30:00,26.48,26.66,26.42,26.54,1957456.0,20.3641,20.5026,20.318,20.4103,1957456.0
2016-04-20 10:00:00,26.54,26.73,26.53,26.66,1196646.0,20.4103,20.5564,20.4026,20.5026,1196646.0
2016-04-20 10:30:00,26.66,26.9,26.52,26.89,1449238.0,20.5026,20.6871,20.3949,20.6794,1449238.0
2016-04-20 11:00:00,26.89,26.98,26.82,26.91,2626915.0,20.6794,20.7487,20.6256,20.6948,2626915.0
2016-04-20 11:30:00,26.91,26.96,26.83,26.93,1800274.0,20.6948,20.7333,20.6333,20.7102,1800274.0
2016-04-20 12:00:00,26.93,26.94,26.87,26.91,940914.0,20.7102,20.7179,20.6641,20.6948,940914.0
2016-04-20 12:30:00,26.92,26.98,26.89,26.95,1184109.0,20.7025,20.7487,20.6794,20.7256,1184109.0
2016-04-20 13:00:00,26.95,27.05,26.89,27.01,1473190.0,20.7256,20.8025,20.6794,20.7717,1473190.0
2016-04-20 13:30:00,27.01,27.1,26.99,27.0,968986.0,20.7717,20.8409,20.7563,20.764,968986.0
2016-04-20 14:00:00,27.0,27.03,26.95,27.0,1060389.0,20.764,20.7871,20.7256,20.764,1060389.0
2016-04-20 14:30:00,27.0,27.16,27.0,27.15,1333113.0,20.764,20.8871,20.764,20.8794,1333113.0
2016-04-20 15:00:00,27.14,27.48,27.14,27.48,2549434.0,20.8717,21.1332,20.8717,21.1332,2549434.0
2016-04-20 15:30:00,27.47,27.48,27.3,27.41,4539045.0,21.1255,21.1332,20.9947,21.0793,4539045.0
2016-04-21 09:30:00,27.35,27.88,27.32,27.51,2195095.0,21.0332,21.4408,21.0101,21.1562,2195095.0
2016-04-21 10:00:00,27.51,27.63,27.27,27.5,1685143.0,21.1562,21.2485,20.9717,21.1486,1685143.0
2016-04-21 10:30:00,27.5,27.6,27.4,27.46,957014.0,21.1486,21.2255,21.0716,21.1178,957014.0
2016-04-21 11:00:00,27.46,27.52,27.37,27.38,918139.0,21.1178,21.1639,21.0486,21.0563,918139.0
2016-04-21 11:30:00,27.38,27.4,27.2,27.23,1207732.0,21.0563,21.0716,20.9178,20.9409,1207732.0
2016-04-21 12:00:00,27.24,27.43,27.23,27.41,973077.0,20.9486,21.0947,20.9409,21.0793,973077.0
2016-04-21 12:30:00,27.41,27.45,27.36,27.37,805273.0,21.0793,21.1101,21.0409,21.0486,805273.0
2016-04-21 13:00:00,27.37,27.4,27.26,27.27,695831.0,21.0486,21.0716,20.964,20.9717,695831.0
2016-04-21 13:30:00,27.27,27.32,27.23,27.23,719579.0,20.9717,21.0101,20.9409,20.9409,719579.0
2016-04-21 14:00:00,27.23,27.27,27.19,27.24,762118.0,20.9409,20.9717,20.9101,20.9486,762118.0
2016-04-21 14:30:00,27.24,27.25,27.16,27.24,754190.0,20.9486,20.9563,20.8871,20.9486,754190.0
2016-04-21 15:00:00,27.23,27.28,27.14,27.16,839355.0,20.9409,20.9794,20.8717,20.8871,839355.0
2016-04-21 15:30:00,27.16,27.33,27.16,27.27,2302342.0,20.8871,21.0178,20.8871,20.9717,2302342.0
2016-04-22 09:30:00,27.32,27.8,27.29,27.73,1663786.0,21.0101,21.3793,20.9871,21.3254,1663786.0
2016-04-22 10:00:00,27.74,27.82,27.58,27.67,1802665.0,21.3331,21.3946,21.2101,21.2793,1802665.0
2016-04-22 10:30:00,27.67,27.71,27.51,27.57,1886480.0,21.2793,21.31,21.1562,21.2024,1886480.0
2016-04-22 11:00:00,27.57,27.7,27.53,27.61,989401.0,21.2024,21.3024,21.1716,21.2331,989401.0
2016-04-22 11:30:00,27.61,27.68,27.58,27.66,1557663.0,21.2331,21.287,21.2101,21.2716,1557663.0
2016-04-22 12:00:00,27.66,27.67,27.53,27.57,841037.0,21.2716,21.2793,21.1716,21.2024,841037.0
2016-04-22 12:30:00,27.57,27.64,27.57,27.59,715080.0,21.2024,21.2562,21.2024,21.2178,715080.0
2016-04-22 13:00:00,27.59,27.62,27.51,27.57,743279.0,21.2178,21.2408,21.1562,21.2024,743279.0
2016-04-22 13:30:00,27.57,27.66,27.54,27.61,650456.0,21.2024,21.2716,21.1793,21.2331,650456.0
2016-04-22 14:00:00,27.61,27.67,27.57,27.67,613650.0,21.2331,21.2793,21.2024,21.2793,613650.0
2016-04-22 14:30:00,27.67,27.69,27.63,27.66,714106.0,21.2793,21.2947,21.2485,21.2716,714106.0
2016-04-22 15:00:00,27.67,27.69,27.64,27.67,1207563.0,21.2793,21.2947,21.2562,21.2793,1207563.0
2016-04-22 15:30:00,27.67,27.77,27.66,27.71,3129984.0,21.2793,21.3562,21.2716,21.31,3129984.0
2016-04-25 09:30:00,27.53,27.71,27.36,27.5,937074.0,21.1716,21.31,21.0409,21.1486,937074.0
2016-04-25 10:00:00,27.5,27.54,27.23,27.3,1069101.0,21.1486,21.1793,20.9409,20.9947,1069101.0
2016-04-25 10:30:00,27.31,27.38,27.26,27.36,1011899.0,21.0024,21.0563,20.964,21.0409,1011899.0
2016-04-25 11:00:00,27.36,27.37,27.27,27.35,537446.0,21.0409,21.0486,20.9717,21.0332,537446.0
2016-04-25 11:30:00,27.35,27.37,27.28,27.3,664923.0,21.0332,21.0486,20.9794,20.9947,664923.0
2016-04-25 12:00:00,27.3,27.34,27.27,27.34,508245.0,20.9947,21.0255,20.9717,21.0255,508245.0
2016-04-25 12:30:00,27.34,27.34,27.24,27.33,403264.0,21.0255,21.0255,20.9486,21.0178,403264.0
2016-04-25 13:00:00,27.33,27.38,27.3,27.34,417940.0,21.0178,21.0563,20.9947,21.0255,417940.0
2016-04-25 13:30:00,27.34,27.41,27.32,27.41,459046.0,21.0255,21.0793,21.0101,21.0793,459046.0
2016-04-25 14:00:00,27.41,27.45,27.36,27.42,760907.0,21.0793,21.1101,21.0409,21.087,760907.0
2016-04-25 14:30:00,27.41,27.44,27.38,27.41,528376.0,21.0793,21.1024,21.0563,21.0793,528376.0
2016-04-25 15:00:00,27.41,27.47,27.38,27.43,955987.0,21.0793,21.1255,21.0563,21.0947,955987.0
2016-04-25 15:30:00,27.43,27.54,27.42,27.54,2299067.0,21.0947,21.1793,21.087,21.1793,2299067.0
2016-04-26 09:30:00,27.51,27.67,27.33,27.56,1106429.0,21.1562,21.2793,21.0178,21.1947,1106429.0
2016-04-26 10:00:00,27.56,27.64,27.48,27.51,755784.0,21.1947,21.2562,21.1332,21.1562,755784.0
2016-04-26 10:30:00,27.51,27.59,27.38,27.39,647682.0,21.1562,21.2178,21.0563,21.064,647682.0
2016-04-26 11:00:00,27.4,27.53,27.38,27.48,523854.0,21.0716,21.1716,21.0563,21.1332,523854.0
2016-04-26 11:30:00,27.48,27.51,27.38,27.41,590183.0,21.1332,21.1562,21.0563,21.0793,590183.0
2016-04-26 12:00:00,27.41,27.48,27.36,27.42,578498.0,21.0793,21.1332,21.0409,21.087,578498.0
2016-04-26 12:30:00,27.43,27.46,27.37,27.41,436325.0,21.0947,21.1178,21.0486,21.0793,436325.0
2016-04-26 13:00:00,27.41,27.46,27.37,27.44,516289.0,21.0793,21.1178,21.0486,21.1024,516289.0
2016-04-26 13:30:00,27.43,27.49,27.38,27.41,520282.0,21.0947,21.1409,21.0563,21.0793,520282.0
2016-04-26 14:00:00,27.4,27.49,27.4,27.44,596687.0,21.0716,21.1409,21.0716,21.1024,596687.0
2016-04-26 14:30:00,27.44,27.48,27.42,27.44,744350.0,21.1024,21.1332,21.087,21.1024,744350.0
2016-04-26 15:00:00,27.44,27.48,27.37,27.44,802877.0,21.1024,21.1332,21.0486,21.1024,802877.0
2016-04-26 15:30:00,27.44,27.57,27.41,27.55,1724625.0,21.1024,21.2024,21.0793,21.187,1724625.0
2016-04-27 09:30:00,27.33,27.64,27.19,27.64,1240970.0,21.1323,21.372,21.0241,21.372,1240970.0
2016-04-27 10:00:00,27.64,27.66,27.49,27.58,855448.0,21.372,21.3875,21.256,21.3256,855448.0
2016-04-27 10:30:00,27.58,27.61,27.42,27.46,635407.0,21.3256,21.3488,21.2019,21.2329,635407.0
2016-04-27 11:00:00,27.46,27.59,27.45,27.56,604349.0,21.2329,21.3334,21.2251,21.3102,604349.0
2016-04-27 11:30:00,27.55,27.6,27.5,27.52,611353.0,21.3024,21.3411,21.2638,21.2792,611353.0
2016-04-27 12:00:00,27.51,27.52,27.38,27.47,557984.0,21.2715,21.2792,21.171,21.2406,557984.0
2016-04-27 12:30:00,27.47,27.5,27.4,27.41,289974.0,21.2406,21.2638,21.1865,21.1942,289974.0
2016-04-27 13:00:00,27.41,27.52,27.4,27.49,360526.0,21.1942,21.2792,21.1865,21.256,360526.0
2016-04-27 13:30:00,27.49,27.59,27.49,27.56,517328.0,21.256,21.3334,21.256,21.3102,517328.0
2016-04-27 14:00:00,27.57,27.83,27.57,27.58,2241422.0,21.3179,21.5189,21.3179,21.3256,2241422.0
2016-04-27 14:30:00,27.58,27.6,27.43,27.51,1037540.0,21.3256,21.3411,21.2097,21.2715,1037540.0
2016-04-27 15:00:00,27.52,27.67,27.5,27.63,948796.0,21.2792,21.3952,21.2638,21.3643,948796.0
2016-04-27 15:30:00,27.63,27.65,27.52,27.54,1433476.0,21.3643,21.3798,21.2792,21.2947,1433476.0
2016-04-28 09:30:00,27.22,27.46,27.08,27.44,989581.0,21.0473,21.2329,20.939,21.2174,989581.0
2016-04-28 10:00:00,27.44,27.57,27.4,27.5,619007.0,21.2174,21.3179,21.1865,21.2638,619007.0
2016-04-28 10:30:00,27.5,27.6,27.44,27.6,967639.0,21.2638,21.3411,21.2174,21.3411,967639.0
2016-04-28 11:00:00,27.6,27.78,27.58,27.73,753975.0,21.3411,21.4803,21.3256,21.4416,753975.0
2016-04-28 11:30:00,27.73,27.82,27.66,27.68,794899.0,21.4416,21.5112,21.3875,21.403,794899.0
2016-04-28 12:00:00,27.68,27.74,27.63,27.68,494321.0,21.403,21.4494,21.3643,21.403,494321.0
2016-04-28 12:30:00,27.68,27.72,27.65,27.71,406427.0,21.403,21.4339,21.3798,21.4262,406427.0
2016-04-28 13:00:00,27.7,27.71,27.57,27.6,628155.0,21.4184,21.4262,21.3179,21.3411,628155.0
2016-04-28 13:30:00,27.6,27.64,27.58,27.6,380109.0,21.3411,21.372,21.3256,21.3411,380109.0
2016-04-28 14:00:00,27.61,27.65,27.54,27.6,481199.0,21.3488,21.3798,21.2947,21.3411,481199.0
2016-04-28 14:30:00,27.59,27.61,27.46,27.47,487935.0,21.3334,21.3488,21.2329,21.2406,487935.0
2016-04-28 15:00:00,27.46,27.47,27.08,27.11,1002510.0,21.2329,21.2406,20.939,20.9622,1002510.0
2016-04-28 15:30:00,27.11,27.28,27.11,27.24,1962285.0,20.9622,21.0937,20.9622,21.0627,1962285.0
2016-04-29 09:30:00,27.01,27.21,26.88,26.95,1439204.0,20.8849,21.0395,20.7844,20.8385,1439204.0
2016-04-29 10:00:00,26.95,27.01,26.86,26.95,918312.0,20.8385,20.8849,20.7689,20.8385,918312.0
2016-04-29 10:30:00,26.95,27.17,26.94,27.05,1058373.0,20.8385,21.0086,20.8308,20.9158,1058373.0
2016-04-29 11:00:00,27.07,27.24,27.0,27.02,1504896.0,20.9313,21.0627,20.8772,20.8926,1504896.0
2016-04-29 11:30:00,27.02,27.06,26.88,27.0,951259.0,20.8926,20.9236,20.7844,20.8772,951259.0
2016-04-29 12:00:00,26.99,27.06,26.91,27.0,530628.0,20.8694,20.9236,20.8076,20.8772,530628.0
2016-04-29 12:30:00,27.0,27.11,26.97,26.99,605720.0,20.8772,20.9622,20.854,20.8694,605720.0
2016-04-29 13:00:00,26.99,27.11,26.98,27.05,502256.0,20.8694,20.9622,20.8617,20.9158,502256.0
2016-04-29 13:30:00,27.06,27.08,26.95,27.0,641655.0,20.9236,20.939,20.8385,20.8772,641655.0
2016-04-29 14:00:00,26.99,27.04,26.92,27.0,855859.0,20.8694,20.9081,20.8153,20.8772,855859.0
2016-04-29 14:30:00,27.0,27.01,26.93,26.96,584880.0,20.8772,20.8849,20.823,20.8462,584880.0
2016-04-29 15:00:00,26.96,27.03,26.94,26.98,1254918.0,20.8462,20.9004,20.8308,20.8617,1254918.0
2016-04-29 15:30:00,26.98,27.14,26.98,27.06,2781122.0,20.8617,20.9854,20.8617,20.9236,2781122.0
2016-05-02 09:30:00,27.1,27.2,26.84,27.04,1163610.0,20.9545,21.0318,20.7534,20.9081,1163610.0
2016-05-02 10:00:00,27.04,27.42,27.0,27.34,758205.0,20.9081,21.2019,20.8772,21.1401,758205.0
2016-05-02 10:30:00,27.33,27.39,27.26,27.37,609041.0,21.1323,21.1787,21.0782,21.1633,609041.0
2016-05-02 11:00:00,27.37,27.53,27.27,27.33,774956.0,21.1633,21.287,21.0859,21.1323,774956.0
2016-05-02 11:30:00,27.34,27.4,27.25,27.26,575109.0,21.1401,21.1865,21.0705,21.0782,575109.0
2016-05-02 12:00:00,27.26,27.3,27.18,27.21,447284.0,21.0782,21.1091,21.0163,21.0395,447284.0
2016-05-02 12:30:00,27.21,27.27,27.2,27.27,410670.0,21.0395,21.0859,21.0318,21.0859,410670.0
2016-05-02 13:00:00,27.27,27.31,27.21,27.26,614917.0,21.0859,21.1169,21.0395,21.0782,614917.0
2016-05-02 13:30:00,27.26,27.28,27.17,27.21,599908.0,21.0782,21.0937,21.0086,21.0395,599908.0
2016-05-02 14:00:00,27.21,27.25,27.18,27.22,676036.0,21.0395,21.0705,21.0163,21.0473,676036.0
2016-05-02 14:30:00,27.22,27.25,27.18,27.2,788653.0,21.0473,21.0705,21.0163,21.0318,788653.0
2016-05-02 15:00:00,27.2,27.23,27.19,27.21,644790.0,21.0318,21.055,21.0241,21.0395,644790.0
2016-05-02 15:30:00,27.2,27.31,27.19,27.26,1342389.0,21.0318,21.1169,21.0241,21.0782,1342389.0
2016-05-03 09:30:00,26.88,26.88,26.44,26.59,1911977.0,20.7844,20.7844,20.4442,20.5601,1911977.0
2016-05-03 10:00:00,26.59,26.62,26.41,26.49,1342791.0,20.5601,20.5833,20.421,20.4828,1342791.0
2016-05-03 10:30:00,26.49,26.5,26.35,26.39,1059909.0,20.4828,20.4906,20.3746,20.4055,1059909.0
2016-05-03 11:00:00,26.4,26.45,26.34,26.4,881793.0,20.4132,20.4519,20.3668,20.4132,881793.0
2016-05-03 11:30:00,26.39,26.61,26.38,26.58,1038841.0,20.4055,20.5756,20.3978,20.5524,1038841.0
2016-05-03 12:00:00,26.58,26.62,26.48,26.52,558377.0,20.5524,20.5833,20.4751,20.506,558377.0
2016-05-03 12:30:00,26.52,26.65,26.51,26.62,575267.0,20.506,20.6065,20.4983,20.5833,575267.0
2016-05-03 13:00:00,26.61,26.72,26.6,26.71,542498.0,20.5756,20.6607,20.5679,20.6529,542498.0
2016-05-03 13:30:00,26.71,26.78,26.67,26.7,558151.0,20.6529,20.7071,20.622,20.6452,558151.0
2016-05-03 14:00:00,26.71,26.76,26.69,26.75,658626.0,20.6529,20.6916,20.6375,20.6839,658626.0
2016-05-03 14:30:00,26.75,26.83,26.71,26.79,853973.0,20.6839,20.7457,20.6529,20.7148,853973.0
2016-05-03 15:00:00,26.79,26.84,26.76,26.84,1270322.0,20.7148,20.7534,20.6916,20.7534,1270322.0
2016-05-03 15:30:00,26.83,26.91,26.73,26.89,4202993.0,20.7457,20.8076,20.6684,20.7921,4202993.0
2016-05-04 09:30:00,26.57,26.57,26.18,26.48,2335082.0,20.5447,20.5447,20.2431,20.4751,2335082.0
2016-05-04 10:00:00,26.48,26.62,26.36,26.46,1082989.0,20.4751,20.5833,20.3823,20.4596,1082989.0
2016-05-04 10:30:00,26.45,26.46,26.15,26.24,1380905.0,20.4519,20.4596,20.2199,20.2895,1380905.0
2016-05-04 11:00:00,26.24,26.32,26.1,26.14,1006901.0,20.2895,20.3514,20.1813,20.2122,1006901.0
2016-05-04 11:30:00,26.13,26.25,26.1,26.17,784752.0,20.2045,20.2972,20.1813,20.2354,784752.0
2016-05-04 12:00:00,26.18,26.25,26.17,26.21,743582.0,20.2431,20.2972,20.2354,20.2663,743582.0
2016-05-04 12:30:00,26.21,26.25,26.16,26.18,726652.0,20.2663,20.2972,20.2277,20.2431,726652.0
2016-05-04 13:00:00,26.18,26.21,26.12,26.17,889627.0,20.2431,20.2663,20.1967,20.2354,889627.0
2016-05-04 13:30:00,26.17,26.18,26.07,26.11,644311.0,20.2354,20.2431,20.1581,20.189,644311.0
2016-05-04 14:00:00,26.11,26.24,26.05,26.24,591589.0,20.189,20.2895,20.1426,20.2895,591589.0
2016-05-04 14:30:00,26.25,26.28,26.22,26.24,642634.0,20.2972,20.3204,20.274,20.2895,642634.0
2016-05-04 15:00:00,26.24,26.3,26.19,26.26,590298.0,20.2895,20.3359,20.2509,20.305,590298.0
2016-05-04 15:30:00,26.26,26.37,26.25,26.28,1782780.0,20.305,20.39,20.2972,20.3204,1782780.0
2016-05-05 09:30:00,26.26,26.41,26.0,26.36,1583964.0,20.305,20.421,20.1039,20.3823,1583964.0
2016-05-05 10:00:00,26.36,26.5,26.2,26.23,763366.0,20.3823,20.4906,20.2586,20.2818,763366.0
2016-05-05 10:30:00,26.22,26.38,26.22,26.3,822886.0,20.274,20.3978,20.274,20.3359,822886.0
2016-05-05 11:00:00,26.31,26.41,26.19,26.21,791579.0,20.3436,20.421,20.2509,20.2663,791579.0
2016-05-05 11:30:00,26.22,26.31,26.18,26.2,448304.0,20.274,20.3436,20.2431,20.2586,448304.0
2016-05-05 12:00:00,26.2,26.27,26.15,26.21,508881.0,20.2586,20.3127,20.2199,20.2663,508881.0
2016-05-05 12:30:00,26.21,26.27,26.16,26.24,445261.0,20.2663,20.3127,20.2277,20.2895,445261.0
2016-05-05 13:00:00,26.23,26.24,26.09,26.1,477135.0,20.2818,20.2895,20.1735,20.1813,477135.0
2016-05-05 13:30:00,26.1,26.2,26.08,26.16,516880.0,20.1813,20.2586,20.1658,20.2277,516880.0
2016-05-05 14:00:00,26.15,26.22,26.13,26.15,492927.0,20.2199,20.274,20.2045,20.2199,492927.0
2016-05-05 14:30:00,26.16,26.22,26.13,26.14,622517.0,20.2277,20.274,20.2045,20.2122,622517.0
2016-05-05 15:00:00,26.14,26.19,26.1,26.18,1344476.0,20.2122,20.2509,20.1813,20.2431,1344476.0
2016-05-05 15:30:00,26.18,26.21,26.14,26.18,1916217.0,20.2431,20.2663,20.2122,20.2431,1916217.0
2016-05-06 09:30:00,25.99,26.35,25.94,26.17,1612973.0,20.0962,20.3746,20.0575,20.2354,1612973.0
2016-05-06 10:00:00,26.17,26.3,26.1,26.21,1293425.0,20.2354,20.3359,20.1813,20.2663,1293425.0
2016-05-06 10:30:00,26.21,26.24,25.9,25.96,764628.0,20.2663,20.2895,20.0266,20.073,764628.0
2016-05-06 11:00:00,25.96,26.19,25.96,26.16,1007045.0,20.073,20.2509,20.073,20.2277,1007045.0
2016-05-06 11:30:00,26.16,26.19,26.04,26.06,389631.0,20.2277,20.2509,20.1349,20.1503,389631.0
2016-05-06 12:00:00,26.05,26.16,26.04,26.11,476901.0,20.1426,20.2277,20.1349,20.189,476901.0
2016-05-06 12:30:00,26.12,26.18,26.08,26.18,360471.0,20.1967,20.2431,20.1658,20.2431,360471.0
2016-05-06 13:00:00,26.18,26.21,26.12,26.14,470974.0,20.2431,20.2663,20.1967,20.2122,470974.0
2016-05-06 13:30:00,26.15,26.2,26.1,26.2,369036.0,20.2199,20.2586,20.1813,20.2586,369036.0
2016-05-06 14:00:00,26.2,26.27,26.18,26.23,739150.0,20.2586,20.3127,20.2431,20.2818,739150.0
2016-05-06 14:30:00,26.23,26.3,26.2,26.24,632556.0,20.2818,20.3359,20.2586,20.2895,632556.0
2016-05-06 15:00:00,26.24,26.33,26.2,26.3,1107417.0,20.2895,20.3591,20.2586,20.3359,1107417.0
2016-05-06 15:30:00,26.3,26.32,26.2,26.26,1587220.0,20.3359,20.3514,20.2586,20.305,1587220.0
2016-05-09 09:30:00,26.24,26.5,26.1,26.3,1093181.0,20.2895,20.4906,20.1813,20.3359,1093181.0
2016-05-09 10:00:00,26.3,26.36,26.12,26.15,883683.0,20.3359,20.3823,20.1967,20.2199,883683.0
2016-05-09 10:30:00,26.14,26.24,26.13,26.16,733488.0,20.2122,20.2895,20.2045,20.2277,733488.0
2016-05-09 11:00:00,26.15,26.22,26.03,26.17,691272.0,20.2199,20.274,20.1271,20.2354,691272.0
2016-05-09 11:30:00,26.17,26.17,26.07,26.13,693745.0,20.2354,20.2354,20.1581,20.2045,693745.0
2016-05-09 12:00:00,26.12,26.17,26.06,26.16,554913.0,20.1967,20.2354,20.1503,20.2277,554913.0
2016-05-09 12:30:00,26.16,26.19,26.09,26.17,515957.0,20.2277,20.2509,20.1735,20.2354,515957.0
2016-05-09 13:00:00,26.16,26.25,26.15,26.19,569604.0,20.2277,20.2972,20.2199,20.2509,569604.0
2016-05-09 13:30:00,26.19,26.25,26.16,26.19,744280.0,20.2509,20.2972,20.2277,20.2509,744280.0
2016-05-09 14:00:00,26.19,26.2,26.13,26.19,392112.0,20.2509,20.2586,20.2045,20.2509,392112.0
2016-05-09 14:30:00,26.19,26.23,26.17,26.2,651336.0,20.2509,20.2818,20.2354,20.2586,651336.0
2016-05-09 15:00:00,26.2,26.21,26.18,26.19,512536.0,20.2586,20.2663,20.2431,20.2509,512536.0
2016-05-09 15:30:00,26.18,26.19,26.07,26.11,1678579.0,20.2431,20.2509,20.1581,20.189,1678579.0
2016-05-10 09:30:00,26.41,26.74,26.28,26.73,1410321.0,20.421,20.6761,20.3204,20.6684,1410321.0
2016-05-10 10:00:00,26.73,26.74,26.54,26.58,1149152.0,20.6684,20.6761,20.5215,20.5524,1149152.0
2016-05-10 10:30:00,26.59,26.79,26.59,26.72,881617.0,20.5601,20.7148,20.5601,20.6607,881617.0
2016-05-10 11:00:00,26.72,26.74,26.65,26.69,660685.0,20.6607,20.6761,20.6065,20.6375,660685.0
2016-05-10 11:30:00,26.7,26.7,26.62,26.65,577784.0,20.6452,20.6452,20.5833,20.6065,577784.0
2016-05-10 12:00:00,26.66,26.78,26.65,26.71,534393.0,20.6143,20.7071,20.6065,20.6529,534393.0
2016-05-10 12:30:00,26.72,26.74,26.63,26.64,596747.0,20.6607,20.6761,20.5911,20.5988,596747.0
2016-05-10 13:00:00,26.64,26.68,26.62,26.67,494680.0,20.5988,20.6297,20.5833,20.622,494680.0
2016-05-10 13:30:00,26.67,26.67,26.62,26.63,453337.0,20.622,20.622,20.5833,20.5911,453337.0
2016-05-10 14:00:00,26.63,26.66,26.61,26.65,444163.0,20.5911,20.6143,20.5756,20.6065,444163.0
2016-05-10 14:30:00,26.65,26.67,26.58,26.61,554356.0,20.6065,20.622,20.5524,20.5756,554356.0
2016-05-10 15:00:00,26.61,26.63,26.57,26.61,703799.0,20.5756,20.5911,20.5447,20.5756,703799.0
2016-05-10 15:30:00,26.6,26.67,26.58,26.64,1716652.0,20.5679,20.622,20.5524,20.5988,1716652.0
2016-05-11 09:30:00,26.59,26.76,26.52,26.62,733324.0,20.5601,20.6916,20.506,20.5833,733324.0
2016-05-11 10:00:00,26.62,26.7,26.53,26.68,467007.0,20.5833,20.6452,20.5137,20.6297,467007.0
2016-05-11 10:30:00,26.69,26.85,26.69,26.78,693548.0,20.6375,20.7612,20.6375,20.7071,693548.0
2016-05-11 11:00:00,26.78,26.87,26.61,26.81,711811.0,20.7071,20.7766,20.5756,20.7303,711811.0
2016-05-11 11:30:00,26.82,26.91,26.78,26.89,455217.0,20.738,20.8076,20.7071,20.7921,455217.0
2016-05-11 12:00:00,26.89,26.99,26.85,26.94,446339.0,20.7921,20.8694,20.7612,20.8308,446339.0
2016-05-11 12:30:00,26.94,26.98,26.75,26.76,546654.0,20.8308,20.8617,20.6839,20.6916,546654.0
2016-05-11 13:00:00,26.76,26.76,26.63,26.66,615487.0,20.6916,20.6916,20.5911,20.6143,615487.0
2016-05-11 13:30:00,26.66,26.69,26.59,26.61,307189.0,20.6143,20.6375,20.5601,20.5756,307189.0
2016-05-11 14:00:00,26.61,26.61,26.48,26.53,367241.0,20.5756,20.5756,20.4751,20.5137,367241.0
2016-05-11 14:30:00,26.52,26.53,26.38,26.39,412778.0,20.506,20.5137,20.3978,20.4055,412778.0
2016-05-11 15:00:00,26.4,26.48,26.36,26.42,646357.0,20.4132,20.4751,20.3823,20.4287,646357.0
2016-05-11 15:30:00,26.42,26.44,26.35,26.36,1789648.0,20.4287,20.4442,20.3746,20.3823,1789648.0
2016-05-12 09:30:00,26.56,26.73,26.23,26.23,887243.0,20.5369,20.6684,20.2818,20.2818,887243.0
2016-05-12 10:00:00,26.22,26.41,26.2,26.27,470168.0,20.274,20.421,20.2586,20.3127,470168.0
2016-05-12 10:30:00,26.26,26.27,26.09,26.11,842173.0,20.305,20.3127,20.1735,20.189,842173.0
2016-05-12 11:00:00,26.11,26.12,25.97,26.05,834219.0,20.189,20.1967,20.0807,20.1426,834219.0
2016-05-12 11:30:00,26.05,26.16,26.04,26.06,479691.0,20.1426,20.2277,20.1349,20.1503,479691.0
2016-05-12 12:00:00,26.06,26.13,26.03,26.12,393622.0,20.1503,20.2045,20.1271,20.1967,393622.0
2016-05-12 12:30:00,26.11,26.16,26.05,26.16,477559.0,20.189,20.2277,20.1426,20.2277,477559.0
2016-05-12 13:00:00,26.17,26.18,26.07,26.16,404509.0,20.2354,20.2431,20.1581,20.2277,404509.0
2016-05-12 13:30:00,26.16,26.21,26.08,26.21,499528.0,20.2277,20.2663,20.1658,20.2663,499528.0
2016-05-12 14:00:00,26.21,26.31,26.18,26.26,649635.0,20.2663,20.3436,20.2431,20.305,649635.0
2016-05-12 14:30:00,26.26,26.37,26.22,26.33,476741.0,20.305,20.39,20.274,20.3591,476741.0
2016-05-12 15:00:00,26.34,26.36,26.27,26.32,643712.0,20.3668,20.3823,20.3127,20.3514,643712.0
2016-05-12 15:30:00,26.32,26.32,26.2,26.24,1900143.0,20.3514,20.3514,20.2586,20.2895,1900143.0
2016-05-13 09:30:00,26.19,26.65,26.19,26.36,1234763.0,20.2509,20.6065,20.2509,20.3823,1234763.0
2016-05-13 10:00:00,26.37,26.48,26.27,26.31,560725.0,20.39,20.4751,20.3127,20.3436,560725.0
2016-05-13 10:30:00,26.31,26.35,26.23,26.34,747788.0,20.3436,20.3746,20.2818,20.3668,747788.0
2016-05-13 11:00:00,26.34,26.5,26.3,26.46,814411.0,20.3668,20.4906,20.3359,20.4596,814411.0
2016-05-13 11:30:00,26.47,26.48,26.34,26.39,461881.0,20.4674,20.4751,20.3668,20.4055,461881.0
2016-05-13 12:00:00,26.38,26.41,26.3,26.31,467696.0,20.3978,20.421,20.3359,20.3436,467696.0
2016-05-13 12:30:00,26.3,26.33,26.15,26.16,547740.0,20.3359,20.3591,20.2199,20.2277,547740.0
2016-05-13 13:00:00,26.17,26.21,26.09,26.1,814564.0,20.2354,20.2663,20.1735,20.1813,814564.0
2016-05-13 13:30:00,26.11,26.12,25.96,26.01,1261980.0,20.189,20.1967,20.073,20.1117,1261980.0
2016-05-13 14:00:00,26.0,26.07,25.92,25.96,755126.0,20.1039,20.1581,20.0421,20.073,755126.0
2016-05-13 14:30:00,25.95,26.03,25.93,26.01,1182535.0,20.0653,20.1271,20.0498,20.1117,1182535.0
2016-05-13 15:00:00,26.01,26.04,25.99,26.01,1012834.0,20.1117,20.1349,20.0962,20.1117,1012834.0
2016-05-13 15:30:00,26.01,26.04,25.89,25.9,1922758.0,20.1117,20.1349,20.0189,20.0266,1922758.0
2016-05-16 09:30:00,25.86,26.3,25.85,26.13,1729520.0,19.9957,20.3359,19.988,20.2045,1729520.0
2016-05-16 10:00:00,26.13,26.37,26.11,26.27,841394.0,20.2045,20.39,20.189,20.3127,841394.0
2016-05-16 10:30:00,26.27,26.31,26.21,26.27,443838.0,20.3127,20.3436,20.2663,20.3127,443838.0
2016-05-16 11:00:00,26.27,26.31,26.16,26.18,610010.0,20.3127,20.3436,20.2277,20.2431,610010.0
2016-05-16 11:30:00,26.18,26.29,26.17,26.26,400088.0,20.2431,20.3282,20.2354,20.305,400088.0
2016-05-16 12:00:00,26.26,26.3,26.19,26.2,402545.0,20.305,20.3359,20.2509,20.2586,402545.0
2016-05-16 12:30:00,26.2,26.26,26.18,26.22,359610.0,20.2586,20.305,20.2431,20.274,359610.0
2016-05-16 13:00:00,26.23,26.26,26.19,26.2,323149.0,20.2818,20.305,20.2509,20.2586,323149.0
2016-05-16 13:30:00,26.2,26.21,26.12,26.13,337327.0,20.2586,20.2663,20.1967,20.2045,337327.0
2016-05-16 14:00:00,26.13,26.34,26.12,26.32,570392.0,20.2045,20.3668,20.1967,20.3514,570392.0
2016-05-16 14:30:00,26.32,26.42,26.31,26.39,501690.0,20.3514,20.4287,20.3436,20.4055,501690.0
2016-05-16 15:00:00,26.39,26.4,26.3,26.32,632867.0,20.4055,20.4132,20.3359,20.3514,632867.0
2016-05-16 15:30:00,26.32,26.32,26.2,26.21,1413012.0,20.3514,20.3514,20.2586,20.2663,1413012.0
2016-05-17 09:30:00,26.08,26.34,25.95,26.26,1981920.0,20.1658,20.3668,20.0653,20.305,1981920.0
2016-05-17 10:00:00,26.27,26.32,26.1,26.26,761205.0,20.3127,20.3514,20.1813,20.305,761205.0
2016-05-17 10:30:00,26.25,26.45,26.21,26.41,772607.0,20.2972,20.4519,20.2663,20.421,772607.0
2016-05-17 11:00:00,26.41,26.56,26.34,26.37,1120965.0,20.421,20.5369,20.3668,20.39,1120965.0
2016-05-17 11:30:00,26.37,26.48,26.35,26.4,903657.0,20.39,20.4751,20.3746,20.4132,903657.0
2016-05-17 12:00:00,26.41,26.42,26.27,26.3,679827.0,20.421,20.4287,20.3127,20.3359,679827.0
2016-05-17 12:30:00,26.3,26.32,26.25,26.3,301233.0,20.3359,20.3514,20.2972,20.3359,301233.0
2016-05-17 13:00:00,26.3,26.4,26.25,26.38,356058.0,20.3359,20.4132,20.2972,20.3978,356058.0
2016-05-17 13:30:00,26.39,26.42,26.28,26.28,691951.0,20.4055,20.4287,20.3204,20.3204,691951.0
2016-05-17 14:00:00,26.28,26.3,26.09,26.13,617650.0,20.3204,20.3359,20.1735,20.2045,617650.0
2016-05-17 14:30:00,26.12,26.14,26.06,26.13,600475.0,20.1967,20.2122,20.1503,20.2045,600475.0
2016-05-17 15:00:00,26.13,26.22,26.09,26.13,621246.0,20.2045,20.274,20.1735,20.2045,621246.0
2016-05-17 15:30:00,26.13,26.21,26.11,26.16,1828289.0,20.2045,20.2663,20.189,20.2277,1828289.0
2016-05-18 09:30:00,26.19,26.81,26.18,26.74,1689450.0,20.2509,20.7303,20.2431,20.6761,1689450.0
2016-05-18 10:00:00,26.73,27.12,26.67,27.05,1706069.0,20.6684,20.97,20.622,20.9158,1706069.0
2016-05-18 10:30:00,27.04,27.04,26.73,26.75,906063.0,20.9081,20.9081,20.6684,20.6839,906063.0
2016-05-18 11:00:00,26.76,27.04,26.75,27.02,1237664.0,20.6916,20.9081,20.6839,20.8926,1237664.0
2016-05-18 11:30:00,27.02,27.16,26.95,27.0,1140702.0,20.8926,21.0009,20.8385,20.8772,1140702.0
2016-05-18 12:00:00,27.0,27.02,26.93,26.95,640372.0,20.8772,20.8926,20.823,20.8385,640372.0
2016-05-18 12:30:00,26.96,27.1,26.95,27.1,532911.0,20.8462,20.9545,20.8385,20.9545,532911.0
2016-05-18 13:00:00,27.1,27.11,26.98,26.99,773149.0,20.9545,20.9622,20.8617,20.8694,773149.0
2016-05-18 13:30:00,26.99,27.08,26.99,27.0,775611.0,20.8694,20.939,20.8694,20.8772,775611.0
2016-05-18 14:00:00,26.99,27.2,26.95,27.02,2173849.0,20.8694,21.0318,20.8385,20.8926,2173849.0
2016-05-18 14:30:00,27.01,27.24,26.94,27.17,1613109.0,20.8849,21.0627,20.8308,21.0086,1613109.0
2016-05-18 15:00:00,27.17,27.28,27.06,27.08,1920192.0,21.0086,21.0937,20.9236,20.939,1920192.0
2016-05-18 15:30:00,27.08,27.29,27.04,27.24,2777053.0,20.939,21.1014,20.9081,21.0627,2777053.0
2016-05-19 09:30:00,27.07,27.35,26.67,26.68,1569904.0,20.9313,21.1478,20.622,20.6297,1569904.0
2016-05-19 10:00:00,26.68,26.84,26.58,26.66,1186697.0,20.6297,20.7534,20.5524,20.6143,1186697.0
2016-05-19 10:30:00,26.66,26.74,26.5,26.51,978051.0,20.6143,20.6761,20.4906,20.4983,978051.0
2016-05-19 11:00:00,26.51,26.63,26.46,26.6,770230.0,20.4983,20.5911,20.4596,20.5679,770230.0
2016-05-19 11:30:00,26.6,26.6,26.44,26.51,599591.0,20.5679,20.5679,20.4442,20.4983,599591.0
2016-05-19 12:00:00,26.51,26.62,26.49,26.51,556895.0,20.4983,20.5833,20.4828,20.4983,556895.0
2016-05-19 12:30:00,26.52,26.61,26.44,26.45,275261.0,20.506,20.5756,20.4442,20.4519,275261.0
2016-05-19 13:00:00,26.45,26.59,26.44,26.59,462759.0,20.4519,20.5601,20.4442,20.5601,462759.0
2016-05-19 13:30:00,26.59,26.71,26.58,26.61,354321.0,20.5601,20.6529,20.5524,20.5756,354321.0
2016-05-19 14:00:00,26.61,26.7,26.58,26.65,458831.0,20.5756,20.6452,20.5524,20.6065,458831.0
2016-05-19 14:30:00,26.65,26.66,26.55,26.57,561469.0,20.6065,20.6143,20.5292,20.5447,561469.0
2016-05-19 15:00:00,26.57,26.73,26.56,26.64,795407.0,20.5447,20.6684,20.5369,20.5988,795407.0
2016-05-19 15:30:00,26.64,26.72,26.58,26.59,1838255.0,20.5988,20.6607,20.5524,20.5601,1838255.0
2016-05-20 09:30:00,26.85,27.12,26.67,27.09,2153604.0,20.7612,20.97,20.622,20.9468,2153604.0
2016-05-20 10:00:00,27.09,27.17,26.95,27.01,1973837.0,20.9468,21.0086,20.8385,20.8849,1973837.0
2016-05-20 10:30:00,27.0,27.05,26.93,27.03,1294570.0,20.8772,20.9158,20.823,20.9004,1294570.0
2016-05-20 11:00:00,27.03,27.14,27.02,27.09,828957.0,20.9004,20.9854,20.8926,20.9468,828957.0
2016-05-20 11:30:00,27.09,27.17,26.99,27.03,561017.0,20.9468,21.0086,20.8694,20.9004,561017.0
2016-05-20 12:00:00,27.03,27.03,26.95,26.96,703832.0,20.9004,20.9004,20.8385,20.8462,703832.0
2016-05-20 12:30:00,26.96,26.97,26.9,26.92,348386.0,20.8462,20.854,20.7998,20.8153,348386.0
2016-05-20 13:00:00,26.92,26.92,26.83,26.84,493628.0,20.8153,20.8153,20.7457,20.7534,493628.0
2016-05-20 13:30:00,26.83,26.84,26.68,26.7,809147.0,20.7457,20.7534,20.6297,20.6452,809147.0
2016-05-20 14:00:00,26.7,26.83,26.69,26.8,855766.0,20.6452,20.7457,20.6375,20.7225,855766.0
2016-05-20 14:30:00,26.81,26.82,26.74,26.75,666418.0,20.7303,20.738,20.6761,20.6839,666418.0
2016-05-20 15:00:00,26.75,26.75,26.67,26.68,597787.0,20.6839,20.6839,20.622,20.6297,597787.0
2016-05-20 15:30:00,26.68,26.78,26.67,26.77,1339222.0,20.6297,20.7071,20.622,20.6993,1339222.0
2016-05-23 09:30:00,26.72,26.94,26.63,26.65,1530362.0,20.6607,20.8308,20.5911,20.6065,1530362.0
2016-05-23 10:00:00,26.65,26.93,26.65,26.81,530604.0,20.6065,20.823,20.6065,20.7303,530604.0
2016-05-23 10:30:00,26.81,26.85,26.75,26.8,414664.0,20.7303,20.7612,20.6839,20.7225,414664.0
2016-05-23 11:00:00,26.8,26.85,26.7,26.76,372774.0,20.7225,20.7612,20.6452,20.6916,372774.0
2016-05-23 11:30:00,26.76,26.78,26.6,26.64,397080.0,20.6916,20.7071,20.5679,20.5988,397080.0
2016-05-23 12:00:00,26.64,26.69,26.6,26.66,484561.0,20.5988,20.6375,20.5679,20.6143,484561.0
2016-05-23 12:30:00,26.66,26.72,26.62,26.7,362695.0,20.6143,20.6607,20.5833,20.6452,362695.0
2016-05-23 13:00:00,26.69,26.75,26.69,26.74,243967.0,20.6375,20.6839,20.6375,20.6761,243967.0
2016-05-23 13:30:00,26.73,26.78,26.71,26.77,336354.0,20.6684,20.7071,20.6529,20.6993,336354.0
2016-05-23 14:00:00,26.77,26.84,26.73,26.83,244359.0,20.6993,20.7534,20.6684,20.7457,244359.0
2016-05-23 14:30:00,26.83,26.89,26.82,26.85,404919.0,20.7457,20.7921,20.738,20.7612,404919.0
2016-05-23 15:00:00,26.86,26.89,26.83,26.85,757066.0,20.7689,20.7921,20.7457,20.7612,757066.0
2016-05-23 15:30:00,26.85,26.89,26.8,26.83,1584094.0,20.7612,20.7921,20.7225,20.7457,1584094.0
2016-05-24 09:30:00,27.04,27.36,26.96,27.31,2689812.0,20.9081,21.1555,20.8462,21.1169,2689812.0
2016-05-24 10:00:00,27.3,27.48,27.29,27.4,1795834.0,21.1091,21.2483,21.1014,21.1865,1795834.0
2016-05-24 10:30:00,27.4,27.56,27.38,27.49,1721348.0,21.1865,21.3102,21.171,21.256,1721348.0
2016-05-24 11:00:00,27.49,27.54,27.47,27.49,1420724.0,21.256,21.2947,21.2406,21.256,1420724.0
2016-05-24 11:30:00,27.49,27.62,27.48,27.61,1495658.0,21.256,21.3566,21.2483,21.3488,1495658.0
2016-05-24 12:00:00,27.61,27.66,27.56,27.57,906497.0,21.3488,21.3875,21.3102,21.3179,906497.0
2016-05-24 12:30:00,27.58,27.6,27.53,27.59,761727.0,21.3256,21.3411,21.287,21.3334,761727.0
2016-05-24 13:00:00,27.6,27.6,27.45,27.46,696237.0,21.3411,21.3411,21.2251,21.2329,696237.0
2016-05-24 13:30:00,27.46,27.48,27.37,27.39,533953.0,21.2329,21.2483,21.1633,21.1787,533953.0
2016-05-24 14:00:00,27.38,27.43,27.34,27.35,558230.0,21.171,21.2097,21.1401,21.1478,558230.0
2016-05-24 14:30:00,27.36,27.4,27.28,27.37,676335.0,21.1555,21.1865,21.0937,21.1633,676335.0
2016-05-24 15:00:00,27.37,27.5,27.37,27.44,1146916.0,21.1633,21.2638,21.1633,21.2174,1146916.0
2016-05-24 15:30:00,27.44,27.5,27.4,27.41,2128378.0,21.2174,21.2638,21.1865,21.1942,2128378.0
2016-05-25 09:30:00,27.61,28.27,27.6,28.14,2461701.0,21.3488,21.8592,21.3411,21.7586,2461701.0
2016-05-25 10:00:00,28.15,28.27,28.03,28.21,1470199.0,21.7664,21.8592,21.6736,21.8128,1470199.0
2016-05-25 10:30:00,28.21,28.29,28.12,28.14,1432768.0,21.8128,21.8746,21.7432,21.7586,1432768.0
2016-05-25 11:00:00,28.15,28.16,27.92,27.95,1335368.0,21.7664,21.7741,21.5885,21.6117,1335368.0
2016-05-25 11:30:00,27.95,27.98,27.83,27.91,1085218.0,21.6117,21.6349,21.5189,21.5808,1085218.0
2016-05-25 12:00:00,27.91,27.96,27.75,27.75,748423.0,21.5808,21.6195,21.4571,21.4571,748423.0
2016-05-25 12:30:00,27.75,27.88,27.75,27.85,831959.0,21.4571,21.5576,21.4571,21.5344,831959.0
2016-05-25 13:00:00,27.85,27.89,27.8,27.83,555655.0,21.5344,21.5653,21.4957,21.5189,555655.0
2016-05-25 13:30:00,27.83,27.84,27.76,27.8,583771.0,21.5189,21.5267,21.4648,21.4957,583771.0
2016-05-25 14:00:00,27.8,27.82,27.75,27.8,461022.0,21.4957,21.5112,21.4571,21.4957,461022.0
2016-05-25 14:30:00,27.81,27.86,27.74,27.75,720225.0,21.5035,21.5421,21.4494,21.4571,720225.0
2016-05-25 15:00:00,27.75,27.83,27.71,27.82,787949.0,21.4571,21.5189,21.4262,21.5112,787949.0
2016-05-25 15:30:00,27.82,27.82,27.75,27.77,2034562.0,21.5112,21.5112,21.4571,21.4726,2034562.0
2016-05-26 09:30:00,27.91,27.91,27.45,27.49,1428989.0,21.5808,21.5808,21.2251,21.256,1428989.0
2016-05-26 10:00:00,27.5,27.71,27.5,27.55,1207244.0,21.2638,21.4262,21.2638,21.3024,1207244.0
2016-05-26 10:30:00,27.55,27.6,27.42,27.42,593784.0,21.3024,21.3411,21.2019,21.2019,593784.0
2016-05-26 11:00:00,27.42,27.51,27.35,27.48,570699.0,21.2019,21.2715,21.1478,21.2483,570699.0
2016-05-26 11:30:00,27.49,27.5,27.42,27.42,422720.0,21.256,21.2638,21.2019,21.2019,422720.0
2016-05-26 12:00:00,27.42,27.5,27.41,27.45,302671.0,21.2019,21.2638,21.1942,21.2251,302671.0
2016-05-26 12:30:00,27.44,27.49,27.41,27.43,274265.0,21.2174,21.256,21.1942,21.2097,274265.0
2016-05-26 13:00:00,27.43,27.47,27.4,27.44,330603.0,21.2097,21.2406,21.1865,21.2174,330603.0
2016-05-26 13:30:00,27.43,27.45,27.35,27.43,410132.0,21.2097,21.2251,21.1478,21.2097,410132.0
2016-05-26 14:00:00,27.43,27.49,27.37,27.44,482554.0,21.2097,21.256,21.1633,21.2174,482554.0
2016-05-26 14:30:00,27.44,27.45,27.36,27.44,645145.0,21.2174,21.2251,21.1555,21.2174,645145.0
2016-05-26 15:00:00,27.43,27.46,27.39,27.42,532009.0,21.2097,21.2329,21.1787,21.2019,532009.0
2016-05-26 15:30:00,27.42,27.49,27.38,27.41,1825037.0,21.2019,21.256,21.171,21.1942,1825037.0
2016-05-27 09:30:00,27.45,27.63,27.36,27.45,977047.0,21.2251,21.3643,21.1555,21.2251,977047.0
2016-05-27 10:00:00,27.45,27.64,27.43,27.56,704689.0,21.2251,21.372,21.2097,21.3102,704689.0
2016-05-27 10:30:00,27.57,27.61,27.39,27.41,580006.0,21.3179,21.3488,21.1787,21.1942,580006.0
2016-05-27 11:00:00,27.41,27.49,27.31,27.34,569587.0,21.1942,21.256,21.1169,21.1401,569587.0
2016-05-27 11:30:00,27.35,27.44,27.35,27.41,908423.0,21.1478,21.2174,21.1478,21.1942,908423.0
2016-05-27 12:00:00,27.41,27.48,27.39,27.45,518987.0,21.1942,21.2483,21.1787,21.2251,518987.0
2016-05-27 12:30:00,27.46,27.48,27.4,27.4,474056.0,21.2329,21.2483,21.1865,21.1865,474056.0
2016-05-27 13:00:00,27.4,27.43,27.37,27.42,509742.0,21.1865,21.2097,21.1633,21.2019,509742.0
2016-05-27 13:30:00,27.41,27.56,27.4,27.46,615128.0,21.1942,21.3102,21.1865,21.2329,615128.0
2016-05-27 14:00:00,27.47,27.53,27.43,27.48,476824.0,21.2406,21.287,21.2097,21.2483,476824.0
2016-05-27 14:30:00,27.48,27.5,27.43,27.45,531091.0,21.2483,21.2638,21.2097,21.2251,531091.0
2016-05-27 15:00:00,27.45,27.49,27.43,27.45,700042.0,21.2251,21.256,21.2097,21.2251,700042.0
2016-05-27 15:30:00,27.45,27.53,27.44,27.53,1393741.0,21.2251,21.287,21.2174,21.287,1393741.0
2016-05-31 09:30:00,27.64,27.87,27.61,27.81,1074705.0,21.372,21.5499,21.3488,21.5035,1074705.0
2016-05-31 10:00:00,27.81,27.87,27.74,27.8,735574.0,21.5035,21.5499,21.4494,21.4957,735574.0
2016-05-31 10:30:00,27.8,27.86,27.68,27.74,1804202.0,21.4957,21.5421,21.403,21.4494,1804202.0
2016-05-31 11:00:00,27.74,27.75,27.62,27.63,709804.0,21.4494,21.4571,21.3566,21.3643,709804.0
2016-05-31 11:30:00,27.63,27.66,27.47,27.48,543184.0,21.3643,21.3875,21.2406,21.2483,543184.0
2016-05-31 12:00:00,27.48,27.5,27.4,27.43,529108.0,21.2483,21.2638,21.1865,21.2097,529108.0
2016-05-31 12:30:00,27.43,27.48,27.41,27.43,405558.0,21.2097,21.2483,21.1942,21.2097,405558.0
2016-05-31 13:00:00,27.43,27.46,27.31,27.43,658761.0,21.2097,21.2329,21.1169,21.2097,658761.0
2016-05-31 13:30:00,27.43,27.45,27.38,27.39,360364.0,21.2097,21.2251,21.171,21.1787,360364.0
2016-05-31 14:00:00,27.39,27.39,27.25,27.31,543559.0,21.1787,21.1787,21.0705,21.1169,543559.0
2016-05-31 14:30:00,27.31,27.32,27.24,27.25,601190.0,21.1169,21.1246,21.0627,21.0705,601190.0
2016-05-31 15:00:00,27.25,27.35,27.24,27.33,768231.0,21.0705,21.1478,21.0627,21.1323,768231.0
2016-05-31 15:30:00,27.33,27.41,27.31,27.36,1569343.0,21.1323,21.1942,21.1169,21.1555,1569343.0
2016-06-01 09:30:00,27.11,27.11,26.67,26.8,1786342.0,20.9622,20.9622,20.622,20.7225,1786342.0
2016-06-01 10:00:00,26.81,27.16,26.8,27.06,1283564.0,20.7303,21.0009,20.7225,20.9236,1283564.0
2016-06-01 10:30:00,27.06,27.18,26.99,27.12,1073868.0,20.9236,21.0163,20.8694,20.97,1073868.0
2016-06-01 11:00:00,27.13,27.39,27.12,27.25,734926.0,20.9777,21.1787,20.97,21.0705,734926.0
2016-06-01 11:30:00,27.26,27.33,27.21,27.31,657879.0,21.0782,21.1323,21.0395,21.1169,657879.0
2016-06-01 12:00:00,27.31,27.44,27.29,27.42,501464.0,21.1169,21.2174,21.1014,21.2019,501464.0
2016-06-01 12:30:00,27.42,27.52,27.36,27.52,657022.0,21.2019,21.2792,21.1555,21.2792,657022.0
2016-06-01 13:00:00,27.52,27.57,27.45,27.49,720910.0,21.2792,21.3179,21.2251,21.256,720910.0
2016-06-01 13:30:00,27.48,27.49,27.36,27.41,618554.0,21.2483,21.256,21.1555,21.1942,618554.0
2016-06-01 14:00:00,27.42,27.49,27.37,27.46,325627.0,21.2019,21.256,21.1633,21.2329,325627.0
2016-06-01 14:30:00,27.46,27.51,27.43,27.5,339312.0,21.2329,21.2715,21.2097,21.2638,339312.0
2016-06-01 15:00:00,27.51,27.53,27.47,27.51,563032.0,21.2715,21.287,21.2406,21.2715,563032.0
2016-06-01 15:30:00,27.52,27.55,27.47,27.48,1184586.0,21.2792,21.3024,21.2406,21.2483,1184586.0
2016-06-02 09:30:00,27.46,27.55,27.32,27.37,982775.0,21.2329,21.3024,21.1246,21.1633,982775.0
2016-06-02 10:00:00,27.37,27.4,27.24,27.28,622038.0,21.1633,21.1865,21.0627,21.0937,622038.0
2016-06-02 10:30:00,27.28,27.38,27.26,27.3,457352.0,21.0937,21.171,21.0782,21.1091,457352.0
2016-06-02 11:00:00,27.31,27.4,27.26,27.31,532034.0,21.1169,21.1865,21.0782,21.1169,532034.0
2016-06-02 11:30:00,27.3,27.33,27.22,27.33,437184.0,21.1091,21.1323,21.0473,21.1323,437184.0
2016-06-02 12:00:00,27.32,27.34,27.26,27.27,292448.0,21.1246,21.1401,21.0782,21.0859,292448.0
2016-06-02 12:30:00,27.27,27.33,27.25,27.31,306734.0,21.0859,21.1323,21.0705,21.1169,306734.0
2016-06-02 13:00:00,27.31,27.37,27.29,27.29,354661.0,21.1169,21.1633,21.1014,21.1014,354661.0
2016-06-02 13:30:00,27.29,27.35,27.29,27.33,291818.0,21.1014,21.1478,21.1014,21.1323,291818.0
2016-06-02 14:00:00,27.33,27.39,27.27,27.27,437197.0,21.1323,21.1787,21.0859,21.0859,437197.0
2016-06-02 14:30:00,27.27,27.32,27.26,27.29,432774.0,21.0859,21.1246,21.0782,21.1014,432774.0
2016-06-02 15:00:00,27.29,27.3,27.22,27.24,503780.0,21.1014,21.1091,21.0473,21.0627,503780.0
2016-06-02 15:30:00,27.25,27.29,27.23,27.28,1290269.0,21.0705,21.1014,21.055,21.0937,1290269.0
2016-06-03 09:30:00,26.6,26.61,26.15,26.33,2979478.0,20.5679,20.5756,20.2199,20.3591,2979478.0
2016-06-03 10:00:00,26.33,26.35,26.03,26.05,1727371.0,20.3591,20.3746,20.1271,20.1426,1727371.0
2016-06-03 10:30:00,26.04,26.26,26.01,26.24,1527152.0,20.1349,20.305,20.1117,20.2895,1527152.0
2016-06-03 11:00:00,26.24,26.27,26.13,26.19,790394.0,20.2895,20.3127,20.2045,20.2509,790394.0
2016-06-03 11:30:00,26.2,26.47,26.18,26.46,1463374.0,20.2586,20.4674,20.2431,20.4596,1463374.0
2016-06-03 12:00:00,26.46,26.53,26.41,26.52,414541.0,20.4596,20.5137,20.421,20.506,414541.0
2016-06-03 12:30:00,26.52,26.58,26.44,26.49,554325.0,20.506,20.5524,20.4442,20.4828,554325.0
2016-06-03 13:00:00,26.49,26.58,26.46,26.5,502469.0,20.4828,20.5524,20.4596,20.4906,502469.0
2016-06-03 13:30:00,26.5,26.54,26.44,26.52,347306.0,20.4906,20.5215,20.4442,20.506,347306.0
2016-06-03 14:00:00,26.52,26.53,26.43,26.49,378326.0,20.506,20.5137,20.4364,20.4828,378326.0
2016-06-03 14:30:00,26.49,26.62,26.48,26.58,495414.0,20.4828,20.5833,20.4751,20.5524,495414.0
2016-06-03 15:00:00,26.58,26.62,26.53,26.62,577778.0,20.5524,20.5833,20.5137,20.5833,577778.0
2016-06-03 15:30:00,26.61,26.65,26.52,26.54,1466926.0,20.5756,20.6065,20.506,20.5215,1466926.0
2016-06-06 09:30:00,26.62,26.92,26.55,26.76,1016216.0,20.5833,20.8153,20.5292,20.6916,1016216.0
2016-06-06 10:00:00,26.76,26.87,26.76,26.79,823160.0,20.6916,20.7766,20.6916,20.7148,823160.0
2016-06-06 10:30:00,26.79,26.86,26.75,26.82,710613.0,20.7148,20.7689,20.6839,20.738,710613.0
2016-06-06 11:00:00,26.82,26.88,26.76,26.86,649172.0,20.738,20.7844,20.6916,20.7689,649172.0
2016-06-06 11:30:00,26.86,26.98,26.86,26.92,461111.0,20.7689,20.8617,20.7689,20.8153,461111.0
2016-06-06 12:00:00,26.91,26.94,26.83,26.84,563937.0,20.8076,20.8308,20.7457,20.7534,563937.0
2016-06-06 12:30:00,26.84,26.92,26.7,26.78,741286.0,20.7534,20.8153,20.6452,20.7071,741286.0
2016-06-06 13:00:00,26.78,26.87,26.76,26.86,383181.0,20.7071,20.7766,20.6916,20.7689,383181.0
2016-06-06 13:30:00,26.86,26.98,26.85,26.95,334165.0,20.7689,20.8617,20.7612,20.8385,334165.0
2016-06-06 14:00:00,26.96,27.0,26.93,26.96,513936.0,20.8462,20.8772,20.823,20.8462,513936.0
2016-06-06 14:30:00,26.96,27.01,26.93,26.96,366356.0,20.8462,20.8849,20.823,20.8462,366356.0
2016-06-06 15:00:00,26.97,26.98,26.93,26.96,477248.0,20.854,20.8617,20.823,20.8462,477248.0
2016-06-06 15:30:00,26.96,26.97,26.81,26.83,1522720.0,20.8462,20.854,20.7303,20.7457,1522720.0
2016-06-07 09:30:00,26.91,26.94,26.53,26.59,1301410.0,20.8076,20.8308,20.5137,20.5601,1301410.0
2016-06-07 10:00:00,26.59,26.71,26.59,26.68,670203.0,20.5601,20.6529,20.5601,20.6297,670203.0
2016-06-07 10:30:00,26.68,26.76,26.66,26.72,504044.0,20.6297,20.6916,20.6143,20.6607,504044.0
2016-06-07 11:00:00,26.72,26.75,26.69,26.7,294015.0,20.6607,20.6839,20.6375,20.6452,294015.0
2016-06-07 11:30:00,26.7,26.82,26.69,26.78,542092.0,20.6452,20.738,20.6375,20.7071,542092.0
2016-06-07 12:00:00,26.78,26.81,26.75,26.77,300242.0,20.7071,20.7303,20.6839,20.6993,300242.0
2016-06-07 12:30:00,26.78,26.79,26.72,26.75,332974.0,20.7071,20.7148,20.6607,20.6839,332974.0
2016-06-07 13:00:00,26.75,26.76,26.72,26.75,465292.0,20.6839,20.6916,20.6607,20.6839,465292.0
2016-06-07 13:30:00,26.75,26.77,26.72,26.73,469303.0,20.6839,20.6993,20.6607,20.6684,469303.0
2016-06-07 14:00:00,26.73,26.76,26.72,26.74,421547.0,20.6684,20.6916,20.6607,20.6761,421547.0
2016-06-07 14:30:00,26.74,26.75,26.64,26.64,590972.0,20.6761,20.6839,20.5988,20.5988,590972.0
2016-06-07 15:00:00,26.65,26.66,26.55,26.6,1024947.0,20.6065,20.6143,20.5292,20.5679,1024947.0
2016-06-07 15:30:00,26.6,26.61,26.5,26.52,1718833.0,20.5679,20.5756,20.4906,20.506,1718833.0
2016-06-08 09:30:00,26.46,26.82,26.46,26.72,1438988.0,20.4596,20.738,20.4596,20.6607,1438988.0
2016-06-08 10:00:00,26.72,26.75,26.58,26.65,730728.0,20.6607,20.6839,20.5524,20.6065,730728.0
2016-06-08 10:30:00,26.64,26.67,26.57,26.57,728136.0,20.5988,20.622,20.5447,20.5447,728136.0
2016-06-08 11:00:00,26.57,26.58,26.47,26.51,1149670.0,20.5447,20.5524,20.4674,20.4983,1149670.0
2016-06-08 11:30:00,26.51,26.61,26.5,26.5,626747.0,20.4983,20.5756,20.4906,20.4906,626747.0
2016-06-08 12:00:00,26.5,26.56,26.48,26.52,694071.0,20.4906,20.5369,20.4751,20.506,694071.0
2016-06-08 12:30:00,26.52,26.54,26.49,26.52,275037.0,20.506,20.5215,20.4828,20.506,275037.0
2016-06-08 13:00:00,26.52,26.56,26.46,26.46,356436.0,20.506,20.5369,20.4596,20.4596,356436.0
2016-06-08 13:30:00,26.46,26.49,26.41,26.44,297572.0,20.4596,20.4828,20.421,20.4442,297572.0
2016-06-08 14:00:00,26.44,26.49,26.4,26.49,384735.0,20.4442,20.4828,20.4132,20.4828,384735.0
2016-06-08 14:30:00,26.49,26.6,26.49,26.59,960666.0,20.4828,20.5679,20.4828,20.5601,960666.0
2016-06-08 15:00:00,26.6,26.62,26.55,26.56,528254.0,20.5679,20.5833,20.5292,20.5369,528254.0
2016-06-08 15:30:00,26.57,26.59,26.54,26.55,886137.0,20.5447,20.5601,20.5215,20.5292,886137.0
2016-06-09 09:30:00,26.27,26.31,26.01,26.16,1328107.0,20.3127,20.3436,20.1117,20.2277,1328107.0
2016-06-09 10:00:00,26.16,26.17,25.99,25.99,1034836.0,20.2277,20.2354,20.0962,20.0962,1034836.0
2016-06-09 10:30:00,26.0,26.03,25.96,25.97,753187.0,20.1039,20.1271,20.073,20.0807,753187.0
2016-06-09 11:00:00,25.97,26.04,25.96,26.0,705501.0,20.0807,20.1349,20.073,20.1039,705501.0
2016-06-09 11:30:00,26.0,26.01,25.95,26.0,525534.0,20.1039,20.1117,20.0653,20.1039,525534.0
2016-06-09 12:00:00,26.0,26.04,25.98,26.04,323131.0,20.1039,20.1349,20.0885,20.1349,323131.0
2016-06-09 12:30:00,26.03,26.06,26.0,26.03,391281.0,20.1271,20.1503,20.1039,20.1271,391281.0
2016-06-09 13:00:00,26.04,26.16,26.01,26.13,537527.0,20.1349,20.2277,20.1117,20.2045,537527.0
2016-06-09 13:30:00,26.14,26.15,26.03,26.07,392967.0,20.2122,20.2199,20.1271,20.1581,392967.0
2016-06-09 14:00:00,26.06,26.14,26.05,26.1,490026.0,20.1503,20.2122,20.1426,20.1813,490026.0
2016-06-09 14:30:00,26.1,26.18,26.1,26.15,415312.0,20.1813,20.2431,20.1813,20.2199,415312.0
2016-06-09 15:00:00,26.14,26.19,26.05,26.12,887876.0,20.2122,20.2509,20.1426,20.1967,887876.0
2016-06-09 15:30:00,26.12,26.13,26.06,26.08,1133142.0,20.1967,20.2045,20.1503,20.1658,1133142.0
2016-06-10 09:30:00,25.64,25.73,25.58,25.65,2203587.0,19.8256,19.8952,19.7792,19.8333,2203587.0
2016-06-10 10:00:00,25.65,25.7,25.55,25.65,1150502.0,19.8333,19.872,19.756,19.8333,1150502.0
2016-06-10 10:30:00,25.65,25.74,25.62,25.71,830771.0,19.8333,19.9029,19.8101,19.8797,830771.0
2016-06-10 11:00:00,25.71,25.85,25.71,25.77,727484.0,19.8797,19.988,19.8797,19.9261,727484.0
2016-06-10 11:30:00,25.78,25.79,25.69,25.7,558949.0,19.9338,19.9416,19.8642,19.872,558949.0
2016-06-10 12:00:00,25.7,25.72,25.61,25.65,399246.0,19.872,19.8874,19.8024,19.8333,399246.0
2016-06-10 12:30:00,25.65,25.66,25.6,25.62,443439.0,19.8333,19.841,19.7946,19.8101,443439.0
2016-06-10 13:00:00,25.61,25.66,25.6,25.63,462860.0,19.8024,19.841,19.7946,19.8178,462860.0
2016-06-10 13:30:00,25.63,25.63,25.51,25.53,685750.0,19.8178,19.8178,19.7251,19.7405,685750.0
2016-06-10 14:00:00,25.53,25.54,25.48,25.52,493790.0,19.7405,19.7483,19.7019,19.7328,493790.0
2016-06-10 14:30:00,25.52,25.57,25.5,25.53,364487.0,19.7328,19.7714,19.7173,19.7405,364487.0
2016-06-10 15:00:00,25.53,25.53,25.44,25.52,937101.0,19.7405,19.7405,19.6709,19.7328,937101.0
2016-06-10 15:30:00,25.52,25.62,25.49,25.55,2581211.0,19.7328,19.8101,19.7096,19.756,2581211.0
2016-06-13 09:30:00,25.31,25.73,25.24,25.55,2127920.0,19.5704,19.8952,19.5163,19.756,2127920.0
2016-06-13 10:00:00,25.56,25.7,25.51,25.66,1129183.0,19.7637,19.872,19.7251,19.841,1129183.0
2016-06-13 10:30:00,25.67,25.73,25.59,25.6,622053.0,19.8488,19.8952,19.7869,19.7946,622053.0
2016-06-13 11:00:00,25.61,25.66,25.56,25.61,600008.0,19.8024,19.841,19.7637,19.8024,600008.0
2016-06-13 11:30:00,25.61,25.62,25.42,25.43,599618.0,19.8024,19.8101,19.6555,19.6632,599618.0
2016-06-13 12:00:00,25.43,25.58,25.43,25.52,509416.0,19.6632,19.7792,19.6632,19.7328,509416.0
2016-06-13 12:30:00,25.52,25.56,25.48,25.53,489860.0,19.7328,19.7637,19.7019,19.7405,489860.0
2016-06-13 13:00:00,25.53,25.56,25.5,25.55,301700.0,19.7405,19.7637,19.7173,19.756,301700.0
2016-06-13 13:30:00,25.55,25.57,25.42,25.43,675562.0,19.756,19.7714,19.6555,19.6632,675562.0
2016-06-13 14:00:00,25.44,25.5,25.42,25.46,526384.0,19.6709,19.7173,19.6555,19.6864,526384.0
2016-06-13 14:30:00,25.46,25.52,25.44,25.47,729410.0,19.6864,19.7328,19.6709,19.6941,729410.0
2016-06-13 15:00:00,25.47,25.5,25.37,25.41,693999.0,19.6941,19.7173,19.6168,19.6477,693999.0
2016-06-13 15:30:00,25.41,25.43,25.25,25.27,2272198.0,19.6477,19.6632,19.524,19.5395,2272198.0
2016-06-14 09:30:00,25.09,25.42,24.94,25.33,1432693.0,19.4003,19.6555,19.2843,19.5859,1432693.0
2016-06-14 10:00:00,25.32,25.35,25.03,25.05,807870.0,19.5781,19.6013,19.3539,19.3694,807870.0
2016-06-14 10:30:00,25.06,25.11,24.93,24.96,726787.0,19.3771,19.4158,19.2766,19.2998,726787.0
2016-06-14 11:00:00,24.97,24.98,24.75,24.75,978179.0,19.3075,19.3152,19.1374,19.1374,978179.0
2016-06-14 11:30:00,24.75,24.95,24.74,24.8,734541.0,19.1374,19.292,19.1297,19.1761,734541.0
2016-06-14 12:00:00,24.79,24.99,24.79,24.97,448161.0,19.1683,19.323,19.1683,19.3075,448161.0
2016-06-14 12:30:00,24.97,24.97,24.8,24.8,879267.0,19.3075,19.3075,19.1761,19.1761,879267.0
2016-06-14 13:00:00,24.8,24.86,24.72,24.73,582094.0,19.1761,19.2225,19.1142,19.1219,582094.0
2016-06-14 13:30:00,24.73,24.77,24.67,24.68,603644.0,19.1219,19.1529,19.0755,19.0833,603644.0
2016-06-14 14:00:00,24.68,24.73,24.62,24.64,1039237.0,19.0833,19.1219,19.0369,19.0523,1039237.0
2016-06-14 14:30:00,24.64,24.68,24.46,24.48,1210911.0,19.0523,19.0833,18.9132,18.9286,1210911.0
2016-06-14 15:00:00,24.48,24.63,24.42,24.62,1785705.0,18.9286,19.0446,18.8822,19.0369,1785705.0
2016-06-14 15:30:00,24.61,24.67,24.55,24.61,3204617.0,19.0292,19.0755,18.9828,19.0292,3204617.0
2016-06-15 09:30:00,24.84,24.94,24.57,24.89,1562589.0,19.207,19.2843,18.9982,19.2457,1562589.0
2016-06-15 10:00:00,24.89,25.02,24.89,24.94,2078282.0,19.2457,19.3462,19.2457,19.2843,2078282.0
2016-06-15 10:30:00,24.95,25.11,24.94,25.06,1234704.0,19.292,19.4158,19.2843,19.3771,1234704.0
2016-06-15 11:00:00,25.07,25.09,24.93,24.94,1200013.0,19.3848,19.4003,19.2766,19.2843,1200013.0
2016-06-15 11:30:00,24.93,25.06,24.88,25.05,548996.0,19.2766,19.3771,19.2379,19.3694,548996.0
2016-06-15 12:00:00,25.05,25.06,24.96,25.0,759088.0,19.3694,19.3771,19.2998,19.3307,759088.0
2016-06-15 12:30:00,25.0,25.02,24.89,24.93,794810.0,19.3307,19.3462,19.2457,19.2766,794810.0
2016-06-15 13:00:00,24.93,25.0,24.92,24.98,655736.0,19.2766,19.3307,19.2689,19.3152,655736.0
2016-06-15 13:30:00,24.98,25.15,24.98,25.13,752656.0,19.3152,19.4467,19.3152,19.4312,752656.0
2016-06-15 14:00:00,25.13,25.17,24.73,24.74,1677156.0,19.4312,19.4622,19.1219,19.1297,1677156.0
2016-06-15 14:30:00,24.74,24.93,24.7,24.91,1112797.0,19.1297,19.2766,19.0987,19.2611,1112797.0
2016-06-15 15:00:00,24.91,24.99,24.9,24.93,1075810.0,19.2611,19.323,19.2534,19.2766,1075810.0
2016-06-15 15:30:00,24.92,24.95,24.67,24.72,2342394.0,19.2689,19.292,19.0755,19.1142,2342394.0
2016-06-16 09:30:00,24.45,24.51,24.23,24.27,1693434.0,18.9054,18.9518,18.7353,18.7663,1693434.0
2016-06-16 10:00:00,24.28,24.44,24.23,24.38,807003.0,18.774,18.8977,18.7353,18.8513,807003.0
2016-06-16 10:30:00,24.37,24.41,24.27,24.37,752322.0,18.8436,18.8745,18.7663,18.8436,752322.0
2016-06-16 11:00:00,24.38,24.6,24.36,24.58,743396.0,18.8513,19.0214,18.8358,19.006,743396.0
2016-06-16 11:30:00,24.57,24.6,24.43,24.44,615785.0,18.9982,19.0214,18.89,18.8977,615785.0
2016-06-16 12:00:00,24.45,24.6,24.42,24.56,665306.0,18.9054,19.0214,18.8822,18.9905,665306.0
2016-06-16 12:30:00,24.56,24.66,24.5,24.62,860527.0,18.9905,19.0678,18.9441,19.0369,860527.0
2016-06-16 13:00:00,24.63,24.74,24.61,24.68,484741.0,19.0446,19.1297,19.0292,19.0833,484741.0
2016-06-16 13:30:00,24.68,24.74,24.63,24.69,970318.0,19.0833,19.1297,19.0446,19.091,970318.0
2016-06-16 14:00:00,24.69,24.91,24.69,24.86,906709.0,19.091,19.2611,19.091,19.2225,906709.0
2016-06-16 14:30:00,24.86,25.01,24.84,24.94,922476.0,19.2225,19.3384,19.207,19.2843,922476.0
2016-06-16 15:00:00,24.94,25.09,24.93,25.07,1775308.0,19.2843,19.4003,19.2766,19.3848,1775308.0
2016-06-16 15:30:00,25.07,25.11,25.03,25.07,3545936.0,19.3848,19.4158,19.3539,19.3848,3545936.0
2016-06-17 09:30:00,25.1,25.41,25.04,25.37,2323820.0,19.408,19.6477,19.3616,19.6168,2323820.0
2016-06-17 10:00:00,25.37,25.48,25.27,25.34,881712.0,19.6168,19.7019,19.5395,19.5936,881712.0
2016-06-17 10:30:00,25.34,25.49,25.3,25.46,897121.0,19.5936,19.7096,19.5627,19.6864,897121.0
2016-06-17 11:00:00,25.45,25.48,25.24,25.25,1658040.0,19.6787,19.7019,19.5163,19.524,1658040.0
2016-06-17 11:30:00,25.25,25.33,25.23,25.25,629035.0,19.524,19.5859,19.5086,19.524,629035.0
2016-06-17 12:00:00,25.25,25.36,25.22,25.26,629766.0,19.524,19.6091,19.5008,19.5317,629766.0
2016-06-17 12:30:00,25.26,25.26,25.14,25.18,488220.0,19.5317,19.5317,19.439,19.4699,488220.0
2016-06-17 13:00:00,25.18,25.25,25.1,25.11,916826.0,19.4699,19.524,19.408,19.4158,916826.0
2016-06-17 13:30:00,25.11,25.27,25.1,25.27,810310.0,19.4158,19.5395,19.408,19.5395,810310.0
2016-06-17 14:00:00,25.27,25.37,25.25,25.34,1000207.0,19.5395,19.6168,19.524,19.5936,1000207.0
2016-06-17 14:30:00,25.33,25.42,25.28,25.39,756591.0,19.5859,19.6555,19.5472,19.6323,756591.0
2016-06-17 15:00:00,25.4,25.41,25.3,25.33,843364.0,19.64,19.6477,19.5627,19.5859,843364.0
2016-06-17 15:30:00,25.33,25.37,25.22,25.3,2899144.0,19.5859,19.6168,19.5008,19.5627,2899144.0
2016-06-20 09:30:00,25.88,26.25,25.86,26.19,2293270.0,20.0112,20.2972,19.9957,20.2509,2293270.0
2016-06-20 10:00:00,26.18,26.3,26.03,26.09,1470681.0,20.2431,20.3359,20.1271,20.1735,1470681.0
2016-06-20 10:30:00,26.1,26.12,25.97,26.08,1050287.0,20.1813,20.1967,20.0807,20.1658,1050287.0
2016-06-20 11:00:00,26.07,26.14,25.94,25.96,990525.0,20.1581,20.2122,20.0575,20.073,990525.0
2016-06-20 11:30:00,25.96,26.01,25.87,26.01,899912.0,20.073,20.1117,20.0034,20.1117,899912.0
2016-06-20 12:00:00,26.0,26.08,25.99,26.05,553459.0,20.1039,20.1658,20.0962,20.1426,553459.0
2016-06-20 12:30:00,26.05,26.08,25.99,26.02,623530.0,20.1426,20.1658,20.0962,20.1194,623530.0
2016-06-20 13:00:00,26.01,26.06,25.86,25.87,972992.0,20.1117,20.1503,19.9957,20.0034,972992.0
2016-06-20 13:30:00,25.87,25.93,25.85,25.9,432030.0,20.0034,20.0498,19.988,20.0266,432030.0
2016-06-20 14:00:00,25.91,25.94,25.85,25.87,850770.0,20.0343,20.0575,19.988,20.0034,850770.0
2016-06-20 14:30:00,25.87,25.97,25.85,25.95,580308.0,20.0034,20.0807,19.988,20.0653,580308.0
2016-06-20 15:00:00,25.95,25.99,25.91,25.93,1191979.0,20.0653,20.0962,20.0343,20.0498,1191979.0
2016-06-20 15:30:00,25.92,25.98,25.89,25.9,3210830.0,20.0421,20.0885,20.0189,20.0266,3210830.0
2016-06-21 09:30:00,26.06,26.09,25.91,26.0,1087325.0,20.1503,20.1735,20.0343,20.1039,1087325.0
2016-06-21 10:00:00,26.0,26.02,25.8,25.97,1173522.0,20.1039,20.1194,19.9493,20.0807,1173522.0
2016-06-21 10:30:00,25.97,26.11,25.93,26.06,875197.0,20.0807,20.189,20.0498,20.1503,875197.0
2016-06-21 11:00:00,26.06,26.2,26.03,26.16,552138.0,20.1503,20.2586,20.1271,20.2277,552138.0
2016-06-21 11:30:00,26.15,26.15,25.97,26.02,522865.0,20.2199,20.2199,20.0807,20.1194,522865.0
2016-06-21 12:00:00,26.02,26.03,25.93,26.02,362619.0,20.1194,20.1271,20.0498,20.1194,362619.0
2016-06-21 12:30:00,26.02,26.04,25.98,25.98,364024.0,20.1194,20.1349,20.0885,20.0885,364024.0
2016-06-21 13:00:00,25.99,26.06,25.97,26.03,444789.0,20.0962,20.1503,20.0807,20.1271,444789.0
2016-06-21 13:30:00,26.03,26.08,26.01,26.07,412773.0,20.1271,20.1658,20.1117,20.1581,412773.0
2016-06-21 14:00:00,26.07,26.21,26.04,26.21,597016.0,20.1581,20.2663,20.1349,20.2663,597016.0
2016-06-21 14:30:00,26.2,26.3,26.18,26.25,602197.0,20.2586,20.3359,20.2431,20.2972,602197.0
2016-06-21 15:00:00,26.26,26.3,26.19,26.29,1273735.0,20.305,20.3359,20.2509,20.3282,1273735.0
2016-06-21 15:30:00,26.28,26.29,26.2,26.2,2619070.0,20.3204,20.3282,20.2586,20.2586,2619070.0
2016-06-22 09:30:00,26.23,26.48,26.14,26.41,1231523.0,20.2818,20.4751,20.2122,20.421,1231523.0
2016-06-22 10:00:00,26.41,26.57,26.39,26.52,1287117.0,20.421,20.5447,20.4055,20.506,1287117.0
2016-06-22 10:30:00,26.52,26.68,26.45,26.63,1123227.0,20.506,20.6297,20.4519,20.5911,1123227.0
2016-06-22 11:00:00,26.63,26.65,26.58,26.64,665838.0,20.5911,20.6065,20.5524,20.5988,665838.0
2016-06-22 11:30:00,26.64,26.66,26.5,26.66,961168.0,20.5988,20.6143,20.4906,20.6143,961168.0
2016-06-22 12:00:00,26.66,26.68,26.47,26.49,857026.0,20.6143,20.6297,20.4674,20.4828,857026.0
2016-06-22 12:30:00,26.48,26.54,26.47,26.5,1409847.0,20.4751,20.5215,20.4674,20.4906,1409847.0
2016-06-22 13:00:00,26.49,26.5,26.37,26.4,909281.0,20.4828,20.4906,20.39,20.4132,909281.0
2016-06-22 13:30:00,26.39,26.52,26.38,26.5,438590.0,20.4055,20.506,20.3978,20.4906,438590.0
2016-06-22 14:00:00,26.49,26.51,26.45,26.49,492668.0,20.4828,20.4983,20.4519,20.4828,492668.0
2016-06-22 14:30:00,26.5,26.51,26.47,26.5,787511.0,20.4906,20.4983,20.4674,20.4906,787511.0
2016-06-22 15:00:00,26.5,26.53,26.38,26.39,1036423.0,20.4906,20.5137,20.3978,20.4055,1036423.0
2016-06-22 15:30:00,26.39,26.51,26.37,26.4,1949539.0,20.4055,20.4983,20.39,20.4132,1949539.0
2016-06-23 09:30:00,26.93,27.12,26.85,26.95,2784759.0,20.823,20.97,20.7612,20.8385,2784759.0
2016-06-23 10:00:00,26.95,27.05,26.86,26.88,2023490.0,20.8385,20.9158,20.7689,20.7844,2023490.0
2016-06-23 10:30:00,26.88,26.97,26.81,26.93,1370615.0,20.7844,20.854,20.7303,20.823,1370615.0
2016-06-23 11:00:00,26.94,27.0,26.8,26.99,771293.0,20.8308,20.8772,20.7225,20.8694,771293.0
2016-06-23 11:30:00,26.99,27.03,26.92,27.01,671135.0,20.8694,20.9004,20.8153,20.8849,671135.0
2016-06-23 12:00:00,27.01,27.08,26.99,27.07,918198.0,20.8849,20.939,20.8694,20.9313,918198.0
2016-06-23 12:30:00,27.07,27.12,27.01,27.02,811776.0,20.9313,20.97,20.8849,20.8926,811776.0
2016-06-23 13:00:00,27.02,27.08,26.99,27.03,1116122.0,20.8926,20.939,20.8694,20.9004,1116122.0
2016-06-23 13:30:00,27.04,27.13,27.03,27.13,920983.0,20.9081,20.9777,20.9004,20.9777,920983.0
2016-06-23 14:00:00,27.12,27.15,27.04,27.07,723483.0,20.97,20.9932,20.9081,20.9313,723483.0
2016-06-23 14:30:00,27.06,27.14,27.04,27.11,646859.0,20.9236,20.9854,20.9081,20.9622,646859.0
2016-06-23 15:00:00,27.12,27.12,27.05,27.06,680666.0,20.97,20.97,20.9158,20.9236,680666.0
2016-06-23 15:30:00,27.06,27.29,27.06,27.29,2709373.0,20.9236,21.1014,20.9236,21.1014,2709373.0
2016-06-24 09:30:00,25.07,25.53,24.78,25.22,7966947.0,19.3848,19.7405,19.1606,19.5008,7966947.0
2016-06-24 10:00:00,25.21,25.22,24.85,25.02,7765564.0,19.4931,19.5008,19.2147,19.3462,7765564.0
2016-06-24 10:30:00,25.02,25.07,24.77,24.77,5006948.0,19.3462,19.3848,19.1529,19.1529,5006948.0
2016-06-24 11:00:00,24.78,24.9,24.67,24.8,3634481.0,19.1606,19.2534,19.0755,19.1761,3634481.0
2016-06-24 11:30:00,24.8,24.92,24.69,24.71,2123118.0,19.1761,19.2689,19.091,19.1065,2123118.0
2016-06-24 12:00:00,24.71,24.78,24.58,24.72,2072945.0,19.1065,19.1606,19.006,19.1142,2072945.0
2016-06-24 12:30:00,24.72,24.72,24.56,24.63,1633496.0,19.1142,19.1142,18.9905,19.0446,1633496.0
2016-06-24 13:00:00,24.62,24.68,24.6,24.67,902871.0,19.0369,19.0833,19.0214,19.0755,902871.0
2016-06-24 13:30:00,24.67,24.75,24.66,24.75,1314997.0,19.0755,19.1374,19.0678,19.1374,1314997.0
2016-06-24 14:00:00,24.74,24.79,24.68,24.7,1596964.0,19.1297,19.1683,19.0833,19.0987,1596964.0
2016-06-24 14:30:00,24.69,24.7,24.63,24.66,1812980.0,19.091,19.0987,19.0446,19.0678,1812980.0
2016-06-24 15:00:00,24.65,24.69,24.6,24.61,1942930.0,19.0601,19.091,19.0214,19.0292,1942930.0
2016-06-24 15:30:00,24.61,24.61,24.51,24.52,4616218.0,19.0292,19.0292,18.9518,18.9596,4616218.0
2016-06-27 09:30:00,24.05,24.11,23.5,23.52,3679947.0,18.5961,18.6425,18.1709,18.1863,3679947.0
2016-06-27 10:00:00,23.52,23.59,23.28,23.3,2292825.0,18.1863,18.2405,18.0008,18.0162,2292825.0
2016-06-27 10:30:00,23.29,23.41,23.11,23.21,1975916.0,18.0085,18.1013,17.8693,17.9466,1975916.0
2016-06-27 11:00:00,23.21,23.53,23.21,23.53,1241681.0,17.9466,18.1941,17.9466,18.1941,1241681.0
2016-06-27 11:30:00,23.54,23.71,23.53,23.64,1249171.0,18.2018,18.3332,18.1941,18.2791,1249171.0
2016-06-27 12:00:00,23.64,23.66,23.52,23.66,1346855.0,18.2791,18.2946,18.1863,18.2946,1346855.0
2016-06-27 12:30:00,23.65,23.77,23.63,23.77,1265126.0,18.2869,18.3796,18.2714,18.3796,1265126.0
2016-06-27 13:00:00,23.77,23.82,23.69,23.8,841745.0,18.3796,18.4183,18.3178,18.4028,841745.0
2016-06-27 13:30:00,23.8,23.8,23.67,23.75,794900.0,18.4028,18.4028,18.3023,18.3642,794900.0
2016-06-27 14:00:00,23.76,23.79,23.67,23.69,1250732.0,18.3719,18.3951,18.3023,18.3178,1250732.0
2016-06-27 14:30:00,23.69,23.76,23.6,23.66,1889539.0,18.3178,18.3719,18.2482,18.2946,1889539.0
2016-06-27 15:00:00,23.66,23.7,23.56,23.56,1789850.0,18.2946,18.3255,18.2173,18.2173,1789850.0
2016-06-27 15:30:00,23.57,23.69,23.56,23.62,3338436.0,18.225,18.3178,18.2173,18.2637,3338436.0
2016-06-28 09:30:00,24.26,24.4,23.96,24.22,2256789.0,18.7585,18.8668,18.5266,18.7276,2256789.0
2016-06-28 10:00:00,24.22,24.33,24.07,24.19,1199468.0,18.7276,18.8126,18.6116,18.7044,1199468.0
2016-06-28 10:30:00,24.19,24.23,23.97,23.99,1787325.0,18.7044,18.7353,18.5343,18.5497,1787325.0
2016-06-28 11:00:00,23.98,24.0,23.89,23.89,1157411.0,18.542,18.5575,18.4724,18.4724,1157411.0
2016-06-28 11:30:00,23.9,24.06,23.87,24.0,635460.0,18.4802,18.6039,18.457,18.5575,635460.0
2016-06-28 12:00:00,24.01,24.02,23.91,23.97,767411.0,18.5652,18.5729,18.4879,18.5343,767411.0
2016-06-28 12:30:00,23.97,24.05,23.95,23.95,597551.0,18.5343,18.5961,18.5188,18.5188,597551.0
2016-06-28 13:00:00,23.96,24.06,23.95,24.02,744414.0,18.5266,18.6039,18.5188,18.5729,744414.0
2016-06-28 13:30:00,24.03,24.11,24.01,24.1,482880.0,18.5807,18.6425,18.5652,18.6348,482880.0
2016-06-28 14:00:00,24.1,24.16,24.08,24.13,695195.0,18.6348,18.6812,18.6193,18.658,695195.0
2016-06-28 14:30:00,24.13,24.54,24.13,24.5,1484773.0,18.658,18.975,18.658,18.9441,1484773.0
2016-06-28 15:00:00,24.51,24.58,24.44,24.51,2616069.0,18.9518,19.006,18.8977,18.9518,2616069.0
2016-06-28 15:30:00,24.51,24.63,24.49,24.6,3458688.0,18.9518,19.0446,18.9364,19.0214,3458688.0
2016-06-29 09:30:00,24.94,25.09,24.66,24.66,1747701.0,19.2843,19.4003,19.0678,19.0678,1747701.0
2016-06-29 10:00:00,24.65,24.78,24.64,24.67,972741.0,19.0601,19.1606,19.0523,19.0755,972741.0
2016-06-29 10:30:00,24.67,24.8,24.65,24.77,861455.0,19.0755,19.1761,19.0601,19.1529,861455.0
2016-06-29 11:00:00,24.77,24.99,24.77,24.98,842064.0,19.1529,19.323,19.1529,19.3152,842064.0
2016-06-29 11:30:00,24.98,25.08,24.94,25.04,982451.0,19.3152,19.3926,19.2843,19.3616,982451.0
2016-06-29 12:00:00,25.04,25.06,24.96,25.05,629392.0,19.3616,19.3771,19.2998,19.3694,629392.0
2016-06-29 12:30:00,25.05,25.06,24.93,24.96,493111.0,19.3694,19.3771,19.2766,19.2998,493111.0
2016-06-29 13:00:00,24.96,24.98,24.93,24.96,325919.0,19.2998,19.3152,19.2766,19.2998,325919.0
2016-06-29 13:30:00,24.96,25.07,24.95,25.06,459030.0,19.2998,19.3848,19.292,19.3771,459030.0
2016-06-29 14:00:00,25.05,25.19,25.05,25.18,609838.0,19.3694,19.4776,19.3694,19.4699,609838.0
2016-06-29 14:30:00,25.18,25.23,25.11,25.21,866201.0,19.4699,19.5086,19.4158,19.4931,866201.0
2016-06-29 15:00:00,25.21,25.22,25.14,25.2,925973.0,19.4931,19.5008,19.439,19.4854,925973.0
2016-06-29 15:30:00,25.2,25.25,25.14,25.23,2274677.0,19.4854,19.524,19.439,19.5086,2274677.0
2016-06-30 09:30:00,25.34,25.59,25.18,25.21,2737357.0,19.5936,19.7869,19.4699,19.4931,2737357.0
2016-06-30 10:00:00,25.21,25.4,25.19,25.26,1686900.0,19.4931,19.64,19.4776,19.5317,1686900.0
2016-06-30 10:30:00,25.26,25.54,25.22,25.51,1497064.0,19.5317,19.7483,19.5008,19.7251,1497064.0
2016-06-30 11:00:00,25.52,25.64,25.45,25.56,1062279.0,19.7328,19.8256,19.6787,19.7637,1062279.0
2016-06-30 11:30:00,25.57,25.84,25.56,25.82,1173529.0,19.7714,19.9802,19.7637,19.9648,1173529.0
2016-06-30 12:00:00,25.82,25.9,25.76,25.89,779887.0,19.9648,20.0266,19.9184,20.0189,779887.0
2016-06-30 12:30:00,25.89,25.98,25.87,25.92,620073.0,20.0189,20.0885,20.0034,20.0421,620073.0
2016-06-30 13:00:00,25.93,25.94,25.8,25.85,634397.0,20.0498,20.0575,19.9493,19.988,634397.0
2016-06-30 13:30:00,25.85,25.9,25.81,25.85,637952.0,19.988,20.0266,19.957,19.988,637952.0
2016-06-30 14:00:00,25.85,25.9,25.81,25.82,535113.0,19.988,20.0266,19.957,19.9648,535113.0
2016-06-30 14:30:00,25.82,25.9,25.82,25.9,493949.0,19.9648,20.0266,19.9648,20.0266,493949.0
2016-06-30 15:00:00,25.9,25.92,25.83,25.89,1175587.0,20.0266,20.0421,19.9725,20.0189,1175587.0
2016-06-30 15:30:00,25.89,26.0,25.88,26.0,3712679.0,20.0189,20.1039,20.0112,20.1039,3712679.0
2016-07-01 09:30:00,25.77,26.01,25.76,25.94,932728.0,19.9261,20.1117,19.9184,20.0575,932728.0
2016-07-01 10:00:00,25.94,26.24,25.93,26.2,731552.0,20.0575,20.2895,20.0498,20.2586,731552.0
2016-07-01 10:30:00,26.2,26.39,26.18,26.37,766920.0,20.2586,20.4055,20.2431,20.39,766920.0
2016-07-01 11:00:00,26.35,26.4,25.91,25.92,944164.0,20.3746,20.4132,20.0343,20.0421,944164.0
2016-07-01 11:30:00,25.93,26.01,25.88,25.94,427206.0,20.0498,20.1117,20.0112,20.0575,427206.0
2016-07-01 12:00:00,25.94,25.96,25.83,25.86,503676.0,20.0575,20.073,19.9725,19.9957,503676.0
2016-07-01 12:30:00,25.86,25.9,25.82,25.86,435172.0,19.9957,20.0266,19.9648,19.9957,435172.0
2016-07-01 13:00:00,25.87,25.9,25.84,25.85,307711.0,20.0034,20.0266,19.9802,19.988,307711.0
2016-07-01 13:30:00,25.85,25.9,25.83,25.89,392407.0,19.988,20.0266,19.9725,20.0189,392407.0
2016-07-01 14:00:00,25.9,25.96,25.89,25.96,614246.0,20.0266,20.073,20.0189,20.073,614246.0
2016-07-01 14:30:00,25.96,25.97,25.82,25.87,254280.0,20.073,20.0807,19.9648,20.0034,254280.0
2016-07-01 15:00:00,25.88,25.99,25.87,25.96,375833.0,20.0112,20.0962,20.0034,20.073,375833.0
2016-07-01 15:30:00,25.96,26.0,25.92,25.92,1216589.0,20.073,20.1039,20.0421,20.0421,1216589.0
2016-07-05 09:30:00,25.5,25.57,25.21,25.28,1332124.0,19.7173,19.7714,19.4931,19.5472,1332124.0
2016-07-05 10:00:00,25.28,25.3,25.0,25.06,1111567.0,19.5472,19.5627,19.3307,19.3771,1111567.0
2016-07-05 10:30:00,25.06,25.16,25.02,25.03,926227.0,19.3771,19.4544,19.3462,19.3539,926227.0
2016-07-05 11:00:00,25.03,25.12,24.97,25.08,952400.0,19.3539,19.4235,19.3075,19.3926,952400.0
2016-07-05 11:30:00,25.07,25.08,24.96,25.03,622756.0,19.3848,19.3926,19.2998,19.3539,622756.0
2016-07-05 12:00:00,25.03,25.07,25.0,25.03,408617.0,19.3539,19.3848,19.3307,19.3539,408617.0
2016-07-05 12:30:00,25.04,25.05,24.97,24.98,504154.0,19.3616,19.3694,19.3075,19.3152,504154.0
2016-07-05 13:00:00,24.98,25.01,24.91,24.91,756146.0,19.3152,19.3384,19.2611,19.2611,756146.0
2016-07-05 13:30:00,24.91,24.92,24.82,24.88,1002842.0,19.2611,19.2689,19.1915,19.2379,1002842.0
2016-07-05 14:00:00,24.89,25.05,24.87,25.02,535611.0,19.2457,19.3694,19.2302,19.3462,535611.0
2016-07-05 14:30:00,25.01,25.03,24.93,24.96,564232.0,19.3384,19.3539,19.2766,19.2998,564232.0
2016-07-05 15:00:00,24.96,25.0,24.94,24.98,767213.0,19.2998,19.3307,19.2843,19.3152,767213.0
2016-07-05 15:30:00,24.98,25.09,24.97,25.01,2095356.0,19.3152,19.4003,19.3075,19.3384,2095356.0
2016-07-06 09:30:00,24.73,24.91,24.57,24.9,1306106.0,19.1219,19.2611,18.9982,19.2534,1306106.0
2016-07-06 10:00:00,24.91,25.05,24.69,24.71,1562877.0,19.2611,19.3694,19.091,19.1065,1562877.0
2016-07-06 10:30:00,24.71,24.98,24.69,24.96,1106202.0,19.1065,19.3152,19.091,19.2998,1106202.0
2016-07-06 11:00:00,24.96,25.16,24.93,24.98,1194777.0,19.2998,19.4544,19.2766,19.3152,1194777.0
2016-07-06 11:30:00,24.99,25.02,24.93,24.98,387915.0,19.323,19.3462,19.2766,19.3152,387915.0
2016-07-06 12:00:00,24.98,25.12,24.97,25.11,516124.0,19.3152,19.4235,19.3075,19.4158,516124.0
2016-07-06 12:30:00,25.11,25.17,25.07,25.17,375505.0,19.4158,19.4622,19.3848,19.4622,375505.0
2016-07-06 13:00:00,25.17,25.23,25.09,25.16,571091.0,19.4622,19.5086,19.4003,19.4544,571091.0
2016-07-06 13:30:00,25.16,25.23,25.1,25.12,796460.0,19.4544,19.5086,19.408,19.4235,796460.0
2016-07-06 14:00:00,25.13,25.17,25.01,25.04,635213.0,19.4312,19.4622,19.3384,19.3616,635213.0
2016-07-06 14:30:00,25.04,25.19,25.03,25.18,794509.0,19.3616,19.4776,19.3539,19.4699,794509.0
2016-07-06 15:00:00,25.17,25.19,25.0,25.01,1124245.0,19.4622,19.4776,19.3307,19.3384,1124245.0
2016-07-06 15:30:00,25.01,25.15,25.0,25.14,2515042.0,19.3384,19.4467,19.3307,19.439,2515042.0
2016-07-07 09:30:00,25.27,25.87,25.26,25.87,2065862.0,19.5395,20.0034,19.5317,20.0034,2065862.0
2016-07-07 10:00:00,25.88,25.92,25.73,25.76,1280740.0,20.0112,20.0421,19.8952,19.9184,1280740.0
2016-07-07 10:30:00,25.76,25.81,25.58,25.61,710704.0,19.9184,19.957,19.7792,19.8024,710704.0
2016-07-07 11:00:00,25.61,25.62,25.47,25.52,1051435.0,19.8024,19.8101,19.6941,19.7328,1051435.0
2016-07-07 11:30:00,25.52,25.53,25.3,25.46,517133.0,19.7328,19.7405,19.5627,19.6864,517133.0
2016-07-07 12:00:00,25.46,25.52,25.36,25.45,686042.0,19.6864,19.7328,19.6091,19.6787,686042.0
2016-07-07 12:30:00,25.45,25.52,25.32,25.35,460685.0,19.6787,19.7328,19.5781,19.6013,460685.0
2016-07-07 13:00:00,25.35,25.47,25.29,25.45,633831.0,19.6013,19.6941,19.5549,19.6787,633831.0
2016-07-07 13:30:00,25.44,25.58,25.44,25.57,1116910.0,19.6709,19.7792,19.6709,19.7714,1116910.0
2016-07-07 14:00:00,25.57,25.59,25.46,25.5,353223.0,19.7714,19.7869,19.6864,19.7173,353223.0
2016-07-07 14:30:00,25.51,25.57,25.47,25.53,596715.0,19.7251,19.7714,19.6941,19.7405,596715.0
2016-07-07 15:00:00,25.54,25.67,25.51,25.64,759321.0,19.7483,19.8488,19.7251,19.8256,759321.0
2016-07-07 15:30:00,25.64,25.71,25.62,25.7,2263599.0,19.8256,19.8797,19.8101,19.872,2263599.0
2016-07-08 09:30:00,26.17,26.41,26.14,26.3,2561289.0,20.2354,20.421,20.2122,20.3359,2561289.0
2016-07-08 10:00:00,26.3,26.34,26.03,26.22,987934.0,20.3359,20.3668,20.1271,20.274,987934.0
2016-07-08 10:30:00,26.23,26.29,26.15,26.24,566348.0,20.2818,20.3282,20.2199,20.2895,566348.0
2016-07-08 11:00:00,26.24,26.32,26.16,26.26,479277.0,20.2895,20.3514,20.2277,20.305,479277.0
2016-07-08 11:30:00,26.26,26.3,26.22,26.28,767668.0,20.305,20.3359,20.274,20.3204,767668.0
2016-07-08 12:00:00,26.27,26.31,26.25,26.29,609998.0,20.3127,20.3436,20.2972,20.3282,609998.0
2016-07-08 12:30:00,26.29,26.3,26.24,26.27,376416.0,20.3282,20.3359,20.2895,20.3127,376416.0
2016-07-08 13:00:00,26.26,26.33,26.25,26.31,537727.0,20.305,20.3591,20.2972,20.3436,537727.0
2016-07-08 13:30:00,26.32,26.34,26.29,26.33,662829.0,20.3514,20.3668,20.3282,20.3591,662829.0
2016-07-08 14:00:00,26.33,26.34,26.29,26.3,385879.0,20.3591,20.3668,20.3282,20.3359,385879.0
2016-07-08 14:30:00,26.3,26.35,26.28,26.3,620515.0,20.3359,20.3746,20.3204,20.3359,620515.0
2016-07-08 15:00:00,26.31,26.33,26.27,26.29,861749.0,20.3436,20.3591,20.3127,20.3282,861749.0
2016-07-08 15:30:00,26.29,26.43,26.27,26.36,3414262.0,20.3282,20.4364,20.3127,20.3823,3414262.0
2016-07-11 09:30:00,26.69,26.92,26.45,26.5,1719992.0,20.6375,20.8153,20.4519,20.4906,1719992.0
2016-07-11 10:00:00,26.51,26.58,26.39,26.45,633317.0,20.4983,20.5524,20.4055,20.4519,633317.0
2016-07-11 10:30:00,26.44,26.54,26.44,26.5,556595.0,20.4442,20.5215,20.4442,20.4906,556595.0
2016-07-11 11:00:00,26.5,26.55,26.42,26.44,533377.0,20.4906,20.5292,20.4287,20.4442,533377.0
2016-07-11 11:30:00,26.45,26.5,26.43,26.49,395186.0,20.4519,20.4906,20.4364,20.4828,395186.0
2016-07-11 12:00:00,26.49,26.52,26.43,26.49,459991.0,20.4828,20.506,20.4364,20.4828,459991.0
2016-07-11 12:30:00,26.5,26.54,26.49,26.52,616959.0,20.4906,20.5215,20.4828,20.506,616959.0
2016-07-11 13:00:00,26.52,26.54,26.48,26.5,418073.0,20.506,20.5215,20.4751,20.4906,418073.0
2016-07-11 13:30:00,26.49,26.52,26.47,26.48,362162.0,20.4828,20.506,20.4674,20.4751,362162.0
2016-07-11 14:00:00,26.47,26.54,26.46,26.52,537700.0,20.4674,20.5215,20.4596,20.506,537700.0
2016-07-11 14:30:00,26.52,26.55,26.49,26.5,434151.0,20.506,20.5292,20.4828,20.4906,434151.0
2016-07-11 15:00:00,26.5,26.57,26.49,26.53,493323.0,20.4906,20.5447,20.4828,20.5137,493323.0
2016-07-11 15:30:00,26.52,26.56,26.47,26.48,1979507.0,20.506,20.5369,20.4674,20.4751,1979507.0
2016-07-12 09:30:00,26.82,27.38,26.79,27.34,1727593.0,20.738,21.171,20.7148,21.1401,1727593.0
2016-07-12 10:00:00,27.34,27.37,27.07,27.09,1390354.0,21.1401,21.1633,20.9313,20.9468,1390354.0
2016-07-12 10:30:00,27.09,27.25,27.08,27.2,944256.0,20.9468,21.0705,20.939,21.0318,944256.0
2016-07-12 11:00:00,27.2,27.31,27.18,27.29,707989.0,21.0318,21.1169,21.0163,21.1014,707989.0
2016-07-12 11:30:00,27.29,27.36,27.24,27.28,848548.0,21.1014,21.1555,21.0627,21.0937,848548.0
2016-07-12 12:00:00,27.28,27.3,27.21,27.22,788890.0,21.0937,21.1091,21.0395,21.0473,788890.0
2016-07-12 12:30:00,27.22,27.32,27.16,27.32,772163.0,21.0473,21.1246,21.0009,21.1246,772163.0
2016-07-12 13:00:00,27.32,27.34,27.25,27.32,607784.0,21.1246,21.1401,21.0705,21.1246,607784.0
2016-07-12 13:30:00,27.33,27.41,27.32,27.33,633089.0,21.1323,21.1942,21.1246,21.1323,633089.0
2016-07-12 14:00:00,27.33,27.34,27.26,27.29,612659.0,21.1323,21.1401,21.0782,21.1014,612659.0
2016-07-12 14:30:00,27.3,27.36,27.26,27.3,653335.0,21.1091,21.1555,21.0782,21.1091,653335.0
2016-07-12 15:00:00,27.3,27.36,27.27,27.33,945133.0,21.1091,21.1555,21.0859,21.1323,945133.0
2016-07-12 15:30:00,27.33,27.44,27.3,27.39,2425717.0,21.1323,21.2174,21.1091,21.1787,2425717.0
2016-07-13 09:30:00,27.45,27.48,27.03,27.15,1710780.0,21.2251,21.2483,20.9004,20.9932,1710780.0
2016-07-13 10:00:00,27.16,27.27,27.12,27.18,811360.0,21.0009,21.0859,20.97,21.0163,811360.0
2016-07-13 10:30:00,27.17,27.22,27.11,27.13,660004.0,21.0086,21.0473,20.9622,20.9777,660004.0
2016-07-13 11:00:00,27.13,27.17,26.96,27.0,1163547.0,20.9777,21.0086,20.8462,20.8772,1163547.0
2016-07-13 11:30:00,27.0,27.01,26.94,26.98,843253.0,20.8772,20.8849,20.8308,20.8617,843253.0
2016-07-13 12:00:00,26.98,27.03,26.97,26.99,486602.0,20.8617,20.9004,20.854,20.8694,486602.0
2016-07-13 12:30:00,26.99,27.02,26.95,27.02,408287.0,20.8694,20.8926,20.8385,20.8926,408287.0
2016-07-13 13:00:00,27.02,27.07,27.0,27.01,577391.0,20.8926,20.9313,20.8772,20.8849,577391.0
2016-07-13 13:30:00,27.01,27.11,27.0,27.06,578613.0,20.8849,20.9622,20.8772,20.9236,578613.0
2016-07-13 14:00:00,27.06,27.17,27.02,27.14,770494.0,20.9236,21.0086,20.8926,20.9854,770494.0
2016-07-13 14:30:00,27.15,27.17,27.1,27.12,572124.0,20.9932,21.0086,20.9545,20.97,572124.0
2016-07-13 15:00:00,27.12,27.16,27.08,27.13,726049.0,20.97,21.0009,20.939,20.9777,726049.0
2016-07-13 15:30:00,27.13,27.19,27.11,27.16,2179295.0,20.9777,21.0241,20.9622,21.0009,2179295.0
2016-07-14 09:30:00,27.8,27.94,27.66,27.85,2109619.0,21.4957,21.604,21.3875,21.5344,2109619.0
2016-07-14 10:00:00,27.85,27.95,27.7,27.75,1531442.0,21.5344,21.6117,21.4184,21.4571,1531442.0
2016-07-14 10:30:00,27.75,27.86,27.72,27.8,614013.0,21.4571,21.5421,21.4339,21.4957,614013.0
2016-07-14 11:00:00,27.8,27.89,27.78,27.86,630206.0,21.4957,21.5653,21.4803,21.5421,630206.0
2016-07-14 11:30:00,27.86,27.98,27.85,27.97,920478.0,21.5421,21.6349,21.5344,21.6272,920478.0
2016-07-14 12:00:00,27.97,28.0,27.9,27.95,613438.0,21.6272,21.6504,21.5731,21.6117,613438.0
2016-07-14 12:30:00,27.94,28.02,27.94,28.02,519491.0,21.604,21.6659,21.604,21.6659,519491.0
2016-07-14 13:00:00,28.02,28.07,27.91,27.96,1273687.0,21.6659,21.7045,21.5808,21.6195,1273687.0
2016-07-14 13:30:00,27.95,28.04,27.95,28.0,637187.0,21.6117,21.6813,21.6117,21.6504,637187.0
2016-07-14 14:00:00,28.0,28.05,27.97,28.04,658518.0,21.6504,21.6891,21.6272,21.6813,658518.0
2016-07-14 14:30:00,28.04,28.08,28.0,28.02,526335.0,21.6813,21.7123,21.6504,21.6659,526335.0
2016-07-14 15:00:00,28.02,28.08,27.99,28.03,741740.0,21.6659,21.7123,21.6427,21.6736,741740.0
2016-07-14 15:30:00,28.02,28.05,27.97,28.0,2218670.0,21.6659,21.6891,21.6272,21.6504,2218670.0
2016-07-15 09:30:00,28.25,28.28,27.8,28.14,2439145.0,21.8437,21.8669,21.4957,21.7586,2439145.0
2016-07-15 10:00:00,28.14,28.15,27.98,28.04,1239971.0,21.7586,21.7664,21.6349,21.6813,1239971.0
2016-07-15 10:30:00,28.03,28.11,27.95,28.08,1024919.0,21.6736,21.7354,21.6117,21.7123,1024919.0
2016-07-15 11:00:00,28.08,28.09,27.84,27.85,1090335.0,21.7123,21.72,21.5267,21.5344,1090335.0
2016-07-15 11:30:00,27.85,27.9,27.78,27.81,870503.0,21.5344,21.5731,21.4803,21.5035,870503.0
2016-07-15 12:00:00,27.82,27.87,27.75,27.83,996119.0,21.5112,21.5499,21.4571,21.5189,996119.0
2016-07-15 12:30:00,27.83,27.84,27.69,27.7,686377.0,21.5189,21.5267,21.4107,21.4184,686377.0
2016-07-15 13:00:00,27.71,27.76,27.69,27.73,721331.0,21.4262,21.4648,21.4107,21.4416,721331.0
2016-07-15 13:30:00,27.73,27.79,27.72,27.76,731131.0,21.4416,21.488,21.4339,21.4648,731131.0
2016-07-15 14:00:00,27.77,27.82,27.73,27.73,810088.0,21.4726,21.5112,21.4416,21.4416,810088.0
2016-07-15 14:30:00,27.74,27.8,27.7,27.76,878254.0,21.4494,21.4957,21.4184,21.4648,878254.0
2016-07-15 15:00:00,27.78,27.88,27.75,27.87,1021109.0,21.4803,21.5576,21.4571,21.5499,1021109.0
2016-07-15 15:30:00,27.87,28.01,27.87,28.01,3474073.0,21.5499,21.6581,21.5499,21.6581,3474073.0
2016-07-18 09:30:00,28.06,28.15,27.86,27.96,1759145.0,21.6968,21.7664,21.5421,21.6195,1759145.0
2016-07-18 10:00:00,27.95,28.1,27.95,28.07,1284647.0,21.6117,21.7277,21.6117,21.7045,1284647.0
2016-07-18 10:30:00,28.07,28.1,28.0,28.04,718356.0,21.7045,21.7277,21.6504,21.6813,718356.0
2016-07-18 11:00:00,28.03,28.12,28.01,28.1,547097.0,21.6736,21.7432,21.6581,21.7277,547097.0
2016-07-18 11:30:00,28.1,28.12,28.04,28.08,724872.0,21.7277,21.7432,21.6813,21.7123,724872.0
2016-07-18 12:00:00,28.08,28.11,28.05,28.06,638907.0,21.7123,21.7354,21.6891,21.6968,638907.0
2016-07-18 12:30:00,28.06,28.14,28.04,28.09,616899.0,21.6968,21.7586,21.6813,21.72,616899.0
2016-07-18 13:00:00,28.09,28.1,28.05,28.08,529059.0,21.72,21.7277,21.6891,21.7123,529059.0
2016-07-18 13:30:00,28.08,28.12,28.06,28.08,681136.0,21.7123,21.7432,21.6968,21.7123,681136.0
2016-07-18 14:00:00,28.08,28.11,28.06,28.08,447396.0,21.7123,21.7354,21.6968,21.7123,447396.0
2016-07-18 14:30:00,28.08,28.16,28.07,28.14,657138.0,21.7123,21.7741,21.7045,21.7586,657138.0
2016-07-18 15:00:00,28.14,28.16,28.1,28.13,980206.0,21.7586,21.7741,21.7277,21.7509,980206.0
2016-07-18 15:30:00,28.13,28.23,28.11,28.21,2757405.0,21.7509,21.8282,21.7354,21.8128,2757405.0
2016-07-19 09:30:00,27.95,28.23,27.77,28.1,2797282.0,21.6117,21.8282,21.4726,21.7277,2797282.0
2016-07-19 10:00:00,28.1,28.28,28.05,28.27,1718641.0,21.7277,21.8669,21.6891,21.8592,1718641.0
2016-07-19 10:30:00,28.27,28.35,28.17,28.25,1631942.0,21.8592,21.921,21.7818,21.8437,1631942.0
2016-07-19 11:00:00,28.25,28.4,28.2,28.21,1056470.0,21.8437,21.9597,21.805,21.8128,1056470.0
2016-07-19 11:30:00,28.21,28.28,28.11,28.11,1050915.0,21.8128,21.8669,21.7354,21.7354,1050915.0
2016-07-19 12:00:00,28.11,28.16,28.06,28.07,954029.0,21.7354,21.7741,21.6968,21.7045,954029.0
2016-07-19 12:30:00,28.07,28.21,28.07,28.12,672180.0,21.7045,21.8128,21.7045,21.7432,672180.0
2016-07-19 13:00:00,28.13,28.22,28.11,28.18,647192.0,21.7509,21.8205,21.7354,21.7896,647192.0
2016-07-19 13:30:00,28.18,28.27,28.14,28.14,715677.0,21.7896,21.8592,21.7586,21.7586,715677.0
2016-07-19 14:00:00,28.14,28.25,28.14,28.24,693884.0,21.7586,21.8437,21.7586,21.836,693884.0
2016-07-19 14:30:00,28.23,28.26,28.16,28.19,706778.0,21.8282,21.8514,21.7741,21.7973,706778.0
2016-07-19 15:00:00,28.2,28.27,28.19,28.22,1179866.0,21.805,21.8592,21.7973,21.8205,1179866.0
2016-07-19 15:30:00,28.22,28.25,28.17,28.2,4923106.0,21.8205,21.8437,21.7818,21.805,4923106.0
2016-07-20 09:30:00,29.14,29.14,28.19,28.35,5732232.0,22.5319,22.5319,21.7973,21.921,5732232.0
2016-07-20 10:00:00,28.35,28.65,28.27,28.56,3233650.0,21.921,22.153,21.8592,22.0834,3233650.0
2016-07-20 10:30:00,28.57,28.81,28.56,28.76,1824325.0,22.0911,22.2767,22.0834,22.238,1824325.0
2016-07-20 11:00:00,28.76,29.05,28.76,29.01,2258054.0,22.238,22.4623,22.238,22.4314,2258054.0
2016-07-20 11:30:00,29.01,29.04,28.71,28.81,1968468.0,22.4314,22.4546,22.1994,22.2767,1968468.0
2016-07-20 12:00:00,28.81,28.83,28.75,28.77,1075145.0,22.2767,22.2922,22.2303,22.2458,1075145.0
2016-07-20 12:30:00,28.77,28.77,28.5,28.6,1649219.0,22.2458,22.2458,22.037,22.1143,1649219.0
2016-07-20 13:00:00,28.6,28.69,28.55,28.67,686726.0,22.1143,22.1839,22.0757,22.1685,686726.0
2016-07-20 13:30:00,28.67,28.73,28.53,28.56,994512.0,22.1685,22.2149,22.0602,22.0834,994512.0
2016-07-20 14:00:00,28.55,28.69,28.55,28.59,821649.0,22.0757,22.1839,22.0757,22.1066,821649.0
2016-07-20 14:30:00,28.59,28.63,28.55,28.6,994907.0,22.1066,22.1375,22.0757,22.1143,994907.0
2016-07-20 15:00:00,28.6,28.62,28.51,28.54,964875.0,22.1143,22.1298,22.0447,22.0679,964875.0
2016-07-20 15:30:00,28.54,28.83,28.54,28.81,4023843.0,22.0679,22.2922,22.0679,22.2767,4023843.0
2016-07-21 09:30:00,28.69,29.0,28.69,28.9,2401255.0,22.1839,22.4236,22.1839,22.3463,2401255.0
2016-07-21 10:00:00,28.9,29.01,28.85,28.95,1905678.0,22.3463,22.4314,22.3076,22.385,1905678.0
2016-07-21 10:30:00,28.94,29.08,28.94,29.07,1658111.0,22.3772,22.4855,22.3772,22.4777,1658111.0
2016-07-21 11:00:00,29.07,29.08,28.92,28.96,1037206.0,22.4777,22.4855,22.3618,22.3927,1037206.0
2016-07-21 11:30:00,28.96,28.96,28.69,28.74,1181197.0,22.3927,22.3927,22.1839,22.2226,1181197.0
2016-07-21 12:00:00,28.74,28.83,28.63,28.7,907417.0,22.2226,22.2922,22.1375,22.1917,907417.0
2016-07-21 12:30:00,28.7,28.79,28.64,28.7,916856.0,22.1917,22.2612,22.1453,22.1917,916856.0
2016-07-21 13:00:00,28.7,28.82,28.67,28.78,755561.0,22.1917,22.2844,22.1685,22.2535,755561.0
2016-07-21 13:30:00,28.79,28.81,28.69,28.72,676027.0,22.2612,22.2767,22.1839,22.2071,676027.0
2016-07-21 14:00:00,28.72,28.8,28.7,28.78,647995.0,22.2071,22.269,22.1917,22.2535,647995.0
2016-07-21 14:30:00,28.78,28.82,28.72,28.78,799579.0,22.2535,22.2844,22.2071,22.2535,799579.0
2016-07-21 15:00:00,28.77,28.8,28.71,28.79,871568.0,22.2458,22.269,22.1994,22.2612,871568.0
2016-07-21 15:30:00,28.79,28.91,28.77,28.87,3310303.0,22.2612,22.354,22.2458,22.3231,3310303.0
2016-07-22 09:30:00,28.73,28.94,28.73,28.82,1704531.0,22.2149,22.3772,22.2149,22.2844,1704531.0
2016-07-22 10:00:00,28.83,28.9,28.74,28.8,1087847.0,22.2922,22.3463,22.2226,22.269,1087847.0
2016-07-22 10:30:00,28.8,28.98,28.75,28.97,725870.0,22.269,22.4082,22.2303,22.4004,725870.0
2016-07-22 11:00:00,28.98,28.99,28.84,28.88,552460.0,22.4082,22.4159,22.2999,22.3308,552460.0
2016-07-22 11:30:00,28.88,29.01,28.87,28.97,566846.0,22.3308,22.4314,22.3231,22.4004,566846.0
2016-07-22 12:00:00,28.97,29.05,28.96,29.05,430640.0,22.4004,22.4623,22.3927,22.4623,430640.0
2016-07-22 12:30:00,29.04,29.07,28.96,28.97,503626.0,22.4546,22.4777,22.3927,22.4004,503626.0
2016-07-22 13:00:00,28.97,29.02,28.94,29.02,644305.0,22.4004,22.4391,22.3772,22.4391,644305.0
2016-07-22 13:30:00,29.02,29.03,28.96,28.96,685819.0,22.4391,22.4468,22.3927,22.3927,685819.0
2016-07-22 14:00:00,28.96,28.98,28.9,28.9,516857.0,22.3927,22.4082,22.3463,22.3463,516857.0
2016-07-22 14:30:00,28.9,28.93,28.88,28.89,582193.0,22.3463,22.3695,22.3308,22.3386,582193.0
2016-07-22 15:00:00,28.9,28.98,28.89,28.9,858877.0,22.3463,22.4082,22.3386,22.3463,858877.0
2016-07-22 15:30:00,28.9,28.97,28.9,28.93,2218620.0,22.3463,22.4004,22.3463,22.3695,2218620.0
2016-07-25 09:30:00,28.82,29.12,28.8,29.02,1320893.0,22.2844,22.5164,22.269,22.4391,1320893.0
2016-07-25 10:00:00,29.01,29.1,28.8,28.86,1167026.0,22.4314,22.5009,22.269,22.3154,1167026.0
2016-07-25 10:30:00,28.85,28.99,28.79,28.94,770940.0,22.3076,22.4159,22.2612,22.3772,770940.0
2016-07-25 11:00:00,28.93,28.97,28.87,28.93,431242.0,22.3695,22.4004,22.3231,22.3695,431242.0
2016-07-25 11:30:00,28.93,28.98,28.9,28.94,478525.0,22.3695,22.4082,22.3463,22.3772,478525.0
2016-07-25 12:00:00,28.95,28.99,28.91,28.97,462521.0,22.385,22.4159,22.354,22.4004,462521.0
2016-07-25 12:30:00,28.98,29.02,28.93,29.0,494954.0,22.4082,22.4391,22.3695,22.4236,494954.0
2016-07-25 13:00:00,29.0,29.04,28.97,29.03,383496.0,22.4236,22.4546,22.4004,22.4468,383496.0
2016-07-25 13:30:00,29.03,29.04,28.99,29.02,310161.0,22.4468,22.4546,22.4159,22.4391,310161.0
2016-07-25 14:00:00,29.03,29.07,29.0,29.03,378946.0,22.4468,22.4777,22.4236,22.4468,378946.0
2016-07-25 14:30:00,29.03,29.08,29.02,29.05,568718.0,22.4468,22.4855,22.4391,22.4623,568718.0
2016-07-25 15:00:00,29.05,29.1,29.04,29.08,517352.0,22.4623,22.5009,22.4546,22.4855,517352.0
2016-07-25 15:30:00,29.08,29.14,29.03,29.13,2287123.0,22.4855,22.5319,22.4468,22.5241,2287123.0
2016-07-26 09:30:00,29.02,29.24,29.02,29.17,1490311.0,22.4391,22.6092,22.4391,22.5551,1490311.0
2016-07-26 10:00:00,29.17,29.22,29.03,29.07,1142688.0,22.5551,22.5937,22.4468,22.4777,1142688.0
2016-07-26 10:30:00,29.08,29.1,28.88,28.88,885674.0,22.4855,22.5009,22.3308,22.3308,885674.0
2016-07-26 11:00:00,28.88,29.07,28.87,29.01,1145729.0,22.3308,22.4777,22.3231,22.4314,1145729.0
2016-07-26 11:30:00,29.0,29.12,28.98,29.1,1057206.0,22.4236,22.5164,22.4082,22.5009,1057206.0
2016-07-26 12:00:00,29.1,29.14,29.06,29.12,667008.0,22.5009,22.5319,22.47,22.5164,667008.0
2016-07-26 12:30:00,29.12,29.17,29.09,29.16,601799.0,22.5164,22.5551,22.4932,22.5473,601799.0
2016-07-26 13:00:00,29.15,29.23,29.13,29.16,712280.0,22.5396,22.6015,22.5241,22.5473,712280.0
2016-07-26 13:30:00,29.15,29.2,29.12,29.16,672938.0,22.5396,22.5783,22.5164,22.5473,672938.0
2016-07-26 14:00:00,29.16,29.2,29.09,29.15,974497.0,22.5473,22.5783,22.4932,22.5396,974497.0
2016-07-26 14:30:00,29.16,29.2,29.15,29.18,743272.0,22.5473,22.5783,22.5396,22.5628,743272.0
2016-07-26 15:00:00,29.17,29.22,29.15,29.2,917730.0,22.5551,22.5937,22.5396,22.5783,917730.0
2016-07-26 15:30:00,29.2,29.28,29.19,29.23,2165699.0,22.5783,22.6401,22.5705,22.6015,2165699.0
2016-07-27 09:30:00,29.03,29.37,29.03,29.26,1274001.0,22.6015,22.8662,22.6015,22.7806,1274001.0
2016-07-27 10:00:00,29.26,29.27,29.19,29.19,735169.0,22.7806,22.7884,22.7261,22.7261,735169.0
2016-07-27 10:30:00,29.19,29.21,29.0,29.08,985299.0,22.7261,22.7417,22.5782,22.6404,985299.0
2016-07-27 11:00:00,29.09,29.13,29.0,29.06,850241.0,22.6482,22.6794,22.5782,22.6249,850241.0
2016-07-27 11:30:00,29.06,29.07,28.96,28.97,616673.0,22.6249,22.6327,22.547,22.5548,616673.0
2016-07-27 12:00:00,28.97,29.01,28.95,28.96,437154.0,22.5548,22.5859,22.5392,22.547,437154.0
2016-07-27 12:30:00,28.96,29.08,28.95,29.05,903160.0,22.547,22.6404,22.5392,22.6171,903160.0
2016-07-27 13:00:00,29.05,29.07,28.96,28.99,441751.0,22.6171,22.6327,22.547,22.5704,441751.0
2016-07-27 13:30:00,28.99,29.04,28.93,29.01,781027.0,22.5704,22.6093,22.5237,22.5859,781027.0
2016-07-27 14:00:00,29.01,29.27,28.96,28.98,1618655.0,22.5859,22.7884,22.547,22.5626,1618655.0
2016-07-27 14:30:00,28.98,29.12,28.94,29.11,691807.0,22.5626,22.6716,22.5314,22.6638,691807.0
2016-07-27 15:00:00,29.11,29.2,29.1,29.13,1116843.0,22.6638,22.7339,22.656,22.6794,1116843.0
2016-07-27 15:30:00,29.12,29.14,28.99,29.03,2029169.0,22.6716,22.6872,22.5704,22.6015,2029169.0
2016-07-28 09:30:00,28.9,29.03,28.65,28.85,1619584.0,22.5003,22.6015,22.3057,22.4614,1619584.0
2016-07-28 10:00:00,28.85,28.94,28.78,28.87,905377.0,22.4614,22.5314,22.4069,22.4769,905377.0
2016-07-28 10:30:00,28.88,28.9,28.73,28.76,765077.0,22.4847,22.5003,22.368,22.3913,765077.0
2016-07-28 11:00:00,28.76,28.82,28.71,28.76,679428.0,22.3913,22.438,22.3524,22.3913,679428.0
2016-07-28 11:30:00,28.75,28.8,28.7,28.77,688082.0,22.3835,22.4225,22.3446,22.3991,688082.0
2016-07-28 12:00:00,28.77,28.81,28.72,28.76,532474.0,22.3991,22.4302,22.3602,22.3913,532474.0
2016-07-28 12:30:00,28.76,28.85,28.75,28.83,588870.0,22.3913,22.4614,22.3835,22.4458,588870.0
2016-07-28 13:00:00,28.83,28.87,28.8,28.83,510862.0,22.4458,22.4769,22.4225,22.4458,510862.0
2016-07-28 13:30:00,28.83,28.85,28.8,28.85,656952.0,22.4458,22.4614,22.4225,22.4614,656952.0
2016-07-28 14:00:00,28.85,28.95,28.84,28.89,724584.0,22.4614,22.5392,22.4536,22.4925,724584.0
2016-07-28 14:30:00,28.9,28.91,28.85,28.86,504478.0,22.5003,22.5081,22.4614,22.4692,504478.0
2016-07-28 15:00:00,28.86,28.91,28.86,28.88,596263.0,22.4692,22.5081,22.4692,22.4847,596263.0
2016-07-28 15:30:00,28.89,28.91,28.85,28.86,1676280.0,22.4925,22.5081,22.4614,22.4692,1676280.0
2016-07-29 09:30:00,28.77,29.01,28.61,28.63,1319098.0,22.3991,22.5859,22.2745,22.2901,1319098.0
2016-07-29 10:00:00,28.63,28.7,28.59,28.69,820490.0,22.2901,22.3446,22.259,22.3368,820490.0
2016-07-29 10:30:00,28.69,28.82,28.64,28.8,589904.0,22.3368,22.438,22.2979,22.4225,589904.0
2016-07-29 11:00:00,28.79,28.85,28.78,28.78,539934.0,22.4147,22.4614,22.4069,22.4069,539934.0
2016-07-29 11:30:00,28.79,28.85,28.78,28.83,429839.0,22.4147,22.4614,22.4069,22.4458,429839.0
2016-07-29 12:00:00,28.83,28.87,28.78,28.78,612231.0,22.4458,22.4769,22.4069,22.4069,612231.0
2016-07-29 12:30:00,28.78,28.81,28.73,28.74,288161.0,22.4069,22.4302,22.368,22.3757,288161.0
2016-07-29 13:00:00,28.74,28.82,28.72,28.8,272095.0,22.3757,22.438,22.3602,22.4225,272095.0
2016-07-29 13:30:00,28.8,28.83,28.76,28.81,270570.0,22.4225,22.4458,22.3913,22.4302,270570.0
2016-07-29 14:00:00,28.81,28.82,28.75,28.81,405139.0,22.4302,22.438,22.3835,22.4302,405139.0
2016-07-29 14:30:00,28.81,28.83,28.75,28.77,504597.0,22.4302,22.4458,22.3835,22.3991,504597.0
2016-07-29 15:00:00,28.78,28.8,28.7,28.76,672104.0,22.4069,22.4225,22.3446,22.3913,672104.0
2016-07-29 15:30:00,28.76,28.83,28.73,28.74,2037579.0,22.3913,22.4458,22.368,22.3757,2037579.0
2016-08-01 09:30:00,28.84,28.9,28.7,28.83,1193341.0,22.4536,22.5003,22.3446,22.4458,1193341.0
2016-08-01 10:00:00,28.83,28.92,28.79,28.82,756095.0,22.4458,22.5159,22.4147,22.438,756095.0
2016-08-01 10:30:00,28.82,28.84,28.71,28.82,477431.0,22.438,22.4536,22.3524,22.438,477431.0
2016-08-01 11:00:00,28.82,28.91,28.8,28.81,585734.0,22.438,22.5081,22.4225,22.4302,585734.0
2016-08-01 11:30:00,28.83,28.85,28.69,28.69,405451.0,22.4458,22.4614,22.3368,22.3368,405451.0
2016-08-01 12:00:00,28.69,28.71,28.5,28.53,742585.0,22.3368,22.3524,22.1889,22.2122,742585.0
2016-08-01 12:30:00,28.53,28.6,28.5,28.58,343698.0,22.2122,22.2667,22.1889,22.2512,343698.0
2016-08-01 13:00:00,28.58,28.62,28.5,28.59,525579.0,22.2512,22.2823,22.1889,22.259,525579.0
2016-08-01 13:30:00,28.6,28.61,28.55,28.6,434335.0,22.2667,22.2745,22.2278,22.2667,434335.0
2016-08-01 14:00:00,28.61,28.66,28.54,28.55,371564.0,22.2745,22.3135,22.22,22.2278,371564.0
2016-08-01 14:30:00,28.55,28.56,28.49,28.51,598544.0,22.2278,22.2356,22.1811,22.1967,598544.0
2016-08-01 15:00:00,28.51,28.51,28.37,28.41,1070895.0,22.1967,22.1967,22.0877,22.1188,1070895.0
2016-08-01 15:30:00,28.41,28.51,28.4,28.5,1819815.0,22.1188,22.1967,22.111,22.1889,1819815.0
2016-08-02 09:30:00,28.39,28.56,28.3,28.38,1556248.0,22.1032,22.2356,22.0332,22.0955,1556248.0
2016-08-02 10:00:00,28.4,28.41,28.11,28.16,1203724.0,22.111,22.1188,21.8852,21.9242,1203724.0
2016-08-02 10:30:00,28.15,28.2,27.96,27.99,1073816.0,21.9164,21.9553,21.7685,21.7918,1073816.0
2016-08-02 11:00:00,28.0,28.12,27.96,28.1,1037868.0,21.7996,21.893,21.7685,21.8775,1037868.0
2016-08-02 11:30:00,28.1,28.11,27.98,28.0,645630.0,21.8775,21.8852,21.784,21.7996,645630.0
2016-08-02 12:00:00,28.01,28.1,27.98,28.04,668420.0,21.8074,21.8775,21.784,21.8307,668420.0
2016-08-02 12:30:00,28.04,28.05,27.83,27.85,1552557.0,21.8307,21.8385,21.6672,21.6828,1552557.0
2016-08-02 13:00:00,27.85,27.95,27.79,27.94,1003916.0,21.6828,21.7607,21.6361,21.7529,1003916.0
2016-08-02 13:30:00,27.94,27.95,27.83,27.88,848891.0,21.7529,21.7607,21.6672,21.7062,848891.0
2016-08-02 14:00:00,27.89,27.97,27.88,27.94,1279188.0,21.714,21.7762,21.7062,21.7529,1279188.0
2016-08-02 14:30:00,27.95,27.96,27.86,27.88,1072236.0,21.7607,21.7685,21.6906,21.7062,1072236.0
2016-08-02 15:00:00,27.88,28.01,27.85,27.99,1014197.0,21.7062,21.8074,21.6828,21.7918,1014197.0
2016-08-02 15:30:00,27.99,28.03,27.95,27.99,2523099.0,21.7918,21.823,21.7607,21.7918,2523099.0
2016-08-03 09:30:00,27.92,28.31,27.92,28.28,1077903.0,21.7373,22.041,21.7373,22.0176,1077903.0
2016-08-03 10:00:00,28.29,28.43,28.21,28.42,595978.0,22.0254,22.1344,21.9631,22.1266,595978.0
2016-08-03 10:30:00,28.41,28.48,28.31,28.34,702879.0,22.1188,22.1733,22.041,22.0643,702879.0
2016-08-03 11:00:00,28.34,28.43,28.29,28.4,687956.0,22.0643,22.1344,22.0254,22.111,687956.0
2016-08-03 11:30:00,28.4,28.42,28.37,28.4,543180.0,22.111,22.1266,22.0877,22.111,543180.0
2016-08-03 12:00:00,28.4,28.46,28.37,28.43,401054.0,22.111,22.1577,22.0877,22.1344,401054.0
2016-08-03 12:30:00,28.42,28.48,28.38,28.48,470181.0,22.1266,22.1733,22.0955,22.1733,470181.0
2016-08-03 13:00:00,28.48,28.5,28.45,28.49,353674.0,22.1733,22.1889,22.15,22.1811,353674.0
2016-08-03 13:30:00,28.5,28.51,28.42,28.47,758546.0,22.1889,22.1967,22.1266,22.1655,758546.0
2016-08-03 14:00:00,28.46,28.51,28.37,28.37,440713.0,22.1577,22.1967,22.0877,22.0877,440713.0
2016-08-03 14:30:00,28.37,28.45,28.36,28.39,496372.0,22.0877,22.15,22.0799,22.1032,496372.0
2016-08-03 15:00:00,28.39,28.45,28.37,28.43,640818.0,22.1032,22.15,22.0877,22.1344,640818.0
2016-08-03 15:30:00,28.43,28.44,28.36,28.42,1408078.0,22.1344,22.1422,22.0799,22.1266,1408078.0
2016-08-04 09:30:00,28.27,28.4,28.15,28.15,1377803.0,22.0098,22.111,21.9164,21.9164,1377803.0
2016-08-04 10:00:00,28.16,28.2,28.05,28.1,1157438.0,21.9242,21.9553,21.8385,21.8775,1157438.0
2016-08-04 10:30:00,28.09,28.12,27.99,28.11,1017918.0,21.8697,21.893,21.7918,21.8852,1017918.0
2016-08-04 11:00:00,28.11,28.12,28.02,28.05,974115.0,21.8852,21.893,21.8152,21.8385,974115.0
2016-08-04 11:30:00,28.05,28.22,28.02,28.22,1128920.0,21.8385,21.9709,21.8152,21.9709,1128920.0
2016-08-04 12:00:00,28.22,28.23,28.14,28.14,724221.0,21.9709,21.9787,21.9086,21.9086,724221.0
2016-08-04 12:30:00,28.14,28.15,28.1,28.11,581360.0,21.9086,21.9164,21.8775,21.8852,581360.0
2016-08-04 13:00:00,28.1,28.14,28.08,28.13,641821.0,21.8775,21.9086,21.8619,21.9008,641821.0
2016-08-04 13:30:00,28.12,28.24,28.11,28.21,506636.0,21.893,21.9865,21.8852,21.9631,506636.0
2016-08-04 14:00:00,28.21,28.35,28.21,28.28,648056.0,21.9631,22.0721,21.9631,22.0176,648056.0
2016-08-04 14:30:00,28.28,28.29,28.23,28.27,721439.0,22.0176,22.0254,21.9787,22.0098,721439.0
2016-08-04 15:00:00,28.27,28.34,28.24,28.29,620672.0,22.0098,22.0643,21.9865,22.0254,620672.0
2016-08-04 15:30:00,28.29,28.31,28.25,28.28,1379540.0,22.0254,22.041,21.9942,22.0176,1379540.0
2016-08-05 09:30:00,28.6,29.18,28.59,29.16,2175665.0,22.2667,22.7183,22.259,22.7027,2175665.0
2016-08-05 10:00:00,29.17,29.17,28.99,29.05,1033446.0,22.7105,22.7105,22.5704,22.6171,1033446.0
2016-08-05 10:30:00,29.05,29.08,28.95,29.01,626332.0,22.6171,22.6404,22.5392,22.5859,626332.0
2016-08-05 11:00:00,29.02,29.16,29.01,29.04,708573.0,22.5937,22.7027,22.5859,22.6093,708573.0
2016-08-05 11:30:00,29.04,29.1,29.01,29.02,477843.0,22.6093,22.656,22.5859,22.5937,477843.0
2016-08-05 12:00:00,29.01,29.08,28.99,29.02,554232.0,22.5859,22.6404,22.5704,22.5937,554232.0
2016-08-05 12:30:00,29.02,29.05,28.98,28.99,440903.0,22.5937,22.6171,22.5626,22.5704,440903.0
2016-08-05 13:00:00,28.99,29.04,28.98,29.0,380565.0,22.5704,22.6093,22.5626,22.5782,380565.0
2016-08-05 13:30:00,28.99,29.02,28.97,29.0,445848.0,22.5704,22.5937,22.5548,22.5782,445848.0
2016-08-05 14:00:00,29.0,29.01,28.97,28.99,444047.0,22.5782,22.5859,22.5548,22.5704,444047.0
2016-08-05 14:30:00,28.99,29.02,28.97,28.99,796888.0,22.5704,22.5937,22.5548,22.5704,796888.0
2016-08-05 15:00:00,28.99,29.02,28.95,28.98,715860.0,22.5704,22.5937,22.5392,22.5626,715860.0
2016-08-05 15:30:00,28.97,29.01,28.94,29.0,1799743.0,22.5548,22.5859,22.5314,22.5782,1799743.0
2016-08-08 09:30:00,29.02,29.42,29.0,29.18,1444294.0,22.5937,22.9052,22.5782,22.7183,1444294.0
2016-08-08 10:00:00,29.18,29.22,29.01,29.06,592821.0,22.7183,22.7494,22.5859,22.6249,592821.0
2016-08-08 10:30:00,29.06,29.17,29.05,29.09,629848.0,22.6249,22.7105,22.6171,22.6482,629848.0
2016-08-08 11:00:00,29.09,29.16,29.06,29.11,665359.0,22.6482,22.7027,22.6249,22.6638,665359.0
2016-08-08 11:30:00,29.11,29.18,29.1,29.15,416325.0,22.6638,22.7183,22.656,22.6949,416325.0
2016-08-08 12:00:00,29.16,29.18,29.14,29.15,302575.0,22.7027,22.7183,22.6872,22.6949,302575.0
2016-08-08 12:30:00,29.14,29.2,29.14,29.17,421036.0,22.6872,22.7339,22.6872,22.7105,421036.0
2016-08-08 13:00:00,29.18,29.22,29.14,29.21,378262.0,22.7183,22.7494,22.6872,22.7417,378262.0
2016-08-08 13:30:00,29.21,29.22,29.14,29.15,465405.0,22.7417,22.7494,22.6872,22.6949,465405.0
2016-08-08 14:00:00,29.15,29.15,29.07,29.12,350484.0,22.6949,22.6949,22.6327,22.6716,350484.0
2016-08-08 14:30:00,29.12,29.13,29.1,29.13,359032.0,22.6716,22.6794,22.656,22.6794,359032.0
2016-08-08 15:00:00,29.13,29.15,29.11,29.14,470652.0,22.6794,22.6949,22.6638,22.6872,470652.0
2016-08-08 15:30:00,29.14,29.15,29.11,29.13,1572101.0,22.6872,22.6949,22.6638,22.6794,1572101.0
2016-08-09 09:30:00,29.15,29.44,29.15,29.38,1451628.0,22.6949,22.9207,22.6949,22.874,1451628.0
2016-08-09 10:00:00,29.38,29.46,29.3,29.4,946409.0,22.874,22.9363,22.8117,22.8896,946409.0
2016-08-09 10:30:00,29.4,29.44,29.36,29.38,963554.0,22.8896,22.9207,22.8584,22.874,963554.0
2016-08-09 11:00:00,29.37,29.49,29.37,29.41,944452.0,22.8662,22.9597,22.8662,22.8974,944452.0
2016-08-09 11:30:00,29.41,29.49,29.4,29.46,784896.0,22.8974,22.9597,22.8896,22.9363,784896.0
2016-08-09 12:00:00,29.47,29.48,29.36,29.36,575114.0,22.9441,22.9519,22.8584,22.8584,575114.0
2016-08-09 12:30:00,29.36,29.4,29.31,29.34,578573.0,22.8584,22.8896,22.8195,22.8429,578573.0
2016-08-09 13:00:00,29.35,29.4,29.34,29.38,393430.0,22.8507,22.8896,22.8429,22.874,393430.0
2016-08-09 13:30:00,29.37,29.4,29.28,29.29,518858.0,22.8662,22.8896,22.7962,22.8039,518858.0
2016-08-09 14:00:00,29.29,29.31,29.24,29.26,420759.0,22.8039,22.8195,22.765,22.7806,420759.0
2016-08-09 14:30:00,29.26,29.36,29.26,29.36,673240.0,22.7806,22.8584,22.7806,22.8584,673240.0
2016-08-09 15:00:00,29.35,29.4,29.32,29.39,546340.0,22.8507,22.8896,22.8273,22.8818,546340.0
2016-08-09 15:30:00,29.39,29.4,29.33,29.35,1123320.0,22.8818,22.8896,22.8351,22.8507,1123320.0
2016-08-10 09:30:00,29.44,29.47,29.25,29.28,793041.0,22.9207,22.9441,22.7728,22.7962,793041.0
2016-08-10 10:00:00,29.28,29.35,29.22,29.3,453447.0,22.7962,22.8507,22.7494,22.8117,453447.0
2016-08-10 10:30:00,29.3,29.36,29.24,29.27,852682.0,22.8117,22.8584,22.765,22.7884,852682.0
2016-08-10 11:00:00,29.27,29.3,29.14,29.19,605302.0,22.7884,22.8117,22.6872,22.7261,605302.0
2016-08-10 11:30:00,29.18,29.19,29.09,29.13,430608.0,22.7183,22.7261,22.6482,22.6794,430608.0
2016-08-10 12:00:00,29.12,29.22,29.08,29.2,424803.0,22.6716,22.7494,22.6404,22.7339,424803.0
2016-08-10 12:30:00,29.2,29.23,29.17,29.21,184721.0,22.7339,22.7572,22.7105,22.7417,184721.0
2016-08-10 13:00:00,29.21,29.24,29.15,29.18,209702.0,22.7417,22.765,22.6949,22.7183,209702.0
2016-08-10 13:30:00,29.18,29.22,29.14,29.2,253742.0,22.7183,22.7494,22.6872,22.7339,253742.0
2016-08-10 14:00:00,29.19,29.23,29.12,29.16,461325.0,22.7261,22.7572,22.6716,22.7027,461325.0
2016-08-10 14:30:00,29.17,29.17,29.11,29.15,293044.0,22.7105,22.7105,22.6638,22.6949,293044.0
2016-08-10 15:00:00,29.15,29.17,29.1,29.1,1070854.0,22.6949,22.7105,22.656,22.656,1070854.0
2016-08-10 15:30:00,29.11,29.12,29.05,29.11,1455750.0,22.6638,22.6716,22.6171,22.6638,1455750.0
2016-08-11 09:30:00,29.19,29.38,29.03,29.27,1116616.0,22.7261,22.874,22.6015,22.7884,1116616.0
2016-08-11 10:00:00,29.28,29.33,29.19,29.25,388365.0,22.7962,22.8351,22.7261,22.7728,388365.0
2016-08-11 10:30:00,29.25,29.37,29.23,29.26,495255.0,22.7728,22.8662,22.7572,22.7806,495255.0
2016-08-11 11:00:00,29.27,29.4,29.26,29.39,496777.0,22.7884,22.8896,22.7806,22.8818,496777.0
2016-08-11 11:30:00,29.38,29.42,29.34,29.37,413393.0,22.874,22.9052,22.8429,22.8662,413393.0
2016-08-11 12:00:00,29.38,29.38,29.3,29.32,360276.0,22.874,22.874,22.8117,22.8273,360276.0
2016-08-11 12:30:00,29.32,29.4,29.32,29.39,490335.0,22.8273,22.8896,22.8273,22.8818,490335.0
2016-08-11 13:00:00,29.39,29.44,29.36,29.36,583239.0,22.8818,22.9207,22.8584,22.8584,583239.0
2016-08-11 13:30:00,29.36,29.38,29.33,29.33,354526.0,22.8584,22.874,22.8351,22.8351,354526.0
2016-08-11 14:00:00,29.34,29.39,29.33,29.38,412313.0,22.8429,22.8818,22.8351,22.874,412313.0
2016-08-11 14:30:00,29.38,29.38,29.31,29.34,277424.0,22.874,22.874,22.8195,22.8429,277424.0
2016-08-11 15:00:00,29.35,29.37,29.34,29.36,485796.0,22.8507,22.8662,22.8429,22.8584,485796.0
2016-08-11 15:30:00,29.35,29.45,29.34,29.38,1946415.0,22.8507,22.9285,22.8429,22.874,1946415.0
2016-08-12 09:30:00,29.15,29.17,28.86,29.01,1355375.0,22.6949,22.7105,22.4692,22.5859,1355375.0
2016-08-12 10:00:00,29.01,29.11,28.96,28.96,1165662.0,22.5859,22.6638,22.547,22.547,1165662.0
2016-08-12 10:30:00,28.97,29.01,28.96,29.0,622472.0,22.5548,22.5859,22.547,22.5782,622472.0
2016-08-12 11:00:00,29.01,29.03,28.99,29.0,486012.0,22.5859,22.6015,22.5704,22.5782,486012.0
2016-08-12 11:30:00,29.01,29.06,28.99,29.02,275383.0,22.5859,22.6249,22.5704,22.5937,275383.0
2016-08-12 12:00:00,29.02,29.02,28.96,29.02,253809.0,22.5937,22.5937,22.547,22.5937,253809.0
2016-08-12 12:30:00,29.01,29.09,29.0,29.07,199796.0,22.5859,22.6482,22.5782,22.6327,199796.0
2016-08-12 13:00:00,29.07,29.08,29.01,29.08,191017.0,22.6327,22.6404,22.5859,22.6404,191017.0
2016-08-12 13:30:00,29.08,29.09,29.05,29.06,207061.0,22.6404,22.6482,22.6171,22.6249,207061.0
2016-08-12 14:00:00,29.06,29.15,29.06,29.14,379175.0,22.6249,22.6949,22.6249,22.6872,379175.0
2016-08-12 14:30:00,29.13,29.16,29.08,29.08,458267.0,22.6794,22.7027,22.6404,22.6404,458267.0
2016-08-12 15:00:00,29.08,29.16,29.07,29.16,648772.0,22.6404,22.7027,22.6327,22.7027,648772.0
2016-08-12 15:30:00,29.16,29.2,29.13,29.17,2132791.0,22.7027,22.7339,22.6794,22.7105,2132791.0
2016-08-15 09:30:00,29.37,29.63,29.31,29.49,1256437.0,22.8662,23.0687,22.8195,22.9597,1256437.0
2016-08-15 10:00:00,29.49,29.51,29.46,29.48,665602.0,22.9597,22.9752,22.9363,22.9519,665602.0
2016-08-15 10:30:00,29.48,29.57,29.48,29.55,495466.0,22.9519,23.0219,22.9519,23.0064,495466.0
2016-08-15 11:00:00,29.54,29.57,29.52,29.54,452800.0,22.9986,23.0219,22.983,22.9986,452800.0
2016-08-15 11:30:00,29.54,29.56,29.51,29.52,424161.0,22.9986,23.0142,22.9752,22.983,424161.0
2016-08-15 12:00:00,29.52,29.56,29.52,29.53,495363.0,22.983,23.0142,22.983,22.9908,495363.0
2016-08-15 12:30:00,29.54,29.56,29.52,29.56,313544.0,22.9986,23.0142,22.983,23.0142,313544.0
2016-08-15 13:00:00,29.56,29.62,29.55,29.61,300792.0,23.0142,23.0609,23.0064,23.0531,300792.0
2016-08-15 13:30:00,29.61,29.67,29.58,29.65,270901.0,23.0531,23.0998,23.0297,23.0842,270901.0
2016-08-15 14:00:00,29.65,29.76,29.64,29.72,682344.0,23.0842,23.1699,23.0764,23.1387,682344.0
2016-08-15 14:30:00,29.72,29.8,29.71,29.79,527518.0,23.1387,23.201,23.1309,23.1932,527518.0
2016-08-15 15:00:00,29.79,29.79,29.71,29.73,736705.0,23.1932,23.1932,23.1309,23.1465,736705.0
2016-08-15 15:30:00,29.73,29.74,29.66,29.67,1655849.0,23.1465,23.1543,23.092,23.0998,1655849.0
2016-08-16 09:30:00,29.99,30.27,29.86,30.2,4200686.0,23.3489,23.5669,23.2477,23.5124,4200686.0
2016-08-16 10:00:00,30.19,30.37,30.16,30.33,1591336.0,23.5046,23.6448,23.4813,23.6136,1591336.0
2016-08-16 10:30:00,30.34,30.34,30.14,30.19,1077109.0,23.6214,23.6214,23.4657,23.5046,1077109.0
2016-08-16 11:00:00,30.19,30.35,30.15,30.3,822693.0,23.5046,23.6292,23.4735,23.5903,822693.0
2016-08-16 11:30:00,30.31,30.31,30.22,30.28,596789.0,23.5981,23.5981,23.528,23.5747,596789.0
2016-08-16 12:00:00,30.28,30.35,30.25,30.33,1282348.0,23.5747,23.6292,23.5514,23.6136,1282348.0
2016-08-16 12:30:00,30.33,30.33,30.26,30.3,605135.0,23.6136,23.6136,23.5591,23.5903,605135.0
2016-08-16 13:00:00,30.3,30.31,30.2,30.23,481061.0,23.5903,23.5981,23.5124,23.5358,481061.0
2016-08-16 13:30:00,30.23,30.33,30.21,30.31,547695.0,23.5358,23.6136,23.5202,23.5981,547695.0
2016-08-16 14:00:00,30.31,30.32,30.24,30.29,694168.0,23.5981,23.6059,23.5436,23.5825,694168.0
2016-08-16 14:30:00,30.28,30.36,30.28,30.3,648527.0,23.5747,23.637,23.5747,23.5903,648527.0
2016-08-16 15:00:00,30.3,30.36,30.25,30.26,974818.0,23.5903,23.637,23.5514,23.5591,974818.0
2016-08-16 15:30:00,30.26,30.31,30.22,30.25,2162269.0,23.5591,23.5981,23.528,23.5514,2162269.0
2016-08-17 09:30:00,30.27,30.37,30.11,30.23,1874976.0,23.5669,23.6448,23.4424,23.5358,1874976.0
2016-08-17 10:00:00,30.22,30.27,30.17,30.2,959032.0,23.528,23.5669,23.4891,23.5124,959032.0
2016-08-17 10:30:00,30.21,30.31,30.2,30.25,535445.0,23.5202,23.5981,23.5124,23.5514,535445.0
2016-08-17 11:00:00,30.25,30.32,30.23,30.27,872952.0,23.5514,23.6059,23.5358,23.5669,872952.0
2016-08-17 11:30:00,30.27,30.29,30.18,30.19,455731.0,23.5669,23.5825,23.4969,23.5046,455731.0
2016-08-17 12:00:00,30.18,30.23,30.14,30.21,349897.0,23.4969,23.5358,23.4657,23.5202,349897.0
2016-08-17 12:30:00,30.21,30.32,30.2,30.31,473542.0,23.5202,23.6059,23.5124,23.5981,473542.0
2016-08-17 13:00:00,30.31,30.33,30.27,30.3,355407.0,23.5981,23.6136,23.5669,23.5903,355407.0
2016-08-17 13:30:00,30.3,30.37,30.29,30.34,424215.0,23.5903,23.6448,23.5825,23.6214,424215.0
2016-08-17 14:00:00,30.34,30.4,30.21,30.28,1350488.0,23.6214,23.6681,23.5202,23.5747,1350488.0
2016-08-17 14:30:00,30.29,30.46,30.25,30.45,954530.0,23.5825,23.7149,23.5514,23.7071,954530.0
2016-08-17 15:00:00,30.45,30.47,30.31,30.35,1076974.0,23.7071,23.7226,23.5981,23.6292,1076974.0
2016-08-17 15:30:00,30.35,30.41,30.34,30.36,1579791.0,23.6292,23.6759,23.6214,23.637,1579791.0
2016-08-18 09:30:00,30.27,30.5,30.19,30.32,933055.0,23.5669,23.746,23.5046,23.6059,933055.0
2016-08-18 10:00:00,30.33,30.45,30.3,30.37,535601.0,23.6136,23.7071,23.5903,23.6448,535601.0
2016-08-18 10:30:00,30.37,30.62,30.34,30.62,903793.0,23.6448,23.8394,23.6214,23.8394,903793.0
2016-08-18 11:00:00,30.62,30.71,30.56,30.66,1491863.0,23.8394,23.9095,23.7927,23.8706,1491863.0
2016-08-18 11:30:00,30.67,30.69,30.53,30.58,671168.0,23.8784,23.8939,23.7694,23.8083,671168.0
2016-08-18 12:00:00,30.57,30.59,30.51,30.52,683834.0,23.8005,23.8161,23.7538,23.7616,683834.0
2016-08-18 12:30:00,30.53,30.62,30.49,30.61,484058.0,23.7694,23.8394,23.7382,23.8316,484058.0
2016-08-18 13:00:00,30.6,30.69,30.59,30.63,452078.0,23.8239,23.8939,23.8161,23.8472,452078.0
2016-08-18 13:30:00,30.64,30.74,30.59,30.6,662895.0,23.855,23.9329,23.8161,23.8239,662895.0
2016-08-18 14:00:00,30.6,30.62,30.49,30.52,883004.0,23.8239,23.8394,23.7382,23.7616,883004.0
2016-08-18 14:30:00,30.52,30.56,30.5,30.52,515192.0,23.7616,23.7927,23.746,23.7616,515192.0
2016-08-18 15:00:00,30.52,30.57,30.51,30.54,850511.0,23.7616,23.8005,23.7538,23.7771,850511.0
2016-08-18 15:30:00,30.54,30.56,30.47,30.54,2463252.0,23.7771,23.7927,23.7226,23.7771,2463252.0
2016-08-19 09:30:00,30.4,30.57,30.26,30.32,1861032.0,23.6681,23.8005,23.5591,23.6059,1861032.0
2016-08-19 10:00:00,30.32,30.56,30.29,30.54,735712.0,23.6059,23.7927,23.5825,23.7771,735712.0
2016-08-19 10:30:00,30.54,30.62,30.51,30.59,552956.0,23.7771,23.8394,23.7538,23.8161,552956.0
2016-08-19 11:00:00,30.59,30.71,30.56,30.7,507970.0,23.8161,23.9095,23.7927,23.9017,507970.0
2016-08-19 11:30:00,30.7,30.71,30.56,30.62,455641.0,23.9017,23.9095,23.7927,23.8394,455641.0
2016-08-19 12:00:00,30.62,30.7,30.61,30.69,407799.0,23.8394,23.9017,23.8316,23.8939,407799.0
2016-08-19 12:30:00,30.69,30.72,30.59,30.59,385161.0,23.8939,23.9173,23.8161,23.8161,385161.0
2016-08-19 13:00:00,30.59,30.6,30.54,30.55,267178.0,23.8161,23.8239,23.7771,23.7849,267178.0
2016-08-19 13:30:00,30.55,30.57,30.5,30.51,477078.0,23.7849,23.8005,23.746,23.7538,477078.0
2016-08-19 14:00:00,30.52,30.56,30.49,30.51,389166.0,23.7616,23.7927,23.7382,23.7538,389166.0
2016-08-19 14:30:00,30.51,30.6,30.49,30.56,711544.0,23.7538,23.8239,23.7382,23.7927,711544.0
2016-08-19 15:00:00,30.56,30.62,30.55,30.62,448185.0,23.7927,23.8394,23.7849,23.8394,448185.0
2016-08-19 15:30:00,30.62,30.63,30.55,30.55,959527.0,23.8394,23.8472,23.7849,23.7849,959527.0
2016-08-22 09:30:00,30.44,30.56,30.39,30.55,816328.0,23.6993,23.7927,23.6604,23.7849,816328.0
2016-08-22 10:00:00,30.54,30.7,30.45,30.6,666698.0,23.7771,23.9017,23.7071,23.8239,666698.0
2016-08-22 10:30:00,30.6,30.65,30.55,30.57,342367.0,23.8239,23.8628,23.7849,23.8005,342367.0
2016-08-22 11:00:00,30.58,30.66,30.44,30.45,451178.0,23.8083,23.8706,23.6993,23.7071,451178.0
2016-08-22 11:30:00,30.45,30.52,30.43,30.48,260422.0,23.7071,23.7616,23.6915,23.7304,260422.0
2016-08-22 12:00:00,30.48,30.62,30.41,30.57,337989.0,23.7304,23.8394,23.6759,23.8005,337989.0
2016-08-22 12:30:00,30.58,30.61,30.55,30.59,182614.0,23.8083,23.8316,23.7849,23.8161,182614.0
2016-08-22 13:00:00,30.58,30.61,30.48,30.53,255402.0,23.8083,23.8316,23.7304,23.7694,255402.0
2016-08-22 13:30:00,30.54,30.56,30.48,30.54,309019.0,23.7771,23.7927,23.7304,23.7771,309019.0
2016-08-22 14:00:00,30.54,30.61,30.53,30.54,260249.0,23.7771,23.8316,23.7694,23.7771,260249.0
2016-08-22 14:30:00,30.54,30.61,30.54,30.56,326198.0,23.7771,23.8316,23.7771,23.7927,326198.0
2016-08-22 15:00:00,30.56,30.61,30.56,30.6,328429.0,23.7927,23.8316,23.7927,23.8239,328429.0
2016-08-22 15:30:00,30.6,30.63,30.55,30.6,1065073.0,23.8239,23.8472,23.7849,23.8239,1065073.0
2016-08-23 09:30:00,30.75,30.97,30.75,30.87,947899.0,23.9406,24.1119,23.9406,24.0341,947899.0
2016-08-23 10:00:00,30.88,30.9,30.74,30.77,561575.0,24.0418,24.0574,23.9329,23.9562,561575.0
2016-08-23 10:30:00,30.77,30.82,30.72,30.78,363575.0,23.9562,23.9951,23.9173,23.964,363575.0
2016-08-23 11:00:00,30.78,30.8,30.7,30.74,386717.0,23.964,23.9796,23.9017,23.9329,386717.0
2016-08-23 11:30:00,30.74,30.78,30.69,30.72,434348.0,23.9329,23.964,23.8939,23.9173,434348.0
2016-08-23 12:00:00,30.72,30.77,30.67,30.74,401322.0,23.9173,23.9562,23.8784,23.9329,401322.0
2016-08-23 12:30:00,30.74,30.81,30.73,30.77,335187.0,23.9329,23.9874,23.9251,23.9562,335187.0
2016-08-23 13:00:00,30.77,30.8,30.74,30.77,423496.0,23.9562,23.9796,23.9329,23.9562,423496.0
2016-08-23 13:30:00,30.77,30.81,30.77,30.78,568848.0,23.9562,23.9874,23.9562,23.964,568848.0
2016-08-23 14:00:00,30.78,30.8,30.77,30.8,265687.0,23.964,23.9796,23.9562,23.9796,265687.0
2016-08-23 14:30:00,30.79,30.82,30.77,30.8,556017.0,23.9718,23.9951,23.9562,23.9796,556017.0
2016-08-23 15:00:00,30.8,30.82,30.75,30.77,566248.0,23.9796,23.9951,23.9406,23.9562,566248.0
2016-08-23 15:30:00,30.77,30.8,30.72,30.72,1520363.0,23.9562,23.9796,23.9173,23.9173,1520363.0
2016-08-24 09:30:00,30.81,31.9,30.72,30.9,970604.0,23.9874,24.836,23.9173,24.0574,970604.0
2016-08-24 10:00:00,30.9,30.97,30.89,30.92,652649.0,24.0574,24.1119,24.0496,24.073,652649.0
2016-08-24 10:30:00,30.92,30.97,30.87,30.97,569762.0,24.073,24.1119,24.0341,24.1119,569762.0
2016-08-24 11:00:00,30.97,31.05,30.94,31.01,956073.0,24.1119,24.1742,24.0886,24.1431,956073.0
2016-08-24 11:30:00,31.01,31.02,30.95,31.0,506523.0,24.1431,24.1508,24.0963,24.1353,506523.0
2016-08-24 12:00:00,31.0,31.08,30.99,31.05,472601.0,24.1353,24.1976,24.1275,24.1742,472601.0
2016-08-24 12:30:00,31.05,31.12,31.03,31.11,384491.0,24.1742,24.2287,24.1586,24.2209,384491.0
2016-08-24 13:00:00,31.11,31.13,31.05,31.11,798803.0,24.2209,24.2365,24.1742,24.2209,798803.0
2016-08-24 13:30:00,31.1,31.14,31.07,31.14,404014.0,24.2131,24.2443,24.1898,24.2443,404014.0
2016-08-24 14:00:00,31.14,31.14,31.01,31.05,931777.0,24.2443,24.2443,24.1431,24.1742,931777.0
2016-08-24 14:30:00,31.05,31.12,31.01,31.06,1565069.0,24.1742,24.2287,24.1431,24.182,1565069.0
2016-08-24 15:00:00,31.06,31.12,30.99,31.0,1016945.0,24.182,24.2287,24.1275,24.1353,1016945.0
2016-08-24 15:30:00,31.0,31.01,30.88,30.92,2204510.0,24.1353,24.1431,24.0418,24.073,2204510.0
2016-08-25 09:30:00,30.91,31.06,30.78,30.95,900098.0,24.0652,24.182,23.964,24.0963,900098.0
2016-08-25 10:00:00,30.95,31.0,30.84,30.88,596573.0,24.0963,24.1353,24.0107,24.0418,596573.0
2016-08-25 10:30:00,30.88,30.89,30.8,30.86,417030.0,24.0418,24.0496,23.9796,24.0263,417030.0
2016-08-25 11:00:00,30.87,30.97,30.85,30.93,586975.0,24.0341,24.1119,24.0185,24.0808,586975.0
2016-08-25 11:30:00,30.93,30.95,30.86,30.89,516296.0,24.0808,24.0963,24.0263,24.0496,516296.0
2016-08-25 12:00:00,30.89,30.89,30.77,30.8,511074.0,24.0496,24.0496,23.9562,23.9796,511074.0
2016-08-25 12:30:00,30.81,30.9,30.81,30.88,283938.0,23.9874,24.0574,23.9874,24.0418,283938.0
2016-08-25 13:00:00,30.88,30.96,30.87,30.96,237285.0,24.0418,24.1041,24.0341,24.1041,237285.0
2016-08-25 13:30:00,30.96,30.96,30.81,30.85,358821.0,24.1041,24.1041,23.9874,24.0185,358821.0
2016-08-25 14:00:00,30.85,30.89,30.79,30.86,366421.0,24.0185,24.0496,23.9718,24.0263,366421.0
2016-08-25 14:30:00,30.86,30.88,30.8,30.83,415223.0,24.0263,24.0418,23.9796,24.0029,415223.0
2016-08-25 15:00:00,30.83,30.91,30.8,30.9,517827.0,24.0029,24.0652,23.9796,24.0574,517827.0
2016-08-25 15:30:00,30.9,30.99,30.89,30.97,1384424.0,24.0574,24.1275,24.0496,24.1119,1384424.0
2016-08-26 09:30:00,31.12,31.28,31.09,31.15,892977.0,24.2287,24.3533,24.2053,24.2521,892977.0
2016-08-26 10:00:00,31.14,31.58,31.1,31.14,1927404.0,24.2443,24.5868,24.2131,24.2443,1927404.0
2016-08-26 10:30:00,31.16,31.26,31.07,31.11,717773.0,24.2598,24.3377,24.1898,24.2209,717773.0
2016-08-26 11:00:00,31.11,31.25,31.1,31.21,519087.0,24.2209,24.3299,24.2131,24.2988,519087.0
2016-08-26 11:30:00,31.22,31.23,31.03,31.07,559320.0,24.3066,24.3143,24.1586,24.1898,559320.0
2016-08-26 12:00:00,31.06,31.13,30.94,31.1,574480.0,24.182,24.2365,24.0886,24.2131,574480.0
2016-08-26 12:30:00,31.09,31.16,31.05,31.14,283168.0,24.2053,24.2598,24.1742,24.2443,283168.0
2016-08-26 13:00:00,31.13,31.19,31.06,31.1,386633.0,24.2365,24.2832,24.182,24.2131,386633.0
2016-08-26 13:30:00,31.09,31.14,31.01,31.06,401888.0,24.2053,24.2443,24.1431,24.182,401888.0
2016-08-26 14:00:00,31.06,31.08,30.94,30.97,331180.0,24.182,24.1976,24.0886,24.1119,331180.0
2016-08-26 14:30:00,30.97,31.01,30.93,31.0,291568.0,24.1119,24.1431,24.0808,24.1353,291568.0
2016-08-26 15:00:00,31.0,31.23,30.99,31.22,608387.0,24.1353,24.3143,24.1275,24.3066,608387.0
2016-08-26 15:30:00,31.23,31.3,31.16,31.17,2031308.0,24.3143,24.3688,24.2598,24.2676,2031308.0
2016-08-29 09:30:00,31.21,31.5,31.15,31.46,1036769.0,24.2988,24.5246,24.2521,24.4934,1036769.0
2016-08-29 10:00:00,31.47,31.57,31.45,31.52,1022674.0,24.5012,24.5791,24.4856,24.5401,1022674.0
2016-08-29 10:30:00,31.52,31.56,31.43,31.49,768589.0,24.5401,24.5713,24.4701,24.5168,768589.0
2016-08-29 11:00:00,31.5,31.57,31.48,31.57,428056.0,24.5246,24.5791,24.509,24.5791,428056.0
2016-08-29 11:30:00,31.57,31.58,31.49,31.55,303645.0,24.5791,24.5868,24.5168,24.5635,303645.0
2016-08-29 12:00:00,31.55,31.57,31.51,31.53,214467.0,24.5635,24.5791,24.5323,24.5479,214467.0
2016-08-29 12:30:00,31.53,31.57,31.49,31.56,750070.0,24.5479,24.5791,24.5168,24.5713,750070.0
2016-08-29 13:00:00,31.57,31.6,31.52,31.56,386153.0,24.5791,24.6024,24.5401,24.5713,386153.0
2016-08-29 13:30:00,31.55,31.56,31.53,31.54,235664.0,24.5635,24.5713,24.5479,24.5557,235664.0
2016-08-29 14:00:00,31.55,31.57,31.5,31.55,453379.0,24.5635,24.5791,24.5246,24.5635,453379.0
2016-08-29 14:30:00,31.55,31.56,31.45,31.46,405170.0,24.5635,24.5713,24.4856,24.4934,405170.0
2016-08-29 15:00:00,31.47,31.48,31.43,31.46,563777.0,24.5012,24.509,24.4701,24.4934,563777.0
2016-08-29 15:30:00,31.46,31.47,31.41,31.41,1307409.0,24.4934,24.5012,24.4545,24.4545,1307409.0
2016-08-30 09:30:00,31.43,31.9,31.43,31.89,1644119.0,24.4701,24.836,24.4701,24.8282,1644119.0
2016-08-30 10:00:00,31.9,31.9,31.73,31.77,758729.0,24.836,24.836,24.7036,24.7348,758729.0
2016-08-30 10:30:00,31.77,31.78,31.62,31.73,716308.0,24.7348,24.7426,24.618,24.7036,716308.0
2016-08-30 11:00:00,31.72,31.8,31.67,31.8,503897.0,24.6958,24.7581,24.6569,24.7581,503897.0
2016-08-30 11:30:00,31.8,31.87,31.74,31.87,645238.0,24.7581,24.8126,24.7114,24.8126,645238.0
2016-08-30 12:00:00,31.87,31.97,31.86,31.95,674513.0,24.8126,24.8905,24.8048,24.8749,674513.0
2016-08-30 12:30:00,31.95,32.0,31.92,31.94,714732.0,24.8749,24.9138,24.8515,24.8671,714732.0
2016-08-30 13:00:00,31.95,31.96,31.89,31.91,389952.0,24.8749,24.8827,24.8282,24.8438,389952.0
2016-08-30 13:30:00,31.91,31.94,31.85,31.91,411477.0,24.8438,24.8671,24.7971,24.8438,411477.0
2016-08-30 14:00:00,31.91,31.92,31.82,31.91,391125.0,24.8438,24.8515,24.7737,24.8438,391125.0
2016-08-30 14:30:00,31.91,32.0,31.87,32.0,448832.0,24.8438,24.9138,24.8126,24.9138,448832.0
2016-08-30 15:00:00,32.0,32.06,31.96,32.05,771974.0,24.9138,24.9605,24.8827,24.9528,771974.0
2016-08-30 15:30:00,32.05,32.19,32.01,32.19,3540140.0,24.9528,25.0618,24.9216,25.0618,3540140.0
2016-08-31 09:30:00,32.12,32.31,32.02,32.25,1692933.0,25.0073,25.1552,24.9294,25.1085,1692933.0
2016-08-31 10:00:00,32.25,32.28,32.1,32.16,1013760.0,25.1085,25.1318,24.9917,25.0384,1013760.0
2016-08-31 10:30:00,32.15,32.16,31.92,31.96,987031.0,25.0306,25.0384,24.8515,24.8827,987031.0
2016-08-31 11:00:00,31.95,32.03,31.84,32.01,703636.0,24.8749,24.9372,24.7893,24.9216,703636.0
2016-08-31 11:30:00,32.02,32.02,31.83,31.83,647489.0,24.9294,24.9294,24.7815,24.7815,647489.0
2016-08-31 12:00:00,31.82,31.83,31.72,31.79,581450.0,24.7737,24.7815,24.6958,24.7503,581450.0
2016-08-31 12:30:00,31.79,31.96,31.76,31.96,918155.0,24.7503,24.8827,24.727,24.8827,918155.0
2016-08-31 13:00:00,31.96,32.03,31.91,32.01,545351.0,24.8827,24.9372,24.8438,24.9216,545351.0
2016-08-31 13:30:00,32.01,32.06,32.0,32.02,462846.0,24.9216,24.9605,24.9138,24.9294,462846.0
2016-08-31 14:00:00,32.02,32.14,32.02,32.1,888537.0,24.9294,25.0228,24.9294,24.9917,888537.0
2016-08-31 14:30:00,32.1,32.11,31.99,32.0,753893.0,24.9917,24.9995,24.906,24.9138,753893.0
2016-08-31 15:00:00,32.0,32.05,31.99,32.02,1289069.0,24.9138,24.9528,24.906,24.9294,1289069.0
2016-08-31 15:30:00,32.02,32.1,31.95,32.05,2726448.0,24.9294,24.9917,24.8749,24.9528,2726448.0
2016-09-01 09:30:00,32.14,32.37,32.07,32.11,1273195.0,25.0228,25.2019,24.9683,24.9995,1273195.0
2016-09-01 10:00:00,32.11,32.12,31.75,31.75,1252126.0,24.9995,25.0073,24.7192,24.7192,1252126.0
2016-09-01 10:30:00,31.76,31.76,31.44,31.54,1261709.0,24.727,24.727,24.4778,24.5557,1261709.0
2016-09-01 11:00:00,31.53,31.65,31.44,31.6,772525.0,24.5479,24.6413,24.4778,24.6024,772525.0
2016-09-01 11:30:00,31.59,31.64,31.49,31.6,462423.0,24.5946,24.6336,24.5168,24.6024,462423.0
2016-09-01 12:00:00,31.59,31.83,31.56,31.83,579180.0,24.5946,24.7815,24.5713,24.7815,579180.0
2016-09-01 12:30:00,31.83,31.87,31.75,31.77,396278.0,24.7815,24.8126,24.7192,24.7348,396278.0
2016-09-01 13:00:00,31.77,31.79,31.71,31.77,337048.0,24.7348,24.7503,24.6881,24.7348,337048.0
2016-09-01 13:30:00,31.77,31.81,31.73,31.76,474069.0,24.7348,24.7659,24.7036,24.727,474069.0
2016-09-01 14:00:00,31.76,31.79,31.63,31.79,478936.0,24.727,24.7503,24.6258,24.7503,478936.0
2016-09-01 14:30:00,31.79,31.88,31.75,31.81,439305.0,24.7503,24.8204,24.7192,24.7659,439305.0
2016-09-01 15:00:00,31.81,31.87,31.73,31.84,546061.0,24.7659,24.8126,24.7036,24.7893,546061.0
2016-09-01 15:30:00,31.84,31.93,31.82,31.91,1480255.0,24.7893,24.8593,24.7737,24.8438,1480255.0
2016-09-02 09:30:00,31.96,32.21,31.81,32.14,1645650.0,24.8827,25.0773,24.7659,25.0228,1645650.0
2016-09-02 10:00:00,32.14,32.2,32.0,32.04,942479.0,25.0228,25.0695,24.9138,24.945,942479.0
2016-09-02 10:30:00,32.04,32.16,32.03,32.04,908678.0,24.945,25.0384,24.9372,24.945,908678.0
2016-09-02 11:00:00,32.04,32.12,31.97,32.0,496634.0,24.945,25.0073,24.8905,24.9138,496634.0
2016-09-02 11:30:00,32.0,32.0,31.89,31.89,556830.0,24.9138,24.9138,24.8282,24.8282,556830.0
2016-09-02 12:00:00,31.9,31.9,31.73,31.75,756199.0,24.836,24.836,24.7036,24.7192,756199.0
2016-09-02 12:30:00,31.75,31.77,31.67,31.68,925959.0,24.7192,24.7348,24.6569,24.6647,925959.0
2016-09-02 13:00:00,31.68,31.86,31.68,31.84,564530.0,24.6647,24.8048,24.6647,24.7893,564530.0
2016-09-02 13:30:00,31.85,31.91,31.82,31.87,372508.0,24.7971,24.8438,24.7737,24.8126,372508.0
2016-09-02 14:00:00,31.88,31.99,31.87,31.93,437108.0,24.8204,24.906,24.8126,24.8593,437108.0
2016-09-02 14:30:00,31.93,31.98,31.91,31.96,439999.0,24.8593,24.8983,24.8438,24.8827,439999.0
2016-09-02 15:00:00,31.97,31.99,31.91,31.95,623517.0,24.8905,24.906,24.8438,24.8749,623517.0
2016-09-02 15:30:00,31.95,31.95,31.79,31.88,2436303.0,24.8749,24.8749,24.7503,24.8204,2436303.0
2016-09-06 09:30:00,31.96,32.22,31.92,32.08,1744223.0,24.8827,25.0851,24.8515,24.9761,1744223.0
2016-09-06 10:00:00,32.07,32.07,31.64,31.69,1715468.0,24.9683,24.9683,24.6336,24.6725,1715468.0
2016-09-06 10:30:00,31.69,31.71,31.55,31.65,914473.0,24.6725,24.6881,24.5635,24.6413,914473.0
2016-09-06 11:00:00,31.64,31.71,31.57,31.65,1028668.0,24.6336,24.6881,24.5791,24.6413,1028668.0
2016-09-06 11:30:00,31.65,31.7,31.57,31.63,892022.0,24.6413,24.6803,24.5791,24.6258,892022.0
2016-09-06 12:00:00,31.62,31.73,31.62,31.71,708724.0,24.618,24.7036,24.618,24.6881,708724.0
2016-09-06 12:30:00,31.7,31.79,31.69,31.74,856404.0,24.6803,24.7503,24.6725,24.7114,856404.0
2016-09-06 13:00:00,31.73,31.76,31.65,31.71,294943.0,24.7036,24.727,24.6413,24.6881,294943.0
2016-09-06 13:30:00,31.72,31.76,31.69,31.72,611389.0,24.6958,24.727,24.6725,24.6958,611389.0
2016-09-06 14:00:00,31.71,31.73,31.67,31.7,565174.0,24.6881,24.7036,24.6569,24.6803,565174.0
2016-09-06 14:30:00,31.7,31.74,31.64,31.74,998238.0,24.6803,24.7114,24.6336,24.7114,998238.0
2016-09-06 15:00:00,31.74,31.75,31.7,31.74,690195.0,24.7114,24.7192,24.6803,24.7114,690195.0
2016-09-06 15:30:00,31.74,31.75,31.71,31.75,1400839.0,24.7114,24.7192,24.6881,24.7192,1400839.0
2016-09-07 09:30:00,31.68,31.91,31.58,31.8,1717807.0,24.6647,24.8438,24.5868,24.7581,1717807.0
2016-09-07 10:00:00,31.8,31.94,31.76,31.85,1218650.0,24.7581,24.8671,24.727,24.7971,1218650.0
2016-09-07 10:30:00,31.86,31.89,31.68,31.74,612778.0,24.8048,24.8282,24.6647,24.7114,612778.0
2016-09-07 11:00:00,31.74,31.82,31.7,31.72,629024.0,24.7114,24.7737,24.6803,24.6958,629024.0
2016-09-07 11:30:00,31.73,31.81,31.71,31.8,448717.0,24.7036,24.7659,24.6881,24.7581,448717.0
2016-09-07 12:00:00,31.8,31.8,31.73,31.78,532866.0,24.7581,24.7581,24.7036,24.7426,532866.0
2016-09-07 12:30:00,31.78,31.79,31.73,31.78,422387.0,24.7426,24.7503,24.7036,24.7426,422387.0
2016-09-07 13:00:00,31.77,31.85,31.76,31.81,403928.0,24.7348,24.7971,24.727,24.7659,403928.0
2016-09-07 13:30:00,31.82,31.86,31.8,31.83,366885.0,24.7737,24.8048,24.7581,24.7815,366885.0
2016-09-07 14:00:00,31.82,31.89,31.81,31.81,440937.0,24.7737,24.8282,24.7659,24.7659,440937.0
2016-09-07 14:30:00,31.81,31.81,31.74,31.75,539760.0,24.7659,24.7659,24.7114,24.7192,539760.0
2016-09-07 15:00:00,31.75,31.81,31.72,31.73,680616.0,24.7192,24.7659,24.6958,24.7036,680616.0
2016-09-07 15:30:00,31.73,31.75,31.67,31.7,1763764.0,24.7036,24.7192,24.6569,24.6803,1763764.0
2016-09-08 09:30:00,31.7,31.88,31.61,31.76,1291057.0,24.6803,24.8204,24.6102,24.727,1291057.0
2016-09-08 10:00:00,31.76,31.83,31.68,31.7,861603.0,24.727,24.7815,24.6647,24.6803,861603.0
2016-09-08 10:30:00,31.7,31.78,31.69,31.74,674250.0,24.6803,24.7426,24.6725,24.7114,674250.0
2016-09-08 11:00:00,31.75,31.94,31.73,31.91,1560543.0,24.7192,24.8671,24.7036,24.8438,1560543.0
2016-09-08 11:30:00,31.91,32.15,31.88,32.15,1079709.0,24.8438,25.0306,24.8204,25.0306,1079709.0
2016-09-08 12:00:00,32.14,32.21,32.06,32.08,736768.0,25.0228,25.0773,24.9605,24.9761,736768.0
2016-09-08 12:30:00,32.08,32.11,32.02,32.1,352540.0,24.9761,24.9995,24.9294,24.9917,352540.0
2016-09-08 13:00:00,32.1,32.11,32.05,32.09,275418.0,24.9917,24.9995,24.9528,24.9839,275418.0
2016-09-08 13:30:00,32.08,32.09,31.97,32.07,462863.0,24.9761,24.9839,24.8905,24.9683,462863.0
2016-09-08 14:00:00,32.07,32.08,31.99,32.01,582351.0,24.9683,24.9761,24.906,24.9216,582351.0
2016-09-08 14:30:00,32.01,32.02,31.94,32.0,1064297.0,24.9216,24.9294,24.8671,24.9138,1064297.0
2016-09-08 15:00:00,32.0,32.08,31.99,32.04,953421.0,24.9138,24.9761,24.906,24.945,953421.0
2016-09-08 15:30:00,32.04,32.09,32.02,32.02,1230475.0,24.945,24.9839,24.9294,24.9294,1230475.0
2016-09-09 09:30:00,31.98,32.2,31.79,32.07,2057229.0,24.8983,25.0695,24.7503,24.9683,2057229.0
2016-09-09 10:00:00,32.07,32.2,31.97,32.17,1599489.0,24.9683,25.0695,24.8905,25.0462,1599489.0
2016-09-09 10:30:00,32.17,32.27,32.0,32.25,1121420.0,25.0462,25.124,24.9138,25.1085,1121420.0
2016-09-09 11:00:00,32.24,32.25,32.03,32.05,1213346.0,25.1007,25.1085,24.9372,24.9528,1213346.0
2016-09-09 11:30:00,32.05,32.06,31.89,31.9,910385.0,24.9528,24.9605,24.8282,24.836,910385.0
2016-09-09 12:00:00,31.9,31.97,31.87,31.96,540233.0,24.836,24.8905,24.8126,24.8827,540233.0
2016-09-09 12:30:00,31.95,32.0,31.9,31.99,511423.0,24.8749,24.9138,24.836,24.906,511423.0
2016-09-09 13:00:00,31.99,31.99,31.87,31.93,765689.0,24.906,24.906,24.8126,24.8593,765689.0
2016-09-09 13:30:00,31.93,31.95,31.83,31.89,691994.0,24.8593,24.8749,24.7815,24.8282,691994.0
2016-09-09 14:00:00,31.9,31.9,31.7,31.8,817883.0,24.836,24.836,24.6803,24.7581,817883.0
2016-09-09 14:30:00,31.8,31.82,31.62,31.76,774699.0,24.7581,24.7737,24.618,24.727,774699.0
2016-09-09 15:00:00,31.76,31.8,31.66,31.74,939866.0,24.727,24.7581,24.6491,24.7114,939866.0
2016-09-09 15:30:00,31.74,31.76,31.6,31.6,2702731.0,24.7114,24.727,24.6024,24.6024,2702731.0
2016-09-12 09:30:00,31.34,31.41,31.14,31.29,2276674.0,24.4,24.4545,24.2443,24.3611,2276674.0
2016-09-12 10:00:00,31.3,31.47,31.24,31.46,1763192.0,24.3688,24.5012,24.3221,24.4934,1763192.0
2016-09-12 10:30:00,31.46,31.66,31.43,31.64,857407.0,24.4934,24.6491,24.4701,24.6336,857407.0
2016-09-12 11:00:00,31.63,31.9,31.62,31.85,1072706.0,24.6258,24.836,24.618,24.7971,1072706.0
2016-09-12 11:30:00,31.85,31.94,31.76,31.89,412714.0,24.7971,24.8671,24.727,24.8282,412714.0
2016-09-12 12:00:00,31.89,31.95,31.86,31.89,318318.0,24.8282,24.8749,24.8048,24.8282,318318.0
2016-09-12 12:30:00,31.9,32.1,31.9,32.05,470644.0,24.836,24.9917,24.836,24.9528,470644.0
2016-09-12 13:00:00,32.06,32.07,31.73,31.76,925483.0,24.9605,24.9683,24.7036,24.727,925483.0
2016-09-12 13:30:00,31.76,32.05,31.72,32.02,784530.0,24.727,24.9528,24.6958,24.9294,784530.0
2016-09-12 14:00:00,32.03,32.16,32.0,32.11,620131.0,24.9372,25.0384,24.9138,24.9995,620131.0
2016-09-12 14:30:00,32.11,32.25,32.11,32.17,511842.0,24.9995,25.1085,24.9995,25.0462,511842.0
2016-09-12 15:00:00,32.18,32.26,32.15,32.26,589503.0,25.054,25.1163,25.0306,25.1163,589503.0
2016-09-12 15:30:00,32.26,32.32,32.18,32.23,1799001.0,25.1163,25.163,25.054,25.0929,1799001.0
2016-09-13 09:30:00,31.69,32.0,31.68,31.79,1225502.0,24.6725,24.9138,24.6647,24.7503,1225502.0
2016-09-13 10:00:00,31.79,31.79,31.57,31.71,1001770.0,24.7503,24.7503,24.5791,24.6881,1001770.0
2016-09-13 10:30:00,31.71,31.72,31.5,31.55,821078.0,24.6881,24.6958,24.5246,24.5635,821078.0
2016-09-13 11:00:00,31.55,31.6,31.41,31.44,560886.0,24.5635,24.6024,24.4545,24.4778,560886.0
2016-09-13 11:30:00,31.44,31.48,31.27,31.3,893446.0,24.4778,24.509,24.3455,24.3688,893446.0
2016-09-13 12:00:00,31.3,31.53,31.29,31.51,771789.0,24.3688,24.5479,24.3611,24.5323,771789.0
2016-09-13 12:30:00,31.5,31.5,31.38,31.44,616689.0,24.5246,24.5246,24.4311,24.4778,616689.0
2016-09-13 13:00:00,31.44,31.6,31.41,31.59,851343.0,24.4778,24.6024,24.4545,24.5946,851343.0
2016-09-13 13:30:00,31.59,31.66,31.38,31.43,857551.0,24.5946,24.6491,24.4311,24.4701,857551.0
2016-09-13 14:00:00,31.42,31.47,31.37,31.38,631385.0,24.4623,24.5012,24.4233,24.4311,631385.0
2016-09-13 14:30:00,31.38,31.56,31.36,31.46,531313.0,24.4311,24.5713,24.4156,24.4934,531313.0
2016-09-13 15:00:00,31.47,31.57,31.4,31.54,975723.0,24.5012,24.5791,24.4467,24.5557,975723.0
2016-09-13 15:30:00,31.55,31.58,31.4,31.46,2189485.0,24.5635,24.5868,24.4467,24.4934,2189485.0
2016-09-14 09:30:00,31.49,31.66,31.31,31.5,1118147.0,24.5168,24.6491,24.3766,24.5246,1118147.0
2016-09-14 10:00:00,31.5,31.73,31.46,31.67,692161.0,24.5246,24.7036,24.4934,24.6569,692161.0
2016-09-14 10:30:00,31.67,31.81,31.54,31.57,782642.0,24.6569,24.7659,24.5557,24.5791,782642.0
2016-09-14 11:00:00,31.56,31.71,31.51,31.66,663627.0,24.5713,24.6881,24.5323,24.6491,663627.0
2016-09-14 11:30:00,31.66,31.73,31.59,31.69,476012.0,24.6491,24.7036,24.5946,24.6725,476012.0
2016-09-14 12:00:00,31.68,31.78,31.65,31.74,483765.0,24.6647,24.7426,24.6413,24.7114,483765.0
2016-09-14 12:30:00,31.74,31.75,31.61,31.66,327618.0,24.7114,24.7192,24.6102,24.6491,327618.0
2016-09-14 13:00:00,31.66,31.76,31.65,31.72,323878.0,24.6491,24.727,24.6413,24.6958,323878.0
2016-09-14 13:30:00,31.71,31.76,31.61,31.66,711566.0,24.6881,24.727,24.6102,24.6491,711566.0
2016-09-14 14:00:00,31.65,31.71,31.6,31.69,518564.0,24.6413,24.6881,24.6024,24.6725,518564.0
2016-09-14 14:30:00,31.69,31.76,31.66,31.73,505103.0,24.6725,24.727,24.6491,24.7036,505103.0
2016-09-14 15:00:00,31.73,31.74,31.48,31.49,919546.0,24.7036,24.7114,24.509,24.5168,919546.0
2016-09-14 15:30:00,31.49,31.62,31.48,31.57,2159144.0,24.5168,24.618,24.509,24.5791,2159144.0
2016-09-15 09:30:00,31.55,31.78,31.5,31.68,1222670.0,24.5635,24.7426,24.5246,24.6647,1222670.0
2016-09-15 10:00:00,31.68,31.86,31.6,31.72,938097.0,24.6647,24.8048,24.6024,24.6958,938097.0
2016-09-15 10:30:00,31.73,31.84,31.69,31.81,612968.0,24.7036,24.7893,24.6725,24.7659,612968.0
2016-09-15 11:00:00,31.82,31.96,31.79,31.95,690290.0,24.7737,24.8827,24.7503,24.8749,690290.0
2016-09-15 11:30:00,31.94,31.97,31.76,31.77,672395.0,24.8671,24.8905,24.727,24.7348,672395.0
2016-09-15 12:00:00,31.77,31.87,31.76,31.82,365574.0,24.7348,24.8126,24.727,24.7737,365574.0
2016-09-15 12:30:00,31.82,31.83,31.76,31.79,394284.0,24.7737,24.7815,24.727,24.7503,394284.0
2016-09-15 13:00:00,31.79,31.85,31.77,31.8,476678.0,24.7503,24.7971,24.7348,24.7581,476678.0
2016-09-15 13:30:00,31.8,31.99,31.8,31.98,442529.0,24.7581,24.906,24.7581,24.8983,442529.0
2016-09-15 14:00:00,31.98,32.14,31.97,32.1,584530.0,24.8983,25.0228,24.8905,24.9917,584530.0
2016-09-15 14:30:00,32.1,32.1,32.0,32.04,372012.0,24.9917,24.9917,24.9138,24.945,372012.0
2016-09-15 15:00:00,32.04,32.05,31.92,32.0,663503.0,24.945,24.9528,24.8515,24.9138,663503.0
2016-09-15 15:30:00,32.0,32.04,31.94,31.96,1383076.0,24.9138,24.945,24.8671,24.8827,1383076.0
2016-09-16 09:30:00,31.67,31.78,31.55,31.66,2009852.0,24.6569,24.7426,24.5635,24.6491,2009852.0
2016-09-16 10:00:00,31.65,31.69,31.38,31.42,815421.0,24.6413,24.6725,24.4311,24.4623,815421.0
2016-09-16 10:30:00,31.42,31.51,31.38,31.43,737007.0,24.4623,24.5323,24.4311,24.4701,737007.0
2016-09-16 11:00:00,31.43,31.6,31.4,31.56,647939.0,24.4701,24.6024,24.4467,24.5713,647939.0
2016-09-16 11:30:00,31.56,31.77,31.55,31.72,633866.0,24.5713,24.7348,24.5635,24.6958,633866.0
2016-09-16 12:00:00,31.71,31.8,31.71,31.73,277693.0,24.6881,24.7581,24.6881,24.7036,277693.0
2016-09-16 12:30:00,31.73,31.74,31.6,31.6,237213.0,24.7036,24.7114,24.6024,24.6024,237213.0
2016-09-16 13:00:00,31.6,31.65,31.58,31.58,251602.0,24.6024,24.6413,24.5868,24.5868,251602.0
2016-09-16 13:30:00,31.58,31.6,31.4,31.43,772777.0,24.5868,24.6024,24.4467,24.4701,772777.0
2016-09-16 14:00:00,31.42,31.52,31.39,31.5,565261.0,24.4623,24.5401,24.4389,24.5246,565261.0
2016-09-16 14:30:00,31.5,31.55,31.46,31.48,577526.0,24.5246,24.5635,24.4934,24.509,577526.0
2016-09-16 15:00:00,31.48,31.57,31.47,31.56,585424.0,24.509,24.5791,24.5012,24.5713,585424.0
2016-09-16 15:30:00,31.55,31.63,31.55,31.58,1638886.0,24.5635,24.6258,24.5635,24.5868,1638886.0
2016-09-19 09:30:00,31.72,31.9,31.67,31.85,947338.0,24.6958,24.836,24.6569,24.7971,947338.0
2016-09-19 10:00:00,31.86,31.89,31.75,31.87,581740.0,24.8048,24.8282,24.7192,24.8126,581740.0
2016-09-19 10:30:00,31.88,31.89,31.78,31.86,348878.0,24.8204,24.8282,24.7426,24.8048,348878.0
2016-09-19 11:00:00,31.86,31.99,31.85,31.98,345915.0,24.8048,24.906,24.7971,24.8983,345915.0
2016-09-19 11:30:00,31.99,32.1,31.95,32.08,464673.0,24.906,24.9917,24.8749,24.9761,464673.0
2016-09-19 12:00:00,32.08,32.09,31.92,31.97,768281.0,24.9761,24.9839,24.8515,24.8905,768281.0
2016-09-19 12:30:00,31.96,31.97,31.8,31.82,231648.0,24.8827,24.8905,24.7581,24.7737,231648.0
2016-09-19 13:00:00,31.81,31.81,31.66,31.67,388480.0,24.7659,24.7659,24.6491,24.6569,388480.0
2016-09-19 13:30:00,31.67,31.67,31.52,31.58,674019.0,24.6569,24.6569,24.5401,24.5868,674019.0
2016-09-19 14:00:00,31.59,31.71,31.57,31.71,378610.0,24.5946,24.6881,24.5791,24.6881,378610.0
2016-09-19 14:30:00,31.71,31.77,31.68,31.76,268633.0,24.6881,24.7348,24.6647,24.727,268633.0
2016-09-19 15:00:00,31.76,31.76,31.62,31.62,424840.0,24.727,24.727,24.618,24.618,424840.0
2016-09-19 15:30:00,31.62,31.69,31.56,31.6,1007987.0,24.618,24.6725,24.5713,24.6024,1007987.0
2016-09-20 09:30:00,31.84,32.0,31.78,31.9,1110236.0,24.7893,24.9138,24.7426,24.836,1110236.0
2016-09-20 10:00:00,31.9,31.99,31.82,31.89,471029.0,24.836,24.906,24.7737,24.8282,471029.0
2016-09-20 10:30:00,31.89,31.9,31.7,31.74,397586.0,24.8282,24.836,24.6803,24.7114,397586.0
2016-09-20 11:00:00,31.74,31.89,31.72,31.8,431822.0,24.7114,24.8282,24.6958,24.7581,431822.0
2016-09-20 11:30:00,31.81,31.9,31.77,31.83,378900.0,24.7659,24.836,24.7348,24.7815,378900.0
2016-09-20 12:00:00,31.82,31.85,31.76,31.82,370809.0,24.7737,24.7971,24.727,24.7737,370809.0
2016-09-20 12:30:00,31.83,31.84,31.66,31.67,453237.0,24.7815,24.7893,24.6491,24.6569,453237.0
2016-09-20 13:00:00,31.68,31.73,31.65,31.71,347604.0,24.6647,24.7036,24.6413,24.6881,347604.0
2016-09-20 13:30:00,31.71,31.84,31.7,31.82,396691.0,24.6881,24.7893,24.6803,24.7737,396691.0
2016-09-20 14:00:00,31.82,31.87,31.76,31.8,394369.0,24.7737,24.8126,24.727,24.7581,394369.0
2016-09-20 14:30:00,31.79,31.85,31.77,31.84,416602.0,24.7503,24.7971,24.7348,24.7893,416602.0
2016-09-20 15:00:00,31.85,31.9,31.82,31.84,474280.0,24.7971,24.836,24.7737,24.7893,474280.0
2016-09-20 15:30:00,31.84,31.84,31.7,31.7,1257383.0,24.7893,24.7893,24.6803,24.6803,1257383.0
2016-09-21 09:30:00,31.84,32.06,31.83,32.02,1041069.0,24.7893,24.9605,24.7815,24.9294,1041069.0
2016-09-21 10:00:00,32.02,32.06,31.87,31.89,479023.0,24.9294,24.9605,24.8126,24.8282,479023.0
2016-09-21 10:30:00,31.9,31.94,31.84,31.84,633974.0,24.836,24.8671,24.7893,24.7893,633974.0
2016-09-21 11:00:00,31.85,31.93,31.83,31.91,586915.0,24.7971,24.8593,24.7815,24.8438,586915.0
2016-09-21 11:30:00,31.9,31.98,31.88,31.94,349681.0,24.836,24.8983,24.8204,24.8671,349681.0
2016-09-21 12:00:00,31.94,31.95,31.81,31.83,276342.0,24.8671,24.8749,24.7659,24.7815,276342.0
2016-09-21 12:30:00,31.83,31.85,31.79,31.85,250522.0,24.7815,24.7971,24.7503,24.7971,250522.0
2016-09-21 13:00:00,31.85,31.91,31.75,31.75,260866.0,24.7971,24.8438,24.7192,24.7192,260866.0
2016-09-21 13:30:00,31.75,31.82,31.72,31.8,437031.0,24.7192,24.7737,24.6958,24.7581,437031.0
2016-09-21 14:00:00,31.79,31.93,31.5,31.65,1573947.0,24.7503,24.8593,24.5246,24.6413,1573947.0
2016-09-21 14:30:00,31.65,31.85,31.64,31.77,1159559.0,24.6413,24.7971,24.6336,24.7348,1159559.0
2016-09-21 15:00:00,31.77,31.99,31.76,31.9,741664.0,24.7348,24.906,24.727,24.836,741664.0
2016-09-21 15:30:00,31.91,32.01,31.89,31.92,1370174.0,24.8438,24.9216,24.8282,24.8515,1370174.0
2016-09-22 09:30:00,32.13,32.44,32.08,32.44,997852.0,25.015,25.2564,24.9761,25.2564,997852.0
2016-09-22 10:00:00,32.44,32.44,32.31,32.37,528808.0,25.2564,25.2564,25.1552,25.2019,528808.0
2016-09-22 10:30:00,32.38,32.44,32.28,32.31,574851.0,25.2097,25.2564,25.1318,25.1552,574851.0
2016-09-22 11:00:00,32.31,32.32,32.16,32.2,431794.0,25.1552,25.163,25.0384,25.0695,431794.0
2016-09-22 11:30:00,32.21,32.28,31.98,31.99,808057.0,25.0773,25.1318,24.8983,24.906,808057.0
2016-09-22 12:00:00,32.0,32.15,32.0,32.14,410358.0,24.9138,25.0306,24.9138,25.0228,410358.0
2016-09-22 12:30:00,32.14,32.22,32.09,32.21,275300.0,25.0228,25.0851,24.9839,25.0773,275300.0
2016-09-22 13:00:00,32.21,32.28,32.18,32.25,242463.0,25.0773,25.1318,25.054,25.1085,242463.0
2016-09-22 13:30:00,32.25,32.29,32.21,32.26,276531.0,25.1085,25.1396,25.0773,25.1163,276531.0
2016-09-22 14:00:00,32.26,32.33,32.2,32.27,427104.0,25.1163,25.1708,25.0695,25.124,427104.0
2016-09-22 14:30:00,32.27,32.35,32.22,32.35,359542.0,25.124,25.1863,25.0851,25.1863,359542.0
2016-09-22 15:00:00,32.34,32.35,32.27,32.27,450838.0,25.1785,25.1863,25.124,25.124,450838.0
2016-09-22 15:30:00,32.28,32.31,32.22,32.23,1410870.0,25.1318,25.1552,25.0851,25.0929,1410870.0
2016-09-23 09:30:00,32.12,32.25,31.96,32.04,1193752.0,25.0073,25.1085,24.8827,24.945,1193752.0
2016-09-23 10:00:00,32.05,32.12,31.99,32.03,545367.0,24.9528,25.0073,24.906,24.9372,545367.0
2016-09-23 10:30:00,32.03,32.06,31.94,31.96,337784.0,24.9372,24.9605,24.8671,24.8827,337784.0
2016-09-23 11:00:00,31.95,32.0,31.9,31.95,370457.0,24.8749,24.9138,24.836,24.8749,370457.0
2016-09-23 11:30:00,31.96,32.02,31.89,31.92,504028.0,24.8827,24.9294,24.8282,24.8515,504028.0
2016-09-23 12:00:00,31.92,31.92,31.75,31.82,646812.0,24.8515,24.8515,24.7192,24.7737,646812.0
2016-09-23 12:30:00,31.82,31.83,31.73,31.76,237898.0,24.7737,24.7815,24.7036,24.727,237898.0
2016-09-23 13:00:00,31.75,31.78,31.67,31.78,463953.0,24.7192,24.7426,24.6569,24.7426,463953.0
2016-09-23 13:30:00,31.78,31.78,31.69,31.71,255189.0,24.7426,24.7426,24.6725,24.6881,255189.0
2016-09-23 14:00:00,31.71,31.88,31.7,31.86,454202.0,24.6881,24.8204,24.6803,24.8048,454202.0
2016-09-23 14:30:00,31.85,31.95,31.84,31.93,435949.0,24.7971,24.8749,24.7893,24.8593,435949.0
2016-09-23 15:00:00,31.91,31.96,31.87,31.96,567003.0,24.8438,24.8827,24.8126,24.8827,567003.0
2016-09-23 15:30:00,31.96,31.99,31.87,31.93,1461769.0,24.8827,24.906,24.8126,24.8593,1461769.0
2016-09-26 09:30:00,31.53,31.57,31.19,31.34,1108238.0,24.5479,24.5791,24.2832,24.4,1108238.0
2016-09-26 10:00:00,31.34,31.49,31.27,31.39,352088.0,24.4,24.5168,24.3455,24.4389,352088.0
2016-09-26 10:30:00,31.4,31.54,31.39,31.48,238508.0,24.4467,24.5557,24.4389,24.509,238508.0
2016-09-26 11:00:00,31.47,31.51,31.35,31.37,320042.0,24.5012,24.5323,24.4078,24.4233,320042.0
2016-09-26 11:30:00,31.37,31.39,31.27,31.31,411037.0,24.4233,24.4389,24.3455,24.3766,411037.0
2016-09-26 12:00:00,31.31,31.39,31.29,31.3,696264.0,24.3766,24.4389,24.3611,24.3688,696264.0
2016-09-26 12:30:00,31.29,31.31,31.15,31.18,810940.0,24.3611,24.3766,24.2521,24.2754,810940.0
2016-09-26 13:00:00,31.17,31.2,31.02,31.04,597636.0,24.2676,24.291,24.1508,24.1664,597636.0
2016-09-26 13:30:00,31.04,31.09,30.96,31.0,716878.0,24.1664,24.2053,24.1041,24.1353,716878.0
2016-09-26 14:00:00,30.99,31.11,30.99,31.02,444298.0,24.1275,24.2209,24.1275,24.1508,444298.0
2016-09-26 14:30:00,31.03,31.04,30.95,31.01,450308.0,24.1586,24.1664,24.0963,24.1431,450308.0
2016-09-26 15:00:00,31.0,31.1,30.99,31.06,521525.0,24.1353,24.2131,24.1275,24.182,521525.0
2016-09-26 15:30:00,31.07,31.09,30.98,31.04,2280735.0,24.1898,24.2053,24.1197,24.1664,2280735.0
2016-09-27 09:30:00,30.83,31.23,30.62,31.22,1606814.0,24.0029,24.3143,23.8394,24.3066,1606814.0
2016-09-27 10:00:00,31.23,31.38,31.23,31.25,836888.0,24.3143,24.4311,24.3143,24.3299,836888.0
2016-09-27 10:30:00,31.27,31.31,31.16,31.19,509097.0,24.3455,24.3766,24.2598,24.2832,509097.0
2016-09-27 11:00:00,31.19,31.43,31.17,31.41,405705.0,24.2832,24.4701,24.2676,24.4545,405705.0
2016-09-27 11:30:00,31.42,31.45,31.37,31.41,387198.0,24.4623,24.4856,24.4233,24.4545,387198.0
2016-09-27 12:00:00,31.41,31.49,31.35,31.48,411587.0,24.4545,24.5168,24.4078,24.509,411587.0
2016-09-27 12:30:00,31.49,31.49,31.37,31.4,348575.0,24.5168,24.5168,24.4233,24.4467,348575.0
2016-09-27 13:00:00,31.41,31.43,31.37,31.4,212381.0,24.4545,24.4701,24.4233,24.4467,212381.0
2016-09-27 13:30:00,31.41,31.44,31.38,31.39,283924.0,24.4545,24.4778,24.4311,24.4389,283924.0
2016-09-27 14:00:00,31.4,31.47,31.38,31.42,773693.0,24.4467,24.5012,24.4311,24.4623,773693.0
2016-09-27 14:30:00,31.42,31.44,31.39,31.41,686172.0,24.4623,24.4778,24.4389,24.4545,686172.0
2016-09-27 15:00:00,31.4,31.43,31.35,31.35,449658.0,24.4467,24.4701,24.4078,24.4078,449658.0
2016-09-27 15:30:00,31.36,31.38,31.32,31.35,1544324.0,24.4156,24.4311,24.3844,24.4078,1544324.0
2016-09-28 09:30:00,31.44,31.65,31.44,31.56,662766.0,24.4778,24.6413,24.4778,24.5713,662766.0
2016-09-28 10:00:00,31.56,31.68,31.53,31.54,584246.0,24.5713,24.6647,24.5479,24.5557,584246.0
2016-09-28 10:30:00,31.54,31.59,31.42,31.47,404122.0,24.5557,24.5946,24.4623,24.5012,404122.0
2016-09-28 11:00:00,31.46,31.46,31.32,31.42,415320.0,24.4934,24.4934,24.3844,24.4623,415320.0
2016-09-28 11:30:00,31.42,31.47,31.39,31.46,326330.0,24.4623,24.5012,24.4389,24.4934,326330.0
2016-09-28 12:00:00,31.46,31.47,31.39,31.41,316328.0,24.4934,24.5012,24.4389,24.4545,316328.0
2016-09-28 12:30:00,31.42,31.47,31.38,31.42,245867.0,24.4623,24.5012,24.4311,24.4623,245867.0
2016-09-28 13:00:00,31.41,31.46,31.33,31.45,226224.0,24.4545,24.4934,24.3922,24.4856,226224.0
2016-09-28 13:30:00,31.46,31.49,31.43,31.44,214705.0,24.4934,24.5168,24.4701,24.4778,214705.0
2016-09-28 14:00:00,31.44,31.64,31.43,31.61,555591.0,24.4778,24.6336,24.4701,24.6102,555591.0
2016-09-28 14:30:00,31.61,31.7,31.55,31.68,676278.0,24.6102,24.6803,24.5635,24.6647,676278.0
2016-09-28 15:00:00,31.69,31.76,31.67,31.72,522647.0,24.6725,24.727,24.6569,24.6958,522647.0
2016-09-28 15:30:00,31.73,31.8,31.7,31.77,1313721.0,24.7036,24.7581,24.6803,24.7348,1313721.0
2016-09-29 09:30:00,31.77,31.96,31.73,31.93,754049.0,24.7348,24.8827,24.7036,24.8593,754049.0
2016-09-29 10:00:00,31.93,32.05,31.89,31.99,678918.0,24.8593,24.9528,24.8282,24.906,678918.0
2016-09-29 10:30:00,32.0,32.11,31.96,32.0,645503.0,24.9138,24.9995,24.8827,24.9138,645503.0
2016-09-29 11:00:00,32.01,32.02,31.89,31.93,443350.0,24.9216,24.9294,24.8282,24.8593,443350.0
2016-09-29 11:30:00,31.93,31.94,31.84,31.85,565317.0,24.8593,24.8671,24.7893,24.7971,565317.0
2016-09-29 12:00:00,31.85,32.02,31.84,31.99,390637.0,24.7971,24.9294,24.7893,24.906,390637.0
2016-09-29 12:30:00,31.98,31.99,31.36,31.38,1361978.0,24.8983,24.906,24.4156,24.4311,1361978.0
2016-09-29 13:00:00,31.38,31.41,31.16,31.17,1297864.0,24.4311,24.4545,24.2598,24.2676,1297864.0
2016-09-29 13:30:00,31.17,31.24,30.74,30.81,1269549.0,24.2676,24.3221,23.9329,23.9874,1269549.0
2016-09-29 14:00:00,30.8,31.11,30.78,31.1,728654.0,23.9796,24.2209,23.964,24.2131,728654.0
2016-09-29 14:30:00,31.1,31.17,31.03,31.04,479893.0,24.2131,24.2676,24.1586,24.1664,479893.0
2016-09-29 15:00:00,31.04,31.11,30.94,31.05,795808.0,24.1664,24.2209,24.0886,24.1742,795808.0
2016-09-29 15:30:00,31.05,31.13,31.01,31.04,1635657.0,24.1742,24.2365,24.1431,24.1664,1635657.0
2016-09-30 09:30:00,31.27,31.39,31.0,31.22,1512396.0,24.3455,24.4389,24.1353,24.3066,1512396.0
2016-09-30 10:00:00,31.22,31.46,31.18,31.46,826616.0,24.3066,24.4934,24.2754,24.4934,826616.0
2016-09-30 10:30:00,31.46,31.69,31.43,31.69,806406.0,24.4934,24.6725,24.4701,24.6725,806406.0
2016-09-30 11:00:00,31.7,32.06,31.68,31.97,1680172.0,24.6803,24.9605,24.6647,24.8905,1680172.0
2016-09-30 11:30:00,31.97,32.0,31.86,31.87,643177.0,24.8905,24.9138,24.8048,24.8126,643177.0
2016-09-30 12:00:00,31.86,31.87,31.77,31.79,812491.0,24.8048,24.8126,24.7348,24.7503,812491.0
2016-09-30 12:30:00,31.78,31.89,31.76,31.85,494049.0,24.7426,24.8282,24.727,24.7971,494049.0
2016-09-30 13:00:00,31.85,32.01,31.84,31.98,506026.0,24.7971,24.9216,24.7893,24.8983,506026.0
2016-09-30 13:30:00,31.98,32.17,31.96,32.16,664419.0,24.8983,25.0462,24.8827,25.0384,664419.0
2016-09-30 14:00:00,32.15,32.19,32.09,32.19,477163.0,25.0306,25.0618,24.9839,25.0618,477163.0
2016-09-30 14:30:00,32.19,32.3,32.18,32.23,905711.0,25.0618,25.1474,25.054,25.0929,905711.0
2016-09-30 15:00:00,32.23,32.32,32.21,32.27,737620.0,25.0929,25.163,25.0773,25.124,737620.0
2016-09-30 15:30:00,32.27,32.3,32.05,32.05,3124610.0,25.124,25.1474,24.9528,24.9528,3124610.0
2016-10-03 09:30:00,32.02,32.15,31.73,31.79,922823.0,24.9294,25.0306,24.7036,24.7503,922823.0
2016-10-03 10:00:00,31.79,32.0,31.51,31.51,1703081.0,24.7503,24.9138,24.5323,24.5323,1703081.0
2016-10-03 10:30:00,31.51,31.84,31.46,31.82,1078199.0,24.5323,24.7893,24.4934,24.7737,1078199.0
2016-10-03 11:00:00,31.83,31.93,31.75,31.86,676243.0,24.7815,24.8593,24.7192,24.8048,676243.0
2016-10-03 11:30:00,31.85,31.89,31.67,31.73,453252.0,24.7971,24.8282,24.6569,24.7036,453252.0
2016-10-03 12:00:00,31.74,31.84,31.69,31.75,279605.0,24.7114,24.7893,24.6725,24.7192,279605.0
2016-10-03 12:30:00,31.75,31.76,31.61,31.67,560774.0,24.7192,24.727,24.6102,24.6569,560774.0
2016-10-03 13:00:00,31.67,31.71,31.55,31.67,504797.0,24.6569,24.6881,24.5635,24.6569,504797.0
2016-10-03 13:30:00,31.66,31.76,31.65,31.71,507592.0,24.6491,24.727,24.6413,24.6881,507592.0
2016-10-03 14:00:00,31.71,31.81,31.7,31.74,363298.0,24.6881,24.7659,24.6803,24.7114,363298.0
2016-10-03 14:30:00,31.73,31.84,31.72,31.83,347959.0,24.7036,24.7893,24.6958,24.7815,347959.0
2016-10-03 15:00:00,31.84,31.93,31.79,31.9,588965.0,24.7893,24.8593,24.7503,24.836,588965.0
2016-10-03 15:30:00,31.89,32.02,31.88,31.95,1177000.0,24.8282,24.9294,24.8204,24.8749,1177000.0
2016-10-04 09:30:00,32.07,32.15,31.92,31.93,1019368.0,24.9683,25.0306,24.8515,24.8593,1019368.0
2016-10-04 10:00:00,31.93,32.02,31.81,31.98,744871.0,24.8593,24.9294,24.7659,24.8983,744871.0
2016-10-04 10:30:00,31.99,32.36,31.98,32.33,998704.0,24.906,25.1941,24.8983,25.1708,998704.0
2016-10-04 11:00:00,32.34,32.36,32.01,32.15,656716.0,25.1785,25.1941,24.9216,25.0306,656716.0
2016-10-04 11:30:00,32.16,32.39,32.12,32.31,811261.0,25.0384,25.2175,25.0073,25.1552,811261.0
2016-10-04 12:00:00,32.31,32.4,32.27,32.33,419753.0,25.1552,25.2253,25.124,25.1708,419753.0
2016-10-04 12:30:00,32.33,32.33,32.12,32.12,269045.0,25.1708,25.1708,25.0073,25.0073,269045.0
2016-10-04 13:00:00,32.12,32.15,31.94,32.03,384464.0,25.0073,25.0306,24.8671,24.9372,384464.0
2016-10-04 13:30:00,32.03,32.13,31.99,32.08,351179.0,24.9372,25.015,24.906,24.9761,351179.0
2016-10-04 14:00:00,32.07,32.12,31.97,32.02,368468.0,24.9683,25.0073,24.8905,24.9294,368468.0
2016-10-04 14:30:00,32.02,32.09,31.97,31.98,299548.0,24.9294,24.9839,24.8905,24.8983,299548.0
2016-10-04 15:00:00,31.97,32.09,31.95,32.08,577770.0,24.8905,24.9839,24.8749,24.9761,577770.0
2016-10-04 15:30:00,32.09,32.12,31.99,32.03,1459700.0,24.9839,25.0073,24.906,24.9372,1459700.0
2016-10-05 09:30:00,32.17,32.39,32.1,32.29,1176771.0,25.0462,25.2175,24.9917,25.1396,1176771.0
2016-10-05 10:00:00,32.29,32.61,32.28,32.51,1780724.0,25.1396,25.3888,25.1318,25.3109,1780724.0
2016-10-05 10:30:00,32.52,32.58,32.45,32.57,1535469.0,25.3187,25.3654,25.2642,25.3576,1535469.0
2016-10-05 11:00:00,32.57,32.73,32.53,32.67,1030314.0,25.3576,25.4822,25.3265,25.4355,1030314.0
2016-10-05 11:30:00,32.67,32.71,32.59,32.59,540102.0,25.4355,25.4666,25.3732,25.3732,540102.0
2016-10-05 12:00:00,32.6,32.69,32.59,32.68,467343.0,25.381,25.451,25.3732,25.4433,467343.0
2016-10-05 12:30:00,32.68,32.68,32.56,32.59,344993.0,25.4433,25.4433,25.3498,25.3732,344993.0
2016-10-05 13:00:00,32.59,32.65,32.58,32.63,359322.0,25.3732,25.4199,25.3654,25.4043,359322.0
2016-10-05 13:30:00,32.63,32.67,32.58,32.62,293513.0,25.4043,25.4355,25.3654,25.3965,293513.0
2016-10-05 14:00:00,32.63,32.63,32.56,32.59,290805.0,25.4043,25.4043,25.3498,25.3732,290805.0
2016-10-05 14:30:00,32.59,32.62,32.57,32.61,419516.0,25.3732,25.3965,25.3576,25.3888,419516.0
2016-10-05 15:00:00,32.6,32.65,32.54,32.55,457231.0,25.381,25.4199,25.3343,25.342,457231.0
2016-10-05 15:30:00,32.55,32.62,32.51,32.55,1443190.0,25.342,25.3965,25.3109,25.342,1443190.0
2016-10-06 09:30:00,32.48,32.65,32.32,32.42,1856023.0,25.2875,25.4199,25.163,25.2408,1856023.0
2016-10-06 10:00:00,32.42,32.55,32.36,32.38,786202.0,25.2408,25.342,25.1941,25.2097,786202.0
2016-10-06 10:30:00,32.38,32.47,32.31,32.44,859089.0,25.2097,25.2798,25.1552,25.2564,859089.0
2016-10-06 11:00:00,32.43,32.45,32.2,32.3,900203.0,25.2486,25.2642,25.0695,25.1474,900203.0
2016-10-06 11:30:00,32.31,32.35,32.24,32.25,804163.0,25.1552,25.1863,25.1007,25.1085,804163.0
2016-10-06 12:00:00,32.25,32.33,32.22,32.29,684672.0,25.1085,25.1708,25.0851,25.1396,684672.0
2016-10-06 12:30:00,32.29,32.32,32.24,32.29,367775.0,25.1396,25.163,25.1007,25.1396,367775.0
2016-10-06 13:00:00,32.29,32.32,32.23,32.3,352973.0,25.1396,25.163,25.0929,25.1474,352973.0
2016-10-06 13:30:00,32.3,32.34,32.24,32.31,357686.0,25.1474,25.1785,25.1007,25.1552,357686.0
2016-10-06 14:00:00,32.32,32.37,32.3,32.34,440339.0,25.163,25.2019,25.1474,25.1785,440339.0
2016-10-06 14:30:00,32.34,32.36,32.24,32.26,398972.0,25.1785,25.1941,25.1007,25.1163,398972.0
2016-10-06 15:00:00,32.26,32.3,32.22,32.29,619663.0,25.1163,25.1474,25.0851,25.1396,619663.0
2016-10-06 15:30:00,32.29,32.42,32.26,32.38,1984790.0,25.1396,25.2408,25.1163,25.2097,1984790.0
2016-10-07 09:30:00,32.34,32.52,31.96,32.04,1232552.0,25.1785,25.3187,24.8827,24.945,1232552.0
2016-10-07 10:00:00,32.04,32.24,32.02,32.16,843382.0,24.945,25.1007,24.9294,25.0384,843382.0
2016-10-07 10:30:00,32.17,32.31,32.13,32.27,601038.0,25.0462,25.1552,25.015,25.124,601038.0
2016-10-07 11:00:00,32.26,32.38,32.23,32.27,435504.0,25.1163,25.2097,25.0929,25.124,435504.0
2016-10-07 11:30:00,32.26,32.3,31.95,32.12,564879.0,25.1163,25.1474,24.8749,25.0073,564879.0
2016-10-07 12:00:00,32.11,32.24,32.06,32.08,481768.0,24.9995,25.1007,24.9605,24.9761,481768.0
2016-10-07 12:30:00,32.08,32.15,32.03,32.14,214579.0,24.9761,25.0306,24.9372,25.0228,214579.0
2016-10-07 13:00:00,32.14,32.24,32.05,32.23,254018.0,25.0228,25.1007,24.9528,25.0929,254018.0
2016-10-07 13:30:00,32.22,32.32,32.2,32.24,191980.0,25.0851,25.163,25.0695,25.1007,191980.0
2016-10-07 14:00:00,32.25,32.33,32.2,32.29,350447.0,25.1085,25.1708,25.0695,25.1396,350447.0
2016-10-07 14:30:00,32.29,32.43,32.28,32.41,457541.0,25.1396,25.2486,25.1318,25.233,457541.0
2016-10-07 15:00:00,32.41,32.45,32.39,32.45,453743.0,25.233,25.2642,25.2175,25.2642,453743.0
2016-10-07 15:30:00,32.45,32.49,32.28,32.31,2973027.0,25.2642,25.2953,25.1318,25.1552,2973027.0
2016-10-10 09:30:00,32.62,32.7,32.44,32.66,836281.0,25.3965,25.4588,25.2564,25.4277,836281.0
2016-10-10 10:00:00,32.66,32.68,32.48,32.5,665384.0,25.4277,25.4433,25.2875,25.3031,665384.0
2016-10-10 10:30:00,32.5,32.68,32.5,32.61,425853.0,25.3031,25.4433,25.3031,25.3888,425853.0
2016-10-10 11:00:00,32.61,32.61,32.5,32.54,333461.0,25.3888,25.3888,25.3031,25.3343,333461.0
2016-10-10 11:30:00,32.55,32.56,32.41,32.42,419953.0,25.342,25.3498,25.233,25.2408,419953.0
2016-10-10 12:00:00,32.42,32.52,32.42,32.52,219726.0,25.2408,25.3187,25.2408,25.3187,219726.0
2016-10-10 12:30:00,32.52,32.64,32.5,32.63,282929.0,25.3187,25.4121,25.3031,25.4043,282929.0
2016-10-10 13:00:00,32.64,32.71,32.62,32.66,256874.0,25.4121,25.4666,25.3965,25.4277,256874.0
2016-10-10 13:30:00,32.66,32.66,32.58,32.59,302825.0,25.4277,25.4277,25.3654,25.3732,302825.0
2016-10-10 14:00:00,32.6,32.61,32.53,32.56,337786.0,25.381,25.3888,25.3265,25.3498,337786.0
2016-10-10 14:30:00,32.55,32.62,32.54,32.6,301574.0,25.342,25.3965,25.3343,25.381,301574.0
2016-10-10 15:00:00,32.61,32.62,32.55,32.59,273460.0,25.3888,25.3965,25.342,25.3732,273460.0
2016-10-10 15:30:00,32.59,32.59,32.53,32.56,1144437.0,25.3732,25.3732,25.3265,25.3498,1144437.0
2016-10-11 09:30:00,32.49,32.76,32.4,32.52,768693.0,25.2953,25.5055,25.2253,25.3187,768693.0
2016-10-11 10:00:00,32.52,32.6,32.37,32.4,526982.0,25.3187,25.381,25.2019,25.2253,526982.0
2016-10-11 10:30:00,32.4,32.53,32.3,32.32,458191.0,25.2253,25.3265,25.1474,25.163,458191.0
2016-10-11 11:00:00,32.32,32.34,32.21,32.23,366261.0,25.163,25.1785,25.0773,25.0929,366261.0
2016-10-11 11:30:00,32.22,32.29,32.15,32.23,202451.0,25.0851,25.1396,25.0306,25.0929,202451.0
2016-10-11 12:00:00,32.23,32.26,32.18,32.23,276696.0,25.0929,25.1163,25.054,25.0929,276696.0
2016-10-11 12:30:00,32.23,32.3,32.19,32.24,358329.0,25.0929,25.1474,25.0618,25.1007,358329.0
2016-10-11 13:00:00,32.24,32.24,32.05,32.16,348176.0,25.1007,25.1007,24.9528,25.0384,348176.0
2016-10-11 13:30:00,32.16,32.2,32.07,32.1,420214.0,25.0384,25.0695,24.9683,24.9917,420214.0
2016-10-11 14:00:00,32.09,32.13,31.95,32.01,539742.0,24.9839,25.015,24.8749,24.9216,539742.0
2016-10-11 14:30:00,32.02,32.08,31.96,32.01,312170.0,24.9294,24.9761,24.8827,24.9216,312170.0
2016-10-11 15:00:00,32.01,32.12,31.99,32.09,476308.0,24.9216,25.0073,24.906,24.9839,476308.0
2016-10-11 15:30:00,32.09,32.24,32.08,32.2,831756.0,24.9839,25.1007,24.9761,25.0695,831756.0
2016-10-12 09:30:00,32.18,32.29,31.95,32.17,502312.0,25.054,25.1396,24.8749,25.0462,502312.0
2016-10-12 10:00:00,32.17,32.38,32.13,32.32,432835.0,25.0462,25.2097,25.015,25.163,432835.0
2016-10-12 10:30:00,32.32,32.33,32.13,32.15,256040.0,25.163,25.1708,25.015,25.0306,256040.0
2016-10-12 11:00:00,32.15,32.2,32.09,32.13,198951.0,25.0306,25.0695,24.9839,25.015,198951.0
2016-10-12 11:30:00,32.13,32.18,32.08,32.11,230555.0,25.015,25.054,24.9761,24.9995,230555.0
2016-10-12 12:00:00,32.11,32.16,32.07,32.12,236170.0,24.9995,25.0384,24.9683,25.0073,236170.0
2016-10-12 12:30:00,32.11,32.21,32.11,32.15,524899.0,24.9995,25.0773,24.9995,25.0306,524899.0
2016-10-12 13:00:00,32.15,32.16,32.11,32.15,347730.0,25.0306,25.0384,24.9995,25.0306,347730.0
2016-10-12 13:30:00,32.15,32.16,32.03,32.06,446694.0,25.0306,25.0384,24.9372,24.9605,446694.0
2016-10-12 14:00:00,32.07,32.1,31.95,31.96,695429.0,24.9683,24.9917,24.8749,24.8827,695429.0
2016-10-12 14:30:00,31.96,31.99,31.91,31.92,310709.0,24.8827,24.906,24.8438,24.8515,310709.0
2016-10-12 15:00:00,31.93,32.0,31.89,31.91,385789.0,24.8593,24.9138,24.8282,24.8438,385789.0
2016-10-12 15:30:00,31.91,31.97,31.87,31.92,1349914.0,24.8438,24.8905,24.8126,24.8515,1349914.0
2016-10-13 09:30:00,31.46,31.5,31.1,31.13,1591716.0,24.4934,24.5246,24.2131,24.2365,1591716.0
2016-10-13 10:00:00,31.14,31.16,30.96,31.07,967722.0,24.2443,24.2598,24.1041,24.1898,967722.0
2016-10-13 10:30:00,31.07,31.19,30.98,31.1,944780.0,24.1898,24.2832,24.1197,24.2131,944780.0
2016-10-13 11:00:00,31.1,31.3,30.99,31.28,652953.0,24.2131,24.3688,24.1275,24.3533,652953.0
2016-10-13 11:30:00,31.28,31.37,31.24,31.26,539556.0,24.3533,24.4233,24.3221,24.3377,539556.0
2016-10-13 12:00:00,31.27,31.36,31.19,31.34,426679.0,24.3455,24.4156,24.2832,24.4,426679.0
2016-10-13 12:30:00,31.34,31.51,31.33,31.44,337473.0,24.4,24.5323,24.3922,24.4778,337473.0
2016-10-13 13:00:00,31.44,31.44,31.33,31.4,266584.0,24.4778,24.4778,24.3922,24.4467,266584.0
2016-10-13 13:30:00,31.41,31.54,31.36,31.54,535890.0,24.4545,24.5557,24.4156,24.5557,535890.0
2016-10-13 14:00:00,31.54,31.59,31.46,31.51,608239.0,24.5557,24.5946,24.4934,24.5323,608239.0
2016-10-13 14:30:00,31.51,33.0,31.5,31.76,1513714.0,24.5323,25.6924,24.5246,24.727,1513714.0
2016-10-13 15:00:00,31.75,31.79,31.69,31.78,774813.0,24.7192,24.7503,24.6725,24.7426,774813.0
2016-10-13 15:30:00,31.79,31.84,31.71,31.74,2562857.0,24.7503,24.7893,24.6881,24.7114,2562857.0
2016-10-14 09:30:00,32.24,32.79,32.23,32.64,2605036.0,25.1007,25.5289,25.0929,25.4121,2605036.0
2016-10-14 10:00:00,32.64,32.78,32.52,32.57,1465577.0,25.4121,25.5211,25.3187,25.3576,1465577.0
2016-10-14 10:30:00,32.57,32.6,32.27,32.3,747202.0,25.3576,25.381,25.124,25.1474,747202.0
2016-10-14 11:00:00,32.3,32.33,32.11,32.2,519213.0,25.1474,25.1708,24.9995,25.0695,519213.0
2016-10-14 11:30:00,32.2,32.23,32.09,32.11,332247.0,25.0695,25.0929,24.9839,24.9995,332247.0
2016-10-14 12:00:00,32.12,32.12,31.89,31.99,593665.0,25.0073,25.0073,24.8282,24.906,593665.0
2016-10-14 12:30:00,31.99,32.11,31.98,32.09,487335.0,24.906,24.9995,24.8983,24.9839,487335.0
2016-10-14 13:00:00,32.08,32.2,32.05,32.14,421671.0,24.9761,25.0695,24.9528,25.0228,421671.0
2016-10-14 13:30:00,32.14,32.24,32.07,32.13,404467.0,25.0228,25.1007,24.9683,25.015,404467.0
2016-10-14 14:00:00,32.13,32.19,32.05,32.18,593441.0,25.015,25.0618,24.9528,25.054,593441.0
2016-10-14 14:30:00,32.19,32.2,32.08,32.11,410112.0,25.0618,25.0695,24.9761,24.9995,410112.0
2016-10-14 15:00:00,32.11,32.14,32.08,32.09,518480.0,24.9995,25.0228,24.9761,24.9839,518480.0
2016-10-14 15:30:00,32.09,32.19,32.05,32.06,1913306.0,24.9839,25.0618,24.9528,24.9605,1913306.0
2016-10-17 09:30:00,32.05,32.17,31.83,31.88,1939391.0,24.9528,25.0462,24.7815,24.8204,1939391.0
2016-10-17 10:00:00,31.88,32.13,31.81,32.09,1441912.0,24.8204,25.015,24.7659,24.9839,1441912.0
2016-10-17 10:30:00,32.1,32.12,31.97,32.06,832490.0,24.9917,25.0073,24.8905,24.9605,832490.0
2016-10-17 11:00:00,32.06,32.1,31.91,31.92,434625.0,24.9605,24.9917,24.8438,24.8515,434625.0
2016-10-17 11:30:00,31.92,32.05,31.89,32.04,338824.0,24.8515,24.9528,24.8282,24.945,338824.0
2016-10-17 12:00:00,32.05,32.07,31.91,31.92,556002.0,24.9528,24.9683,24.8438,24.8515,556002.0
2016-10-17 12:30:00,31.92,31.96,31.86,31.87,302482.0,24.8515,24.8827,24.8048,24.8126,302482.0
2016-10-17 13:00:00,31.87,31.9,31.72,31.78,220312.0,24.8126,24.836,24.6958,24.7426,220312.0
2016-10-17 13:30:00,31.78,31.78,31.61,31.63,531605.0,24.7426,24.7426,24.6102,24.6258,531605.0
2016-10-17 14:00:00,31.64,31.81,31.64,31.78,393397.0,24.6336,24.7659,24.6336,24.7426,393397.0
2016-10-17 14:30:00,31.77,31.87,31.74,31.85,243136.0,24.7348,24.8126,24.7114,24.7971,243136.0
2016-10-17 15:00:00,31.84,31.85,31.77,31.84,401854.0,24.7893,24.7971,24.7348,24.7893,401854.0
2016-10-17 15:30:00,31.83,31.87,31.78,31.8,1179101.0,24.7815,24.8126,24.7426,24.7581,1179101.0
2016-10-18 09:30:00,32.25,32.51,32.14,32.22,2214021.0,25.1085,25.3109,25.0228,25.0851,2214021.0
2016-10-18 10:00:00,32.22,32.27,32.07,32.09,873816.0,25.0851,25.124,24.9683,24.9839,873816.0
2016-10-18 10:30:00,32.09,32.16,32.04,32.09,555808.0,24.9839,25.0384,24.945,24.9839,555808.0
2016-10-18 11:00:00,32.09,32.26,32.09,32.24,499968.0,24.9839,25.1163,24.9839,25.1007,499968.0
2016-10-18 11:30:00,32.25,32.31,32.17,32.25,540146.0,25.1085,25.1552,25.0462,25.1085,540146.0
2016-10-18 12:00:00,32.25,32.28,32.16,32.22,289537.0,25.1085,25.1318,25.0384,25.0851,289537.0
2016-10-18 12:30:00,32.22,32.33,32.18,32.29,821365.0,25.0851,25.1708,25.054,25.1396,821365.0
2016-10-18 13:00:00,32.28,32.35,32.25,32.3,373401.0,25.1318,25.1863,25.1085,25.1474,373401.0
2016-10-18 13:30:00,32.3,32.35,32.25,32.25,840574.0,25.1474,25.1863,25.1085,25.1085,840574.0
2016-10-18 14:00:00,32.26,32.39,32.23,32.37,1034805.0,25.1163,25.2175,25.0929,25.2019,1034805.0
2016-10-18 14:30:00,32.37,32.41,32.32,32.38,786220.0,25.2019,25.233,25.163,25.2097,786220.0
2016-10-18 15:00:00,32.38,32.4,32.31,32.33,840869.0,25.2097,25.2253,25.1552,25.1708,840869.0
2016-10-18 15:30:00,32.33,32.34,32.22,32.32,2307479.0,25.1708,25.1785,25.0851,25.163,2307479.0
2016-10-19 09:30:00,32.84,32.94,32.44,32.58,4096284.0,25.5678,25.6457,25.2564,25.3654,4096284.0
2016-10-19 10:00:00,32.59,32.72,32.39,32.54,1541373.0,25.3732,25.4744,25.2175,25.3343,1541373.0
2016-10-19 10:30:00,32.54,32.67,32.48,32.51,1147202.0,25.3343,25.4355,25.2875,25.3109,1147202.0
2016-10-19 11:00:00,32.51,32.52,32.18,32.31,1141551.0,25.3109,25.3187,25.054,25.1552,1141551.0
2016-10-19 11:30:00,32.31,32.58,32.29,32.48,789310.0,25.1552,25.3654,25.1396,25.2875,789310.0
2016-10-19 12:00:00,32.49,32.62,32.47,32.59,667761.0,25.2953,25.3965,25.2798,25.3732,667761.0
2016-10-19 12:30:00,32.59,32.62,32.48,32.59,724645.0,25.3732,25.3965,25.2875,25.3732,724645.0
2016-10-19 13:00:00,32.59,32.69,32.58,32.67,636828.0,25.3732,25.451,25.3654,25.4355,636828.0
2016-10-19 13:30:00,32.68,32.86,32.67,32.84,986550.0,25.4433,25.5834,25.4355,25.5678,986550.0
2016-10-19 14:00:00,32.83,32.95,32.83,32.88,986666.0,25.56,25.6535,25.56,25.599,986666.0
2016-10-19 14:30:00,32.89,32.93,32.85,32.93,653379.0,25.6067,25.6379,25.5756,25.6379,653379.0
2016-10-19 15:00:00,32.93,32.96,32.89,32.94,785906.0,25.6379,25.6612,25.6067,25.6457,785906.0
2016-10-19 15:30:00,32.94,33.0,32.79,32.95,2759862.0,25.6457,25.6924,25.5289,25.6535,2759862.0
2016-10-20 09:30:00,32.84,33.19,32.7,33.01,2019166.0,25.5678,25.8403,25.4588,25.7002,2019166.0
2016-10-20 10:00:00,33.02,33.03,32.76,32.84,901732.0,25.708,25.7157,25.5055,25.5678,901732.0
2016-10-20 10:30:00,32.84,32.84,32.57,32.66,1160739.0,25.5678,25.5678,25.3576,25.4277,1160739.0
2016-10-20 11:00:00,32.67,32.87,32.59,32.81,648247.0,25.4355,25.5912,25.3732,25.5445,648247.0
2016-10-20 11:30:00,32.82,32.95,32.79,32.95,517868.0,25.5523,25.6535,25.5289,25.6535,517868.0
2016-10-20 12:00:00,32.95,33.0,32.91,32.94,517848.0,25.6535,25.6924,25.6223,25.6457,517848.0
2016-10-20 12:30:00,32.93,32.98,32.85,32.88,452545.0,25.6379,25.6768,25.5756,25.599,452545.0
2016-10-20 13:00:00,32.88,32.97,32.88,32.91,371330.0,25.599,25.669,25.599,25.6223,371330.0
2016-10-20 13:30:00,32.92,32.96,32.84,32.91,428464.0,25.6301,25.6612,25.5678,25.6223,428464.0
2016-10-20 14:00:00,32.9,32.98,32.9,32.97,440782.0,25.6145,25.6768,25.6145,25.669,440782.0
2016-10-20 14:30:00,32.97,33.0,32.94,32.99,363651.0,25.669,25.6924,25.6457,25.6846,363651.0
2016-10-20 15:00:00,33.0,33.04,32.93,32.98,411745.0,25.6924,25.7235,25.6379,25.6768,411745.0
2016-10-20 15:30:00,32.98,32.98,32.9,32.9,1153795.0,25.6768,25.6768,25.6145,25.6145,1153795.0
2016-10-21 09:30:00,32.6,33.09,32.54,33.05,1604136.0,25.381,25.7625,25.3343,25.7313,1604136.0
2016-10-21 10:00:00,33.06,33.07,32.93,32.96,1018139.0,25.7391,25.7469,25.6379,25.6612,1018139.0
2016-10-21 10:30:00,32.96,33.17,32.96,33.14,807446.0,25.6612,25.8247,25.6612,25.8014,807446.0
2016-10-21 11:00:00,33.14,33.2,33.06,33.12,627937.0,25.8014,25.8481,25.7391,25.7858,627937.0
2016-10-21 11:30:00,33.12,33.28,33.09,33.28,703088.0,25.7858,25.9104,25.7625,25.9104,703088.0
2016-10-21 12:00:00,33.28,33.3,33.16,33.25,822869.0,25.9104,25.926,25.817,25.887,822869.0
2016-10-21 12:30:00,33.26,33.39,33.22,33.33,676469.0,25.8948,25.996,25.8637,25.9493,676469.0
2016-10-21 13:00:00,33.33,33.33,33.2,33.28,558823.0,25.9493,25.9493,25.8481,25.9104,558823.0
2016-10-21 13:30:00,33.28,33.33,33.19,33.32,573335.0,25.9104,25.9493,25.8403,25.9415,573335.0
2016-10-21 14:00:00,33.32,33.4,33.27,33.39,609572.0,25.9415,26.0038,25.9026,25.996,609572.0
2016-10-21 14:30:00,33.39,33.42,33.33,33.42,657483.0,25.996,26.0194,25.9493,26.0194,657483.0
2016-10-21 15:00:00,33.42,33.52,33.41,33.52,1599570.0,26.0194,26.0972,26.0116,26.0972,1599570.0
2016-10-21 15:30:00,33.52,33.52,33.43,33.45,2224663.0,26.0972,26.0972,26.0272,26.0427,2224663.0
2016-10-24 09:30:00,33.57,33.68,33.42,33.59,1044986.0,26.1362,26.2218,26.0194,26.1517,1044986.0
2016-10-24 10:00:00,33.59,33.6,33.45,33.46,679641.0,26.1517,26.1595,26.0427,26.0505,679641.0
2016-10-24 10:30:00,33.47,33.53,33.39,33.51,620485.0,26.0583,26.105,25.996,26.0895,620485.0
2016-10-24 11:00:00,33.51,33.56,33.46,33.47,456025.0,26.0895,26.1284,26.0505,26.0583,456025.0
2016-10-24 11:30:00,33.47,33.53,33.45,33.5,389325.0,26.0583,26.105,26.0427,26.0817,389325.0
2016-10-24 12:00:00,33.5,33.53,33.45,33.48,394666.0,26.0817,26.105,26.0427,26.0661,394666.0
2016-10-24 12:30:00,33.48,33.48,33.39,33.42,386995.0,26.0661,26.0661,25.996,26.0194,386995.0
2016-10-24 13:00:00,33.43,33.44,33.38,33.41,550942.0,26.0272,26.035,25.9882,26.0116,550942.0
2016-10-24 13:30:00,33.41,33.47,33.4,33.45,440226.0,26.0116,26.0583,26.0038,26.0427,440226.0
2016-10-24 14:00:00,33.45,33.45,33.34,33.38,624142.0,26.0427,26.0427,25.9571,25.9882,624142.0
2016-10-24 14:30:00,33.38,33.41,33.35,33.38,452230.0,25.9882,26.0116,25.9649,25.9882,452230.0
2016-10-24 15:00:00,33.38,33.4,33.37,33.38,706726.0,25.9882,26.0038,25.9805,25.9882,706726.0
2016-10-24 15:30:00,33.38,33.43,33.34,33.37,1511585.0,25.9882,26.0272,25.9571,25.9805,1511585.0
2016-10-25 09:30:00,33.39,33.51,33.27,33.43,927816.0,25.996,26.0895,25.9026,26.0272,927816.0
2016-10-25 10:00:00,33.43,33.59,33.4,33.45,759669.0,26.0272,26.1517,26.0038,26.0427,759669.0
2016-10-25 10:30:00,33.45,33.45,33.2,33.29,589918.0,26.0427,26.0427,25.8481,25.9182,589918.0
2016-10-25 11:00:00,33.29,33.32,33.2,33.3,788290.0,25.9182,25.9415,25.8481,25.926,788290.0
2016-10-25 11:30:00,33.3,33.37,33.29,33.33,374890.0,25.926,25.9805,25.9182,25.9493,374890.0
2016-10-25 12:00:00,33.32,33.36,33.23,33.29,389641.0,25.9415,25.9727,25.8715,25.9182,389641.0
2016-10-25 12:30:00,33.29,33.33,33.23,33.3,393652.0,25.9182,25.9493,25.8715,25.926,393652.0
2016-10-25 13:00:00,33.3,33.36,33.27,33.33,250986.0,25.926,25.9727,25.9026,25.9493,250986.0
2016-10-25 13:30:00,33.33,33.4,33.29,33.38,300484.0,25.9493,26.0038,25.9182,25.9882,300484.0
2016-10-25 14:00:00,33.39,33.42,33.33,33.36,302893.0,25.996,26.0194,25.9493,25.9727,302893.0
2016-10-25 14:30:00,33.36,33.37,33.31,33.32,409830.0,25.9727,25.9805,25.9337,25.9415,409830.0
2016-10-25 15:00:00,33.32,33.37,33.32,33.36,441662.0,25.9415,25.9805,25.9415,25.9727,441662.0
2016-10-25 15:30:00,33.35,33.37,33.32,33.35,1059255.0,25.9649,25.9805,25.9415,25.9649,1059255.0
2016-10-26 09:30:00,33.15,33.32,33.06,33.2,1268987.0,25.8092,25.9415,25.7391,25.8481,1268987.0
2016-10-26 10:00:00,33.2,33.33,33.14,33.3,695401.0,25.8481,25.9493,25.8014,25.926,695401.0
2016-10-26 10:30:00,33.3,33.49,33.3,33.46,795182.0,25.926,26.0739,25.926,26.0505,795182.0
2016-10-26 11:00:00,33.46,33.54,33.44,33.52,544916.0,26.0505,26.1128,26.035,26.0972,544916.0
2016-10-26 11:30:00,33.53,33.59,33.46,33.56,414351.0,26.105,26.1517,26.0505,26.1284,414351.0
2016-10-26 12:00:00,33.56,33.64,33.54,33.63,423680.0,26.1284,26.1907,26.1128,26.1829,423680.0
2016-10-26 12:30:00,33.63,33.65,33.58,33.59,347309.0,26.1829,26.1985,26.144,26.1517,347309.0
2016-10-26 13:00:00,33.59,33.61,33.46,33.51,471006.0,26.1517,26.1673,26.0505,26.0895,471006.0
2016-10-26 13:30:00,33.51,33.53,33.47,33.5,517399.0,26.0895,26.105,26.0583,26.0817,517399.0
2016-10-26 14:00:00,33.51,33.54,33.46,33.52,416972.0,26.0895,26.1128,26.0505,26.0972,416972.0
2016-10-26 14:30:00,33.52,33.57,33.49,33.53,367508.0,26.0972,26.1362,26.0739,26.105,367508.0
2016-10-26 15:00:00,33.53,33.63,33.5,33.59,576274.0,26.105,26.1829,26.0817,26.1517,576274.0
2016-10-26 15:30:00,33.59,33.63,33.55,33.58,1280298.0,26.1517,26.1829,26.1206,26.144,1280298.0
2016-10-27 09:30:00,33.82,33.88,33.58,33.88,1535486.0,26.4865,26.5335,26.2986,26.5335,1535486.0
2016-10-27 10:00:00,33.88,33.88,33.71,33.83,1094417.0,26.5335,26.5335,26.4004,26.4944,1094417.0
2016-10-27 10:30:00,33.83,33.89,33.73,33.87,927038.0,26.4944,26.5413,26.416,26.5257,927038.0
2016-10-27 11:00:00,33.87,33.9,33.73,33.76,1020802.0,26.5257,26.5492,26.416,26.4395,1020802.0
2016-10-27 11:30:00,33.76,33.9,33.71,33.89,470376.0,26.4395,26.5492,26.4004,26.5413,470376.0
2016-10-27 12:00:00,33.89,33.96,33.85,33.93,584557.0,26.5413,26.5962,26.51,26.5727,584557.0
2016-10-27 12:30:00,33.93,33.93,33.83,33.9,517093.0,26.5727,26.5727,26.4944,26.5492,517093.0
2016-10-27 13:00:00,33.9,33.93,33.84,33.86,357872.0,26.5492,26.5727,26.5022,26.5178,357872.0
2016-10-27 13:30:00,33.86,33.94,33.78,33.89,729581.0,26.5178,26.5805,26.4552,26.5413,729581.0
2016-10-27 14:00:00,33.9,34.01,33.89,33.98,728380.0,26.5492,26.6353,26.5413,26.6118,728380.0
2016-10-27 14:30:00,33.98,34.0,33.94,33.97,600503.0,26.6118,26.6275,26.5805,26.604,600503.0
2016-10-27 15:00:00,33.97,33.99,33.82,33.91,882055.0,26.604,26.6197,26.4865,26.557,882055.0
2016-10-27 15:30:00,33.9,33.91,33.8,33.83,1539305.0,26.5492,26.557,26.4709,26.4944,1539305.0
2016-10-28 09:30:00,33.69,34.03,33.69,33.82,1214404.0,26.3847,26.651,26.3847,26.4865,1214404.0
2016-10-28 10:00:00,33.82,33.88,33.7,33.85,948851.0,26.4865,26.5335,26.3925,26.51,948851.0
2016-10-28 10:30:00,33.85,33.93,33.74,33.74,626408.0,26.51,26.5727,26.4239,26.4239,626408.0
2016-10-28 11:00:00,33.75,33.79,33.7,33.71,639446.0,26.4317,26.463,26.3925,26.4004,639446.0
2016-10-28 11:30:00,33.7,33.74,33.68,33.71,723703.0,26.3925,26.4239,26.3769,26.4004,723703.0
2016-10-28 12:00:00,33.72,33.79,33.7,33.71,525874.0,26.4082,26.463,26.3925,26.4004,525874.0
2016-10-28 12:30:00,33.71,33.81,33.69,33.78,213899.0,26.4004,26.4787,26.3847,26.4552,213899.0
2016-10-28 13:00:00,33.78,33.79,33.46,33.53,734349.0,26.4552,26.463,26.2046,26.2594,734349.0
2016-10-28 13:30:00,33.52,33.52,33.19,33.2,633730.0,26.2516,26.2516,25.9931,26.001,633730.0
2016-10-28 14:00:00,33.2,33.55,33.17,33.52,681691.0,26.001,26.2751,25.9775,26.2516,681691.0
2016-10-28 14:30:00,33.53,33.56,33.38,33.55,547206.0,26.2594,26.2829,26.1419,26.2751,547206.0
2016-10-28 15:00:00,33.54,33.66,33.45,33.64,474279.0,26.2672,26.3612,26.1967,26.3456,474279.0
2016-10-28 15:30:00,33.64,33.64,33.49,33.53,1335248.0,26.3456,26.3456,26.2281,26.2594,1335248.0
2016-10-31 09:30:00,33.71,33.88,33.63,33.71,1022089.0,26.4004,26.5335,26.3377,26.4004,1022089.0
2016-10-31 10:00:00,33.7,33.82,33.69,33.82,464890.0,26.3925,26.4865,26.3847,26.4865,464890.0
2016-10-31 10:30:00,33.82,33.83,33.5,33.52,845443.0,26.4865,26.4944,26.2359,26.2516,845443.0
2016-10-31 11:00:00,33.52,33.73,33.49,33.73,403654.0,26.2516,26.416,26.2281,26.416,403654.0
2016-10-31 11:30:00,33.73,33.77,33.68,33.74,301191.0,26.416,26.4474,26.3769,26.4239,301191.0
2016-10-31 12:00:00,33.74,33.8,33.7,33.76,316371.0,26.4239,26.4709,26.3925,26.4395,316371.0
2016-10-31 12:30:00,33.76,33.77,33.69,33.72,255337.0,26.4395,26.4474,26.3847,26.4082,255337.0
2016-10-31 13:00:00,33.72,33.74,33.64,33.67,282416.0,26.4082,26.4239,26.3456,26.369,282416.0
2016-10-31 13:30:00,33.67,33.73,33.66,33.66,241048.0,26.369,26.416,26.3612,26.3612,241048.0
2016-10-31 14:00:00,33.67,33.69,33.56,33.58,378037.0,26.369,26.3847,26.2829,26.2986,378037.0
2016-10-31 14:30:00,33.58,33.68,33.57,33.65,673070.0,26.2986,26.3769,26.2907,26.3534,673070.0
2016-10-31 15:00:00,33.64,33.72,33.63,33.72,642252.0,26.3456,26.4082,26.3377,26.4082,642252.0
2016-10-31 15:30:00,33.72,33.75,33.55,33.57,1431133.0,26.4082,26.4317,26.2751,26.2907,1431133.0
2016-11-01 09:30:00,33.68,33.83,33.6,33.65,603285.0,26.3769,26.4944,26.3142,26.3534,603285.0
2016-11-01 10:00:00,33.66,33.69,33.54,33.56,418879.0,26.3612,26.3847,26.2672,26.2829,418879.0
2016-11-01 10:30:00,33.55,33.59,33.42,33.55,464315.0,26.2751,26.3064,26.1733,26.2751,464315.0
2016-11-01 11:00:00,33.55,33.56,33.4,33.47,480863.0,26.2751,26.2829,26.1576,26.2124,480863.0
2016-11-01 11:30:00,33.48,33.5,33.37,33.4,353630.0,26.2202,26.2359,26.1341,26.1576,353630.0
2016-11-01 12:00:00,33.41,33.43,33.16,33.16,683720.0,26.1654,26.1811,25.9696,25.9696,683720.0
2016-11-01 12:30:00,33.16,33.24,33.12,33.24,444439.0,25.9696,26.0323,25.9383,26.0323,444439.0
2016-11-01 13:00:00,33.24,33.31,33.19,33.29,474270.0,26.0323,26.0871,25.9931,26.0714,474270.0
2016-11-01 13:30:00,33.29,33.29,33.09,33.14,499532.0,26.0714,26.0714,25.9148,25.954,499532.0
2016-11-01 14:00:00,33.13,33.15,32.91,33.08,849113.0,25.9461,25.9618,25.7738,25.907,849113.0
2016-11-01 14:30:00,33.08,33.18,33.05,33.08,533231.0,25.907,25.9853,25.8835,25.907,533231.0
2016-11-01 15:00:00,33.06,33.24,33.02,33.23,601560.0,25.8913,26.0323,25.86,26.0245,601560.0
2016-11-01 15:30:00,33.25,33.37,33.19,33.36,1371609.0,26.0401,26.1341,25.9931,26.1263,1371609.0
2016-11-02 09:30:00,33.12,33.17,32.96,33.04,783463.0,25.9383,25.9775,25.813,25.8757,783463.0
2016-11-02 10:00:00,33.03,33.1,32.83,32.91,589661.0,25.8678,25.9226,25.7112,25.7738,589661.0
2016-11-02 10:30:00,32.91,32.97,32.77,32.77,595211.0,25.7738,25.8208,25.6642,25.6642,595211.0
2016-11-02 11:00:00,32.77,33.0,32.76,32.94,455556.0,25.6642,25.8443,25.6564,25.7973,455556.0
2016-11-02 11:30:00,32.94,33.03,32.89,32.98,323395.0,25.7973,25.8678,25.7582,25.8287,323395.0
2016-11-02 12:00:00,32.99,33.01,32.93,33.0,279402.0,25.8365,25.8522,25.7895,25.8443,279402.0
2016-11-02 12:30:00,33.0,33.04,32.97,33.02,203786.0,25.8443,25.8757,25.8208,25.86,203786.0
2016-11-02 13:00:00,33.02,33.07,32.83,32.88,277782.0,25.86,25.8991,25.7112,25.7503,277782.0
2016-11-02 13:30:00,32.88,32.94,32.76,32.92,550587.0,25.7503,25.7973,25.6564,25.7817,550587.0
2016-11-02 14:00:00,32.91,33.04,32.73,32.96,905418.0,25.7738,25.8757,25.6329,25.813,905418.0
2016-11-02 14:30:00,32.95,33.0,32.87,32.88,625721.0,25.8052,25.8443,25.7425,25.7503,625721.0
2016-11-02 15:00:00,32.89,33.0,32.86,33.0,702323.0,25.7582,25.8443,25.7347,25.8443,702323.0
2016-11-02 15:30:00,33.0,33.0,32.9,32.92,1656306.0,25.8443,25.8443,25.766,25.7817,1656306.0
2016-11-03 09:30:00,33.07,33.19,33.0,33.09,788516.0,25.8991,25.9931,25.8443,25.9148,788516.0
2016-11-03 10:00:00,33.09,33.19,32.97,33.15,483788.0,25.9148,25.9931,25.8208,25.9618,483788.0
2016-11-03 10:30:00,33.15,33.23,33.1,33.17,473701.0,25.9618,26.0245,25.9226,25.9775,473701.0
2016-11-03 11:00:00,33.18,33.18,33.08,33.11,330117.0,25.9853,25.9853,25.907,25.9305,330117.0
2016-11-03 11:30:00,33.1,33.16,33.02,33.05,681407.0,25.9226,25.9696,25.86,25.8835,681407.0
2016-11-03 12:00:00,33.04,33.07,32.93,32.98,319479.0,25.8757,25.8991,25.7895,25.8287,319479.0
2016-11-03 12:30:00,32.97,33.03,32.9,32.98,585438.0,25.8208,25.8678,25.766,25.8287,585438.0
2016-11-03 13:00:00,32.98,32.99,32.88,32.94,294660.0,25.8287,25.8365,25.7503,25.7973,294660.0
2016-11-03 13:30:00,32.94,32.96,32.85,32.88,360233.0,25.7973,25.813,25.7269,25.7503,360233.0
2016-11-03 14:00:00,32.88,32.95,32.85,32.87,439622.0,25.7503,25.8052,25.7269,25.7425,439622.0
2016-11-03 14:30:00,32.88,32.94,32.84,32.93,329484.0,25.7503,25.7973,25.719,25.7895,329484.0
2016-11-03 15:00:00,32.93,32.94,32.85,32.88,425027.0,25.7895,25.7973,25.7269,25.7503,425027.0
2016-11-03 15:30:00,32.88,32.88,32.77,32.82,1235151.0,25.7503,25.7503,25.6642,25.7034,1235151.0
2016-11-04 09:30:00,32.82,32.97,32.56,32.6,781267.0,25.7034,25.8208,25.4997,25.5311,781267.0
2016-11-04 10:00:00,32.61,32.89,32.6,32.88,586221.0,25.5389,25.7582,25.5311,25.7503,586221.0
2016-11-04 10:30:00,32.88,33.02,32.84,32.97,528656.0,25.7503,25.86,25.719,25.8208,528656.0
2016-11-04 11:00:00,32.98,33.19,32.95,33.1,650138.0,25.8287,25.9931,25.8052,25.9226,650138.0
2016-11-04 11:30:00,33.11,33.15,33.05,33.11,332153.0,25.9305,25.9618,25.8835,25.9305,332153.0
2016-11-04 12:00:00,33.11,33.21,33.09,33.19,333203.0,25.9305,26.0088,25.9148,25.9931,333203.0
2016-11-04 12:30:00,33.19,33.21,33.13,33.16,255419.0,25.9931,26.0088,25.9461,25.9696,255419.0
2016-11-04 13:00:00,33.17,33.18,33.07,33.09,325848.0,25.9775,25.9853,25.8991,25.9148,325848.0
2016-11-04 13:30:00,33.08,33.12,33.05,33.07,265362.0,25.907,25.9383,25.8835,25.8991,265362.0
2016-11-04 14:00:00,33.06,33.07,32.97,32.98,403641.0,25.8913,25.8991,25.8208,25.8287,403641.0
2016-11-04 14:30:00,32.97,32.98,32.78,32.84,880282.0,25.8208,25.8287,25.672,25.719,880282.0
2016-11-04 15:00:00,32.84,32.88,32.76,32.84,468809.0,25.719,25.7503,25.6564,25.719,468809.0
2016-11-04 15:30:00,32.84,32.88,32.75,32.79,1144431.0,25.719,25.7503,25.6485,25.6799,1144431.0
2016-11-07 09:30:00,33.57,33.85,33.57,33.64,1353159.0,26.2907,26.51,26.2907,26.3456,1353159.0
2016-11-07 10:00:00,33.65,33.84,33.64,33.77,892629.0,26.3534,26.5022,26.3456,26.4474,892629.0
2016-11-07 10:30:00,33.77,33.81,33.7,33.8,684603.0,26.4474,26.4787,26.3925,26.4709,684603.0
2016-11-07 11:00:00,33.8,33.89,33.77,33.88,816089.0,26.4709,26.5413,26.4474,26.5335,816089.0
2016-11-07 11:30:00,33.89,33.93,33.85,33.9,468105.0,26.5413,26.5727,26.51,26.5492,468105.0
2016-11-07 12:00:00,33.9,33.95,33.87,33.88,724304.0,26.5492,26.5883,26.5257,26.5335,724304.0
2016-11-07 12:30:00,33.89,33.91,33.83,33.89,369338.0,26.5413,26.557,26.4944,26.5413,369338.0
2016-11-07 13:00:00,33.89,33.91,33.86,33.88,343323.0,26.5413,26.557,26.5178,26.5335,343323.0
2016-11-07 13:30:00,33.89,33.93,33.87,33.93,390115.0,26.5413,26.5727,26.5257,26.5727,390115.0
2016-11-07 14:00:00,33.93,33.93,33.86,33.87,509660.0,26.5727,26.5727,26.5178,26.5257,509660.0
2016-11-07 14:30:00,33.87,33.9,33.81,33.87,553664.0,26.5257,26.5492,26.4787,26.5257,553664.0
2016-11-07 15:00:00,33.87,33.91,33.81,33.89,678478.0,26.5257,26.557,26.4787,26.5413,678478.0
2016-11-07 15:30:00,33.9,34.0,33.86,33.99,2129115.0,26.5492,26.6275,26.5178,26.6197,2129115.0
2016-11-08 09:30:00,33.81,33.88,33.58,33.72,741697.0,26.4787,26.5335,26.2986,26.4082,741697.0
2016-11-08 10:00:00,33.71,33.78,33.54,33.73,523044.0,26.4004,26.4552,26.2672,26.416,523044.0
2016-11-08 10:30:00,33.73,33.92,33.73,33.84,344341.0,26.416,26.5648,26.416,26.5022,344341.0
2016-11-08 11:00:00,33.84,34.11,33.83,34.06,678436.0,26.5022,26.7136,26.4944,26.6745,678436.0
2016-11-08 11:30:00,34.07,34.2,34.06,34.19,465190.0,26.6823,26.7841,26.6745,26.7763,465190.0
2016-11-08 12:00:00,34.2,34.23,34.13,34.16,317382.0,26.7841,26.8076,26.7293,26.7528,317382.0
2016-11-08 12:30:00,34.15,34.25,34.12,34.25,371386.0,26.745,26.8233,26.7215,26.8233,371386.0
2016-11-08 13:00:00,34.24,34.28,34.16,34.2,454142.0,26.8154,26.8468,26.7528,26.7841,454142.0
2016-11-08 13:30:00,34.2,34.25,34.15,34.15,256750.0,26.7841,26.8233,26.745,26.745,256750.0
2016-11-08 14:00:00,34.15,34.17,34.07,34.16,371069.0,26.745,26.7606,26.6823,26.7528,371069.0
2016-11-08 14:30:00,34.16,34.16,34.0,34.02,359180.0,26.7528,26.7528,26.6275,26.6432,359180.0
2016-11-08 15:00:00,34.02,34.16,34.02,34.14,471039.0,26.6432,26.7528,26.6432,26.7371,471039.0
2016-11-08 15:30:00,34.15,34.2,34.05,34.11,1023516.0,26.745,26.7841,26.6666,26.7136,1023516.0
2016-11-09 09:30:00,34.7,35.61,34.47,35.5,3866857.0,27.1757,27.8884,26.9956,27.8022,3866857.0
2016-11-09 10:00:00,35.5,35.5,34.91,35.09,2007704.0,27.8022,27.8022,27.3402,27.4811,2007704.0
2016-11-09 10:30:00,35.09,35.37,34.96,35.34,878093.0,27.4811,27.7004,27.3793,27.6769,878093.0
2016-11-09 11:00:00,35.34,35.74,35.34,35.68,1636774.0,27.6769,27.9902,27.6769,27.9432,1636774.0
2016-11-09 11:30:00,35.68,36.09,35.67,35.96,1267311.0,27.9432,28.2643,27.9354,28.1625,1267311.0
2016-11-09 12:00:00,35.96,35.97,35.61,35.86,1139048.0,28.1625,28.1703,27.8884,28.0842,1139048.0
2016-11-09 12:30:00,35.86,35.92,35.78,35.89,981028.0,28.0842,28.1312,28.0215,28.1077,981028.0
2016-11-09 13:00:00,35.89,36.07,35.82,36.05,1123336.0,28.1077,28.2486,28.0528,28.233,1123336.0
2016-11-09 13:30:00,36.05,36.62,36.03,36.59,1556469.0,28.233,28.6794,28.2173,28.6559,1556469.0
2016-11-09 14:00:00,36.59,36.66,36.45,36.48,1661659.0,28.6559,28.7107,28.5462,28.5697,1661659.0
2016-11-09 14:30:00,36.48,36.7,36.45,36.65,1312188.0,28.5697,28.742,28.5462,28.7029,1312188.0
2016-11-09 15:00:00,36.65,36.91,36.64,36.87,2345385.0,28.7029,28.9065,28.695,28.8752,2345385.0
2016-11-09 15:30:00,36.87,36.87,36.49,36.53,5410484.0,28.8752,28.8752,28.5776,28.6089,5410484.0
2016-11-10 09:30:00,36.72,38.4,36.72,38.28,5085794.0,28.7577,30.0734,28.7577,29.9794,5085794.0
2016-11-10 10:00:00,38.27,38.44,37.48,37.49,3746231.0,29.9716,30.1047,29.3529,29.3607,3746231.0
2016-11-10 10:30:00,37.48,37.63,37.1,37.22,2406117.0,29.3529,29.4704,29.0553,29.1493,2406117.0
2016-11-10 11:00:00,37.22,37.71,37.2,37.61,2208781.0,29.1493,29.533,29.1336,29.4547,2208781.0
2016-11-10 11:30:00,37.61,37.98,37.56,37.59,1719258.0,29.4547,29.7445,29.4155,29.439,1719258.0
2016-11-10 12:00:00,37.59,38.01,37.59,37.98,1953991.0,29.439,29.768,29.439,29.7445,1953991.0
2016-11-10 12:30:00,37.98,38.0,37.72,37.83,1020279.0,29.7445,29.7601,29.5408,29.627,1020279.0
2016-11-10 13:00:00,37.83,38.17,37.75,38.16,2227930.0,29.627,29.8933,29.5643,29.8854,2227930.0
2016-11-10 13:30:00,38.16,38.62,38.1,38.61,4309267.0,29.8854,30.2457,29.8385,30.2379,4309267.0
2016-11-10 14:00:00,38.61,38.94,38.54,38.89,3511429.0,30.2379,30.4963,30.183,30.4571,3511429.0
2016-11-10 14:30:00,38.89,38.9,38.5,38.63,1995040.0,30.4571,30.465,30.1517,30.2535,1995040.0
2016-11-10 15:00:00,38.64,38.68,38.24,38.33,1752782.0,30.2614,30.2927,29.9481,30.0186,1752782.0
2016-11-10 15:30:00,38.32,38.33,37.98,38.02,3623882.0,30.0107,30.0186,29.7445,29.7758,3623882.0
2016-11-11 09:30:00,37.37,38.19,37.34,38.07,4020928.0,29.2667,29.9089,29.2432,29.815,4020928.0
2016-11-11 10:00:00,38.07,38.07,37.6,37.64,2148934.0,29.815,29.815,29.4469,29.4782,2148934.0
2016-11-11 10:30:00,37.64,37.77,37.55,37.61,1405150.0,29.4782,29.58,29.4077,29.4547,1405150.0
2016-11-11 11:00:00,37.61,37.94,37.56,37.9,1270137.0,29.4547,29.7131,29.4155,29.6818,1270137.0
2016-11-11 11:30:00,37.9,38.13,37.86,37.99,1209029.0,29.6818,29.8619,29.6505,29.7523,1209029.0
2016-11-11 12:00:00,37.99,38.39,37.98,38.33,1653789.0,29.7523,30.0656,29.7445,30.0186,1653789.0
2016-11-11 12:30:00,38.33,38.41,38.25,38.31,987191.0,30.0186,30.0812,29.9559,30.0029,987191.0
2016-11-11 13:00:00,38.32,38.6,38.31,38.58,1647840.0,30.0107,30.23,30.0029,30.2144,1647840.0
2016-11-11 13:30:00,38.58,38.75,38.45,38.5,1390051.0,30.2144,30.3475,30.1126,30.1517,1390051.0
2016-11-11 14:00:00,38.5,38.51,38.23,38.24,817482.0,30.1517,30.1595,29.9403,29.9481,817482.0
2016-11-11 14:30:00,38.24,38.34,38.14,38.27,803409.0,29.9481,30.0264,29.8698,29.9716,803409.0
2016-11-11 15:00:00,38.26,38.47,38.25,38.43,1037396.0,29.9638,30.1282,29.9559,30.0969,1037396.0
2016-11-11 15:30:00,38.43,38.58,38.42,38.48,2167362.0,30.0969,30.2144,30.0891,30.1361,2167362.0
2016-11-14 09:30:00,38.88,39.76,38.78,39.53,4203776.0,30.4493,31.1385,30.371,30.9584,4203776.0
2016-11-14 10:00:00,39.53,39.88,39.5,39.68,2619629.0,30.9584,31.2325,30.9349,31.0758,2619629.0
2016-11-14 10:30:00,39.68,39.71,39.21,39.29,2077345.0,31.0758,31.0993,30.7078,30.7704,2077345.0
2016-11-14 11:00:00,39.29,39.49,39.17,39.39,2472289.0,30.7704,30.927,30.6764,30.8487,2472289.0
2016-11-14 11:30:00,39.38,39.59,39.33,39.55,1382474.0,30.8409,31.0054,30.8017,30.974,1382474.0
2016-11-14 12:00:00,39.55,39.56,39.12,39.16,885950.0,30.974,30.9819,30.6373,30.6686,885950.0
2016-11-14 12:30:00,39.16,39.23,38.98,39.08,865774.0,30.6686,30.7234,30.5276,30.6059,865774.0
2016-11-14 13:00:00,39.09,39.32,39.0,39.26,798616.0,30.6138,30.7939,30.5433,30.7469,798616.0
2016-11-14 13:30:00,39.26,39.37,39.15,39.19,854912.0,30.7469,30.8331,30.6608,30.6921,854912.0
2016-11-14 14:00:00,39.2,39.23,38.94,39.06,974760.0,30.6999,30.7234,30.4963,30.5903,974760.0
2016-11-14 14:30:00,39.06,39.29,39.04,39.29,990851.0,30.5903,30.7704,30.5746,30.7704,990851.0
2016-11-14 15:00:00,39.28,39.44,39.23,39.36,997344.0,30.7626,30.8879,30.7234,30.8252,997344.0
2016-11-14 15:30:00,39.36,39.4,39.15,39.36,2231577.0,30.8252,30.8566,30.6608,30.8252,2231577.0
2016-11-15 09:30:00,38.76,38.83,38.4,38.52,3263448.0,30.3553,30.4102,30.0734,30.1674,3263448.0
2016-11-15 10:00:00,38.52,38.98,38.5,38.92,1429003.0,30.1674,30.5276,30.1517,30.4806,1429003.0
2016-11-15 10:30:00,38.92,39.31,38.89,39.07,2078741.0,30.4806,30.7861,30.4571,30.5981,2078741.0
2016-11-15 11:00:00,39.07,39.41,39.05,39.3,752074.0,30.5981,30.8644,30.5825,30.7782,752074.0
2016-11-15 11:30:00,39.3,39.4,39.13,39.23,1016178.0,30.7782,30.8566,30.6451,30.7234,1016178.0
2016-11-15 12:00:00,39.23,39.48,39.18,39.38,810651.0,30.7234,30.9192,30.6843,30.8409,810651.0
2016-11-15 12:30:00,39.38,39.49,39.33,39.39,752735.0,30.8409,30.927,30.8017,30.8487,752735.0
2016-11-15 13:00:00,39.39,39.7,39.38,39.64,932839.0,30.8487,31.0915,30.8409,31.0445,932839.0
2016-11-15 13:30:00,39.63,39.77,39.6,39.68,770247.0,31.0367,31.1463,31.0132,31.0758,770247.0
2016-11-15 14:00:00,39.69,39.77,39.54,39.56,963435.0,31.0837,31.1463,30.9662,30.9819,963435.0
2016-11-15 14:30:00,39.56,39.89,39.56,39.88,826532.0,30.9819,31.2403,30.9819,31.2325,826532.0
2016-11-15 15:00:00,39.88,39.95,39.81,39.91,745659.0,31.2325,31.2873,31.1777,31.256,745659.0
2016-11-15 15:30:00,39.9,40.04,39.81,39.99,2488180.0,31.2481,31.3578,31.1777,31.3186,2488180.0
2016-11-16 09:30:00,39.01,39.48,38.95,39.07,3039866.0,30.5511,30.9192,30.5041,30.5981,3039866.0
2016-11-16 10:00:00,39.07,39.27,38.99,39.13,1758492.0,30.5981,30.7547,30.5355,30.6451,1758492.0
2016-11-16 10:30:00,39.13,39.34,39.08,39.15,1440026.0,30.6451,30.8096,30.6059,30.6608,1440026.0
2016-11-16 11:00:00,39.16,39.22,39.1,39.17,1299449.0,30.6686,30.7156,30.6216,30.6764,1299449.0
2016-11-16 11:30:00,39.16,39.2,39.06,39.16,1142700.0,30.6686,30.6999,30.5903,30.6686,1142700.0
2016-11-16 12:00:00,39.15,39.21,39.12,39.19,1130891.0,30.6608,30.7078,30.6373,30.6921,1130891.0
2016-11-16 12:30:00,39.19,39.22,39.04,39.12,658233.0,30.6921,30.7156,30.5746,30.6373,658233.0
2016-11-16 13:00:00,39.13,39.15,39.04,39.08,481542.0,30.6451,30.6608,30.5746,30.6059,481542.0
2016-11-16 13:30:00,39.07,39.17,39.03,39.16,948778.0,30.5981,30.6764,30.5668,30.6686,948778.0
2016-11-16 14:00:00,39.16,39.25,39.11,39.18,731125.0,30.6686,30.7391,30.6294,30.6843,731125.0
2016-11-16 14:30:00,39.18,39.24,39.12,39.23,526814.0,30.6843,30.7313,30.6373,30.7234,526814.0
2016-11-16 15:00:00,39.24,39.31,39.17,39.21,939644.0,30.7313,30.7861,30.6764,30.7078,939644.0
2016-11-16 15:30:00,39.21,39.24,39.09,39.19,2329146.0,30.7078,30.7313,30.6138,30.6921,2329146.0
2016-11-17 09:30:00,39.02,39.84,38.72,39.83,2011193.0,30.559,31.2012,30.324,31.1933,2011193.0
2016-11-17 10:00:00,39.82,39.87,39.64,39.73,898025.0,31.1855,31.2246,31.0445,31.115,898025.0
2016-11-17 10:30:00,39.72,39.73,39.53,39.62,826195.0,31.1072,31.115,30.9584,31.0289,826195.0
2016-11-17 11:00:00,39.61,39.8,39.59,39.66,708079.0,31.021,31.1698,31.0054,31.0602,708079.0
2016-11-17 11:30:00,39.66,39.9,39.65,39.77,536839.0,31.0602,31.2481,31.0524,31.1463,536839.0
2016-11-17 12:00:00,39.78,39.87,39.75,39.82,541922.0,31.1542,31.2246,31.1307,31.1855,541922.0
2016-11-17 12:30:00,39.83,39.83,39.61,39.66,591586.0,31.1933,31.1933,31.021,31.0602,591586.0
2016-11-17 13:00:00,39.67,39.77,39.63,39.75,389146.0,31.068,31.1463,31.0367,31.1307,389146.0
2016-11-17 13:30:00,39.75,39.93,39.73,39.86,679631.0,31.1307,31.2716,31.115,31.2168,679631.0
2016-11-17 14:00:00,39.86,39.96,39.82,39.95,685780.0,31.2168,31.2951,31.1855,31.2873,685780.0
2016-11-17 14:30:00,39.94,39.96,39.89,39.9,683588.0,31.2795,31.2951,31.2403,31.2481,683588.0
2016-11-17 15:00:00,39.9,39.96,39.86,39.91,740613.0,31.2481,31.2951,31.2168,31.256,740613.0
2016-11-17 15:30:00,39.9,39.96,39.88,39.95,1227646.0,31.2481,31.2951,31.2325,31.2873,1227646.0
2016-11-18 09:30:00,40.0,40.38,39.89,40.34,2575230.0,31.3265,31.6241,31.2403,31.5927,2575230.0
2016-11-18 10:00:00,40.35,40.57,40.25,40.56,1147071.0,31.6006,31.7729,31.5222,31.765,1147071.0
2016-11-18 10:30:00,40.55,40.6,40.36,40.42,1443976.0,31.7572,31.7964,31.6084,31.6554,1443976.0
2016-11-18 11:00:00,40.42,40.43,40.26,40.37,970638.0,31.6554,31.6632,31.5301,31.6162,970638.0
2016-11-18 11:30:00,40.36,40.43,40.3,40.32,630363.0,31.6084,31.6632,31.5614,31.5771,630363.0
2016-11-18 12:00:00,40.31,40.38,40.21,40.28,851834.0,31.5692,31.6241,31.4909,31.5457,851834.0
2016-11-18 12:30:00,40.28,40.31,40.13,40.3,1091523.0,31.5457,31.5692,31.4283,31.5614,1091523.0
2016-11-18 13:00:00,40.3,40.47,40.26,40.46,645555.0,31.5614,31.6945,31.5301,31.6867,645555.0
2016-11-18 13:30:00,40.46,40.67,40.46,40.62,1315489.0,31.6867,31.8512,31.6867,31.812,1315489.0
2016-11-18 14:00:00,40.61,40.64,40.31,40.31,644175.0,31.8042,31.8277,31.5692,31.5692,644175.0
2016-11-18 14:30:00,40.31,40.43,40.29,40.43,559544.0,31.5692,31.6632,31.5536,31.6632,559544.0
2016-11-18 15:00:00,40.42,40.42,40.29,40.4,492400.0,31.6554,31.6554,31.5536,31.6397,492400.0
2016-11-18 15:30:00,40.4,40.5,40.37,40.42,1430947.0,31.6397,31.718,31.6162,31.6554,1430947.0
2016-11-21 09:30:00,40.44,40.8,40.23,40.47,1531885.0,31.671,31.953,31.5066,31.6945,1531885.0
2016-11-21 10:00:00,40.47,40.48,40.19,40.27,584252.0,31.6945,31.7024,31.4753,31.5379,584252.0
2016-11-21 10:30:00,40.27,40.32,40.19,40.29,551988.0,31.5379,31.5771,31.4753,31.5536,551988.0
2016-11-21 11:00:00,40.29,40.3,40.2,40.23,574789.0,31.5536,31.5614,31.4831,31.5066,574789.0
2016-11-21 11:30:00,40.24,40.27,40.12,40.19,527550.0,31.5144,31.5379,31.4204,31.4753,527550.0
2016-11-21 12:00:00,40.18,40.2,40.11,40.19,416367.0,31.4674,31.4831,31.4126,31.4753,416367.0
2016-11-21 12:30:00,40.19,40.33,40.18,40.29,308732.0,31.4753,31.5849,31.4674,31.5536,308732.0
2016-11-21 13:00:00,40.28,40.31,40.23,40.26,494038.0,31.5457,31.5692,31.5066,31.5301,494038.0
2016-11-21 13:30:00,40.26,40.45,40.24,40.44,353830.0,31.5301,31.6789,31.5144,31.671,353830.0
2016-11-21 14:00:00,40.43,40.48,40.39,40.47,294731.0,31.6632,31.7024,31.6319,31.6945,294731.0
2016-11-21 14:30:00,40.46,40.48,40.41,40.44,343398.0,31.6867,31.7024,31.6476,31.671,343398.0
2016-11-21 15:00:00,40.43,40.47,40.36,40.46,556849.0,31.6632,31.6945,31.6084,31.6867,556849.0
2016-11-21 15:30:00,40.46,40.6,40.44,40.57,1821649.0,31.6867,31.7964,31.671,31.7729,1821649.0
2016-11-22 09:30:00,40.56,40.77,40.55,40.65,1084212.0,31.765,31.9295,31.7572,31.8355,1084212.0
2016-11-22 10:00:00,40.65,40.67,40.27,40.28,1127791.0,31.8355,31.8512,31.5379,31.5457,1127791.0
2016-11-22 10:30:00,40.29,40.42,40.23,40.25,1094051.0,31.5536,31.6554,31.5066,31.5222,1094051.0
2016-11-22 11:00:00,40.25,40.29,40.18,40.2,985226.0,31.5222,31.5536,31.4674,31.4831,985226.0
2016-11-22 11:30:00,40.19,40.22,40.0,40.03,840550.0,31.4753,31.4988,31.3265,31.35,840550.0
2016-11-22 12:00:00,40.02,40.19,39.97,40.15,609265.0,31.3421,31.4753,31.303,31.4439,609265.0
2016-11-22 12:30:00,40.15,40.16,40.09,40.14,489943.0,31.4439,31.4518,31.3969,31.4361,489943.0
2016-11-22 13:00:00,40.14,40.24,40.12,40.2,570621.0,31.4361,31.5144,31.4204,31.4831,570621.0
2016-11-22 13:30:00,40.2,40.26,40.18,40.21,432574.0,31.4831,31.5301,31.4674,31.4909,432574.0
2016-11-22 14:00:00,40.21,40.27,40.18,40.25,422779.0,31.4909,31.5379,31.4674,31.5222,422779.0
2016-11-22 14:30:00,40.25,40.36,40.24,40.33,425650.0,31.5222,31.6084,31.5144,31.5849,425650.0
2016-11-22 15:00:00,40.33,40.4,40.31,40.37,433927.0,31.5849,31.6397,31.5692,31.6162,433927.0
2016-11-22 15:30:00,40.37,40.55,40.36,40.53,1825032.0,31.6162,31.7572,31.6084,31.7415,1825032.0
2016-11-23 09:30:00,40.5,40.75,40.22,40.56,1759840.0,31.718,31.9138,31.4988,31.765,1759840.0
2016-11-23 10:00:00,40.57,40.79,40.53,40.78,954266.0,31.7729,31.9452,31.7415,31.9373,954266.0
2016-11-23 10:30:00,40.78,40.89,40.72,40.84,638219.0,31.9373,32.0235,31.8903,31.9843,638219.0
2016-11-23 11:00:00,40.84,40.88,40.64,40.76,467965.0,31.9843,32.0156,31.8277,31.9217,467965.0
2016-11-23 11:30:00,40.77,40.85,40.7,40.85,474660.0,31.9295,31.9921,31.8747,31.9921,474660.0
2016-11-23 12:00:00,40.84,40.86,40.76,40.77,341339.0,31.9843,32.0,31.9217,31.9295,341339.0
2016-11-23 12:30:00,40.77,40.82,40.75,40.79,335065.0,31.9295,31.9686,31.9138,31.9452,335065.0
2016-11-23 13:00:00,40.79,40.97,40.77,40.94,361720.0,31.9452,32.0861,31.9295,32.0626,361720.0
2016-11-23 13:30:00,40.94,41.0,40.9,40.9,354205.0,32.0626,32.1096,32.0313,32.0313,354205.0
2016-11-23 14:00:00,40.91,40.96,40.82,40.89,442640.0,32.0391,32.0783,31.9686,32.0235,442640.0
2016-11-23 14:30:00,40.89,40.96,40.87,40.95,334144.0,32.0235,32.0783,32.0078,32.0705,334144.0
2016-11-23 15:00:00,40.95,41.14,40.93,41.13,672182.0,32.0705,32.2193,32.0548,32.2114,672182.0
2016-11-23 15:30:00,41.13,41.18,41.03,41.03,1457751.0,32.2114,32.2506,32.1331,32.1331,1457751.0
2016-11-25 09:30:00,41.1,41.2,40.83,40.93,945537.0,32.1879,32.2663,31.9765,32.0548,945537.0
2016-11-25 10:00:00,40.94,40.99,40.88,40.93,389438.0,32.0626,32.1018,32.0156,32.0548,389438.0
2016-11-25 10:30:00,40.93,40.93,40.8,40.84,376271.0,32.0548,32.0548,31.953,31.9843,376271.0
2016-11-25 11:00:00,40.84,40.9,40.79,40.82,415030.0,31.9843,32.0313,31.9452,31.9686,415030.0
2016-11-25 11:30:00,40.82,40.96,40.81,40.95,294899.0,31.9686,32.0783,31.9608,32.0705,294899.0
2016-11-25 12:00:00,40.94,41.05,40.91,41.04,243248.0,32.0626,32.1488,32.0391,32.1409,243248.0
2016-11-25 12:30:00,41.04,41.09,40.94,41.08,596084.0,32.1409,32.1801,32.0626,32.1723,596084.0
2016-11-28 09:30:00,40.63,40.81,40.51,40.62,1178464.0,31.8198,31.9608,31.7259,31.812,1178464.0
2016-11-28 10:00:00,40.62,40.64,40.52,40.58,583386.0,31.812,31.8277,31.7337,31.7807,583386.0
2016-11-28 10:30:00,40.58,40.65,40.39,40.41,1159843.0,31.7807,31.8355,31.6319,31.6476,1159843.0
2016-11-28 11:00:00,40.41,40.63,40.36,40.54,664362.0,31.6476,31.8198,31.6084,31.7494,664362.0
2016-11-28 11:30:00,40.54,40.62,40.42,40.58,468156.0,31.7494,31.812,31.6554,31.7807,468156.0
2016-11-28 12:00:00,40.59,40.7,40.53,40.7,523164.0,31.7885,31.8747,31.7415,31.8747,523164.0
2016-11-28 12:30:00,40.7,40.85,40.68,40.85,489138.0,31.8747,31.9921,31.859,31.9921,489138.0
2016-11-28 13:00:00,40.84,40.86,40.72,40.85,382063.0,31.9843,32.0,31.8903,31.9921,382063.0
2016-11-28 13:30:00,40.84,41.0,40.84,40.98,358491.0,31.9843,32.1096,31.9843,32.094,358491.0
2016-11-28 14:00:00,40.98,40.99,40.68,40.69,537100.0,32.094,32.1018,31.859,31.8668,537100.0
2016-11-28 14:30:00,40.69,40.71,40.57,40.6,532378.0,31.8668,31.8825,31.7729,31.7964,532378.0
2016-11-28 15:00:00,40.61,40.61,40.52,40.54,716825.0,31.8042,31.8042,31.7337,31.7494,716825.0
2016-11-28 15:30:00,40.54,40.55,40.34,40.45,1279212.0,31.7494,31.7572,31.5927,31.6789,1279212.0
2016-11-29 09:30:00,40.44,40.69,40.29,40.33,968277.0,31.671,31.8668,31.5536,31.5849,968277.0
2016-11-29 10:00:00,40.32,40.72,40.32,40.64,587409.0,31.5771,31.8903,31.5771,31.8277,587409.0
2016-11-29 10:30:00,40.63,40.92,40.62,40.87,707211.0,31.8198,32.047,31.812,32.0078,707211.0
2016-11-29 11:00:00,40.87,40.87,40.74,40.83,444508.0,32.0078,32.0078,31.906,31.9765,444508.0
2016-11-29 11:30:00,40.82,40.86,40.73,40.77,331220.0,31.9686,32.0,31.8982,31.9295,331220.0
2016-11-29 12:00:00,40.77,40.77,40.64,40.64,280786.0,31.9295,31.9295,31.8277,31.8277,280786.0
2016-11-29 12:30:00,40.65,40.67,40.6,40.63,385763.0,31.8355,31.8512,31.7964,31.8198,385763.0
2016-11-29 13:00:00,40.63,40.73,40.6,40.69,320911.0,31.8198,31.8982,31.7964,31.8668,320911.0
2016-11-29 13:30:00,40.69,40.82,40.68,40.77,233602.0,31.8668,31.9686,31.859,31.9295,233602.0
2016-11-29 14:00:00,40.77,40.8,40.69,40.75,257172.0,31.9295,31.953,31.8668,31.9138,257172.0
2016-11-29 14:30:00,40.75,40.87,40.74,40.74,440141.0,31.9138,32.0078,31.906,31.906,440141.0
2016-11-29 15:00:00,40.74,40.79,40.71,40.75,652411.0,31.906,31.9452,31.8825,31.9138,652411.0
2016-11-29 15:30:00,40.75,40.75,40.59,40.61,1319224.0,31.9138,31.9138,31.7885,31.8042,1319224.0
2016-11-30 09:30:00,40.98,41.59,40.98,41.19,2065401.0,32.094,32.5717,32.094,32.2584,2065401.0
2016-11-30 10:00:00,41.19,41.32,41.11,41.3,941684.0,32.2584,32.3602,32.1958,32.3446,941684.0
2016-11-30 10:30:00,41.3,41.39,41.26,41.39,758297.0,32.3446,32.4151,32.3132,32.4151,758297.0
2016-11-30 11:00:00,41.38,41.59,41.33,41.52,1004890.0,32.4072,32.5717,32.3681,32.5169,1004890.0
2016-11-30 11:30:00,41.52,41.54,41.38,41.39,751689.0,32.5169,32.5325,32.4072,32.4151,751689.0
2016-11-30 12:00:00,41.39,41.48,41.33,41.46,746548.0,32.4151,32.4855,32.3681,32.4699,746548.0
2016-11-30 12:30:00,41.46,41.5,41.29,41.38,601230.0,32.4699,32.5012,32.3367,32.4072,601230.0
2016-11-30 13:00:00,41.38,41.41,41.32,41.37,477144.0,32.4072,32.4307,32.3602,32.3994,477144.0
2016-11-30 13:30:00,41.37,41.5,41.37,41.45,469154.0,32.3994,32.5012,32.3994,32.462,469154.0
2016-11-30 14:00:00,41.45,41.49,41.34,41.45,601664.0,32.462,32.4934,32.3759,32.462,601664.0
2016-11-30 14:30:00,41.45,41.48,41.42,41.44,599620.0,32.462,32.4855,32.4385,32.4542,599620.0
2016-11-30 15:00:00,41.44,41.64,41.42,41.55,842049.0,32.4542,32.6108,32.4385,32.5404,842049.0
2016-11-30 15:30:00,41.55,41.57,41.37,41.38,2042871.0,32.5404,32.556,32.3994,32.4072,2042871.0
2016-12-01 09:30:00,41.76,42.04,41.58,41.99,1574873.0,32.7048,32.9241,32.5639,32.8849,1574873.0
2016-12-01 10:00:00,42.0,42.18,41.88,42.16,1039802.0,32.8928,33.0337,32.7988,33.0181,1039802.0
2016-12-01 10:30:00,42.16,42.16,41.92,41.95,814713.0,33.0181,33.0181,32.8301,32.8536,814713.0
2016-12-01 11:00:00,41.95,42.2,41.92,42.15,1017974.0,32.8536,33.0494,32.8301,33.0103,1017974.0
2016-12-01 11:30:00,42.15,42.54,42.14,42.42,1270623.0,33.0103,33.3157,33.0024,33.2217,1270623.0
2016-12-01 12:00:00,42.43,42.43,42.19,42.2,539016.0,33.2295,33.2295,33.0416,33.0494,539016.0
2016-12-01 12:30:00,42.21,42.37,42.11,42.13,892347.0,33.0572,33.1825,32.9789,32.9946,892347.0
2016-12-01 13:00:00,42.13,42.22,42.0,42.21,876078.0,32.9946,33.0651,32.8928,33.0572,876078.0
2016-12-01 13:30:00,42.21,42.26,42.01,42.03,633504.0,33.0572,33.0964,32.9006,32.9163,633504.0
2016-12-01 14:00:00,42.02,42.15,42.01,42.07,556307.0,32.9084,33.0103,32.9006,32.9476,556307.0
2016-12-01 14:30:00,42.07,42.13,41.99,42.08,669595.0,32.9476,32.9946,32.8849,32.9554,669595.0
2016-12-01 15:00:00,42.08,42.2,42.05,42.12,1023180.0,32.9554,33.0494,32.9319,32.9868,1023180.0
2016-12-01 15:30:00,42.12,42.22,42.04,42.16,1529216.0,32.9868,33.0651,32.9241,33.0181,1529216.0
2016-12-02 09:30:00,42.09,42.1,41.14,41.72,1668074.0,32.9633,32.9711,32.2193,32.6735,1668074.0
2016-12-02 10:00:00,41.72,41.88,41.57,41.66,1113249.0,32.6735,32.7988,32.556,32.6265,1113249.0
2016-12-02 10:30:00,41.66,41.84,41.64,41.82,695928.0,32.6265,32.7675,32.6108,32.7518,695928.0
2016-12-02 11:00:00,41.82,41.84,41.7,41.72,636595.0,32.7518,32.7675,32.6578,32.6735,636595.0
2016-12-02 11:30:00,41.71,41.78,41.61,41.66,714281.0,32.6657,32.7205,32.5873,32.6265,714281.0
2016-12-02 12:00:00,41.66,41.67,41.45,41.6,472276.0,32.6265,32.6343,32.462,32.5795,472276.0
2016-12-02 12:30:00,41.6,41.83,41.52,41.79,536988.0,32.5795,32.7596,32.5169,32.7283,536988.0
2016-12-02 13:00:00,41.78,41.79,41.6,41.62,496216.0,32.7205,32.7283,32.5795,32.5952,496216.0
2016-12-02 13:30:00,41.63,41.75,41.63,41.7,372711.0,32.603,32.697,32.603,32.6578,372711.0
2016-12-02 14:00:00,41.7,41.82,41.65,41.8,450312.0,32.6578,32.7518,32.6187,32.7361,450312.0
2016-12-02 14:30:00,41.8,41.95,41.79,41.86,722628.0,32.7361,32.8536,32.7283,32.7831,722628.0
2016-12-02 15:00:00,41.86,41.9,41.79,41.9,682956.0,32.7831,32.8145,32.7283,32.8145,682956.0
2016-12-02 15:30:00,41.89,41.93,41.78,41.84,1340620.0,32.8066,32.838,32.7205,32.7675,1340620.0
2016-12-05 09:30:00,42.3,42.56,42.05,42.5,1573343.0,33.1277,33.3314,32.9319,33.2844,1573343.0
2016-12-05 10:00:00,42.51,42.85,42.41,42.48,858719.0,33.2922,33.5585,33.2139,33.2687,858719.0
2016-12-05 10:30:00,42.48,42.6,42.33,42.34,694796.0,33.2687,33.3627,33.1512,33.1591,694796.0
2016-12-05 11:00:00,42.34,42.4,42.18,42.24,509808.0,33.1591,33.206,33.0337,33.0807,509808.0
2016-12-05 11:30:00,42.23,42.4,42.19,42.25,956086.0,33.0729,33.206,33.0416,33.0886,956086.0
2016-12-05 12:00:00,42.25,42.27,42.16,42.22,320475.0,33.0886,33.1042,33.0181,33.0651,320475.0
2016-12-05 12:30:00,42.21,42.21,41.94,42.08,742763.0,33.0572,33.0572,32.8458,32.9554,742763.0
2016-12-05 13:00:00,42.09,42.22,42.07,42.12,608568.0,32.9633,33.0651,32.9476,32.9868,608568.0
2016-12-05 13:30:00,42.11,42.11,41.98,41.99,530374.0,32.9789,32.9789,32.8771,32.8849,530374.0
2016-12-05 14:00:00,41.98,41.99,41.89,41.9,744676.0,32.8771,32.8849,32.8066,32.8145,744676.0
2016-12-05 14:30:00,41.9,41.95,41.81,41.84,902597.0,32.8145,32.8536,32.744,32.7675,902597.0
2016-12-05 15:00:00,41.85,42.08,41.83,42.06,1129085.0,32.7753,32.9554,32.7596,32.9398,1129085.0
2016-12-05 15:30:00,42.06,42.09,41.96,42.09,1425708.0,32.9398,32.9633,32.8615,32.9633,1425708.0
2016-12-06 09:30:00,42.48,42.54,41.97,42.07,1042478.0,33.2687,33.3157,32.8693,32.9476,1042478.0
2016-12-06 10:00:00,42.07,42.23,42.0,42.13,828758.0,32.9476,33.0729,32.8928,32.9946,828758.0
2016-12-06 10:30:00,42.12,42.39,42.12,42.26,594764.0,32.9868,33.1982,32.9868,33.0964,594764.0
2016-12-06 11:00:00,42.27,42.5,42.2,42.42,673862.0,33.1042,33.2844,33.0494,33.2217,673862.0
2016-12-06 11:30:00,42.42,42.49,42.32,42.41,577926.0,33.2217,33.2765,33.1434,33.2139,577926.0
2016-12-06 12:00:00,42.4,42.66,42.38,42.66,793042.0,33.206,33.4097,33.1904,33.4097,793042.0
2016-12-06 12:30:00,42.66,42.74,42.65,42.68,758089.0,33.4097,33.4723,33.4018,33.4253,758089.0
2016-12-06 13:00:00,42.68,42.68,42.56,42.59,519971.0,33.4253,33.4253,33.3314,33.3548,519971.0
2016-12-06 13:30:00,42.59,42.6,42.46,42.47,420930.0,33.3548,33.3627,33.253,33.2609,420930.0
2016-12-06 14:00:00,42.47,42.55,42.44,42.54,485586.0,33.2609,33.3235,33.2374,33.3157,485586.0
2016-12-06 14:30:00,42.55,42.59,42.48,42.52,597032.0,33.3235,33.3548,33.2687,33.3,597032.0
2016-12-06 15:00:00,42.52,42.57,42.45,42.5,887879.0,33.3,33.3392,33.2452,33.2844,887879.0
2016-12-06 15:30:00,42.5,42.55,42.46,42.5,1841020.0,33.2844,33.3235,33.253,33.2844,1841020.0
2016-12-07 09:30:00,42.48,42.7,42.41,42.6,993914.0,33.2687,33.441,33.2139,33.3627,993914.0
2016-12-07 10:00:00,42.6,42.75,42.52,42.54,797738.0,33.3627,33.4802,33.3,33.3157,797738.0
2016-12-07 10:30:00,42.54,42.63,42.42,42.43,1046312.0,33.3157,33.3862,33.2217,33.2295,1046312.0
2016-12-07 11:00:00,42.44,42.46,42.28,42.33,781082.0,33.2374,33.253,33.1121,33.1512,781082.0
2016-12-07 11:30:00,42.33,42.51,42.29,42.48,1243990.0,33.1512,33.2922,33.1199,33.2687,1243990.0
2016-12-07 12:00:00,42.48,42.54,42.41,42.42,699088.0,33.2687,33.3157,33.2139,33.2217,699088.0
2016-12-07 12:30:00,42.42,42.6,42.41,42.59,677159.0,33.2217,33.3627,33.2139,33.3548,677159.0
2016-12-07 13:00:00,42.58,42.66,42.48,42.63,1049682.0,33.347,33.4097,33.2687,33.3862,1049682.0
2016-12-07 13:30:00,42.62,42.72,42.55,42.72,1095767.0,33.3783,33.4567,33.3235,33.4567,1095767.0
2016-12-07 14:00:00,42.71,42.79,42.58,42.63,1210207.0,33.4488,33.5115,33.347,33.3862,1210207.0
2016-12-07 14:30:00,42.63,42.75,42.61,42.68,952678.0,33.3862,33.4802,33.3705,33.4253,952678.0
2016-12-07 15:00:00,42.68,42.71,42.58,42.65,994041.0,33.4253,33.4488,33.347,33.4018,994041.0
2016-12-07 15:30:00,42.65,42.76,42.54,42.64,2892752.0,33.4018,33.488,33.3157,33.394,2892752.0
2016-12-08 09:30:00,42.9,43.23,42.9,42.94,1656631.0,33.5976,33.8561,33.5976,33.629,1656631.0
2016-12-08 10:00:00,42.94,42.95,42.69,42.89,1244959.0,33.629,33.6368,33.4332,33.5898,1244959.0
2016-12-08 10:30:00,42.89,43.09,42.83,43.06,1016023.0,33.5898,33.7464,33.5428,33.7229,1016023.0
2016-12-08 11:00:00,43.06,43.28,43.05,43.23,1049256.0,33.7229,33.8952,33.7151,33.8561,1049256.0
2016-12-08 11:30:00,43.23,43.35,43.1,43.26,809010.0,33.8561,33.95,33.7543,33.8796,809010.0
2016-12-08 12:00:00,43.25,43.38,43.17,43.37,548925.0,33.8717,33.9735,33.8091,33.9657,548925.0
2016-12-08 12:30:00,43.37,43.49,43.36,43.39,557878.0,33.9657,34.0597,33.9579,33.9814,557878.0
2016-12-08 13:00:00,43.4,43.49,43.38,43.45,340217.0,33.9892,34.0597,33.9735,34.0284,340217.0
2016-12-08 13:30:00,43.45,43.69,43.43,43.68,606061.0,34.0284,34.2163,34.0127,34.2085,606061.0
2016-12-08 14:00:00,43.67,43.7,43.44,43.54,820982.0,34.2007,34.2242,34.0205,34.0988,820982.0
2016-12-08 14:30:00,43.54,43.58,43.26,43.39,861592.0,34.0988,34.1302,33.8796,33.9814,861592.0
2016-12-08 15:00:00,43.38,43.67,43.3,43.56,1159934.0,33.9735,34.2007,33.9109,34.1145,1159934.0
2016-12-08 15:30:00,43.56,43.72,43.52,43.58,2363573.0,34.1145,34.2398,34.0832,34.1302,2363573.0
2016-12-09 09:30:00,43.49,43.56,43.23,43.49,1736266.0,34.0597,34.1145,33.8561,34.0597,1736266.0
2016-12-09 10:00:00,43.48,43.84,43.32,43.77,1065951.0,34.0519,34.3338,33.9266,34.279,1065951.0
2016-12-09 10:30:00,43.77,44.04,43.77,43.92,1424743.0,34.279,34.4904,34.279,34.3965,1424743.0
2016-12-09 11:00:00,43.92,43.93,43.5,43.53,1045622.0,34.3965,34.4043,34.0675,34.091,1045622.0
2016-12-09 11:30:00,43.53,43.81,43.53,43.64,1046492.0,34.091,34.3103,34.091,34.1772,1046492.0
2016-12-09 12:00:00,43.65,43.78,43.59,43.77,629808.0,34.185,34.2868,34.138,34.279,629808.0
2016-12-09 12:30:00,43.77,43.85,43.69,43.78,521857.0,34.279,34.3416,34.2163,34.2868,521857.0
2016-12-09 13:00:00,43.79,43.8,43.65,43.67,304365.0,34.2946,34.3025,34.185,34.2007,304365.0
2016-12-09 13:30:00,43.67,43.73,43.57,43.65,424263.0,34.2007,34.2476,34.1223,34.185,424263.0
2016-12-09 14:00:00,43.66,43.73,43.62,43.63,375555.0,34.1928,34.2476,34.1615,34.1693,375555.0
2016-12-09 14:30:00,43.63,43.73,43.62,43.65,593096.0,34.1693,34.2476,34.1615,34.185,593096.0
2016-12-09 15:00:00,43.65,43.79,43.63,43.77,433742.0,34.185,34.2946,34.1693,34.279,433742.0
2016-12-09 15:30:00,43.76,43.8,43.65,43.73,1302910.0,34.2711,34.3025,34.185,34.2476,1302910.0
2016-12-12 09:30:00,43.5,43.91,43.47,43.73,1538876.0,34.0675,34.3886,34.044,34.2476,1538876.0
2016-12-12 10:00:00,43.73,43.79,43.37,43.38,1112013.0,34.2476,34.2946,33.9657,33.9735,1112013.0
2016-12-12 10:30:00,43.37,43.55,43.17,43.3,976755.0,33.9657,34.1067,33.8091,33.9109,976755.0
2016-12-12 11:00:00,43.3,43.32,43.14,43.16,423860.0,33.9109,33.9266,33.7856,33.8012,423860.0
2016-12-12 11:30:00,43.15,43.17,42.77,42.83,859839.0,33.7934,33.8091,33.4958,33.5428,859839.0
2016-12-12 12:00:00,42.83,42.85,42.66,42.73,651755.0,33.5428,33.5585,33.4097,33.4645,651755.0
2016-12-12 12:30:00,42.73,42.95,42.72,42.89,898176.0,33.4645,33.6368,33.4567,33.5898,898176.0
2016-12-12 13:00:00,42.9,43.07,42.87,43.02,542826.0,33.5976,33.7308,33.5741,33.6916,542826.0
2016-12-12 13:30:00,43.02,43.14,43.02,43.09,503097.0,33.6916,33.7856,33.6916,33.7464,503097.0
2016-12-12 14:00:00,43.09,43.18,43.08,43.08,425888.0,33.7464,33.8169,33.7386,33.7386,425888.0
2016-12-12 14:30:00,43.09,43.14,42.97,43.02,751659.0,33.7464,33.7856,33.6524,33.6916,751659.0
2016-12-12 15:00:00,43.02,43.07,42.95,42.98,663268.0,33.6916,33.7308,33.6368,33.6603,663268.0
2016-12-12 15:30:00,42.98,43.03,42.94,42.98,1322955.0,33.6603,33.6994,33.629,33.6603,1322955.0
2016-12-13 09:30:00,43.12,43.3,42.93,43.14,2033030.0,33.7699,33.9109,33.6211,33.7856,2033030.0
2016-12-13 10:00:00,43.14,43.2,42.91,42.91,1264847.0,33.7856,33.8326,33.6055,33.6055,1264847.0
2016-12-13 10:30:00,42.91,42.93,42.46,42.7,1702514.0,33.6055,33.6211,33.253,33.441,1702514.0
2016-12-13 11:00:00,42.7,42.92,42.59,42.83,1318730.0,33.441,33.6133,33.3548,33.5428,1318730.0
2016-12-13 11:30:00,42.82,42.84,42.16,42.44,2228512.0,33.535,33.5506,33.0181,33.2374,2228512.0
2016-12-13 12:00:00,42.45,42.71,42.44,42.59,952707.0,33.2452,33.4488,33.2374,33.3548,952707.0
2016-12-13 12:30:00,42.61,42.88,42.56,42.77,836658.0,33.3705,33.582,33.3314,33.4958,836658.0
2016-12-13 13:00:00,42.77,42.83,42.71,42.82,741488.0,33.4958,33.5428,33.4488,33.535,741488.0
2016-12-13 13:30:00,42.83,42.84,42.72,42.8,542133.0,33.5428,33.5506,33.4567,33.5193,542133.0
2016-12-13 14:00:00,42.8,42.8,42.57,42.58,658474.0,33.5193,33.5193,33.3392,33.347,658474.0
2016-12-13 14:30:00,42.57,42.63,42.49,42.5,756745.0,33.3392,33.3862,33.2765,33.2844,756745.0
2016-12-13 15:00:00,42.51,42.61,42.46,42.59,720334.0,33.2922,33.3705,33.253,33.3548,720334.0
2016-12-13 15:30:00,42.58,42.63,42.52,42.57,1555814.0,33.347,33.3862,33.3,33.3392,1555814.0
2016-12-14 09:30:00,42.27,42.81,42.12,42.66,1457292.0,33.1042,33.5271,32.9868,33.4097,1457292.0
2016-12-14 10:00:00,42.65,42.92,42.46,42.82,744052.0,33.4018,33.6133,33.253,33.535,744052.0
2016-12-14 10:30:00,42.82,42.94,42.72,42.84,638914.0,33.535,33.629,33.4567,33.5506,638914.0
2016-12-14 11:00:00,42.84,42.98,42.82,42.92,438155.0,33.5506,33.6603,33.535,33.6133,438155.0
2016-12-14 11:30:00,42.92,42.92,42.64,42.72,433967.0,33.6133,33.6133,33.394,33.4567,433967.0
2016-12-14 12:00:00,42.73,42.91,42.72,42.89,398497.0,33.4645,33.6055,33.4567,33.5898,398497.0
2016-12-14 12:30:00,42.9,42.95,42.86,42.92,281507.0,33.5976,33.6368,33.5663,33.6133,281507.0
2016-12-14 13:00:00,42.92,43.0,42.88,43.0,358303.0,33.6133,33.6759,33.582,33.6759,358303.0
2016-12-14 13:30:00,43.0,43.01,42.86,42.91,390828.0,33.6759,33.6838,33.5663,33.6055,390828.0
2016-12-14 14:00:00,42.89,43.65,42.48,42.52,2665806.0,33.5898,34.185,33.2687,33.3,2665806.0
2016-12-14 14:30:00,42.53,43.09,42.49,42.79,1298436.0,33.3079,33.7464,33.2765,33.5115,1298436.0
2016-12-14 15:00:00,42.79,42.99,42.6,42.87,1092253.0,33.5115,33.6681,33.3627,33.5741,1092253.0
2016-12-14 15:30:00,42.87,43.14,42.79,42.86,2600053.0,33.5741,33.7856,33.5115,33.5663,2600053.0
2016-12-15 09:30:00,43.37,43.51,42.89,43.4,2253611.0,33.9657,34.0754,33.5898,33.9892,2253611.0
2016-12-15 10:00:00,43.4,43.45,43.0,43.18,1187869.0,33.9892,34.0284,33.6759,33.8169,1187869.0
2016-12-15 10:30:00,43.18,43.29,42.95,42.98,1031754.0,33.8169,33.9031,33.6368,33.6603,1031754.0
2016-12-15 11:00:00,42.98,43.31,42.98,43.16,902056.0,33.6603,33.9187,33.6603,33.8012,902056.0
2016-12-15 11:30:00,43.16,43.36,43.12,43.25,969217.0,33.8012,33.9579,33.7699,33.8717,969217.0
2016-12-15 12:00:00,43.25,43.29,43.16,43.26,919291.0,33.8717,33.9031,33.8012,33.8796,919291.0
2016-12-15 12:30:00,43.26,43.27,43.06,43.21,736888.0,33.8796,33.8874,33.7229,33.8404,736888.0
2016-12-15 13:00:00,43.22,43.31,43.19,43.26,1211952.0,33.8482,33.9187,33.8247,33.8796,1211952.0
2016-12-15 13:30:00,43.26,43.33,43.13,43.14,851862.0,33.8796,33.9344,33.7778,33.7856,851862.0
2016-12-15 14:00:00,43.13,43.14,42.99,43.13,830164.0,33.7778,33.7856,33.6681,33.7778,830164.0
2016-12-15 14:30:00,43.12,43.21,43.05,43.09,695811.0,33.7699,33.8404,33.7151,33.7464,695811.0
2016-12-15 15:00:00,43.1,43.18,43.05,43.12,773142.0,33.7543,33.8169,33.7151,33.7699,773142.0
2016-12-15 15:30:00,43.12,43.14,42.95,43.01,1906529.0,33.7699,33.7856,33.6368,33.6838,1906529.0
2016-12-16 09:30:00,43.12,43.26,42.97,43.2,2392920.0,33.7699,33.8796,33.6524,33.8326,2392920.0
2016-12-16 10:00:00,43.2,43.24,43.03,43.23,755728.0,33.8326,33.8639,33.6994,33.8561,755728.0
2016-12-16 10:30:00,43.23,43.42,43.19,43.39,661095.0,33.8561,34.0049,33.8247,33.9814,661095.0
2016-12-16 11:00:00,43.39,43.4,43.0,43.0,607026.0,33.9814,33.9892,33.6759,33.6759,607026.0
2016-12-16 11:30:00,43.0,43.0,42.87,42.99,586949.0,33.6759,33.6759,33.5741,33.6681,586949.0
2016-12-16 12:00:00,42.99,43.01,42.81,42.84,286217.0,33.6681,33.6838,33.5271,33.5506,286217.0
2016-12-16 12:30:00,42.85,42.85,42.63,42.72,658009.0,33.5585,33.5585,33.3862,33.4567,658009.0
2016-12-16 13:00:00,42.72,42.72,42.62,42.64,804839.0,33.4567,33.4567,33.3783,33.394,804839.0
2016-12-16 13:30:00,42.63,42.93,42.61,42.92,383211.0,33.3862,33.6211,33.3705,33.6133,383211.0
2016-12-16 14:00:00,42.92,42.98,42.82,42.94,477561.0,33.6133,33.6603,33.535,33.629,477561.0
2016-12-16 14:30:00,42.94,43.02,42.91,42.98,496833.0,33.629,33.6916,33.6055,33.6603,496833.0
2016-12-16 15:00:00,42.98,42.99,42.72,42.76,732078.0,33.6603,33.6681,33.4567,33.488,732078.0
2016-12-16 15:30:00,42.76,42.79,42.64,42.72,1610588.0,33.488,33.5115,33.394,33.4567,1610588.0
2016-12-19 09:30:00,42.66,42.79,42.41,42.5,1076528.0,33.4097,33.5115,33.2139,33.2844,1076528.0
2016-12-19 10:00:00,42.49,42.79,42.43,42.76,603343.0,33.2765,33.5115,33.2295,33.488,603343.0
2016-12-19 10:30:00,42.77,42.81,42.6,42.75,861259.0,33.4958,33.5271,33.3627,33.4802,861259.0
2016-12-19 11:00:00,42.75,42.75,42.36,42.4,506381.0,33.4802,33.4802,33.1747,33.206,506381.0
2016-12-19 11:30:00,42.4,42.46,42.16,42.16,967997.0,33.206,33.253,33.0181,33.0181,967997.0
2016-12-19 12:00:00,42.17,42.31,42.14,42.27,948241.0,33.0259,33.1356,33.0024,33.1042,948241.0
2016-12-19 12:30:00,42.27,42.3,42.21,42.22,419061.0,33.1042,33.1277,33.0572,33.0651,419061.0
2016-12-19 13:00:00,42.23,42.27,42.19,42.25,440250.0,33.0729,33.1042,33.0416,33.0886,440250.0
2016-12-19 13:30:00,42.25,42.54,42.24,42.53,856124.0,33.0886,33.3157,33.0807,33.3079,856124.0
2016-12-19 14:00:00,42.53,42.86,42.46,42.86,977457.0,33.3079,33.5663,33.253,33.5663,977457.0
2016-12-19 14:30:00,42.86,42.86,42.68,42.7,637752.0,33.5663,33.5663,33.4253,33.441,637752.0
2016-12-19 15:00:00,42.69,42.74,42.51,42.73,1075752.0,33.4332,33.4723,33.2922,33.4645,1075752.0
2016-12-19 15:30:00,42.73,42.84,42.65,42.83,1830948.0,33.4645,33.5506,33.4018,33.5428,1830948.0
2016-12-20 09:30:00,43.13,43.44,43.13,43.44,856821.0,33.7778,34.0205,33.7778,34.0205,856821.0
2016-12-20 10:00:00,43.42,43.49,43.36,43.45,707045.0,34.0049,34.0597,33.9579,34.0284,707045.0
2016-12-20 10:30:00,43.44,43.58,43.39,43.49,465967.0,34.0205,34.1302,33.9814,34.0597,465967.0
2016-12-20 11:00:00,43.49,43.52,43.38,43.44,643936.0,34.0597,34.0832,33.9735,34.0205,643936.0
2016-12-20 11:30:00,43.44,43.44,43.25,43.36,533377.0,34.0205,34.0205,33.8717,33.9579,533377.0
2016-12-20 12:00:00,43.37,43.4,43.25,43.31,409252.0,33.9657,33.9892,33.8717,33.9187,409252.0
2016-12-20 12:30:00,43.31,43.36,43.29,43.33,330053.0,33.9187,33.9579,33.9031,33.9344,330053.0
2016-12-20 13:00:00,43.32,43.42,43.32,43.4,324339.0,33.9266,34.0049,33.9266,33.9892,324339.0
2016-12-20 13:30:00,43.41,43.45,43.35,43.44,443763.0,33.997,34.0284,33.95,34.0205,443763.0
2016-12-20 14:00:00,43.44,43.47,43.39,43.44,434056.0,34.0205,34.044,33.9814,34.0205,434056.0
2016-12-20 14:30:00,43.45,43.47,43.39,43.44,529963.0,34.0284,34.044,33.9814,34.0205,529963.0
2016-12-20 15:00:00,43.44,43.48,43.38,43.46,560318.0,34.0205,34.0519,33.9735,34.0362,560318.0
2016-12-20 15:30:00,43.46,43.51,43.42,43.5,1213289.0,34.0362,34.0754,34.0049,34.0675,1213289.0
2016-12-21 09:30:00,43.64,43.66,43.28,43.44,1278639.0,34.1772,34.1928,33.8952,34.0205,1278639.0
2016-12-21 10:00:00,43.44,43.51,43.37,43.45,446412.0,34.0205,34.0754,33.9657,34.0284,446412.0
2016-12-21 10:30:00,43.45,43.46,43.35,43.36,369292.0,34.0284,34.0362,33.95,33.9579,369292.0
2016-12-21 11:00:00,43.36,43.51,43.32,43.47,430169.0,33.9579,34.0754,33.9266,34.044,430169.0
2016-12-21 11:30:00,43.48,43.52,43.39,43.4,549435.0,34.0519,34.0832,33.9814,33.9892,549435.0
2016-12-21 12:00:00,43.39,43.44,43.33,43.44,242897.0,33.9814,34.0205,33.9344,34.0205,242897.0
2016-12-21 12:30:00,43.43,43.48,43.41,43.42,277984.0,34.0127,34.0519,33.997,34.0049,277984.0
2016-12-21 13:00:00,43.42,43.46,43.39,43.45,273908.0,34.0049,34.0362,33.9814,34.0284,273908.0
2016-12-21 13:30:00,43.45,43.46,43.3,43.32,242087.0,34.0284,34.0362,33.9109,33.9266,242087.0
2016-12-21 14:00:00,43.33,43.45,43.3,43.42,297937.0,33.9344,34.0284,33.9109,34.0049,297937.0
2016-12-21 14:30:00,43.43,43.43,43.36,43.41,321622.0,34.0127,34.0127,33.9579,33.997,321622.0
2016-12-21 15:00:00,43.4,43.46,43.39,43.44,411128.0,33.9892,34.0362,33.9814,34.0205,411128.0
2016-12-21 15:30:00,43.43,43.47,43.37,43.37,880143.0,34.0127,34.044,33.9657,33.9657,880143.0
2016-12-22 09:30:00,43.3,43.39,43.0,43.37,710372.0,33.9109,33.9814,33.6759,33.9657,710372.0
2016-12-22 10:00:00,43.36,43.37,43.11,43.13,447368.0,33.9579,33.9657,33.7621,33.7778,447368.0
2016-12-22 10:30:00,43.14,43.27,43.06,43.06,524193.0,33.7856,33.8874,33.7229,33.7229,524193.0
2016-12-22 11:00:00,43.07,43.14,43.02,43.04,361411.0,33.7308,33.7856,33.6916,33.7073,361411.0
2016-12-22 11:30:00,43.05,43.07,42.93,42.98,394191.0,33.7151,33.7308,33.6211,33.6603,394191.0
2016-12-22 12:00:00,42.98,43.02,42.92,42.98,277609.0,33.6603,33.6916,33.6133,33.6603,277609.0
2016-12-22 12:30:00,42.97,43.06,42.94,43.01,287177.0,33.6524,33.7229,33.629,33.6838,287177.0
2016-12-22 13:00:00,43.0,43.06,42.99,42.99,301105.0,33.6759,33.7229,33.6681,33.6681,301105.0
2016-12-22 13:30:00,43.0,43.03,42.98,42.99,576872.0,33.6759,33.6994,33.6603,33.6681,576872.0
2016-12-22 14:00:00,42.99,43.04,42.94,42.97,593188.0,33.6681,33.7073,33.629,33.6524,593188.0
2016-12-22 14:30:00,42.96,42.97,42.88,42.88,421134.0,33.6446,33.6524,33.582,33.582,421134.0
2016-12-22 15:00:00,42.89,42.89,42.76,42.8,527346.0,33.5898,33.5898,33.488,33.5193,527346.0
2016-12-22 15:30:00,42.8,42.9,42.76,42.8,1387593.0,33.5193,33.5976,33.488,33.5193,1387593.0
2016-12-23 09:30:00,42.86,43.0,42.75,42.92,617642.0,33.5663,33.6759,33.4802,33.6133,617642.0
2016-12-23 10:00:00,42.91,42.99,42.78,42.82,275117.0,33.6055,33.6681,33.5036,33.535,275117.0
2016-12-23 10:30:00,42.83,42.9,42.82,42.86,265588.0,33.5428,33.5976,33.535,33.5663,265588.0
2016-12-23 11:00:00,42.86,42.88,42.77,42.82,298282.0,33.5663,33.582,33.4958,33.535,298282.0
2016-12-23 11:30:00,42.83,42.84,42.75,42.77,240757.0,33.5428,33.5506,33.4802,33.4958,240757.0
2016-12-23 12:00:00,42.77,42.84,42.75,42.82,203204.0,33.4958,33.5506,33.4802,33.535,203204.0
2016-12-23 12:30:00,42.82,42.89,42.81,42.87,166240.0,33.535,33.5898,33.5271,33.5741,166240.0
2016-12-23 13:00:00,42.87,42.88,42.79,42.87,204728.0,33.5741,33.582,33.5115,33.5741,204728.0
2016-12-23 13:30:00,42.86,42.92,42.85,42.88,268149.0,33.5663,33.6133,33.5585,33.582,268149.0
2016-12-23 14:00:00,42.88,42.95,42.87,42.9,406443.0,33.582,33.6368,33.5741,33.5976,406443.0
2016-12-23 14:30:00,42.9,42.91,42.85,42.9,326272.0,33.5976,33.6055,33.5585,33.5976,326272.0
2016-12-23 15:00:00,42.89,43.04,42.89,43.02,489364.0,33.5898,33.7073,33.5898,33.6916,489364.0
2016-12-23 15:30:00,43.01,43.07,42.99,43.05,945176.0,33.6838,33.7308,33.6681,33.7151,945176.0
2016-12-27 09:30:00,43.27,43.27,42.95,43.03,482505.0,33.8874,33.8874,33.6368,33.6994,482505.0
2016-12-27 10:00:00,43.03,43.11,43.02,43.05,212834.0,33.6994,33.7621,33.6916,33.7151,212834.0
2016-12-27 10:30:00,43.05,43.16,43.05,43.16,269608.0,33.7151,33.8012,33.7151,33.8012,269608.0
2016-12-27 11:00:00,43.16,43.21,43.13,43.16,231528.0,33.8012,33.8404,33.7778,33.8012,231528.0
2016-12-27 11:30:00,43.16,43.19,43.13,43.15,197264.0,33.8012,33.8247,33.7778,33.7934,197264.0
2016-12-27 12:00:00,43.15,43.2,43.13,43.16,267994.0,33.7934,33.8326,33.7778,33.8012,267994.0
2016-12-27 12:30:00,43.16,43.18,43.11,43.16,121733.0,33.8012,33.8169,33.7621,33.8012,121733.0
2016-12-27 13:00:00,43.16,43.17,43.13,43.14,112475.0,33.8012,33.8091,33.7778,33.7856,112475.0
2016-12-27 13:30:00,43.14,43.22,43.13,43.2,215280.0,33.7856,33.8482,33.7778,33.8326,215280.0
2016-12-27 14:00:00,43.2,43.25,43.18,43.22,271562.0,33.8326,33.8717,33.8169,33.8482,271562.0
2016-12-27 14:30:00,43.21,43.22,43.14,43.14,267909.0,33.8404,33.8482,33.7856,33.7856,267909.0
2016-12-27 15:00:00,43.15,43.18,43.12,43.14,338349.0,33.7934,33.8169,33.7699,33.7856,338349.0
2016-12-27 15:30:00,43.14,43.14,43.06,43.1,835385.0,33.7856,33.7856,33.7229,33.7543,835385.0
2016-12-28 09:30:00,43.25,43.29,42.97,43.06,310485.0,33.8717,33.9031,33.6524,33.7229,310485.0
2016-12-28 10:00:00,43.06,43.21,42.99,43.13,428286.0,33.7229,33.8404,33.6681,33.7778,428286.0
2016-12-28 10:30:00,43.13,43.16,43.04,43.09,336761.0,33.7778,33.8012,33.7073,33.7464,336761.0
2016-12-28 11:00:00,43.09,43.18,43.08,43.16,289716.0,33.7464,33.8169,33.7386,33.8012,289716.0
2016-12-28 11:30:00,43.16,43.21,43.14,43.15,155780.0,33.8012,33.8404,33.7856,33.7934,155780.0
2016-12-28 12:00:00,43.15,43.15,42.87,42.91,276994.0,33.7934,33.7934,33.5741,33.6055,276994.0
2016-12-28 12:30:00,42.91,42.92,42.77,42.81,272065.0,33.6055,33.6133,33.4958,33.5271,272065.0
2016-12-28 13:00:00,42.82,42.83,42.73,42.75,267219.0,33.535,33.5428,33.4645,33.4802,267219.0
2016-12-28 13:30:00,42.75,42.78,42.68,42.68,122599.0,33.4802,33.5036,33.4253,33.4253,122599.0
2016-12-28 14:00:00,42.68,42.74,42.57,42.6,298174.0,33.4253,33.4723,33.3392,33.3627,298174.0
2016-12-28 14:30:00,42.61,42.65,42.59,42.64,275196.0,33.3705,33.4018,33.3548,33.394,275196.0
2016-12-28 15:00:00,42.64,42.72,42.63,42.67,348244.0,33.394,33.4567,33.3862,33.4175,348244.0
2016-12-28 15:30:00,42.66,42.71,42.59,42.62,814853.0,33.4097,33.4488,33.3548,33.3783,814853.0
2016-12-29 09:30:00,42.65,42.77,42.33,42.5,536347.0,33.4018,33.4958,33.1512,33.2844,536347.0
2016-12-29 10:00:00,42.51,42.62,42.46,42.48,255262.0,33.2922,33.3783,33.253,33.2687,255262.0
2016-12-29 10:30:00,42.48,42.5,42.06,42.11,532780.0,33.2687,33.2844,32.9398,32.9789,532780.0
2016-12-29 11:00:00,42.11,42.31,42.09,42.23,283640.0,32.9789,33.1356,32.9633,33.0729,283640.0
2016-12-29 11:30:00,42.23,42.24,42.12,42.15,245408.0,33.0729,33.0807,32.9868,33.0103,245408.0
2016-12-29 12:00:00,42.15,42.15,41.88,41.9,594038.0,33.0103,33.0103,32.7988,32.8145,594038.0
2016-12-29 12:30:00,41.9,41.92,41.82,41.84,865781.0,32.8145,32.8301,32.7518,32.7675,865781.0
2016-12-29 13:00:00,41.84,41.93,41.73,41.92,682926.0,32.7675,32.838,32.6813,32.8301,682926.0
2016-12-29 13:30:00,41.92,41.95,41.86,41.95,370395.0,32.8301,32.8536,32.7831,32.8536,370395.0
2016-12-29 14:00:00,41.95,42.17,41.94,42.1,443223.0,32.8536,33.0259,32.8458,32.9711,443223.0
2016-12-29 14:30:00,42.1,42.14,42.03,42.08,358035.0,32.9711,33.0024,32.9163,32.9554,358035.0
2016-12-29 15:00:00,42.08,42.18,42.07,42.13,343570.0,32.9554,33.0337,32.9476,32.9946,343570.0
2016-12-29 15:30:00,42.12,42.17,42.09,42.16,1044252.0,32.9868,33.0259,32.9633,33.0181,1044252.0
2016-12-30 09:30:00,42.17,42.34,41.88,41.99,630366.0,33.0259,33.1591,32.7988,32.8849,630366.0
2016-12-30 10:00:00,41.98,42.3,41.96,42.28,671070.0,32.8771,33.1277,32.8615,33.1121,671070.0
2016-12-30 10:30:00,42.27,42.49,42.27,42.45,319842.0,33.1042,33.2765,33.1042,33.2452,319842.0
2016-12-30 11:00:00,42.44,42.46,42.31,42.45,255777.0,33.2374,33.253,33.1356,33.2452,255777.0
2016-12-30 11:30:00,42.44,42.55,42.43,42.47,176509.0,33.2374,33.3235,33.2295,33.2609,176509.0
2016-12-30 12:00:00,42.47,42.48,42.34,42.34,174735.0,33.2609,33.2687,33.1591,33.1591,174735.0
2016-12-30 12:30:00,42.34,42.43,42.33,42.39,165220.0,33.1591,33.2295,33.1512,33.1982,165220.0
2016-12-30 13:00:00,42.39,42.45,42.38,42.4,206964.0,33.1982,33.2452,33.1904,33.206,206964.0
2016-12-30 13:30:00,42.39,42.44,42.3,42.31,108921.0,33.1982,33.2374,33.1277,33.1356,108921.0
2016-12-30 14:00:00,42.31,42.36,42.26,42.27,143952.0,33.1356,33.1747,33.0964,33.1042,143952.0
2016-12-30 14:30:00,42.27,42.33,42.11,42.18,271233.0,33.1042,33.1512,32.9789,33.0337,271233.0
2016-12-30 15:00:00,42.17,42.3,42.15,42.29,312539.0,33.0259,33.1277,33.0103,33.1199,312539.0
2016-12-30 15:30:00,42.29,42.3,42.12,42.26,1568980.0,33.1199,33.1277,32.9868,33.0964,1568980.0
2017-01-03 09:30:00,43.09,43.63,43.02,43.28,1286327.0,33.7464,34.1693,33.6916,33.8952,1286327.0
2017-01-03 10:00:00,43.27,43.48,43.2,43.44,671962.0,33.8874,34.0519,33.8326,34.0205,671962.0
2017-01-03 10:30:00,43.43,43.53,43.01,43.02,663950.0,34.0127,34.091,33.6838,33.6916,663950.0
2017-01-03 11:00:00,43.01,43.08,42.89,42.94,570324.0,33.6838,33.7386,33.5898,33.629,570324.0
2017-01-03 11:30:00,42.94,43.0,42.64,42.83,484130.0,33.629,33.6759,33.394,33.5428,484130.0
2017-01-03 12:00:00,42.82,42.85,42.66,42.71,278656.0,33.535,33.5585,33.4097,33.4488,278656.0
2017-01-03 12:30:00,42.71,42.74,42.46,42.55,317137.0,33.4488,33.4723,33.253,33.3235,317137.0
2017-01-03 13:00:00,42.55,42.65,42.45,42.62,289166.0,33.3235,33.4018,33.2452,33.3783,289166.0
2017-01-03 13:30:00,42.62,42.69,42.58,42.66,192943.0,33.3783,33.4332,33.347,33.4097,192943.0
2017-01-03 14:00:00,42.66,42.73,42.6,42.71,259221.0,33.4097,33.4645,33.3627,33.4488,259221.0
2017-01-03 14:30:00,42.72,42.82,42.65,42.79,357785.0,33.4567,33.535,33.4018,33.5115,357785.0
2017-01-03 15:00:00,42.8,42.94,42.77,42.87,484420.0,33.5193,33.629,33.4958,33.5741,484420.0
2017-01-03 15:30:00,42.86,43.06,42.82,43.05,1264855.0,33.5663,33.7229,33.535,33.7151,1264855.0
2017-01-04 09:30:00,43.3,43.38,43.17,43.25,739763.0,33.9109,33.9735,33.8091,33.8717,739763.0
2017-01-04 10:00:00,43.25,43.34,43.08,43.11,295297.0,33.8717,33.9422,33.7386,33.7621,295297.0
2017-01-04 10:30:00,43.11,43.24,43.04,43.21,421841.0,33.7621,33.8639,33.7073,33.8404,421841.0
2017-01-04 11:00:00,43.22,43.34,43.22,43.27,364959.0,33.8482,33.9422,33.8482,33.8874,364959.0
2017-01-04 11:30:00,43.28,43.36,43.27,43.33,283233.0,33.8952,33.9579,33.8874,33.9344,283233.0
2017-01-04 12:00:00,43.33,43.37,43.28,43.34,304487.0,33.9344,33.9657,33.8952,33.9422,304487.0
2017-01-04 12:30:00,43.34,43.42,43.31,43.4,234635.0,33.9422,34.0049,33.9187,33.9892,234635.0
2017-01-04 13:00:00,43.41,43.51,43.39,43.5,314148.0,33.997,34.0754,33.9814,34.0675,314148.0
2017-01-04 13:30:00,43.5,43.71,43.49,43.71,468099.0,34.0675,34.232,34.0597,34.232,468099.0
2017-01-04 14:00:00,43.71,43.8,43.59,43.77,684238.0,34.232,34.3025,34.138,34.279,684238.0
2017-01-04 14:30:00,43.78,43.82,43.7,43.74,434211.0,34.2868,34.3181,34.2242,34.2555,434211.0
2017-01-04 15:00:00,43.74,43.75,43.63,43.7,693507.0,34.2555,34.2633,34.1693,34.2242,693507.0
2017-01-04 15:30:00,43.69,43.73,43.6,43.63,1485813.0,34.2163,34.2476,34.1458,34.1693,1485813.0
2017-01-05 09:30:00,43.53,43.63,43.21,43.47,807652.0,34.091,34.1693,33.8404,34.044,807652.0
2017-01-05 10:00:00,43.47,43.54,43.37,43.4,509215.0,34.044,34.0988,33.9657,33.9892,509215.0
2017-01-05 10:30:00,43.4,43.4,42.92,43.03,677778.0,33.9892,33.9892,33.6133,33.6994,677778.0
2017-01-05 11:00:00,43.03,43.08,42.66,42.67,800952.0,33.6994,33.7386,33.4097,33.4175,800952.0
2017-01-05 11:30:00,42.66,42.68,42.19,42.42,1057670.0,33.4097,33.4253,33.0416,33.2217,1057670.0
2017-01-05 12:00:00,42.42,42.81,42.41,42.8,842880.0,33.2217,33.5271,33.2139,33.5193,842880.0
2017-01-05 12:30:00,42.8,42.87,42.7,42.8,450320.0,33.5193,33.5741,33.441,33.5193,450320.0
2017-01-05 13:00:00,42.8,42.95,42.77,42.92,688312.0,33.5193,33.6368,33.4958,33.6133,688312.0
2017-01-05 13:30:00,42.92,43.01,42.9,42.96,290775.0,33.6133,33.6838,33.5976,33.6446,290775.0
2017-01-05 14:00:00,42.96,43.07,42.94,43.02,407731.0,33.6446,33.7308,33.629,33.6916,407731.0
2017-01-05 14:30:00,43.01,43.06,42.96,42.97,452428.0,33.6838,33.7229,33.6446,33.6524,452428.0
2017-01-05 15:00:00,42.97,43.2,42.96,43.18,611866.0,33.6524,33.8326,33.6446,33.8169,611866.0
2017-01-05 15:30:00,43.18,43.27,43.12,43.22,1186630.0,33.8169,33.8874,33.7699,33.8482,1186630.0
2017-01-06 09:30:00,43.56,43.58,43.18,43.45,897163.0,34.1145,34.1302,33.8169,34.0284,897163.0
2017-01-06 10:00:00,43.44,43.5,43.35,43.45,462757.0,34.0205,34.0675,33.95,34.0284,462757.0
2017-01-06 10:30:00,43.44,43.45,43.2,43.36,485854.0,34.0205,34.0284,33.8326,33.9579,485854.0
2017-01-06 11:00:00,43.36,43.56,43.31,43.55,450780.0,33.9579,34.1145,33.9187,34.1067,450780.0
2017-01-06 11:30:00,43.55,43.67,43.5,43.58,430973.0,34.1067,34.2007,34.0675,34.1302,430973.0
2017-01-06 12:00:00,43.58,43.64,43.5,43.62,407566.0,34.1302,34.1772,34.0675,34.1615,407566.0
2017-01-06 12:30:00,43.62,43.85,43.62,43.83,519087.0,34.1615,34.3416,34.1615,34.326,519087.0
2017-01-06 13:00:00,43.83,43.94,43.76,43.91,1142885.0,34.326,34.4121,34.2711,34.3886,1142885.0
2017-01-06 13:30:00,43.91,44.13,43.91,44.07,515045.0,34.3886,34.5609,34.3886,34.5139,515045.0
2017-01-06 14:00:00,44.06,44.08,43.85,43.87,371096.0,34.5061,34.5218,34.3416,34.3573,371096.0
2017-01-06 14:30:00,43.87,43.97,43.81,43.96,485789.0,34.3573,34.4356,34.3103,34.4278,485789.0
2017-01-06 15:00:00,43.95,44.0,43.89,43.91,672984.0,34.4199,34.4591,34.373,34.3886,672984.0
2017-01-06 15:30:00,43.91,44.03,43.85,43.86,968715.0,34.3886,34.4826,34.3416,34.3495,968715.0
2017-01-09 09:30:00,43.5,43.5,42.87,43.14,806793.0,34.0675,34.0675,33.5741,33.7856,806793.0
2017-01-09 10:00:00,43.15,43.4,43.13,43.39,450330.0,33.7934,33.9892,33.7778,33.9814,450330.0
2017-01-09 10:30:00,43.38,43.53,43.27,43.52,561850.0,33.9735,34.091,33.8874,34.0832,561850.0
2017-01-09 11:00:00,43.51,43.54,43.37,43.5,724045.0,34.0754,34.0988,33.9657,34.0675,724045.0
2017-01-09 11:30:00,43.51,43.54,43.38,43.4,537716.0,34.0754,34.0988,33.9735,33.9892,537716.0
2017-01-09 12:00:00,43.39,43.42,43.28,43.33,384924.0,33.9814,34.0049,33.8952,33.9344,384924.0
2017-01-09 12:30:00,43.32,43.4,43.31,43.38,306886.0,33.9266,33.9892,33.9187,33.9735,306886.0
2017-01-09 13:00:00,43.38,43.41,43.25,43.28,268589.0,33.9735,33.997,33.8717,33.8952,268589.0
2017-01-09 13:30:00,43.28,43.34,43.23,43.3,276208.0,33.8952,33.9422,33.8561,33.9109,276208.0
2017-01-09 14:00:00,43.31,43.34,43.18,43.24,439570.0,33.9187,33.9422,33.8169,33.8639,439570.0
2017-01-09 14:30:00,43.25,43.25,42.95,42.99,760257.0,33.8717,33.8717,33.6368,33.6681,760257.0
2017-01-09 15:00:00,42.99,43.05,42.97,43.0,951708.0,33.6681,33.7151,33.6524,33.6759,951708.0
2017-01-09 15:30:00,42.99,43.0,42.68,42.72,3433658.0,33.6681,33.6759,33.4253,33.4567,3433658.0
2017-01-10 09:30:00,42.98,43.08,42.75,43.04,1176456.0,33.6603,33.7386,33.4802,33.7073,1176456.0
2017-01-10 10:00:00,43.04,43.12,42.91,43.08,731408.0,33.7073,33.7699,33.6055,33.7386,731408.0
2017-01-10 10:30:00,43.08,43.39,43.07,43.27,676658.0,33.7386,33.9814,33.7308,33.8874,676658.0
2017-01-10 11:00:00,43.27,43.43,43.26,43.36,481309.0,33.8874,34.0127,33.8796,33.9579,481309.0
2017-01-10 11:30:00,43.36,43.4,43.3,43.32,457127.0,33.9579,33.9892,33.9109,33.9266,457127.0
2017-01-10 12:00:00,43.33,43.5,43.31,43.49,307375.0,33.9344,34.0675,33.9187,34.0597,307375.0
2017-01-10 12:30:00,43.49,43.52,43.28,43.3,369077.0,34.0597,34.0832,33.8952,33.9109,369077.0
2017-01-10 13:00:00,43.3,43.35,43.23,43.26,278904.0,33.9109,33.95,33.8561,33.8796,278904.0
2017-01-10 13:30:00,43.26,43.27,42.97,42.98,490156.0,33.8796,33.8874,33.6524,33.6603,490156.0
2017-01-10 14:00:00,42.98,43.15,42.94,43.0,673015.0,33.6603,33.7934,33.629,33.6759,673015.0
2017-01-10 14:30:00,43.0,43.15,42.99,43.14,436129.0,33.6759,33.7934,33.6681,33.7856,436129.0
2017-01-10 15:00:00,43.14,43.23,43.09,43.2,415854.0,33.7856,33.8561,33.7464,33.8326,415854.0
2017-01-10 15:30:00,43.2,43.27,43.06,43.07,1080177.0,33.8326,33.8874,33.7229,33.7308,1080177.0
2017-01-11 09:30:00,43.13,43.15,42.78,43.09,644940.0,33.7778,33.7934,33.5036,33.7464,644940.0
2017-01-11 10:00:00,43.09,43.15,42.98,43.11,462965.0,33.7464,33.7934,33.6603,33.7621,462965.0
2017-01-11 10:30:00,43.11,43.2,42.98,43.06,566164.0,33.7621,33.8326,33.6603,33.7229,566164.0
2017-01-11 11:00:00,43.07,43.25,42.99,43.02,503230.0,33.7308,33.8717,33.6681,33.6916,503230.0
2017-01-11 11:30:00,43.02,43.33,42.85,43.29,798248.0,33.6916,33.9344,33.5585,33.9031,798248.0
2017-01-11 12:00:00,43.3,43.41,43.16,43.28,766072.0,33.9109,33.997,33.8012,33.8952,766072.0
2017-01-11 12:30:00,43.28,43.31,43.03,43.27,422579.0,33.8952,33.9187,33.6994,33.8874,422579.0
2017-01-11 13:00:00,43.26,43.28,42.96,43.02,499761.0,33.8796,33.8952,33.6446,33.6916,499761.0
2017-01-11 13:30:00,43.02,43.28,42.98,43.23,399713.0,33.6916,33.8952,33.6603,33.8561,399713.0
2017-01-11 14:00:00,43.24,43.33,43.19,43.29,385115.0,33.8639,33.9344,33.8247,33.9031,385115.0
2017-01-11 14:30:00,43.3,43.41,43.29,43.4,504376.0,33.9109,33.997,33.9031,33.9892,504376.0
2017-01-11 15:00:00,43.4,43.57,43.38,43.5,657771.0,33.9892,34.1223,33.9735,34.0675,657771.0
2017-01-11 15:30:00,43.5,43.67,43.48,43.67,1191384.0,34.0675,34.2007,34.0519,34.2007,1191384.0
2017-01-12 09:30:00,43.6,43.71,43.26,43.35,734509.0,34.1458,34.232,33.8796,33.95,734509.0
2017-01-12 10:00:00,43.33,43.36,43.05,43.14,807137.0,33.9344,33.9579,33.7151,33.7856,807137.0
2017-01-12 10:30:00,43.14,43.2,42.97,43.01,586254.0,33.7856,33.8326,33.6524,33.6838,586254.0
2017-01-12 11:00:00,43.0,43.02,42.84,42.98,509922.0,33.6759,33.6916,33.5506,33.6603,509922.0
2017-01-12 11:30:00,42.99,43.0,42.85,42.91,524041.0,33.6681,33.6759,33.5585,33.6055,524041.0
2017-01-12 12:00:00,42.91,43.27,42.91,43.22,416610.0,33.6055,33.8874,33.6055,33.8482,416610.0
2017-01-12 12:30:00,43.22,43.3,43.14,43.16,338485.0,33.8482,33.9109,33.7856,33.8012,338485.0
2017-01-12 13:00:00,43.17,43.32,43.15,43.32,329085.0,33.8091,33.9266,33.7934,33.9266,329085.0
2017-01-12 13:30:00,43.31,43.39,43.26,43.36,226124.0,33.9187,33.9814,33.8796,33.9579,226124.0
2017-01-12 14:00:00,43.36,43.51,43.35,43.5,327552.0,33.9579,34.0754,33.95,34.0675,327552.0
2017-01-12 14:30:00,43.51,43.63,43.5,43.63,615974.0,34.0754,34.1693,34.0675,34.1693,615974.0
2017-01-12 15:00:00,43.63,43.64,43.51,43.58,362449.0,34.1693,34.1772,34.0754,34.1302,362449.0
2017-01-12 15:30:00,43.58,43.65,43.53,43.63,1602220.0,34.1302,34.185,34.091,34.1693,1602220.0
2017-01-13 09:30:00,44.02,44.6,43.99,44.49,2629738.0,34.4748,34.929,34.4513,34.8429,2629738.0
2017-01-13 10:00:00,44.49,44.57,44.08,44.22,1655928.0,34.8429,34.9055,34.5218,34.6314,1655928.0
2017-01-13 10:30:00,44.22,44.28,43.97,44.03,762574.0,34.6314,34.6784,34.4356,34.4826,762574.0
2017-01-13 11:00:00,44.03,44.19,43.93,44.16,728545.0,34.4826,34.6079,34.4043,34.5844,728545.0
2017-01-13 11:30:00,44.16,44.22,44.03,44.06,499358.0,34.5844,34.6314,34.4826,34.5061,499358.0
2017-01-13 12:00:00,44.06,44.07,43.72,43.78,670533.0,34.5061,34.5139,34.2398,34.2868,670533.0
2017-01-13 12:30:00,43.78,44.01,43.77,43.97,291298.0,34.2868,34.4669,34.279,34.4356,291298.0
2017-01-13 13:00:00,43.97,44.06,43.88,43.9,592936.0,34.4356,34.5061,34.3651,34.3808,592936.0
2017-01-13 13:30:00,43.9,43.95,43.71,43.73,326053.0,34.3808,34.4199,34.232,34.2476,326053.0
2017-01-13 14:00:00,43.73,43.76,43.49,43.51,477870.0,34.2476,34.2711,34.0597,34.0754,477870.0
2017-01-13 14:30:00,43.51,43.74,43.5,43.72,375195.0,34.0754,34.2555,34.0675,34.2398,375195.0
2017-01-13 15:00:00,43.71,43.76,43.66,43.69,599454.0,34.232,34.2711,34.1928,34.2163,599454.0
2017-01-13 15:30:00,43.68,43.85,43.68,43.8,1614256.0,34.2085,34.3416,34.2085,34.3025,1614256.0
2017-01-17 09:30:00,43.78,43.84,42.7,42.72,3126664.0,34.2868,34.3338,33.441,33.4567,3126664.0
2017-01-17 10:00:00,42.73,43.07,42.71,42.8,1638768.0,33.4645,33.7308,33.4488,33.5193,1638768.0
2017-01-17 10:30:00,42.8,42.87,42.52,42.78,1296401.0,33.5193,33.5741,33.3,33.5036,1296401.0
2017-01-17 11:00:00,42.78,42.87,42.5,42.55,921086.0,33.5036,33.5741,33.2844,33.3235,921086.0
2017-01-17 11:30:00,42.55,42.63,42.46,42.58,1018155.0,33.3235,33.3862,33.253,33.347,1018155.0
2017-01-17 12:00:00,42.59,42.59,42.38,42.5,708355.0,33.3548,33.3548,33.1904,33.2844,708355.0
2017-01-17 12:30:00,42.5,42.54,42.3,42.31,874826.0,33.2844,33.3157,33.1277,33.1356,874826.0
2017-01-17 13:00:00,42.32,42.41,42.29,42.34,634187.0,33.1434,33.2139,33.1199,33.1591,634187.0
2017-01-17 13:30:00,42.34,42.38,42.26,42.35,597454.0,33.1591,33.1904,33.0964,33.1669,597454.0
2017-01-17 14:00:00,42.35,42.4,42.12,42.16,962440.0,33.1669,33.206,32.9868,33.0181,962440.0
2017-01-17 14:30:00,42.16,42.2,41.95,41.98,1089286.0,33.0181,33.0494,32.8536,32.8771,1089286.0
2017-01-17 15:00:00,41.99,42.01,41.77,41.99,2144354.0,32.8849,32.9006,32.7127,32.8849,2144354.0
2017-01-17 15:30:00,41.98,42.19,41.97,42.17,3686152.0,32.8771,33.0416,32.8693,33.0259,3686152.0
2017-01-18 09:30:00,42.29,42.83,41.98,42.73,2410865.0,33.1199,33.5428,32.8771,33.4645,2410865.0
2017-01-18 10:00:00,42.73,43.15,42.7,43.09,1663813.0,33.4645,33.7934,33.441,33.7464,1663813.0
2017-01-18 10:30:00,43.09,43.1,42.69,42.91,1306997.0,33.7464,33.7543,33.4332,33.6055,1306997.0
2017-01-18 11:00:00,42.91,42.94,42.62,42.69,906243.0,33.6055,33.629,33.3783,33.4332,906243.0
2017-01-18 11:30:00,42.7,42.72,42.45,42.52,1005195.0,33.441,33.4567,33.2452,33.3,1005195.0
2017-01-18 12:00:00,42.52,42.55,42.1,42.2,1285126.0,33.3,33.3235,32.9711,33.0494,1285126.0
2017-01-18 12:30:00,42.19,42.5,42.15,42.49,692180.0,33.0416,33.2844,33.0103,33.2765,692180.0
2017-01-18 13:00:00,42.48,42.56,42.42,42.46,389868.0,33.2687,33.3314,33.2217,33.253,389868.0
2017-01-18 13:30:00,42.46,42.64,42.45,42.59,688009.0,33.253,33.394,33.2452,33.3548,688009.0
2017-01-18 14:00:00,42.59,42.71,42.56,42.66,448872.0,33.3548,33.4488,33.3314,33.4097,448872.0
2017-01-18 14:30:00,42.66,42.71,42.57,42.6,499191.0,33.4097,33.4488,33.3392,33.3627,499191.0
2017-01-18 15:00:00,42.6,42.85,42.6,42.82,764159.0,33.3627,33.5585,33.3627,33.535,764159.0
2017-01-18 15:30:00,42.82,42.91,42.76,42.85,1991511.0,33.535,33.6055,33.488,33.5585,1991511.0
2017-01-19 09:30:00,42.57,43.0,42.11,42.14,2680978.0,33.3392,33.6759,32.9789,33.0024,2680978.0
2017-01-19 10:00:00,42.14,42.5,41.95,42.47,1552746.0,33.0024,33.2844,32.8536,33.2609,1552746.0
2017-01-19 10:30:00,42.47,42.48,42.13,42.17,1238687.0,33.2609,33.2687,32.9946,33.0259,1238687.0
2017-01-19 11:00:00,42.16,42.28,41.95,42.12,1096725.0,33.0181,33.1121,32.8536,32.9868,1096725.0
2017-01-19 11:30:00,42.12,42.25,42.03,42.25,639543.0,32.9868,33.0886,32.9163,33.0886,639543.0
2017-01-19 12:00:00,42.25,42.33,42.17,42.33,662547.0,33.0886,33.1512,33.0259,33.1512,662547.0
2017-01-19 12:30:00,42.33,42.36,42.24,42.33,451079.0,33.1512,33.1747,33.0807,33.1512,451079.0
2017-01-19 13:00:00,42.32,42.33,42.22,42.23,441657.0,33.1434,33.1512,33.0651,33.0729,441657.0
2017-01-19 13:30:00,42.22,42.42,42.22,42.4,526965.0,33.0651,33.2217,33.0651,33.206,526965.0
2017-01-19 14:00:00,42.4,42.42,42.09,42.34,710329.0,33.206,33.2217,32.9633,33.1591,710329.0
2017-01-19 14:30:00,42.34,42.42,42.27,42.38,603839.0,33.1591,33.2217,33.1042,33.1904,603839.0
2017-01-19 15:00:00,42.38,42.47,42.26,42.41,781213.0,33.1904,33.2609,33.0964,33.2139,781213.0
2017-01-19 15:30:00,42.42,42.51,42.34,42.46,2086392.0,33.2217,33.2922,33.1591,33.253,2086392.0
2017-01-20 09:30:00,42.48,42.79,42.38,42.67,2233573.0,33.2687,33.5115,33.1904,33.4175,2233573.0
2017-01-20 10:00:00,42.68,42.7,42.56,42.62,810595.0,33.4253,33.441,33.3314,33.3783,810595.0
2017-01-20 10:30:00,42.63,42.75,42.59,42.72,575266.0,33.3862,33.4802,33.3548,33.4567,575266.0
2017-01-20 11:00:00,42.73,42.82,42.71,42.71,444438.0,33.4645,33.535,33.4488,33.4488,444438.0
2017-01-20 11:30:00,42.72,42.78,42.71,42.74,388644.0,33.4567,33.5036,33.4488,33.4723,388644.0
2017-01-20 12:00:00,42.74,42.87,42.54,42.71,918262.0,33.4723,33.5741,33.3157,33.4488,918262.0
2017-01-20 12:30:00,42.71,42.78,42.58,42.66,569091.0,33.4488,33.5036,33.347,33.4097,569091.0
2017-01-20 13:00:00,42.67,42.78,42.59,42.77,360549.0,33.4175,33.5036,33.3548,33.4958,360549.0
2017-01-20 13:30:00,42.77,42.79,42.55,42.59,320860.0,33.4958,33.5115,33.3235,33.3548,320860.0
2017-01-20 14:00:00,42.59,42.63,42.35,42.39,441973.0,33.3548,33.3862,33.1669,33.1982,441973.0
2017-01-20 14:30:00,42.4,42.53,42.37,42.51,336236.0,33.206,33.3079,33.1825,33.2922,336236.0
2017-01-20 15:00:00,42.51,42.64,42.48,42.48,510442.0,33.2922,33.394,33.2687,33.2687,510442.0
2017-01-20 15:30:00,42.48,42.59,42.47,42.59,1247463.0,33.2687,33.3548,33.2609,33.3548,1247463.0
2017-01-23 09:30:00,42.2,42.58,42.11,42.48,1022543.0,33.0494,33.347,32.9789,33.2687,1022543.0
2017-01-23 10:00:00,42.48,42.49,42.08,42.1,707237.0,33.2687,33.2765,32.9554,32.9711,707237.0
2017-01-23 10:30:00,42.09,42.24,42.0,42.07,758027.0,32.9633,33.0807,32.8928,32.9476,758027.0
2017-01-23 11:00:00,42.08,42.18,41.96,42.08,591301.0,32.9554,33.0337,32.8615,32.9554,591301.0
2017-01-23 11:30:00,42.08,42.11,41.95,41.99,562732.0,32.9554,32.9789,32.8536,32.8849,562732.0
2017-01-23 12:00:00,42.0,42.01,41.88,41.91,854473.0,32.8928,32.9006,32.7988,32.8223,854473.0
2017-01-23 12:30:00,41.91,41.96,41.84,41.87,906817.0,32.8223,32.8615,32.7675,32.791,906817.0
2017-01-23 13:00:00,41.87,41.9,41.8,41.81,616282.0,32.791,32.8145,32.7361,32.744,616282.0
2017-01-23 13:30:00,41.82,42.05,41.8,41.94,896286.0,32.7518,32.9319,32.7361,32.8458,896286.0
2017-01-23 14:00:00,41.93,41.94,41.8,41.81,867956.0,32.838,32.8458,32.7361,32.744,867956.0
2017-01-23 14:30:00,41.81,42.01,41.77,41.98,705854.0,32.744,32.9006,32.7127,32.8771,705854.0
2017-01-23 15:00:00,41.98,42.02,41.88,41.96,643201.0,32.8771,32.9084,32.7988,32.8615,643201.0
2017-01-23 15:30:00,41.96,42.05,41.9,41.97,1924765.0,32.8615,32.9319,32.8145,32.8693,1924765.0
2017-01-24 09:30:00,42.07,42.4,42.03,42.4,1696540.0,32.9476,33.206,32.9163,33.206,1696540.0
2017-01-24 10:00:00,42.41,42.7,42.32,42.64,948893.0,33.2139,33.441,33.1434,33.394,948893.0
2017-01-24 10:30:00,42.63,42.87,42.63,42.85,835792.0,33.3862,33.5741,33.3862,33.5585,835792.0
2017-01-24 11:00:00,42.85,43.08,42.82,43.04,887742.0,33.5585,33.7386,33.535,33.7073,887742.0
2017-01-24 11:30:00,43.05,43.1,42.86,42.94,727064.0,33.7151,33.7543,33.5663,33.629,727064.0
2017-01-24 12:00:00,42.94,43.05,42.9,43.0,607200.0,33.629,33.7151,33.5976,33.6759,607200.0
2017-01-24 12:30:00,43.01,43.03,42.96,42.97,510733.0,33.6838,33.6994,33.6446,33.6524,510733.0
2017-01-24 13:00:00,42.97,43.09,42.95,43.04,665554.0,33.6524,33.7464,33.6368,33.7073,665554.0
2017-01-24 13:30:00,43.04,43.09,43.02,43.06,684972.0,33.7073,33.7464,33.6916,33.7229,684972.0
2017-01-24 14:00:00,43.06,43.13,42.93,42.99,630959.0,33.7229,33.7778,33.6211,33.6681,630959.0
2017-01-24 14:30:00,42.99,43.04,42.96,42.98,449615.0,33.6681,33.7073,33.6446,33.6603,449615.0
2017-01-24 15:00:00,42.98,43.08,42.86,42.89,679358.0,33.6603,33.7386,33.5663,33.5898,679358.0
2017-01-24 15:30:00,42.89,42.91,42.72,42.73,1474493.0,33.5898,33.6055,33.4567,33.4645,1474493.0
2017-01-25 09:30:00,43.2,43.33,43.13,43.19,1154035.0,33.8326,33.9344,33.7778,33.8247,1154035.0
2017-01-25 10:00:00,43.19,43.19,42.96,43.01,993500.0,33.8247,33.8247,33.6446,33.6838,993500.0
2017-01-25 10:30:00,43.01,43.29,43.0,43.28,877931.0,33.6838,33.9031,33.6759,33.8952,877931.0
2017-01-25 11:00:00,43.28,43.43,43.26,43.42,1053179.0,33.8952,34.0127,33.8796,34.0049,1053179.0
2017-01-25 11:30:00,43.41,43.45,43.3,43.45,937392.0,33.997,34.0284,33.9109,34.0284,937392.0
2017-01-25 12:00:00,43.45,43.65,43.42,43.65,780214.0,34.0284,34.185,34.0049,34.185,780214.0
2017-01-25 12:30:00,43.65,43.7,43.55,43.56,477250.0,34.185,34.2242,34.1067,34.1145,477250.0
2017-01-25 13:00:00,43.56,43.82,43.55,43.8,677755.0,34.1145,34.3181,34.1067,34.3025,677755.0
2017-01-25 13:30:00,43.8,43.87,43.69,43.84,844537.0,34.3025,34.3573,34.2163,34.3338,844537.0
2017-01-25 14:00:00,43.83,43.88,43.75,43.8,523122.0,34.326,34.3651,34.2633,34.3025,523122.0
2017-01-25 14:30:00,43.8,43.82,43.64,43.68,475809.0,34.3025,34.3181,34.1772,34.2085,475809.0
2017-01-25 15:00:00,43.69,43.72,43.6,43.66,652628.0,34.2163,34.2398,34.1458,34.1928,652628.0
2017-01-25 15:30:00,43.66,43.9,43.65,43.87,2139600.0,34.1928,34.3808,34.185,34.3573,2139600.0
2017-01-26 09:30:00,43.94,44.07,43.75,44.04,1030980.0,34.4121,34.5139,34.2633,34.4904,1030980.0
2017-01-26 10:00:00,44.04,44.21,43.94,44.06,770963.0,34.4904,34.6236,34.4121,34.5061,770963.0
2017-01-26 10:30:00,44.07,44.32,44.05,44.24,1125445.0,34.5139,34.7097,34.4983,34.6471,1125445.0
2017-01-26 11:00:00,44.24,44.42,44.24,44.36,641590.0,34.6471,34.788,34.6471,34.741,641590.0
2017-01-26 11:30:00,44.35,44.37,44.2,44.25,603164.0,34.7332,34.7489,34.6157,34.6549,603164.0
2017-01-26 12:00:00,44.25,44.29,44.17,44.21,385907.0,34.6549,34.6862,34.5922,34.6236,385907.0
2017-01-26 12:30:00,44.21,44.25,44.12,44.2,350029.0,34.6236,34.6549,34.5531,34.6157,350029.0
2017-01-26 13:00:00,44.19,44.21,44.06,44.09,517141.0,34.6079,34.6236,34.5061,34.5296,517141.0
2017-01-26 13:30:00,44.09,44.12,43.99,44.04,626782.0,34.5296,34.5531,34.4513,34.4904,626782.0
2017-01-26 14:00:00,44.04,44.06,43.93,44.04,535617.0,34.4904,34.5061,34.4043,34.4904,535617.0
2017-01-26 14:30:00,44.05,44.1,44.0,44.07,514061.0,34.4983,34.5374,34.4591,34.5139,514061.0
2017-01-26 15:00:00,44.07,44.09,43.95,43.96,680530.0,34.5139,34.5296,34.4199,34.4278,680530.0
2017-01-26 15:30:00,43.97,44.04,43.92,44.02,1414893.0,34.4356,34.4904,34.3965,34.4748,1414893.0
2017-01-27 09:30:00,43.75,43.94,43.65,43.77,1166516.0,34.4203,34.5698,34.3416,34.436,1166516.0
2017-01-27 10:00:00,43.76,43.95,43.75,43.81,644600.0,34.4282,34.5777,34.4203,34.4675,644600.0
2017-01-27 10:30:00,43.82,43.85,43.75,43.78,759768.0,34.4754,34.499,34.4203,34.4439,759768.0
2017-01-27 11:00:00,43.77,43.84,43.74,43.81,587445.0,34.436,34.4911,34.4124,34.4675,587445.0
2017-01-27 11:30:00,43.81,43.81,43.68,43.75,352708.0,34.4675,34.4675,34.3652,34.4203,352708.0
2017-01-27 12:00:00,43.75,43.76,43.62,43.69,453978.0,34.4203,34.4282,34.318,34.3731,453978.0
2017-01-27 12:30:00,43.68,43.72,43.58,43.66,320930.0,34.3652,34.3967,34.2866,34.3495,320930.0
2017-01-27 13:00:00,43.67,43.68,43.57,43.68,337067.0,34.3574,34.3652,34.2787,34.3652,337067.0
2017-01-27 13:30:00,43.69,43.7,43.59,43.59,223527.0,34.3731,34.381,34.2944,34.2944,223527.0
2017-01-27 14:00:00,43.59,43.68,43.58,43.66,304883.0,34.2944,34.3652,34.2866,34.3495,304883.0
2017-01-27 14:30:00,43.65,43.7,43.6,43.64,413126.0,34.3416,34.381,34.3023,34.3338,413126.0
2017-01-27 15:00:00,43.64,43.67,43.58,43.59,428140.0,34.3338,34.3574,34.2866,34.2944,428140.0
2017-01-27 15:30:00,43.59,43.68,43.56,43.64,884671.0,34.2944,34.3652,34.2708,34.3338,884671.0
2017-01-30 09:30:00,43.24,43.29,42.89,42.97,1133578.0,34.0191,34.0584,33.7437,33.8066,1133578.0
2017-01-30 10:00:00,42.97,43.01,42.6,42.74,766653.0,33.8066,33.8381,33.5155,33.6257,766653.0
2017-01-30 10:30:00,42.75,42.8,42.47,42.63,600083.0,33.6336,33.6729,33.4133,33.5391,600083.0
2017-01-30 11:00:00,42.63,42.8,42.6,42.62,469299.0,33.5391,33.6729,33.5155,33.5313,469299.0
2017-01-30 11:30:00,42.62,42.86,42.59,42.82,331087.0,33.5313,33.7201,33.5077,33.6886,331087.0
2017-01-30 12:00:00,42.83,42.89,42.77,42.84,280703.0,33.6965,33.7437,33.6493,33.7044,280703.0
2017-01-30 12:30:00,42.84,42.85,42.76,42.83,175178.0,33.7044,33.7122,33.6414,33.6965,175178.0
2017-01-30 13:00:00,42.83,42.91,42.78,42.84,173365.0,33.6965,33.7594,33.6572,33.7044,173365.0
2017-01-30 13:30:00,42.84,42.89,42.78,42.84,206914.0,33.7044,33.7437,33.6572,33.7044,206914.0
2017-01-30 14:00:00,42.84,43.07,42.83,43.06,287980.0,33.7044,33.8853,33.6965,33.8774,287980.0
2017-01-30 14:30:00,43.06,43.11,42.97,43.03,285208.0,33.8774,33.9168,33.8066,33.8538,285208.0
2017-01-30 15:00:00,43.04,43.04,42.92,42.98,349746.0,33.8617,33.8617,33.7673,33.8145,349746.0
2017-01-30 15:30:00,42.98,43.18,42.98,43.11,943623.0,33.8145,33.9719,33.8145,33.9168,943623.0
2017-01-31 09:30:00,43.08,43.37,42.97,43.07,1046670.0,33.8932,34.1213,33.8066,33.8853,1046670.0
2017-01-31 10:00:00,43.06,43.08,42.78,42.84,615550.0,33.8774,33.8932,33.6572,33.7044,615550.0
2017-01-31 10:30:00,42.85,42.94,42.67,42.78,522928.0,33.7122,33.783,33.5706,33.6572,522928.0
2017-01-31 11:00:00,42.78,42.81,42.61,42.62,581208.0,33.6572,33.6808,33.5234,33.5313,581208.0
2017-01-31 11:30:00,42.62,42.65,42.46,42.49,733629.0,33.5313,33.5549,33.4054,33.429,733629.0
2017-01-31 12:00:00,42.49,42.6,42.44,42.59,425736.0,33.429,33.5155,33.3897,33.5077,425736.0
2017-01-31 12:30:00,42.59,42.6,42.5,42.5,232370.0,33.5077,33.5155,33.4369,33.4369,232370.0
2017-01-31 13:00:00,42.51,42.52,42.41,42.48,334565.0,33.4447,33.4526,33.3661,33.4211,334565.0
2017-01-31 13:30:00,42.48,42.52,42.32,42.34,382081.0,33.4211,33.4526,33.2953,33.311,382081.0
2017-01-31 14:00:00,42.34,42.45,42.32,42.42,522685.0,33.311,33.3975,33.2953,33.3739,522685.0
2017-01-31 14:30:00,42.42,42.54,42.33,42.52,478633.0,33.3739,33.4683,33.3031,33.4526,478633.0
2017-01-31 15:00:00,42.51,42.57,42.47,42.5,658190.0,33.4447,33.4919,33.4133,33.4369,658190.0
2017-01-31 15:30:00,42.5,42.56,42.47,42.5,1808836.0,33.4369,33.4841,33.4133,33.4369,1808836.0
2017-02-01 09:30:00,43.3,43.4,43.16,43.25,1485091.0,34.0663,34.1449,33.9561,34.0269,1485091.0
2017-02-01 10:00:00,43.26,43.39,43.22,43.32,657565.0,34.0348,34.1371,34.0033,34.082,657565.0
2017-02-01 10:30:00,43.32,43.35,42.94,42.97,723841.0,34.082,34.1056,33.783,33.8066,723841.0
2017-02-01 11:00:00,42.96,43.09,42.83,42.87,550374.0,33.7988,33.901,33.6965,33.728,550374.0
2017-02-01 11:30:00,42.88,42.95,42.68,42.71,605103.0,33.7358,33.7909,33.5785,33.6021,605103.0
2017-02-01 12:00:00,42.71,42.75,42.55,42.64,685242.0,33.6021,33.6336,33.4762,33.547,685242.0
2017-02-01 12:30:00,42.64,42.92,42.61,42.81,643009.0,33.547,33.7673,33.5234,33.6808,643009.0
2017-02-01 13:00:00,42.81,42.91,42.78,42.83,354595.0,33.6808,33.7594,33.6572,33.6965,354595.0
2017-02-01 13:30:00,42.83,42.89,42.73,42.8,429507.0,33.6965,33.7437,33.6178,33.6729,429507.0
2017-02-01 14:00:00,42.79,42.97,42.58,42.84,712944.0,33.665,33.8066,33.4998,33.7044,712944.0
2017-02-01 14:30:00,42.84,42.85,42.57,42.63,425664.0,33.7044,33.7122,33.4919,33.5391,425664.0
2017-02-01 15:00:00,42.64,42.78,42.63,42.77,406230.0,33.547,33.6572,33.5391,33.6493,406230.0
2017-02-01 15:30:00,42.77,42.88,42.66,42.71,1071170.0,33.6493,33.7358,33.5627,33.6021,1071170.0
2017-02-02 09:30:00,42.19,42.28,41.83,42.13,1014935.0,33.193,33.2638,32.9097,33.1458,1014935.0
2017-02-02 10:00:00,42.12,42.18,41.93,42.01,749580.0,33.1379,33.1851,32.9884,33.0514,749580.0
2017-02-02 10:30:00,42.01,42.48,41.9,42.45,744789.0,33.0514,33.4211,32.9648,33.3975,744789.0
2017-02-02 11:00:00,42.46,42.51,42.2,42.21,731421.0,33.4054,33.4447,33.2008,33.2087,731421.0
2017-02-02 11:30:00,42.2,42.3,41.97,41.98,711369.0,33.2008,33.2795,33.0199,33.0278,711369.0
2017-02-02 12:00:00,41.99,42.12,41.92,42.07,749160.0,33.0356,33.1379,32.9806,33.0986,749160.0
2017-02-02 12:30:00,42.06,42.2,42.02,42.1,654647.0,33.0907,33.2008,33.0592,33.1222,654647.0
2017-02-02 13:00:00,42.11,42.12,41.98,42.02,518448.0,33.13,33.1379,33.0278,33.0592,518448.0
2017-02-02 13:30:00,42.01,42.12,41.97,42.02,618624.0,33.0514,33.1379,33.0199,33.0592,618624.0
2017-02-02 14:00:00,42.02,42.02,41.85,41.88,603643.0,33.0592,33.0592,32.9255,32.9491,603643.0
2017-02-02 14:30:00,41.88,41.97,41.84,41.86,658455.0,32.9491,33.0199,32.9176,32.9333,658455.0
2017-02-02 15:00:00,41.86,42.17,41.83,42.15,885356.0,32.9333,33.1772,32.9097,33.1615,885356.0
2017-02-02 15:30:00,42.15,42.2,42.11,42.14,1733872.0,33.1615,33.2008,33.13,33.1536,1733872.0
2017-02-03 09:30:00,43.1,43.52,42.92,43.52,2315195.0,33.9089,34.2394,33.7673,34.2394,2315195.0
2017-02-03 10:00:00,43.52,43.74,43.42,43.7,943122.0,34.2394,34.4124,34.1607,34.381,943122.0
2017-02-03 10:30:00,43.7,43.94,43.6,43.91,912360.0,34.381,34.5698,34.3023,34.5462,912360.0
2017-02-03 11:00:00,43.91,44.24,43.88,44.16,1575123.0,34.5462,34.8058,34.5226,34.7429,1575123.0
2017-02-03 11:30:00,44.15,44.38,44.14,44.28,1433674.0,34.735,34.916,34.7271,34.8373,1433674.0
2017-02-03 12:00:00,44.28,44.46,44.23,44.26,1114069.0,34.8373,34.9789,34.7979,34.8215,1114069.0
2017-02-03 12:30:00,44.27,44.45,44.26,44.45,738349.0,34.8294,34.971,34.8215,34.971,738349.0
2017-02-03 13:00:00,44.44,44.56,44.37,44.43,894644.0,34.9632,35.0576,34.9081,34.9553,894644.0
2017-02-03 13:30:00,44.43,44.55,44.43,44.5,616125.0,34.9553,35.0497,34.9553,35.0104,616125.0
2017-02-03 14:00:00,44.5,44.55,44.3,44.36,775756.0,35.0104,35.0497,34.853,34.9002,775756.0
2017-02-03 14:30:00,44.36,44.51,44.33,44.5,639210.0,34.9002,35.0182,34.8766,35.0104,639210.0
2017-02-03 15:00:00,44.5,44.53,44.43,44.47,647233.0,35.0104,35.034,34.9553,34.9868,647233.0
2017-02-03 15:30:00,44.47,44.6,44.42,44.43,2575091.0,34.9868,35.089,34.9474,34.9553,2575091.0
2017-02-06 09:30:00,44.27,45.03,44.16,44.96,2726494.0,34.8294,35.4273,34.7429,35.3723,2726494.0
2017-02-06 10:00:00,44.96,44.99,44.61,44.91,1504631.0,35.3723,35.3959,35.0969,35.3329,1504631.0
2017-02-06 10:30:00,44.91,44.91,44.62,44.64,1098672.0,35.3329,35.3329,35.1048,35.1205,1098672.0
2017-02-06 11:00:00,44.63,44.79,44.58,44.72,475861.0,35.1126,35.2385,35.0733,35.1835,475861.0
2017-02-06 11:30:00,44.72,44.82,44.7,44.71,520148.0,35.1835,35.2621,35.1677,35.1756,520148.0
2017-02-06 12:00:00,44.71,44.77,44.61,44.74,419276.0,35.1756,35.2228,35.0969,35.1992,419276.0
2017-02-06 12:30:00,44.75,44.8,44.62,44.64,497919.0,35.2071,35.2464,35.1048,35.1205,497919.0
2017-02-06 13:00:00,44.64,44.72,44.57,44.71,384892.0,35.1205,35.1835,35.0654,35.1756,384892.0
2017-02-06 13:30:00,44.7,44.82,44.68,44.8,714519.0,35.1677,35.2621,35.152,35.2464,714519.0
2017-02-06 14:00:00,44.8,44.83,44.63,44.67,419085.0,35.2464,35.27,35.1126,35.1441,419085.0
2017-02-06 14:30:00,44.66,44.69,44.42,44.54,819620.0,35.1362,35.1598,34.9474,35.0418,819620.0
2017-02-06 15:00:00,44.54,44.63,44.53,44.59,416552.0,35.0418,35.1126,35.034,35.0812,416552.0
2017-02-06 15:30:00,44.59,44.63,44.5,44.62,1193226.0,35.0812,35.1126,35.0104,35.1048,1193226.0
2017-02-07 09:30:00,44.88,45.0,44.68,44.96,1094131.0,35.3093,35.4037,35.152,35.3723,1094131.0
2017-02-07 10:00:00,44.96,45.03,44.79,44.87,899597.0,35.3723,35.4273,35.2385,35.3015,899597.0
2017-02-07 10:30:00,44.87,44.99,44.62,44.97,793005.0,35.3015,35.3959,35.1048,35.3801,793005.0
2017-02-07 11:00:00,44.96,44.97,44.7,44.74,501832.0,35.3723,35.3801,35.1677,35.1992,501832.0
2017-02-07 11:30:00,44.74,44.95,44.73,44.89,525199.0,35.1992,35.3644,35.1913,35.3172,525199.0
2017-02-07 12:00:00,44.88,44.96,44.71,44.72,502600.0,35.3093,35.3723,35.1756,35.1835,502600.0
2017-02-07 12:30:00,44.72,44.8,44.66,44.68,425898.0,35.1835,35.2464,35.1362,35.152,425898.0
2017-02-07 13:00:00,44.67,44.8,44.64,44.79,508226.0,35.1441,35.2464,35.1205,35.2385,508226.0
2017-02-07 13:30:00,44.79,44.82,44.72,44.8,591308.0,35.2385,35.2621,35.1835,35.2464,591308.0
2017-02-07 14:00:00,44.81,44.85,44.79,44.84,377315.0,35.2543,35.2857,35.2385,35.2779,377315.0
2017-02-07 14:30:00,44.83,44.9,44.83,44.87,502511.0,35.27,35.3251,35.27,35.3015,502511.0
2017-02-07 15:00:00,44.87,44.96,44.87,44.93,740881.0,35.3015,35.3723,35.3015,35.3487,740881.0
2017-02-07 15:30:00,44.94,44.94,44.78,44.86,1369936.0,35.3565,35.3565,35.2307,35.2936,1369936.0
2017-02-08 09:30:00,44.58,44.59,43.83,43.85,1244725.0,35.0733,35.0812,34.4832,34.499,1244725.0
2017-02-08 10:00:00,43.86,44.06,43.8,43.82,730691.0,34.5068,34.6642,34.4596,34.4754,730691.0
2017-02-08 10:30:00,43.83,43.88,43.62,43.67,958732.0,34.4832,34.5226,34.318,34.3574,958732.0
2017-02-08 11:00:00,43.68,44.0,43.67,43.85,902298.0,34.3652,34.617,34.3574,34.499,902298.0
2017-02-08 11:30:00,43.85,43.88,43.63,43.65,515282.0,34.499,34.5226,34.3259,34.3416,515282.0
2017-02-08 12:00:00,43.66,43.79,43.66,43.73,323696.0,34.3495,34.4518,34.3495,34.4046,323696.0
2017-02-08 12:30:00,43.74,43.76,43.64,43.66,333532.0,34.4124,34.4282,34.3338,34.3495,333532.0
2017-02-08 13:00:00,43.66,43.85,43.65,43.8,576404.0,34.3495,34.499,34.3416,34.4596,576404.0
2017-02-08 13:30:00,43.8,43.82,43.71,43.78,808544.0,34.4596,34.4754,34.3888,34.4439,808544.0
2017-02-08 14:00:00,43.77,43.8,43.68,43.73,535042.0,34.436,34.4596,34.3652,34.4046,535042.0
2017-02-08 14:30:00,43.73,43.83,43.73,43.79,362221.0,34.4046,34.4832,34.4046,34.4518,362221.0
2017-02-08 15:00:00,43.79,43.97,43.75,43.96,565706.0,34.4518,34.5934,34.4203,34.5855,565706.0
2017-02-08 15:30:00,43.95,43.99,43.86,43.9,1170304.0,34.5777,34.6091,34.5068,34.5383,1170304.0
2017-02-09 09:30:00,44.36,44.36,43.89,44.04,1065676.0,34.9002,34.9002,34.5304,34.6485,1065676.0
2017-02-09 10:00:00,44.06,44.46,43.98,44.43,807666.0,34.6642,34.9789,34.6013,34.9553,807666.0
2017-02-09 10:30:00,44.43,44.75,44.41,44.7,1504105.0,34.9553,35.2071,34.9396,35.1677,1504105.0
2017-02-09 11:00:00,44.7,44.98,44.67,44.97,755260.0,35.1677,35.388,35.1441,35.3801,755260.0
2017-02-09 11:30:00,44.97,44.99,44.77,44.85,704277.0,35.3801,35.3959,35.2228,35.2857,704277.0
2017-02-09 12:00:00,44.85,45.03,44.83,44.86,1544684.0,35.2857,35.4273,35.27,35.2936,1544684.0
2017-02-09 12:30:00,44.86,45.0,44.81,45.0,780757.0,35.2936,35.4037,35.2543,35.4037,780757.0
2017-02-09 13:00:00,45.0,45.01,44.84,44.88,706671.0,35.4037,35.4116,35.2779,35.3093,706671.0
2017-02-09 13:30:00,44.89,44.95,44.76,44.95,536252.0,35.3172,35.3644,35.2149,35.3644,536252.0
2017-02-09 14:00:00,44.94,44.96,44.85,44.87,585283.0,35.3565,35.3723,35.2857,35.3015,585283.0
2017-02-09 14:30:00,44.87,44.94,44.83,44.88,587866.0,35.3015,35.3565,35.27,35.3093,587866.0
2017-02-09 15:00:00,44.88,44.92,44.82,44.86,577527.0,35.3093,35.3408,35.2621,35.2936,577527.0
2017-02-09 15:30:00,44.86,44.95,44.82,44.85,1778643.0,35.2936,35.3644,35.2621,35.2857,1778643.0
2017-02-10 09:30:00,45.13,45.15,44.8,44.89,1112405.0,35.506,35.5218,35.2464,35.3172,1112405.0
2017-02-10 10:00:00,44.88,44.91,44.52,44.63,742312.0,35.3093,35.3329,35.0261,35.1126,742312.0
2017-02-10 10:30:00,44.62,44.81,44.57,44.57,552173.0,35.1048,35.2543,35.0654,35.0654,552173.0
2017-02-10 11:00:00,44.58,44.59,44.37,44.4,716493.0,35.0733,35.0812,34.9081,34.9317,716493.0
2017-02-10 11:30:00,44.4,44.51,44.34,44.39,578656.0,34.9317,35.0182,34.8845,34.9238,578656.0
2017-02-10 12:00:00,44.4,44.52,44.35,44.47,480292.0,34.9317,35.0261,34.8924,34.9868,480292.0
2017-02-10 12:30:00,44.47,44.53,44.43,44.46,352225.0,34.9868,35.034,34.9553,34.9789,352225.0
2017-02-10 13:00:00,44.46,44.56,44.44,44.53,344441.0,34.9789,35.0576,34.9632,35.034,344441.0
2017-02-10 13:30:00,44.52,44.8,44.51,44.71,636877.0,35.0261,35.2464,35.0182,35.1756,636877.0
2017-02-10 14:00:00,44.71,44.88,44.67,44.84,646367.0,35.1756,35.3093,35.1441,35.2779,646367.0
2017-02-10 14:30:00,44.83,44.86,44.69,44.71,449666.0,35.27,35.2936,35.1598,35.1756,449666.0
2017-02-10 15:00:00,44.71,44.75,44.65,44.72,337405.0,35.1756,35.2071,35.1284,35.1835,337405.0
2017-02-10 15:30:00,44.71,44.79,44.68,44.7,1087231.0,35.1756,35.2385,35.152,35.1677,1087231.0
2017-02-13 09:30:00,45.0,45.35,44.94,45.19,2286286.0,35.4037,35.6791,35.3565,35.5532,2286286.0
2017-02-13 10:00:00,45.19,45.33,45.16,45.23,1140238.0,35.5532,35.6634,35.5296,35.5847,1140238.0
2017-02-13 10:30:00,45.24,45.59,45.18,45.59,1665881.0,35.5926,35.8679,35.5454,35.8679,1665881.0
2017-02-13 11:00:00,45.59,45.6,45.4,45.52,932230.0,35.8679,35.8758,35.7184,35.8129,932230.0
2017-02-13 11:30:00,45.53,45.54,45.31,45.37,807316.0,35.8207,35.8286,35.6476,35.6948,807316.0
2017-02-13 12:00:00,45.36,45.42,45.33,45.38,413773.0,35.687,35.7342,35.6634,35.7027,413773.0
2017-02-13 12:30:00,45.37,45.5,45.37,45.47,469937.0,35.6948,35.7971,35.6948,35.7735,469937.0
2017-02-13 13:00:00,45.47,45.53,45.43,45.51,622636.0,35.7735,35.8207,35.742,35.805,622636.0
2017-02-13 13:30:00,45.52,45.57,45.44,45.5,628983.0,35.8129,35.8522,35.7499,35.7971,628983.0
2017-02-13 14:00:00,45.5,45.51,45.36,45.39,402940.0,35.7971,35.805,35.687,35.7106,402940.0
2017-02-13 14:30:00,45.38,45.41,45.33,45.41,405136.0,35.7027,35.7263,35.6634,35.7263,405136.0
2017-02-13 15:00:00,45.4,45.42,45.33,45.35,505545.0,35.7184,35.7342,35.6634,35.6791,505545.0
2017-02-13 15:30:00,45.35,45.5,45.26,45.27,1657567.0,35.6791,35.7971,35.6083,35.6162,1657567.0
2017-02-14 09:30:00,45.23,45.49,45.1,45.37,1250092.0,35.5847,35.7892,35.4824,35.6948,1250092.0
2017-02-14 10:00:00,45.38,45.89,45.37,45.7,1607680.0,35.7027,36.1039,35.6948,35.9545,1607680.0
2017-02-14 10:30:00,45.71,46.26,45.67,46.15,1737753.0,35.9623,36.395,35.9309,36.3085,1737753.0
2017-02-14 11:00:00,46.14,46.21,45.89,46.12,1097736.0,36.3006,36.3557,36.1039,36.2849,1097736.0
2017-02-14 11:30:00,46.12,46.2,45.97,46.02,697632.0,36.2849,36.3478,36.1669,36.2062,697632.0
2017-02-14 12:00:00,46.02,46.03,45.86,45.89,472284.0,36.2062,36.2141,36.0803,36.1039,472284.0
2017-02-14 12:30:00,45.9,46.14,45.9,46.12,691952.0,36.1118,36.3006,36.1118,36.2849,691952.0
2017-02-14 13:00:00,46.12,46.26,46.08,46.1,653898.0,36.2849,36.395,36.2534,36.2692,653898.0
2017-02-14 13:30:00,46.09,46.17,46.07,46.14,384184.0,36.2613,36.3242,36.2456,36.3006,384184.0
2017-02-14 14:00:00,46.14,46.2,46.13,46.14,569626.0,36.3006,36.3478,36.2928,36.3006,569626.0
2017-02-14 14:30:00,46.14,46.15,46.03,46.05,605758.0,36.3006,36.3085,36.2141,36.2298,605758.0
2017-02-14 15:00:00,46.05,46.14,46.01,46.07,660477.0,36.2298,36.3006,36.1984,36.2456,660477.0
2017-02-14 15:30:00,46.06,46.13,46.01,46.04,1473973.0,36.2377,36.2928,36.1984,36.222,1473973.0
2017-02-15 09:30:00,46.38,46.47,46.0,46.37,1489846.0,36.4895,36.5603,36.1905,36.4816,1489846.0
2017-02-15 10:00:00,46.37,46.37,46.04,46.27,750661.0,36.4816,36.4816,36.222,36.4029,750661.0
2017-02-15 10:30:00,46.26,46.55,46.22,46.53,908766.0,36.395,36.6232,36.3636,36.6075,908766.0
2017-02-15 11:00:00,46.53,46.69,46.48,46.65,639520.0,36.6075,36.7333,36.5681,36.7019,639520.0
2017-02-15 11:30:00,46.64,46.66,46.43,46.6,710824.0,36.694,36.7097,36.5288,36.6625,710824.0
2017-02-15 12:00:00,46.6,46.75,46.59,46.73,486744.0,36.6625,36.7806,36.6547,36.7648,486744.0
2017-02-15 12:30:00,46.73,46.73,46.63,46.66,338102.0,36.7648,36.7648,36.6861,36.7097,338102.0
2017-02-15 13:00:00,46.65,46.72,46.57,46.59,273281.0,36.7019,36.757,36.6389,36.6547,273281.0
2017-02-15 13:30:00,46.59,46.72,46.56,46.62,293451.0,36.6547,36.757,36.6311,36.6783,293451.0
2017-02-15 14:00:00,46.63,46.66,46.5,46.58,305186.0,36.6861,36.7097,36.5839,36.6468,305186.0
2017-02-15 14:30:00,46.58,46.59,46.49,46.55,587525.0,36.6468,36.6547,36.576,36.6232,587525.0
2017-02-15 15:00:00,46.54,46.67,46.46,46.54,713304.0,36.6153,36.7176,36.5524,36.6153,713304.0
2017-02-15 15:30:00,46.55,46.58,46.47,46.5,1423724.0,36.6232,36.6468,36.5603,36.5839,1423724.0
2017-02-16 09:30:00,46.42,46.44,46.13,46.23,737132.0,36.5209,36.5367,36.2928,36.3714,737132.0
2017-02-16 10:00:00,46.22,46.31,46.09,46.28,495824.0,36.3636,36.4344,36.2613,36.4108,495824.0
2017-02-16 10:30:00,46.28,46.5,46.14,46.25,591822.0,36.4108,36.5839,36.3006,36.3872,591822.0
2017-02-16 11:00:00,46.25,46.26,46.03,46.2,487626.0,36.3872,36.395,36.2141,36.3478,487626.0
2017-02-16 11:30:00,46.21,46.3,46.17,46.21,412769.0,36.3557,36.4265,36.3242,36.3557,412769.0
2017-02-16 12:00:00,46.22,46.24,46.01,46.04,854658.0,36.3636,36.3793,36.1984,36.222,854658.0
2017-02-16 12:30:00,46.05,46.1,45.97,45.99,1019584.0,36.2298,36.2692,36.1669,36.1826,1019584.0
2017-02-16 13:00:00,45.98,46.01,45.88,45.91,407502.0,36.1748,36.1984,36.0961,36.1197,407502.0
2017-02-16 13:30:00,45.92,45.94,45.85,45.9,527672.0,36.1276,36.1433,36.0725,36.1118,527672.0
2017-02-16 14:00:00,45.9,45.91,45.8,45.87,691369.0,36.1118,36.1197,36.0331,36.0882,691369.0
2017-02-16 14:30:00,45.86,46.0,45.83,45.96,850728.0,36.0803,36.1905,36.0567,36.159,850728.0
2017-02-16 15:00:00,45.97,46.16,45.96,46.16,450960.0,36.1669,36.3164,36.159,36.3164,450960.0
2017-02-16 15:30:00,46.15,46.2,46.05,46.12,1680085.0,36.3085,36.3478,36.2298,36.2849,1680085.0
2017-02-17 09:30:00,45.55,45.68,45.4,45.47,1626314.0,35.8365,35.9387,35.7184,35.7735,1626314.0
2017-02-17 10:00:00,45.47,45.58,45.42,45.53,688180.0,35.7735,35.8601,35.7342,35.8207,688180.0
2017-02-17 10:30:00,45.53,45.7,45.44,45.66,773967.0,35.8207,35.9545,35.7499,35.923,773967.0
2017-02-17 11:00:00,45.66,45.88,45.63,45.76,663970.0,35.923,36.0961,35.8994,36.0017,663970.0
2017-02-17 11:30:00,45.75,46.04,45.75,46.04,584227.0,35.9938,36.222,35.9938,36.222,584227.0
2017-02-17 12:00:00,46.04,46.13,46.02,46.07,235792.0,36.222,36.2928,36.2062,36.2456,235792.0
2017-02-17 12:30:00,46.07,46.07,45.96,46.0,177308.0,36.2456,36.2456,36.159,36.1905,177308.0
2017-02-17 13:00:00,46.01,46.09,45.96,46.07,227081.0,36.1984,36.2613,36.159,36.2456,227081.0
2017-02-17 13:30:00,46.07,46.1,46.04,46.06,243353.0,36.2456,36.2692,36.222,36.2377,243353.0
2017-02-17 14:00:00,46.06,46.14,46.05,46.07,195906.0,36.2377,36.3006,36.2298,36.2456,195906.0
2017-02-17 14:30:00,46.07,46.17,46.07,46.12,226049.0,36.2456,36.3242,36.2456,36.2849,226049.0
2017-02-17 15:00:00,46.11,46.15,46.1,46.12,311480.0,36.277,36.3085,36.2692,36.2849,311480.0
2017-02-17 15:30:00,46.12,46.17,46.06,46.15,1144205.0,36.2849,36.3242,36.2377,36.3085,1144205.0
2017-02-21 09:30:00,46.27,46.7,46.27,46.43,794186.0,36.4029,36.7412,36.4029,36.5288,794186.0
2017-02-21 10:00:00,46.43,46.58,46.36,46.56,522583.0,36.5288,36.6468,36.4737,36.6311,522583.0
2017-02-21 10:30:00,46.55,46.66,46.47,46.51,467740.0,36.6232,36.7097,36.5603,36.5917,467740.0
2017-02-21 11:00:00,46.51,46.62,46.48,46.51,478330.0,36.5917,36.6783,36.5681,36.5917,478330.0
2017-02-21 11:30:00,46.52,46.63,46.48,46.62,475497.0,36.5996,36.6861,36.5681,36.6783,475497.0
2017-02-21 12:00:00,46.62,46.64,46.49,46.51,573787.0,36.6783,36.694,36.576,36.5917,573787.0
2017-02-21 12:30:00,46.51,46.58,46.48,46.52,416575.0,36.5917,36.6468,36.5681,36.5996,416575.0
2017-02-21 13:00:00,46.52,46.54,46.48,46.51,546782.0,36.5996,36.6153,36.5681,36.5917,546782.0
2017-02-21 13:30:00,46.51,46.55,46.49,46.52,267044.0,36.5917,36.6232,36.576,36.5996,267044.0
2017-02-21 14:00:00,46.52,46.6,46.5,46.6,220543.0,36.5996,36.6625,36.5839,36.6625,220543.0
2017-02-21 14:30:00,46.59,46.68,46.57,46.62,323003.0,36.6547,36.7255,36.6389,36.6783,323003.0
2017-02-21 15:00:00,46.63,46.66,46.53,46.66,380357.0,36.6861,36.7097,36.6075,36.7097,380357.0
2017-02-21 15:30:00,46.65,46.67,46.55,46.55,817445.0,36.7019,36.7176,36.6232,36.6232,817445.0
2017-02-22 09:30:00,46.21,46.5,46.14,46.44,949062.0,36.3557,36.5839,36.3006,36.5367,949062.0
2017-02-22 10:00:00,46.44,46.53,46.36,46.42,784602.0,36.5367,36.6075,36.4737,36.5209,784602.0
2017-02-22 10:30:00,46.42,46.56,46.39,46.49,687873.0,36.5209,36.6311,36.4973,36.576,687873.0
2017-02-22 11:00:00,46.48,46.52,46.44,46.49,619711.0,36.5681,36.5996,36.5367,36.576,619711.0
2017-02-22 11:30:00,46.48,46.58,46.48,46.54,342552.0,36.5681,36.6468,36.5681,36.6153,342552.0
2017-02-22 12:00:00,46.54,46.62,46.5,46.55,246302.0,36.6153,36.6783,36.5839,36.6232,246302.0
2017-02-22 12:30:00,46.55,46.67,46.52,46.67,280738.0,36.6232,36.7176,36.5996,36.7176,280738.0
2017-02-22 13:00:00,46.66,46.76,46.62,46.73,373996.0,36.7097,36.7884,36.6783,36.7648,373996.0
2017-02-22 13:30:00,46.73,46.77,46.71,46.74,335603.0,36.7648,36.7963,36.7491,36.7727,335603.0
2017-02-22 14:00:00,46.76,46.82,46.45,46.59,640924.0,36.7884,36.8356,36.5445,36.6547,640924.0
2017-02-22 14:30:00,46.59,46.61,46.47,46.52,261025.0,36.6547,36.6704,36.5603,36.5996,261025.0
2017-02-22 15:00:00,46.52,46.58,46.5,46.53,322021.0,36.5996,36.6468,36.5839,36.6075,322021.0
2017-02-22 15:30:00,46.54,46.6,46.5,46.52,787493.0,36.6153,36.6625,36.5839,36.5996,787493.0
2017-02-23 09:30:00,46.58,46.59,46.36,46.5,955995.0,36.6468,36.6547,36.4737,36.5839,955995.0
2017-02-23 10:00:00,46.5,46.52,46.29,46.43,1049331.0,36.5839,36.5996,36.4186,36.5288,1049331.0
2017-02-23 10:30:00,46.43,46.53,46.32,46.4,1073894.0,36.5288,36.6075,36.4423,36.5052,1073894.0
2017-02-23 11:00:00,46.4,46.46,46.19,46.3,1532087.0,36.5052,36.5524,36.34,36.4265,1532087.0
2017-02-23 11:30:00,46.3,46.43,46.3,46.36,760677.0,36.4265,36.5288,36.4265,36.4737,760677.0
2017-02-23 12:00:00,46.35,46.48,46.35,46.41,925769.0,36.4659,36.5681,36.4659,36.5131,925769.0
2017-02-23 12:30:00,46.41,46.46,46.4,46.43,548228.0,36.5131,36.5524,36.5052,36.5288,548228.0
2017-02-23 13:00:00,46.42,46.44,46.39,46.41,542033.0,36.5209,36.5367,36.4973,36.5131,542033.0
2017-02-23 13:30:00,46.41,46.53,46.41,46.5,505186.0,36.5131,36.6075,36.5131,36.5839,505186.0
2017-02-23 14:00:00,46.5,46.51,46.42,46.43,444627.0,36.5839,36.5917,36.5209,36.5288,444627.0
2017-02-23 14:30:00,46.44,46.46,46.41,46.43,471066.0,36.5367,36.5524,36.5131,36.5288,471066.0
2017-02-23 15:00:00,46.43,46.47,46.41,46.44,481794.0,36.5288,36.5603,36.5131,36.5367,481794.0
2017-02-23 15:30:00,46.44,46.58,46.43,46.58,1551739.0,36.5367,36.6468,36.5288,36.6468,1551739.0
2017-02-24 09:30:00,45.89,45.95,45.47,45.62,2137618.0,36.1039,36.1512,35.7735,35.8915,2137618.0
2017-02-24 10:00:00,45.62,45.79,45.55,45.63,1064925.0,35.8915,36.0253,35.8365,35.8994,1064925.0
2017-02-24 10:30:00,45.63,45.68,45.43,45.54,1010331.0,35.8994,35.9387,35.742,35.8286,1010331.0
2017-02-24 11:00:00,45.53,45.66,45.5,45.57,632631.0,35.8207,35.923,35.7971,35.8522,632631.0
2017-02-24 11:30:00,45.57,45.62,45.49,45.55,607083.0,35.8522,35.8915,35.7892,35.8365,607083.0
2017-02-24 12:00:00,45.55,45.58,45.45,45.53,518554.0,35.8365,35.8601,35.7578,35.8207,518554.0
2017-02-24 12:30:00,45.53,45.55,45.47,45.48,377988.0,35.8207,35.8365,35.7735,35.7814,377988.0
2017-02-24 13:00:00,45.48,45.51,45.24,45.27,582475.0,35.7814,35.805,35.5926,35.6162,582475.0
2017-02-24 13:30:00,45.27,45.41,45.26,45.41,420403.0,35.6162,35.7263,35.6083,35.7263,420403.0
2017-02-24 14:00:00,45.42,45.44,45.33,45.4,475117.0,35.7342,35.7499,35.6634,35.7184,475117.0
2017-02-24 14:30:00,45.4,45.41,45.29,45.29,388183.0,35.7184,35.7263,35.6319,35.6319,388183.0
2017-02-24 15:00:00,45.29,45.4,45.27,45.38,500471.0,35.6319,35.7184,35.6162,35.7027,500471.0
2017-02-24 15:30:00,45.38,45.52,45.33,45.51,1736676.0,35.7027,35.8129,35.6634,35.805,1736676.0
2017-02-27 09:30:00,45.52,45.88,45.46,45.59,991568.0,35.8129,36.0961,35.7656,35.8679,991568.0
2017-02-27 10:00:00,45.6,45.72,45.53,45.68,600327.0,35.8758,35.9702,35.8207,35.9387,600327.0
2017-02-27 10:30:00,45.69,45.73,45.61,45.62,613095.0,35.9466,35.9781,35.8837,35.8915,613095.0
2017-02-27 11:00:00,45.63,45.66,45.5,45.54,530717.0,35.8994,35.923,35.7971,35.8286,530717.0
2017-02-27 11:30:00,45.54,45.57,45.5,45.53,444928.0,35.8286,35.8522,35.7971,35.8207,444928.0
2017-02-27 12:00:00,45.53,45.74,45.51,45.73,488935.0,35.8207,35.9859,35.805,35.9781,488935.0
2017-02-27 12:30:00,45.74,45.82,45.71,45.82,341843.0,35.9859,36.0489,35.9623,36.0489,341843.0
2017-02-27 13:00:00,45.82,45.96,45.78,45.94,294822.0,36.0489,36.159,36.0174,36.1433,294822.0
2017-02-27 13:30:00,45.95,45.99,45.89,45.9,255213.0,36.1512,36.1826,36.1039,36.1118,255213.0
2017-02-27 14:00:00,45.9,46.03,45.87,45.99,349450.0,36.1118,36.2141,36.0882,36.1826,349450.0
2017-02-27 14:30:00,45.99,46.03,45.88,45.88,282388.0,36.1826,36.2141,36.0961,36.0961,282388.0
2017-02-27 15:00:00,45.88,45.94,45.85,45.93,480941.0,36.0961,36.1433,36.0725,36.1354,480941.0
2017-02-27 15:30:00,45.93,45.94,45.82,45.85,1007184.0,36.1354,36.1433,36.0489,36.0725,1007184.0
2017-02-28 09:30:00,45.6,45.83,45.43,45.55,1150958.0,35.8758,36.0567,35.742,35.8365,1150958.0
2017-02-28 10:00:00,45.55,45.71,45.5,45.53,750762.0,35.8365,35.9623,35.7971,35.8207,750762.0
2017-02-28 10:30:00,45.53,45.6,45.48,45.57,476173.0,35.8207,35.8758,35.7814,35.8522,476173.0
2017-02-28 11:00:00,45.57,45.57,45.45,45.48,991846.0,35.8522,35.8522,35.7578,35.7814,991846.0
2017-02-28 11:30:00,45.48,45.51,45.3,45.37,677498.0,35.7814,35.805,35.6398,35.6948,677498.0
2017-02-28 12:00:00,45.37,45.38,45.15,45.23,689970.0,35.6948,35.7027,35.5218,35.5847,689970.0
2017-02-28 12:30:00,45.22,45.38,45.13,45.37,727690.0,35.5768,35.7027,35.506,35.6948,727690.0
2017-02-28 13:00:00,45.38,45.58,45.35,45.46,932929.0,35.7027,35.8601,35.6791,35.7656,932929.0
2017-02-28 13:30:00,45.46,45.56,45.46,45.51,454088.0,35.7656,35.8443,35.7656,35.805,454088.0
2017-02-28 14:00:00,45.51,45.52,45.43,45.5,514517.0,35.805,35.8129,35.742,35.7971,514517.0
2017-02-28 14:30:00,45.51,45.57,45.48,45.56,472851.0,35.805,35.8522,35.7814,35.8443,472851.0
2017-02-28 15:00:00,45.55,45.59,45.52,45.54,627319.0,35.8365,35.8679,35.8129,35.8286,627319.0
2017-02-28 15:30:00,45.54,45.71,45.5,45.67,2631327.0,35.8286,35.9623,35.7971,35.9309,2631327.0
2017-03-01 09:30:00,46.95,47.17,46.83,47.07,2153310.0,36.9379,37.111,36.8435,37.0323,2153310.0
2017-03-01 10:00:00,47.07,47.16,46.95,47.08,945533.0,37.0323,37.1031,36.9379,37.0402,945533.0
2017-03-01 10:30:00,47.09,47.11,46.69,46.85,1200754.0,37.048,37.0638,36.7333,36.8592,1200754.0
2017-03-01 11:00:00,46.85,46.98,46.82,46.91,930158.0,36.8592,36.9615,36.8356,36.9064,930158.0
2017-03-01 11:30:00,46.9,46.94,46.7,46.71,721656.0,36.8986,36.93,36.7412,36.7491,721656.0
2017-03-01 12:00:00,46.72,46.8,46.69,46.76,833680.0,36.757,36.8199,36.7333,36.7884,833680.0
2017-03-01 12:30:00,46.76,46.8,46.61,46.63,695507.0,36.7884,36.8199,36.6704,36.6861,695507.0
2017-03-01 13:00:00,46.64,46.78,46.62,46.69,489516.0,36.694,36.8042,36.6783,36.7333,489516.0
2017-03-01 13:30:00,46.69,46.97,46.67,46.93,934121.0,36.7333,36.9536,36.7176,36.9222,934121.0
2017-03-01 14:00:00,46.94,47.12,46.86,47.11,811823.0,36.93,37.0717,36.8671,37.0638,811823.0
2017-03-01 14:30:00,47.11,47.11,47.02,47.08,495030.0,37.0638,37.0638,36.993,37.0402,495030.0
2017-03-01 15:00:00,47.07,47.08,46.98,46.98,612593.0,37.0323,37.0402,36.9615,36.9615,612593.0
2017-03-01 15:30:00,46.99,47.03,46.79,46.82,1450021.0,36.9694,37.0008,36.812,36.8356,1450021.0
2017-03-02 09:30:00,47.08,47.09,46.72,46.9,792286.0,37.0402,37.048,36.757,36.8986,792286.0
2017-03-02 10:00:00,46.89,46.9,46.5,46.59,583312.0,36.8907,36.8986,36.5839,36.6547,583312.0
2017-03-02 10:30:00,46.59,46.6,46.4,46.43,471249.0,36.6547,36.6625,36.5052,36.5288,471249.0
2017-03-02 11:00:00,46.43,46.44,46.14,46.18,633088.0,36.5288,36.5367,36.3006,36.3321,633088.0
2017-03-02 11:30:00,46.18,46.27,46.1,46.26,397625.0,36.3321,36.4029,36.2692,36.395,397625.0
2017-03-02 12:00:00,46.26,46.28,46.1,46.12,387938.0,36.395,36.4108,36.2692,36.2849,387938.0
2017-03-02 12:30:00,46.13,46.24,46.12,46.18,260001.0,36.2928,36.3793,36.2849,36.3321,260001.0
2017-03-02 13:00:00,46.17,46.2,46.08,46.17,297285.0,36.3242,36.3478,36.2534,36.3242,297285.0
2017-03-02 13:30:00,46.16,46.21,46.04,46.12,278990.0,36.3164,36.3557,36.222,36.2849,278990.0
2017-03-02 14:00:00,46.12,46.19,46.04,46.19,325913.0,36.2849,36.34,36.222,36.34,325913.0
2017-03-02 14:30:00,46.19,46.24,46.15,46.2,321733.0,36.34,36.3793,36.3085,36.3478,321733.0
2017-03-02 15:00:00,46.19,46.26,46.1,46.23,616856.0,36.34,36.395,36.2692,36.3714,616856.0
2017-03-02 15:30:00,46.23,46.29,46.17,46.27,2023127.0,36.3714,36.4186,36.3242,36.4029,2023127.0
2017-03-03 09:30:00,46.27,46.65,46.22,46.53,967895.0,36.4029,36.7019,36.3636,36.6075,967895.0
2017-03-03 10:00:00,46.54,46.71,46.52,46.61,568012.0,36.6153,36.7491,36.5996,36.6704,568012.0
2017-03-03 10:30:00,46.61,46.74,46.46,46.58,737118.0,36.6704,36.7727,36.5524,36.6468,737118.0
2017-03-03 11:00:00,46.57,46.65,46.54,46.57,422673.0,36.6389,36.7019,36.6153,36.6389,422673.0
2017-03-03 11:30:00,46.57,46.66,46.56,46.62,522418.0,36.6389,36.7097,36.6311,36.6783,522418.0
2017-03-03 12:00:00,46.61,46.74,46.54,46.73,572126.0,36.6704,36.7727,36.6153,36.7648,572126.0
2017-03-03 12:30:00,46.73,46.82,46.72,46.77,516434.0,36.7648,36.8356,36.757,36.7963,516434.0
2017-03-03 13:00:00,46.78,46.96,46.77,46.96,617832.0,36.8042,36.9458,36.7963,36.9458,617832.0
2017-03-03 13:30:00,46.95,47.06,46.88,46.97,768821.0,36.9379,37.0244,36.8828,36.9536,768821.0
2017-03-03 14:00:00,46.97,47.0,46.84,46.87,694452.0,36.9536,36.9772,36.8514,36.875,694452.0
2017-03-03 14:30:00,46.87,47.0,46.87,46.97,634329.0,36.875,36.9772,36.875,36.9536,634329.0
2017-03-03 15:00:00,46.97,46.98,46.85,46.97,690969.0,36.9536,36.9615,36.8592,36.9536,690969.0
2017-03-03 15:30:00,46.97,47.03,46.76,46.83,2067114.0,36.9536,37.0008,36.7884,36.8435,2067114.0
2017-03-06 09:30:00,46.54,46.55,46.35,46.43,639209.0,36.6153,36.6232,36.4659,36.5288,639209.0
2017-03-06 10:00:00,46.43,46.44,46.22,46.31,977887.0,36.5288,36.5367,36.3636,36.4344,977887.0
2017-03-06 10:30:00,46.31,46.38,46.19,46.34,1168934.0,36.4344,36.4895,36.34,36.458,1168934.0
2017-03-06 11:00:00,46.34,46.34,46.18,46.23,554357.0,36.458,36.458,36.3321,36.3714,554357.0
2017-03-06 11:30:00,46.23,46.24,46.09,46.1,354624.0,36.3714,36.3793,36.2613,36.2692,354624.0
2017-03-06 12:00:00,46.09,46.16,45.98,46.15,496684.0,36.2613,36.3164,36.1748,36.3085,496684.0
2017-03-06 12:30:00,46.16,46.27,46.13,46.21,369424.0,36.3164,36.4029,36.2928,36.3557,369424.0
2017-03-06 13:00:00,46.21,46.39,46.21,46.39,515053.0,36.3557,36.4973,36.3557,36.4973,515053.0
2017-03-06 13:30:00,46.39,46.41,46.32,46.36,342954.0,36.4973,36.5131,36.4423,36.4737,342954.0
2017-03-06 14:00:00,46.35,46.36,46.32,46.35,384678.0,36.4659,36.4737,36.4423,36.4659,384678.0
2017-03-06 14:30:00,46.35,46.46,46.34,46.45,508791.0,36.4659,36.5524,36.458,36.5445,508791.0
2017-03-06 15:00:00,46.45,46.6,46.45,46.54,648166.0,36.5445,36.6625,36.5445,36.6153,648166.0
2017-03-06 15:30:00,46.54,46.64,46.52,46.58,1299117.0,36.6153,36.694,36.5996,36.6468,1299117.0
2017-03-07 09:30:00,46.65,46.79,46.21,46.46,969658.0,36.7019,36.812,36.3557,36.5524,969658.0
2017-03-07 10:00:00,46.46,46.53,46.34,46.46,712583.0,36.5524,36.6075,36.458,36.5524,712583.0
2017-03-07 10:30:00,46.46,46.52,46.31,46.35,600314.0,36.5524,36.5996,36.4344,36.4659,600314.0
2017-03-07 11:00:00,46.35,46.45,46.32,46.35,417921.0,36.4659,36.5445,36.4423,36.4659,417921.0
2017-03-07 11:30:00,46.34,46.43,46.32,46.39,624109.0,36.458,36.5288,36.4423,36.4973,624109.0
2017-03-07 12:00:00,46.39,46.4,46.25,46.28,521951.0,36.4973,36.5052,36.3872,36.4108,521951.0
2017-03-07 12:30:00,46.28,46.39,46.25,46.34,242039.0,36.4108,36.4973,36.3872,36.458,242039.0
2017-03-07 13:00:00,46.34,46.42,46.31,46.39,329647.0,36.458,36.5209,36.4344,36.4973,329647.0
2017-03-07 13:30:00,46.39,46.4,46.35,46.39,332380.0,36.4973,36.5052,36.4659,36.4973,332380.0
2017-03-07 14:00:00,46.39,46.44,46.37,46.41,278719.0,36.4973,36.5367,36.4816,36.5131,278719.0
2017-03-07 14:30:00,46.41,46.49,46.4,46.43,423553.0,36.5131,36.576,36.5052,36.5288,423553.0
2017-03-07 15:00:00,46.43,46.46,46.38,46.42,546293.0,36.5288,36.5524,36.4895,36.5209,546293.0
2017-03-07 15:30:00,46.42,46.43,46.21,46.32,1373948.0,36.5209,36.5288,36.3557,36.4423,1373948.0
2017-03-08 09:30:00,46.97,47.33,46.89,47.0,1482912.0,36.9536,37.2369,36.8907,36.9772,1482912.0
2017-03-08 10:00:00,47.0,47.02,46.61,46.82,1298669.0,36.9772,36.993,36.6704,36.8356,1298669.0
2017-03-08 10:30:00,46.82,46.89,46.64,46.66,594689.0,36.8356,36.8907,36.694,36.7097,594689.0
2017-03-08 11:00:00,46.66,46.72,46.43,46.7,637052.0,36.7097,36.757,36.5288,36.7412,637052.0
2017-03-08 11:30:00,46.7,46.7,46.46,46.54,427862.0,36.7412,36.7412,36.5524,36.6153,427862.0
2017-03-08 12:00:00,46.54,46.77,46.53,46.76,455605.0,36.6153,36.7963,36.6075,36.7884,455605.0
2017-03-08 12:30:00,46.75,46.9,46.73,46.82,517601.0,36.7806,36.8986,36.7648,36.8356,517601.0
2017-03-08 13:00:00,46.81,46.81,46.63,46.71,553057.0,36.8278,36.8278,36.6861,36.7491,553057.0
2017-03-08 13:30:00,46.72,46.81,46.67,46.73,437156.0,36.757,36.8278,36.7176,36.7648,437156.0
2017-03-08 14:00:00,46.73,46.75,46.53,46.54,462348.0,36.7648,36.7806,36.6075,36.6153,462348.0
2017-03-08 14:30:00,46.54,46.68,46.5,46.63,586484.0,36.6153,36.7255,36.5839,36.6861,586484.0
2017-03-08 15:00:00,46.63,46.69,46.51,46.52,847383.0,36.6861,36.7333,36.5917,36.5996,847383.0
2017-03-08 15:30:00,46.53,46.54,46.34,46.4,1745281.0,36.6075,36.6153,36.458,36.5052,1745281.0
2017-03-09 09:30:00,46.6,46.97,46.56,46.96,1143425.0,36.6625,36.9536,36.6311,36.9458,1143425.0
2017-03-09 10:00:00,46.97,47.12,46.87,46.93,851520.0,36.9536,37.0717,36.875,36.9222,851520.0
2017-03-09 10:30:00,46.93,46.93,46.55,46.65,1282358.0,36.9222,36.9222,36.6232,36.7019,1282358.0
2017-03-09 11:00:00,46.66,46.76,46.58,46.72,643579.0,36.7097,36.7884,36.6468,36.757,643579.0
2017-03-09 11:30:00,46.72,46.87,46.71,46.8,525918.0,36.757,36.875,36.7491,36.8199,525918.0
2017-03-09 12:00:00,46.79,46.84,46.74,46.78,298005.0,36.812,36.8514,36.7727,36.8042,298005.0
2017-03-09 12:30:00,46.76,46.8,46.72,46.76,338733.0,36.7884,36.8199,36.757,36.7884,338733.0
2017-03-09 13:00:00,46.75,46.89,46.75,46.76,315603.0,36.7806,36.8907,36.7806,36.7884,315603.0
2017-03-09 13:30:00,46.75,46.8,46.62,46.76,525292.0,36.7806,36.8199,36.6783,36.7884,525292.0
2017-03-09 14:00:00,46.76,46.78,46.54,46.68,777521.0,36.7884,36.8042,36.6153,36.7255,777521.0
2017-03-09 14:30:00,46.68,46.68,46.57,46.62,418627.0,36.7255,36.7255,36.6389,36.6783,418627.0
2017-03-09 15:00:00,46.62,46.73,46.59,46.68,469927.0,36.6783,36.7648,36.6547,36.7255,469927.0
2017-03-09 15:30:00,46.69,46.76,46.67,46.69,1175600.0,36.7333,36.7884,36.7176,36.7333,1175600.0
2017-03-10 09:30:00,47.04,47.09,46.68,46.74,959692.0,37.0087,37.048,36.7255,36.7727,959692.0
2017-03-10 10:00:00,46.73,46.8,46.6,46.61,610005.0,36.7648,36.8199,36.6625,36.6704,610005.0
2017-03-10 10:30:00,46.61,46.71,46.58,46.61,860672.0,36.6704,36.7491,36.6468,36.6704,860672.0
2017-03-10 11:00:00,46.61,46.72,46.51,46.68,740273.0,36.6704,36.757,36.5917,36.7255,740273.0
2017-03-10 11:30:00,46.68,46.7,46.57,46.59,544859.0,36.7255,36.7412,36.6389,36.6547,544859.0
2017-03-10 12:00:00,46.59,46.61,46.54,46.58,420568.0,36.6547,36.6704,36.6153,36.6468,420568.0
2017-03-10 12:30:00,46.58,46.59,46.35,46.45,493917.0,36.6468,36.6547,36.4659,36.5445,493917.0
2017-03-10 13:00:00,46.45,46.46,46.21,46.34,390304.0,36.5445,36.5524,36.3557,36.458,390304.0
2017-03-10 13:30:00,46.34,46.42,46.28,46.39,267348.0,36.458,36.5209,36.4108,36.4973,267348.0
2017-03-10 14:00:00,46.4,46.52,46.35,46.49,428198.0,36.5052,36.5996,36.4659,36.576,428198.0
2017-03-10 14:30:00,46.49,46.5,46.41,46.45,323833.0,36.576,36.5839,36.5131,36.5445,323833.0
2017-03-10 15:00:00,46.44,46.5,46.43,46.49,416444.0,36.5367,36.5839,36.5288,36.576,416444.0
2017-03-10 15:30:00,46.49,46.53,46.42,46.5,1179858.0,36.576,36.6075,36.5209,36.5839,1179858.0
2017-03-13 09:30:00,46.68,46.71,46.28,46.45,678078.0,36.7255,36.7491,36.4108,36.5445,678078.0
2017-03-13 10:00:00,46.44,46.7,46.44,46.6,591070.0,36.5367,36.7412,36.5367,36.6625,591070.0
2017-03-13 10:30:00,46.6,46.75,46.56,46.72,561749.0,36.6625,36.7806,36.6311,36.757,561749.0
2017-03-13 11:00:00,46.71,46.72,46.38,46.4,403556.0,36.7491,36.757,36.4895,36.5052,403556.0
2017-03-13 11:30:00,46.4,46.57,46.39,46.55,266810.0,36.5052,36.6389,36.4973,36.6232,266810.0
2017-03-13 12:00:00,46.55,46.59,46.45,46.5,317002.0,36.6232,36.6547,36.5445,36.5839,317002.0
2017-03-13 12:30:00,46.49,46.57,46.46,46.5,407126.0,36.576,36.6389,36.5524,36.5839,407126.0
2017-03-13 13:00:00,46.5,46.56,46.48,46.49,286193.0,36.5839,36.6311,36.5681,36.576,286193.0
2017-03-13 13:30:00,46.5,46.52,46.46,46.5,262928.0,36.5839,36.5996,36.5524,36.5839,262928.0
2017-03-13 14:00:00,46.5,46.52,46.44,46.45,426755.0,36.5839,36.5996,36.5367,36.5445,426755.0
2017-03-13 14:30:00,46.45,46.51,46.44,46.5,198446.0,36.5445,36.5917,36.5367,36.5839,198446.0
2017-03-13 15:00:00,46.49,46.5,46.38,46.4,267016.0,36.576,36.5839,36.4895,36.5052,267016.0
2017-03-13 15:30:00,46.39,46.39,46.23,46.27,1406516.0,36.4973,36.4973,36.3714,36.4029,1406516.0
2017-03-14 09:30:00,46.26,46.26,46.02,46.05,757288.0,36.395,36.395,36.2062,36.2298,757288.0
2017-03-14 10:00:00,46.04,46.04,45.83,45.84,405824.0,36.222,36.222,36.0567,36.0646,405824.0
2017-03-14 10:30:00,45.83,45.93,45.73,45.9,405913.0,36.0567,36.1354,35.9781,36.1118,405913.0
2017-03-14 11:00:00,45.91,45.96,45.74,45.93,366679.0,36.1197,36.159,35.9859,36.1354,366679.0
2017-03-14 11:30:00,45.93,46.07,45.88,46.03,302625.0,36.1354,36.2456,36.0961,36.2141,302625.0
2017-03-14 12:00:00,46.04,46.06,45.84,45.9,254531.0,36.222,36.2377,36.0646,36.1118,254531.0
2017-03-14 12:30:00,45.91,45.94,45.85,45.92,253276.0,36.1197,36.1433,36.0725,36.1276,253276.0
2017-03-14 13:00:00,45.92,46.09,45.9,46.09,234541.0,36.1276,36.2613,36.1118,36.2613,234541.0
2017-03-14 13:30:00,46.08,46.11,46.02,46.07,254987.0,36.2534,36.277,36.2062,36.2456,254987.0
2017-03-14 14:00:00,46.07,46.11,45.99,46.1,324644.0,36.2456,36.277,36.1826,36.2692,324644.0
2017-03-14 14:30:00,46.1,46.16,46.0,46.01,518304.0,36.2692,36.3164,36.1905,36.1984,518304.0
2017-03-14 15:00:00,46.01,46.1,46.0,46.08,405224.0,36.1984,36.2692,36.1905,36.2534,405224.0
2017-03-14 15:30:00,46.08,46.2,46.05,46.19,1203261.0,36.2534,36.3478,36.2298,36.34,1203261.0
2017-03-15 09:30:00,46.26,46.46,46.17,46.32,465810.0,36.395,36.5524,36.3242,36.4423,465810.0
2017-03-15 10:00:00,46.32,46.53,46.3,46.51,639626.0,36.4423,36.6075,36.4265,36.5917,639626.0
2017-03-15 10:30:00,46.51,46.59,46.44,46.49,727977.0,36.5917,36.6547,36.5367,36.576,727977.0
2017-03-15 11:00:00,46.49,46.63,46.47,46.47,577912.0,36.576,36.6861,36.5603,36.5603,577912.0
2017-03-15 11:30:00,46.48,46.53,46.35,46.43,482433.0,36.5681,36.6075,36.4659,36.5288,482433.0
2017-03-15 12:00:00,46.43,46.55,46.42,46.53,294865.0,36.5288,36.6232,36.5209,36.6075,294865.0
2017-03-15 12:30:00,46.53,46.6,46.52,46.58,406370.0,36.6075,36.6625,36.5996,36.6468,406370.0
2017-03-15 13:00:00,46.58,46.6,46.4,46.45,301946.0,36.6468,36.6625,36.5052,36.5445,301946.0
2017-03-15 13:30:00,46.44,46.5,46.38,46.43,302287.0,36.5367,36.5839,36.4895,36.5288,302287.0
2017-03-15 14:00:00,46.43,46.52,45.89,46.09,1537083.0,36.5288,36.5996,36.1039,36.2613,1537083.0
2017-03-15 14:30:00,46.09,46.21,45.86,45.87,879811.0,36.2613,36.3557,36.0803,36.0882,879811.0
2017-03-15 15:00:00,45.86,45.87,45.67,45.81,1253017.0,36.0803,36.0882,35.9309,36.041,1253017.0
2017-03-15 15:30:00,45.81,45.93,45.79,45.84,1564249.0,36.041,36.1354,36.0253,36.0646,1564249.0
2017-03-16 09:30:00,46.17,46.41,46.02,46.39,902896.0,36.3242,36.5131,36.2062,36.4973,902896.0
2017-03-16 10:00:00,46.39,46.59,46.38,46.44,946783.0,36.4973,36.6547,36.4895,36.5367,946783.0
2017-03-16 10:30:00,46.44,46.5,46.35,46.45,462378.0,36.5367,36.5839,36.4659,36.5445,462378.0
2017-03-16 11:00:00,46.44,46.45,46.1,46.14,588213.0,36.5367,36.5445,36.2692,36.3006,588213.0
2017-03-16 11:30:00,46.13,46.21,46.08,46.18,480077.0,36.2928,36.3557,36.2534,36.3321,480077.0
2017-03-16 12:00:00,46.17,46.22,46.11,46.19,393119.0,36.3242,36.3636,36.277,36.34,393119.0
2017-03-16 12:30:00,46.19,46.31,46.16,46.29,301213.0,36.34,36.4344,36.3164,36.4186,301213.0
2017-03-16 13:00:00,46.28,46.31,46.2,46.26,314433.0,36.4108,36.4344,36.3478,36.395,314433.0
2017-03-16 13:30:00,46.26,46.43,46.25,46.4,346208.0,36.395,36.5288,36.3872,36.5052,346208.0
2017-03-16 14:00:00,46.4,46.46,46.37,46.45,492945.0,36.5052,36.5524,36.4816,36.5445,492945.0
2017-03-16 14:30:00,46.45,46.46,46.26,46.28,328059.0,36.5445,36.5524,36.395,36.4108,328059.0
2017-03-16 15:00:00,46.28,46.34,46.22,46.26,487241.0,36.4108,36.458,36.3636,36.395,487241.0
2017-03-16 15:30:00,46.26,46.35,46.2,46.33,1357944.0,36.395,36.4659,36.3478,36.4501,1357944.0
2017-03-17 09:30:00,46.26,46.36,46.0,46.02,1556870.0,36.395,36.4737,36.1905,36.2062,1556870.0
2017-03-17 10:00:00,46.02,46.04,45.78,45.84,424022.0,36.2062,36.222,36.0174,36.0646,424022.0
2017-03-17 10:30:00,45.84,45.87,45.71,45.77,491904.0,36.0646,36.0882,35.9623,36.0095,491904.0
2017-03-17 11:00:00,45.78,45.83,45.58,45.58,699951.0,36.0174,36.0567,35.8601,35.8601,699951.0
2017-03-17 11:30:00,45.59,45.61,45.34,45.47,1286510.0,35.8679,35.8837,35.6712,35.7735,1286510.0
2017-03-17 12:00:00,45.48,45.53,45.41,45.46,493179.0,35.7814,35.8207,35.7263,35.7656,493179.0
2017-03-17 12:30:00,45.45,45.47,45.39,45.4,544613.0,35.7578,35.7735,35.7106,35.7184,544613.0
2017-03-17 13:00:00,45.4,45.53,45.38,45.48,520181.0,35.7184,35.8207,35.7027,35.7814,520181.0
2017-03-17 13:30:00,45.48,45.55,45.45,45.53,365343.0,35.7814,35.8365,35.7578,35.8207,365343.0
2017-03-17 14:00:00,45.53,45.56,45.45,45.45,419172.0,35.8207,35.8443,35.7578,35.7578,419172.0
2017-03-17 14:30:00,45.45,45.48,45.31,45.32,587110.0,35.7578,35.7814,35.6476,35.6555,587110.0
2017-03-17 15:00:00,45.31,45.36,44.93,44.95,1325721.0,35.6476,35.687,35.3487,35.3644,1325721.0
2017-03-17 15:30:00,44.95,45.4,44.94,45.01,2627775.0,35.3644,35.7184,35.3565,35.4116,2627775.0
2017-03-20 09:30:00,44.74,44.8,44.33,44.45,1610539.0,35.1992,35.2464,34.8766,34.971,1610539.0
2017-03-20 10:00:00,44.45,44.85,44.43,44.85,1473580.0,34.971,35.2857,34.9553,35.2857,1473580.0
2017-03-20 10:30:00,44.84,44.96,44.75,44.93,725166.0,35.2779,35.3723,35.2071,35.3487,725166.0
2017-03-20 11:00:00,44.93,44.96,44.74,44.75,537546.0,35.3487,35.3723,35.1992,35.2071,537546.0
2017-03-20 11:30:00,44.74,44.78,44.69,44.75,371280.0,35.1992,35.2307,35.1598,35.2071,371280.0
2017-03-20 12:00:00,44.75,44.75,44.61,44.63,344700.0,35.2071,35.2071,35.0969,35.1126,344700.0
2017-03-20 12:30:00,44.63,44.74,44.62,44.64,320625.0,35.1126,35.1992,35.1048,35.1205,320625.0
2017-03-20 13:00:00,44.65,44.65,44.54,44.6,347077.0,35.1284,35.1284,35.0418,35.089,347077.0
2017-03-20 13:30:00,44.59,44.65,44.47,44.54,397325.0,35.0812,35.1284,34.9868,35.0418,397325.0
2017-03-20 14:00:00,44.55,44.7,44.52,44.69,292840.0,35.0497,35.1677,35.0261,35.1598,292840.0
2017-03-20 14:30:00,44.68,44.7,44.58,44.66,412635.0,35.152,35.1677,35.0733,35.1362,412635.0
2017-03-20 15:00:00,44.66,44.87,44.66,44.83,399336.0,35.1362,35.3015,35.1362,35.27,399336.0
2017-03-20 15:30:00,44.83,44.86,44.56,44.59,1073091.0,35.27,35.2936,35.0576,35.0812,1073091.0
2017-03-21 09:30:00,44.77,44.93,44.39,44.4,716278.0,35.2228,35.3487,34.9238,34.9317,716278.0
2017-03-21 10:00:00,44.4,44.4,44.03,44.04,1046973.0,34.9317,34.9317,34.6406,34.6485,1046973.0
2017-03-21 10:30:00,44.05,44.12,43.64,43.69,1290316.0,34.6563,34.7114,34.3338,34.3731,1290316.0
2017-03-21 11:00:00,43.69,43.76,42.85,43.02,2296906.0,34.3731,34.4282,33.7122,33.846,2296906.0
2017-03-21 11:30:00,43.02,43.4,42.88,43.39,1940832.0,33.846,34.1449,33.7358,34.1371,1940832.0
2017-03-21 12:00:00,43.39,43.49,43.06,43.1,738617.0,34.1371,34.2157,33.8774,33.9089,738617.0
2017-03-21 12:30:00,43.09,43.14,42.81,42.9,882510.0,33.901,33.9404,33.6808,33.7516,882510.0
2017-03-21 13:00:00,42.9,42.91,42.63,42.78,1195401.0,33.7516,33.7594,33.5391,33.6572,1195401.0
2017-03-21 13:30:00,42.78,42.86,42.7,42.77,854089.0,33.6572,33.7201,33.5942,33.6493,854089.0
2017-03-21 14:00:00,42.76,42.96,42.71,42.73,1242327.0,33.6414,33.7988,33.6021,33.6178,1242327.0
2017-03-21 14:30:00,42.73,42.8,42.62,42.77,1029034.0,33.6178,33.6729,33.5313,33.6493,1029034.0
2017-03-21 15:00:00,42.77,42.81,42.57,42.61,1075088.0,33.6493,33.6808,33.4919,33.5234,1075088.0
2017-03-21 15:30:00,42.61,42.68,42.42,42.65,3345798.0,33.5234,33.5785,33.3739,33.5549,3345798.0
2017-03-22 09:30:00,42.16,42.45,41.64,42.11,2903677.0,33.1694,33.3975,32.7603,33.13,2903677.0
2017-03-22 10:00:00,42.12,42.47,42.08,42.29,1752467.0,33.1379,33.4133,33.1064,33.2716,1752467.0
2017-03-22 10:30:00,42.28,42.75,42.19,42.64,1528806.0,33.2638,33.6336,33.193,33.547,1528806.0
2017-03-22 11:00:00,42.63,42.67,42.43,42.61,1141277.0,33.5391,33.5706,33.3818,33.5234,1141277.0
2017-03-22 11:30:00,42.6,42.63,42.46,42.57,1109690.0,33.5155,33.5391,33.4054,33.4919,1109690.0
2017-03-22 12:00:00,42.56,42.58,42.2,42.27,720361.0,33.4841,33.4998,33.2008,33.2559,720361.0
2017-03-22 12:30:00,42.27,42.33,42.14,42.21,544132.0,33.2559,33.3031,33.1536,33.2087,544132.0
2017-03-22 13:00:00,42.21,42.25,42.01,42.17,889033.0,33.2087,33.2402,33.0514,33.1772,889033.0
2017-03-22 13:30:00,42.17,42.26,42.11,42.14,584031.0,33.1772,33.248,33.13,33.1536,584031.0
2017-03-22 14:00:00,42.14,42.35,42.13,42.3,1026471.0,33.1536,33.3189,33.1458,33.2795,1026471.0
2017-03-22 14:30:00,42.3,42.5,42.29,42.5,537490.0,33.2795,33.4369,33.2716,33.4369,537490.0
2017-03-22 15:00:00,42.49,42.49,42.34,42.34,718204.0,33.429,33.429,33.311,33.311,718204.0
2017-03-22 15:30:00,42.35,42.39,42.17,42.22,2706819.0,33.3189,33.3503,33.1772,33.2166,2706819.0
2017-03-23 09:30:00,41.98,42.68,41.78,42.66,1300283.0,33.0278,33.5785,32.8704,33.5627,1300283.0
2017-03-23 10:00:00,42.66,42.87,42.54,42.73,1040793.0,33.5627,33.728,33.4683,33.6178,1040793.0
2017-03-23 10:30:00,42.74,42.92,42.71,42.73,623735.0,33.6257,33.7673,33.6021,33.6178,623735.0
2017-03-23 11:00:00,42.73,42.98,42.73,42.88,448351.0,33.6178,33.8145,33.6178,33.7358,448351.0
2017-03-23 11:30:00,42.88,42.88,42.57,42.65,579877.0,33.7358,33.7358,33.4919,33.5549,579877.0
2017-03-23 12:00:00,42.65,42.86,42.64,42.68,689297.0,33.5549,33.7201,33.547,33.5785,689297.0
2017-03-23 12:30:00,42.69,42.86,42.67,42.82,294052.0,33.5863,33.7201,33.5706,33.6886,294052.0
2017-03-23 13:00:00,42.83,42.83,42.48,42.5,745622.0,33.6965,33.6965,33.4211,33.4369,745622.0
2017-03-23 13:30:00,42.49,42.69,42.49,42.62,432124.0,33.429,33.5863,33.429,33.5313,432124.0
2017-03-23 14:00:00,42.62,42.76,42.58,42.73,951416.0,33.5313,33.6414,33.4998,33.6178,951416.0
2017-03-23 14:30:00,42.73,42.79,42.65,42.75,626786.0,33.6178,33.665,33.5549,33.6336,626786.0
2017-03-23 15:00:00,42.74,42.77,42.57,42.58,838049.0,33.6257,33.6493,33.4919,33.4998,838049.0
2017-03-23 15:30:00,42.58,42.71,42.48,42.6,3556687.0,33.4998,33.6021,33.4211,33.5155,3556687.0
2017-03-24 09:30:00,42.78,43.0,42.42,42.5,922578.0,33.6572,33.8302,33.3739,33.4369,922578.0
2017-03-24 10:00:00,42.5,42.93,42.49,42.88,853238.0,33.4369,33.7752,33.429,33.7358,853238.0
2017-03-24 10:30:00,42.88,42.94,42.77,42.9,657326.0,33.7358,33.783,33.6493,33.7516,657326.0
2017-03-24 11:00:00,42.9,42.92,42.79,42.88,499395.0,33.7516,33.7673,33.665,33.7358,499395.0
2017-03-24 11:30:00,42.88,42.93,42.79,42.83,396410.0,33.7358,33.7752,33.665,33.6965,396410.0
2017-03-24 12:00:00,42.83,42.87,42.56,42.76,655704.0,33.6965,33.728,33.4841,33.6414,655704.0
2017-03-24 12:30:00,42.76,42.8,42.65,42.72,378261.0,33.6414,33.6729,33.5549,33.61,378261.0
2017-03-24 13:00:00,42.71,42.79,42.66,42.75,408165.0,33.6021,33.665,33.5627,33.6336,408165.0
2017-03-24 13:30:00,42.75,42.75,42.54,42.6,407749.0,33.6336,33.6336,33.4683,33.5155,407749.0
2017-03-24 14:00:00,42.6,42.71,42.52,42.55,579480.0,33.5155,33.6021,33.4526,33.4762,579480.0
2017-03-24 14:30:00,42.54,42.61,42.31,42.35,481086.0,33.4683,33.5234,33.2874,33.3189,481086.0
2017-03-24 15:00:00,42.35,42.37,42.15,42.3,1180137.0,33.3189,33.3346,33.1615,33.2795,1180137.0
2017-03-24 15:30:00,42.29,42.66,42.21,42.47,2181811.0,33.2716,33.5627,33.2087,33.4133,2181811.0
2017-03-27 09:30:00,40.66,40.73,40.06,40.54,6100169.0,31.9892,32.0443,31.5172,31.8948,6100169.0
2017-03-27 10:00:00,40.54,40.9,40.45,40.73,3077418.0,31.8948,32.1781,31.824,32.0443,3077418.0
2017-03-27 10:30:00,40.74,41.01,40.69,40.97,2106317.0,32.0522,32.2646,32.0128,32.2331,2106317.0
2017-03-27 11:00:00,40.98,41.05,40.67,41.05,1207571.0,32.241,32.2961,31.9971,32.2961,1207571.0
2017-03-27 11:30:00,41.04,41.35,41.0,41.31,1526036.0,32.2882,32.5321,32.2567,32.5006,1526036.0
2017-03-27 12:00:00,41.31,41.58,41.29,41.52,813462.0,32.5006,32.7131,32.4849,32.6659,813462.0
2017-03-27 12:30:00,41.52,41.53,41.39,41.47,462315.0,32.6659,32.6737,32.5636,32.6265,462315.0
2017-03-27 13:00:00,41.47,41.72,41.46,41.56,758705.0,32.6265,32.8232,32.6186,32.6973,758705.0
2017-03-27 13:30:00,41.56,41.65,41.33,41.42,586354.0,32.6973,32.7681,32.5164,32.5872,586354.0
2017-03-27 14:00:00,41.42,41.58,41.31,41.43,691117.0,32.5872,32.7131,32.5006,32.595,691117.0
2017-03-27 14:30:00,41.43,41.51,41.36,41.45,429594.0,32.595,32.658,32.54,32.6108,429594.0
2017-03-27 15:00:00,41.44,41.58,41.4,41.51,546839.0,32.6029,32.7131,32.5714,32.658,546839.0
2017-03-27 15:30:00,41.51,41.67,41.47,41.58,1792824.0,32.658,32.7839,32.6265,32.7131,1792824.0
2017-03-28 09:30:00,41.59,42.02,41.57,41.93,1482960.0,32.7209,33.0592,32.7052,32.9884,1482960.0
2017-03-28 10:00:00,41.92,42.15,41.81,41.98,788809.0,32.9806,33.1615,32.894,33.0278,788809.0
2017-03-28 10:30:00,41.99,42.25,41.95,42.23,489330.0,33.0356,33.2402,33.0042,33.2244,489330.0
2017-03-28 11:00:00,42.23,42.42,42.21,42.27,682394.0,33.2244,33.3739,33.2087,33.2559,682394.0
2017-03-28 11:30:00,42.27,42.33,42.2,42.26,435546.0,33.2559,33.3031,33.2008,33.248,435546.0
2017-03-28 12:00:00,42.25,42.34,42.2,42.21,428874.0,33.2402,33.311,33.2008,33.2087,428874.0
2017-03-28 12:30:00,42.21,42.25,42.14,42.18,404766.0,33.2087,33.2402,33.1536,33.1851,404766.0
2017-03-28 13:00:00,42.19,42.29,42.15,42.21,410631.0,33.193,33.2716,33.1615,33.2087,410631.0
2017-03-28 13:30:00,42.21,42.38,42.15,42.38,509830.0,33.2087,33.3425,33.1615,33.3425,509830.0
2017-03-28 14:00:00,42.38,42.62,42.33,42.59,682342.0,33.3425,33.5313,33.3031,33.5077,682342.0
2017-03-28 14:30:00,42.59,42.77,42.51,42.62,1458429.0,33.5077,33.6493,33.4447,33.5313,1458429.0
2017-03-28 15:00:00,42.62,42.75,42.61,42.7,1347853.0,33.5313,33.6336,33.5234,33.5942,1347853.0
2017-03-28 15:30:00,42.69,42.7,42.48,42.49,1923767.0,33.5863,33.5942,33.4211,33.429,1923767.0
2017-03-29 09:30:00,43.09,43.09,42.54,43.01,2654698.0,33.901,33.901,33.4683,33.8381,2654698.0
2017-03-29 10:00:00,43.02,43.07,42.73,42.82,1768684.0,33.846,33.8853,33.6178,33.6886,1768684.0
2017-03-29 10:30:00,42.83,43.25,42.83,43.14,937474.0,33.6965,34.0269,33.6965,33.9404,937474.0
2017-03-29 11:00:00,43.13,43.16,42.94,42.98,590940.0,33.9325,33.9561,33.783,33.8145,590940.0
2017-03-29 11:30:00,42.98,43.1,42.94,43.06,1070241.0,33.8145,33.9089,33.783,33.8774,1070241.0
2017-03-29 12:00:00,43.06,43.06,42.95,43.0,776411.0,33.8774,33.8774,33.7909,33.8302,776411.0
2017-03-29 12:30:00,43.0,43.02,42.85,42.87,725432.0,33.8302,33.846,33.7122,33.728,725432.0
2017-03-29 13:00:00,42.88,42.96,42.82,42.87,556345.0,33.7358,33.7988,33.6886,33.728,556345.0
2017-03-29 13:30:00,42.87,42.98,42.86,42.89,499674.0,33.728,33.8145,33.7201,33.7437,499674.0
2017-03-29 14:00:00,42.9,42.95,42.77,42.94,649267.0,33.7516,33.7909,33.6493,33.783,649267.0
2017-03-29 14:30:00,42.94,42.95,42.79,42.82,666243.0,33.783,33.7909,33.665,33.6886,666243.0
2017-03-29 15:00:00,42.83,42.94,42.82,42.91,644746.0,33.6965,33.783,33.6886,33.7594,644746.0
2017-03-29 15:30:00,42.9,42.92,42.78,42.8,1562615.0,33.7516,33.7673,33.6572,33.6729,1562615.0
2017-03-30 09:30:00,42.85,43.09,42.8,43.02,921942.0,33.7122,33.901,33.6729,33.846,921942.0
2017-03-30 10:00:00,43.02,43.34,42.88,43.25,1657700.0,33.846,34.0977,33.7358,34.0269,1657700.0
2017-03-30 10:30:00,43.25,43.45,43.25,43.43,851967.0,34.0269,34.1843,34.0269,34.1685,851967.0
2017-03-30 11:00:00,43.42,43.43,43.25,43.34,910296.0,34.1607,34.1685,34.0269,34.0977,910296.0
2017-03-30 11:30:00,43.35,43.4,43.2,43.21,987667.0,34.1056,34.1449,33.9876,33.9955,987667.0
2017-03-30 12:00:00,43.21,43.32,43.2,43.31,424066.0,33.9955,34.082,33.9876,34.0741,424066.0
2017-03-30 12:30:00,43.31,43.33,43.2,43.27,274515.0,34.0741,34.0899,33.9876,34.0427,274515.0
2017-03-30 13:00:00,43.27,43.41,43.24,43.37,424035.0,34.0427,34.1528,34.0191,34.1213,424035.0
2017-03-30 13:30:00,43.38,43.44,43.35,43.4,266762.0,34.1292,34.1764,34.1056,34.1449,266762.0
2017-03-30 14:00:00,43.4,43.56,43.38,43.54,298838.0,34.1449,34.2708,34.1292,34.2551,298838.0
2017-03-30 14:30:00,43.54,43.59,43.52,43.55,480719.0,34.2551,34.2944,34.2394,34.263,480719.0
2017-03-30 15:00:00,43.55,43.71,43.54,43.65,1066426.0,34.263,34.3888,34.2551,34.3416,1066426.0
2017-03-30 15:30:00,43.65,43.66,43.43,43.44,1599656.0,34.3416,34.3495,34.1685,34.1764,1599656.0
2017-03-31 09:30:00,43.25,43.25,42.67,42.69,1239413.0,34.0269,34.0269,33.5706,33.5863,1239413.0
2017-03-31 10:00:00,42.69,42.99,42.66,42.92,1190348.0,33.5863,33.8224,33.5627,33.7673,1190348.0
2017-03-31 10:30:00,42.93,43.02,42.91,42.91,583033.0,33.7752,33.846,33.7594,33.7594,583033.0
2017-03-31 11:00:00,42.91,43.05,42.79,42.95,603709.0,33.7594,33.8696,33.665,33.7909,603709.0
2017-03-31 11:30:00,42.95,43.02,42.83,42.87,605189.0,33.7909,33.846,33.6965,33.728,605189.0
2017-03-31 12:00:00,42.86,42.92,42.82,42.82,387533.0,33.7201,33.7673,33.6886,33.6886,387533.0
2017-03-31 12:30:00,42.83,42.86,42.75,42.85,516429.0,33.6965,33.7201,33.6336,33.7122,516429.0
2017-03-31 13:00:00,42.85,42.91,42.77,42.9,407271.0,33.7122,33.7594,33.6493,33.7516,407271.0
2017-03-31 13:30:00,42.9,42.92,42.76,42.77,354593.0,33.7516,33.7673,33.6414,33.6493,354593.0
2017-03-31 14:00:00,42.78,42.91,42.75,42.87,606573.0,33.6572,33.7594,33.6336,33.728,606573.0
2017-03-31 14:30:00,42.86,42.95,42.85,42.93,578409.0,33.7201,33.7909,33.7122,33.7752,578409.0
2017-03-31 15:00:00,42.93,43.07,42.93,43.02,711750.0,33.7752,33.8853,33.7752,33.846,711750.0
2017-03-31 15:30:00,43.02,43.13,42.83,42.83,1591249.0,33.846,33.9325,33.6965,33.6965,1591249.0
2017-04-03 09:30:00,42.81,42.99,42.54,42.55,814947.0,33.6808,33.8224,33.4683,33.4762,814947.0
2017-04-03 10:00:00,42.56,42.63,42.36,42.54,1385621.0,33.4841,33.5391,33.3267,33.4683,1385621.0
2017-04-03 10:30:00,42.53,42.54,42.18,42.22,911473.0,33.4605,33.4683,33.1851,33.2166,911473.0
2017-04-03 11:00:00,42.21,42.33,42.08,42.3,905096.0,33.2087,33.3031,33.1064,33.2795,905096.0
2017-04-03 11:30:00,42.3,42.35,42.12,42.18,439586.0,33.2795,33.3189,33.1379,33.1851,439586.0
2017-04-03 12:00:00,42.18,42.35,42.09,42.35,2659956.0,33.1851,33.3189,33.1143,33.3189,2659956.0
2017-04-03 12:30:00,42.34,42.52,42.3,42.52,393213.0,33.311,33.4526,33.2795,33.4526,393213.0
2017-04-03 13:00:00,42.52,42.69,42.49,42.59,426065.0,33.4526,33.5863,33.429,33.5077,426065.0
2017-04-03 13:30:00,42.58,42.61,42.48,42.59,326410.0,33.4998,33.5234,33.4211,33.5077,326410.0
2017-04-03 14:00:00,42.59,42.62,42.47,42.61,376283.0,33.5077,33.5313,33.4133,33.5234,376283.0
2017-04-03 14:30:00,42.61,42.78,42.58,42.69,372760.0,33.5234,33.6572,33.4998,33.5863,372760.0
2017-04-03 15:00:00,42.68,42.77,42.64,42.72,474549.0,33.5785,33.6493,33.547,33.61,474549.0
2017-04-03 15:30:00,42.73,42.81,42.65,42.72,1148909.0,33.6178,33.6808,33.5549,33.61,1148909.0
2017-04-04 09:30:00,42.55,42.82,42.35,42.69,579867.0,33.4762,33.6886,33.3189,33.5863,579867.0
2017-04-04 10:00:00,42.7,42.71,42.45,42.7,827359.0,33.5942,33.6021,33.3975,33.5942,827359.0
2017-04-04 10:30:00,42.69,42.83,42.53,42.64,464746.0,33.5863,33.6965,33.4605,33.547,464746.0
2017-04-04 11:00:00,42.64,42.83,42.63,42.66,658630.0,33.547,33.6965,33.5391,33.5627,658630.0
2017-04-04 11:30:00,42.67,42.84,42.62,42.78,360573.0,33.5706,33.7044,33.5313,33.6572,360573.0
2017-04-04 12:00:00,42.78,42.82,42.7,42.72,253757.0,33.6572,33.6886,33.5942,33.61,253757.0
2017-04-04 12:30:00,42.72,42.79,42.57,42.57,205701.0,33.61,33.665,33.4919,33.4919,205701.0
2017-04-04 13:00:00,42.57,42.7,42.56,42.65,352093.0,33.4919,33.5942,33.4841,33.5549,352093.0
2017-04-04 13:30:00,42.65,42.71,42.59,42.63,245423.0,33.5549,33.6021,33.5077,33.5391,245423.0
2017-04-04 14:00:00,42.63,42.68,42.58,42.61,350043.0,33.5391,33.5785,33.4998,33.5234,350043.0
2017-04-04 14:30:00,42.62,42.63,42.5,42.51,299472.0,33.5313,33.5391,33.4369,33.4447,299472.0
2017-04-04 15:00:00,42.51,42.56,42.47,42.54,393471.0,33.4447,33.4841,33.4133,33.4683,393471.0
2017-04-04 15:30:00,42.54,42.6,42.42,42.5,1991932.0,33.4683,33.5155,33.3739,33.4369,1991932.0
2017-04-05 09:30:00,43.01,43.1,42.69,42.91,1486205.0,33.8381,33.9089,33.5863,33.7594,1486205.0
2017-04-05 10:00:00,42.91,42.99,42.75,42.82,949846.0,33.7594,33.8224,33.6336,33.6886,949846.0
2017-04-05 10:30:00,42.82,42.82,42.52,42.68,900302.0,33.6886,33.6886,33.4526,33.5785,900302.0
2017-04-05 11:00:00,42.69,42.71,42.32,42.36,866932.0,33.5863,33.6021,33.2953,33.3267,866932.0
2017-04-05 11:30:00,42.36,42.67,42.33,42.55,409174.0,33.3267,33.5706,33.3031,33.4762,409174.0
2017-04-05 12:00:00,42.55,42.63,42.49,42.56,323916.0,33.4762,33.5391,33.429,33.4841,323916.0
2017-04-05 12:30:00,42.57,42.68,42.55,42.64,240365.0,33.4919,33.5785,33.4762,33.547,240365.0
2017-04-05 13:00:00,42.63,42.68,42.53,42.55,546732.0,33.5391,33.5785,33.4605,33.4762,546732.0
2017-04-05 13:30:00,42.56,42.56,42.43,42.52,542279.0,33.4841,33.4841,33.3818,33.4526,542279.0
2017-04-05 14:00:00,42.51,42.67,42.46,42.49,719647.0,33.4447,33.5706,33.4054,33.429,719647.0
2017-04-05 14:30:00,42.49,42.49,42.15,42.17,642991.0,33.429,33.429,33.1615,33.1772,642991.0
2017-04-05 15:00:00,42.16,42.2,41.7,41.79,1515249.0,33.1694,33.2008,32.8075,32.8783,1515249.0
2017-04-05 15:30:00,41.78,41.87,41.61,41.73,1999802.0,32.8704,32.9412,32.7367,32.8311,1999802.0
2017-04-06 09:30:00,41.63,41.77,41.43,41.75,1355346.0,32.7524,32.8625,32.595,32.8468,1355346.0
2017-04-06 10:00:00,41.75,42.0,41.67,41.97,776560.0,32.8468,33.0435,32.7839,33.0199,776560.0
2017-04-06 10:30:00,41.97,42.17,41.91,42.01,515298.0,33.0199,33.1772,32.9727,33.0514,515298.0
2017-04-06 11:00:00,42.01,42.29,41.96,42.23,982117.0,33.0514,33.2716,33.012,33.2244,982117.0
2017-04-06 11:30:00,42.23,42.25,42.03,42.03,387507.0,33.2244,33.2402,33.0671,33.0671,387507.0
2017-04-06 12:00:00,42.04,42.17,42.04,42.1,180187.0,33.075,33.1772,33.075,33.1222,180187.0
2017-04-06 12:30:00,42.1,42.13,41.97,42.1,563440.0,33.1222,33.1458,33.0199,33.1222,563440.0
2017-04-06 13:00:00,42.1,42.35,42.07,42.3,344761.0,33.1222,33.3189,33.0986,33.2795,344761.0
2017-04-06 13:30:00,42.3,42.37,42.2,42.21,243296.0,33.2795,33.3346,33.2008,33.2087,243296.0
2017-04-06 14:00:00,42.21,42.24,41.99,42.01,436681.0,33.2087,33.2323,33.0356,33.0514,436681.0
2017-04-06 14:30:00,42.01,42.15,41.89,41.91,466543.0,33.0514,33.1615,32.9569,32.9727,466543.0
2017-04-06 15:00:00,41.91,42.07,41.87,42.02,456328.0,32.9727,33.0986,32.9412,33.0592,456328.0
2017-04-06 15:30:00,42.03,42.15,41.93,42.09,1407552.0,33.0671,33.1615,32.9884,33.1143,1407552.0
2017-04-07 09:30:00,41.62,41.92,41.42,41.49,1123468.0,32.7445,32.9806,32.5872,32.6422,1123468.0
2017-04-07 10:00:00,41.5,41.84,41.44,41.77,1127689.0,32.6501,32.9176,32.6029,32.8625,1127689.0
2017-04-07 10:30:00,41.77,41.88,41.58,41.63,1025708.0,32.8625,32.9491,32.7131,32.7524,1025708.0
2017-04-07 11:00:00,41.64,41.86,41.58,41.78,500984.0,32.7603,32.9333,32.7131,32.8704,500984.0
2017-04-07 11:30:00,41.77,41.84,41.66,41.8,488554.0,32.8625,32.9176,32.776,32.8861,488554.0
2017-04-07 12:00:00,41.8,41.93,41.79,41.86,303441.0,32.8861,32.9884,32.8783,32.9333,303441.0
2017-04-07 12:30:00,41.87,42.0,41.84,42.0,383376.0,32.9412,33.0435,32.9176,33.0435,383376.0
2017-04-07 13:00:00,41.99,42.16,41.96,42.15,410241.0,33.0356,33.1694,33.012,33.1615,410241.0
2017-04-07 13:30:00,42.15,42.25,42.03,42.13,367314.0,33.1615,33.2402,33.0671,33.1458,367314.0
2017-04-07 14:00:00,42.12,42.21,42.12,42.15,239865.0,33.1379,33.2087,33.1379,33.1615,239865.0
2017-04-07 14:30:00,42.15,42.15,41.88,41.88,451587.0,33.1615,33.1615,32.9491,32.9491,451587.0
2017-04-07 15:00:00,41.89,42.03,41.88,41.9,335600.0,32.9569,33.0671,32.9491,32.9648,335600.0
2017-04-07 15:30:00,41.91,41.97,41.85,41.95,1161781.0,32.9727,33.0199,32.9255,33.0042,1161781.0
2017-04-10 09:30:00,41.9,42.14,41.86,42.01,453710.0,32.9648,33.1536,32.9333,33.0514,453710.0
2017-04-10 10:00:00,42.01,42.15,41.99,42.06,464928.0,33.0514,33.1615,33.0356,33.0907,464928.0
2017-04-10 10:30:00,42.06,42.09,41.87,41.89,392035.0,33.0907,33.1143,32.9412,32.9569,392035.0
2017-04-10 11:00:00,41.88,41.94,41.8,41.8,381667.0,32.9491,32.9963,32.8861,32.8861,381667.0
2017-04-10 11:30:00,41.81,41.83,41.57,41.59,562051.0,32.894,32.9097,32.7052,32.7209,562051.0
2017-04-10 12:00:00,41.59,41.62,41.39,41.5,878581.0,32.7209,32.7445,32.5636,32.6501,878581.0
2017-04-10 12:30:00,41.5,41.83,41.46,41.8,468122.0,32.6501,32.9097,32.6186,32.8861,468122.0
2017-04-10 13:00:00,41.79,41.89,41.76,41.87,543959.0,32.8783,32.9569,32.8547,32.9412,543959.0
2017-04-10 13:30:00,41.87,42.02,41.87,42.0,443403.0,32.9412,33.0592,32.9412,33.0435,443403.0
2017-04-10 14:00:00,42.0,42.0,41.87,41.89,430779.0,33.0435,33.0435,32.9412,32.9569,430779.0
2017-04-10 14:30:00,41.89,41.98,41.84,41.98,391942.0,32.9569,33.0278,32.9176,33.0278,391942.0
2017-04-10 15:00:00,41.98,42.04,41.85,41.86,405848.0,33.0278,33.075,32.9255,32.9333,405848.0
2017-04-10 15:30:00,41.87,41.92,41.77,41.9,1652505.0,32.9412,32.9806,32.8625,32.9648,1652505.0
2017-04-11 09:30:00,41.56,41.66,41.35,41.66,1009576.0,32.6973,32.776,32.5321,32.776,1009576.0
2017-04-11 10:00:00,41.67,41.78,41.42,41.43,727256.0,32.7839,32.8704,32.5872,32.595,727256.0
2017-04-11 10:30:00,41.43,41.44,40.99,41.08,1068082.0,32.595,32.6029,32.2489,32.3197,1068082.0
2017-04-11 11:00:00,41.07,41.34,41.04,41.25,840242.0,32.3118,32.5242,32.2882,32.4534,840242.0
2017-04-11 11:30:00,41.25,41.35,41.21,41.3,597381.0,32.4534,32.5321,32.422,32.4928,597381.0
2017-04-11 12:00:00,41.3,41.43,41.18,41.4,531529.0,32.4928,32.595,32.3984,32.5714,531529.0
2017-04-11 12:30:00,41.4,41.46,41.29,41.4,499030.0,32.5714,32.6186,32.4849,32.5714,499030.0
2017-04-11 13:00:00,41.4,41.6,41.4,41.44,600272.0,32.5714,32.7288,32.5714,32.6029,600272.0
2017-04-11 13:30:00,41.45,41.48,41.28,41.31,481697.0,32.6108,32.6344,32.477,32.5006,481697.0
2017-04-11 14:00:00,41.32,41.36,41.23,41.35,525262.0,32.5085,32.54,32.4377,32.5321,525262.0
2017-04-11 14:30:00,41.35,41.46,41.3,41.39,394467.0,32.5321,32.6186,32.4928,32.5636,394467.0
2017-04-11 15:00:00,41.39,41.4,41.3,41.4,600892.0,32.5636,32.5714,32.4928,32.5714,600892.0
2017-04-11 15:30:00,41.39,41.58,41.37,41.57,1144582.0,32.5636,32.7131,32.5478,32.7052,1144582.0
2017-04-12 09:30:00,41.5,41.52,41.26,41.29,780701.0,32.6501,32.6659,32.4613,32.4849,780701.0
2017-04-12 10:00:00,41.29,41.33,41.12,41.26,1156633.0,32.4849,32.5164,32.3512,32.4613,1156633.0
2017-04-12 10:30:00,41.27,41.32,41.06,41.21,609658.0,32.4692,32.5085,32.3039,32.422,609658.0
2017-04-12 11:00:00,41.21,41.36,41.17,41.32,452854.0,32.422,32.54,32.3905,32.5085,452854.0
2017-04-12 11:30:00,41.32,41.32,41.14,41.28,766939.0,32.5085,32.5085,32.3669,32.477,766939.0
2017-04-12 12:00:00,41.28,41.38,41.23,41.26,534871.0,32.477,32.5557,32.4377,32.4613,534871.0
2017-04-12 12:30:00,41.25,41.3,41.12,41.18,235409.0,32.4534,32.4928,32.3512,32.3984,235409.0
2017-04-12 13:00:00,41.18,41.33,41.17,41.3,428576.0,32.3984,32.5164,32.3905,32.4928,428576.0
2017-04-12 13:30:00,41.29,41.51,41.23,41.46,713318.0,32.4849,32.658,32.4377,32.6186,713318.0
2017-04-12 14:00:00,41.47,41.48,41.35,41.4,444678.0,32.6265,32.6344,32.5321,32.5714,444678.0
2017-04-12 14:30:00,41.39,41.42,41.28,41.32,323635.0,32.5636,32.5872,32.477,32.5085,323635.0
2017-04-12 15:00:00,41.32,41.35,41.03,41.04,847965.0,32.5085,32.5321,32.2803,32.2882,847965.0
2017-04-12 15:30:00,41.05,41.17,41.0,41.06,1862120.0,32.2961,32.3905,32.2567,32.3039,1862120.0
2017-04-13 09:30:00,40.83,41.41,40.5,41.31,1483948.0,32.123,32.5793,31.8634,32.5006,1483948.0
2017-04-13 10:00:00,41.31,41.68,41.3,41.37,1025895.0,32.5006,32.7917,32.4928,32.5478,1025895.0
2017-04-13 10:30:00,41.37,41.5,41.33,41.39,587809.0,32.5478,32.6501,32.5164,32.5636,587809.0
2017-04-13 11:00:00,41.39,41.41,41.14,41.3,722463.0,32.5636,32.5793,32.3669,32.4928,722463.0
2017-04-13 11:30:00,41.29,41.32,41.19,41.24,298984.0,32.4849,32.5085,32.4062,32.4456,298984.0
2017-04-13 12:00:00,41.24,41.24,40.96,40.96,937984.0,32.4456,32.4456,32.2253,32.2253,937984.0
2017-04-13 12:30:00,40.96,41.04,40.81,40.9,559208.0,32.2253,32.2882,32.1073,32.1781,559208.0
2017-04-13 13:00:00,40.91,40.95,40.73,40.94,662411.0,32.1859,32.2174,32.0443,32.2095,662411.0
2017-04-13 13:30:00,40.94,40.97,40.81,40.84,466561.0,32.2095,32.2331,32.1073,32.1309,466561.0
2017-04-13 14:00:00,40.83,40.98,40.8,40.93,481878.0,32.123,32.241,32.0994,32.2017,481878.0
2017-04-13 14:30:00,40.93,41.01,40.92,40.98,209673.0,32.2017,32.2646,32.1938,32.241,209673.0
2017-04-13 15:00:00,40.98,41.02,40.83,40.92,512071.0,32.241,32.2725,32.123,32.1938,512071.0
2017-04-13 15:30:00,40.92,40.95,40.69,40.7,1406975.0,32.1938,32.2174,32.0128,32.0207,1406975.0
2017-04-17 09:30:00,40.78,40.95,40.58,40.79,596647.0,32.0837,32.2174,31.9263,32.0915,596647.0
2017-04-17 10:00:00,40.79,40.9,40.75,40.83,483019.0,32.0915,32.1781,32.0601,32.123,483019.0
2017-04-17 10:30:00,40.83,40.89,40.76,40.85,341302.0,32.123,32.1702,32.0679,32.1387,341302.0
2017-04-17 11:00:00,40.85,40.97,40.83,40.92,530077.0,32.1387,32.2331,32.123,32.1938,530077.0
2017-04-17 11:30:00,40.93,40.99,40.89,40.91,397461.0,32.2017,32.2489,32.1702,32.1859,397461.0
2017-04-17 12:00:00,40.91,41.09,40.91,41.02,423715.0,32.1859,32.3275,32.1859,32.2725,423715.0
2017-04-17 12:30:00,41.02,41.15,40.99,41.12,391921.0,32.2725,32.3748,32.2489,32.3512,391921.0
2017-04-17 13:00:00,41.12,41.15,41.08,41.13,280580.0,32.3512,32.3748,32.3197,32.359,280580.0
2017-04-17 13:30:00,41.13,41.16,41.07,41.16,283035.0,32.359,32.3826,32.3118,32.3826,283035.0
2017-04-17 14:00:00,41.16,41.25,41.13,41.18,349543.0,32.3826,32.4534,32.359,32.3984,349543.0
2017-04-17 14:30:00,41.19,41.31,41.18,41.27,333585.0,32.4062,32.5006,32.3984,32.4692,333585.0
2017-04-17 15:00:00,41.27,41.5,41.23,41.48,660391.0,32.4692,32.6501,32.4377,32.6344,660391.0
2017-04-17 15:30:00,41.48,41.55,41.41,41.48,1618772.0,32.6344,32.6895,32.5793,32.6344,1618772.0
2017-04-18 09:30:00,40.99,41.51,40.97,41.23,1388111.0,32.2489,32.658,32.2331,32.4377,1388111.0
2017-04-18 10:00:00,41.24,41.26,40.96,41.1,1101791.0,32.4456,32.4613,32.2253,32.3354,1101791.0
2017-04-18 10:30:00,41.09,41.34,41.08,41.24,690609.0,32.3275,32.5242,32.3197,32.4456,690609.0
2017-04-18 11:00:00,41.24,41.26,41.06,41.21,579136.0,32.4456,32.4613,32.3039,32.422,579136.0
2017-04-18 11:30:00,41.21,41.23,40.8,40.83,630078.0,32.422,32.4377,32.0994,32.123,630078.0
2017-04-18 12:00:00,40.83,41.02,40.75,40.99,456455.0,32.123,32.2725,32.0601,32.2489,456455.0
2017-04-18 12:30:00,40.98,41.02,40.88,40.96,499357.0,32.241,32.2725,32.1623,32.2253,499357.0
2017-04-18 13:00:00,40.97,41.12,40.9,41.11,425263.0,32.2331,32.3512,32.1781,32.3433,425263.0
2017-04-18 13:30:00,41.12,41.39,41.07,41.37,825177.0,32.3512,32.5636,32.3118,32.5478,825177.0
2017-04-18 14:00:00,41.37,41.51,41.33,41.51,721219.0,32.5478,32.658,32.5164,32.658,721219.0
2017-04-18 14:30:00,41.51,41.51,41.31,41.42,788090.0,32.658,32.658,32.5006,32.5872,788090.0
2017-04-18 15:00:00,41.42,41.51,41.34,41.47,818967.0,32.5872,32.658,32.5242,32.6265,818967.0
2017-04-18 15:30:00,41.47,41.55,41.09,41.25,3253356.0,32.6265,32.6895,32.3275,32.4534,3253356.0
2017-04-19 09:30:00,42.31,42.94,42.15,42.49,3991607.0,33.2874,33.783,33.1615,33.429,3991607.0
2017-04-19 10:00:00,42.5,42.5,42.26,42.4,1668735.0,33.4369,33.4369,33.248,33.3582,1668735.0
2017-04-19 10:30:00,42.4,42.41,42.12,42.24,1821844.0,33.3582,33.3661,33.1379,33.2323,1821844.0
2017-04-19 11:00:00,42.24,42.4,42.13,42.36,1372385.0,33.2323,33.3582,33.1458,33.3267,1372385.0
2017-04-19 11:30:00,42.37,42.4,42.24,42.29,1599966.0,33.3346,33.3582,33.2323,33.2716,1599966.0
2017-04-19 12:00:00,42.3,42.33,42.18,42.29,634861.0,33.2795,33.3031,33.1851,33.2716,634861.0
2017-04-19 12:30:00,42.28,42.33,42.21,42.29,435276.0,33.2638,33.3031,33.2087,33.2716,435276.0
2017-04-19 13:00:00,42.28,42.29,42.11,42.26,571667.0,33.2638,33.2716,33.13,33.248,571667.0
2017-04-19 13:30:00,42.26,42.39,42.24,42.27,565396.0,33.248,33.3503,33.2323,33.2559,565396.0
2017-04-19 14:00:00,42.28,42.38,42.27,42.36,751059.0,33.2638,33.3425,33.2559,33.3267,751059.0
2017-04-19 14:30:00,42.36,42.44,42.2,42.27,992193.0,33.3267,33.3897,33.2008,33.2559,992193.0
2017-04-19 15:00:00,42.27,42.3,42.01,42.02,982035.0,33.2559,33.2795,33.0514,33.0592,982035.0
2017-04-19 15:30:00,42.02,42.1,41.96,42.03,2214209.0,33.0592,33.1222,33.012,33.0671,2214209.0
2017-04-20 09:30:00,42.61,42.69,42.17,42.22,1438504.0,33.5234,33.5863,33.1772,33.2166,1438504.0
2017-04-20 10:00:00,42.22,42.31,42.1,42.22,1118122.0,33.2166,33.2874,33.1222,33.2166,1118122.0
2017-04-20 10:30:00,42.22,42.45,42.17,42.44,745801.0,33.2166,33.3975,33.1772,33.3897,745801.0
2017-04-20 11:00:00,42.45,42.46,42.24,42.38,929562.0,33.3975,33.4054,33.2323,33.3425,929562.0
2017-04-20 11:30:00,42.39,42.45,42.31,42.33,520946.0,33.3503,33.3975,33.2874,33.3031,520946.0
2017-04-20 12:00:00,42.33,42.5,42.33,42.43,657401.0,33.3031,33.4369,33.3031,33.3818,657401.0
2017-04-20 12:30:00,42.43,42.56,42.38,42.43,694533.0,33.3818,33.4841,33.3425,33.3818,694533.0
2017-04-20 13:00:00,42.43,42.45,42.33,42.41,469678.0,33.3818,33.3975,33.3031,33.3661,469678.0
2017-04-20 13:30:00,42.41,42.57,42.4,42.55,436391.0,33.3661,33.4919,33.3582,33.4762,436391.0
2017-04-20 14:00:00,42.55,42.63,42.45,42.61,824621.0,33.4762,33.5391,33.3975,33.5234,824621.0
2017-04-20 14:30:00,42.61,42.76,42.57,42.68,989568.0,33.5234,33.6414,33.4919,33.5785,989568.0
2017-04-20 15:00:00,42.68,42.74,42.52,42.58,1266435.0,33.5785,33.6257,33.4526,33.4998,1266435.0
2017-04-20 15:30:00,42.58,42.63,42.48,42.49,1979417.0,33.4998,33.5391,33.4211,33.429,1979417.0
2017-04-21 09:30:00,42.21,42.56,42.21,42.5,1074528.0,33.2087,33.4841,33.2087,33.4369,1074528.0
2017-04-21 10:00:00,42.5,42.61,42.39,42.53,760106.0,33.4369,33.5234,33.3503,33.4605,760106.0
2017-04-21 10:30:00,42.54,42.54,42.31,42.38,544242.0,33.4683,33.4683,33.2874,33.3425,544242.0
2017-04-21 11:00:00,42.38,42.38,41.99,42.19,1096962.0,33.3425,33.3425,33.0356,33.193,1096962.0
2017-04-21 11:30:00,42.19,42.21,42.06,42.19,431767.0,33.193,33.2087,33.0907,33.193,431767.0
2017-04-21 12:00:00,42.19,42.21,42.01,42.04,489199.0,33.193,33.2087,33.0514,33.075,489199.0
2017-04-21 12:30:00,42.04,42.09,41.96,41.97,500259.0,33.075,33.1143,33.012,33.0199,500259.0
2017-04-21 13:00:00,41.97,42.0,41.7,41.87,808162.0,33.0199,33.0435,32.8075,32.9412,808162.0
2017-04-21 13:30:00,41.86,42.07,41.82,42.03,368144.0,32.9333,33.0986,32.9019,33.0671,368144.0
2017-04-21 14:00:00,42.03,42.08,41.9,42.07,1244544.0,33.0671,33.1064,32.9648,33.0986,1244544.0
2017-04-21 14:30:00,42.07,42.16,42.01,42.13,642900.0,33.0986,33.1694,33.0514,33.1458,642900.0
2017-04-21 15:00:00,42.12,42.14,41.95,42.07,766376.0,33.1379,33.1536,33.0042,33.0986,766376.0
2017-04-21 15:30:00,42.07,42.08,41.79,41.8,2727078.0,33.0986,33.1064,32.8783,32.8861,2727078.0
2017-04-24 09:30:00,43.37,43.73,43.19,43.66,2798511.0,34.1213,34.4046,33.9797,34.3495,2798511.0
2017-04-24 10:00:00,43.66,43.73,43.46,43.62,1258304.0,34.3495,34.4046,34.1921,34.318,1258304.0
2017-04-24 10:30:00,43.62,43.63,43.46,43.53,1113772.0,34.318,34.3259,34.1921,34.2472,1113772.0
2017-04-24 11:00:00,43.53,43.64,43.41,43.43,957780.0,34.2472,34.3338,34.1528,34.1685,957780.0
2017-04-24 11:30:00,43.43,43.43,43.22,43.33,921336.0,34.1685,34.1685,34.0033,34.0899,921336.0
2017-04-24 12:00:00,43.33,43.47,43.32,43.4,549928.0,34.0899,34.2,34.082,34.1449,549928.0
2017-04-24 12:30:00,43.4,43.43,43.28,43.33,516882.0,34.1449,34.1685,34.0505,34.0899,516882.0
2017-04-24 13:00:00,43.33,43.38,43.31,43.36,482329.0,34.0899,34.1292,34.0741,34.1135,482329.0
2017-04-24 13:30:00,43.36,43.4,43.29,43.4,497623.0,34.1135,34.1449,34.0584,34.1449,497623.0
2017-04-24 14:00:00,43.4,43.45,43.34,43.41,578642.0,34.1449,34.1843,34.0977,34.1528,578642.0
2017-04-24 14:30:00,43.41,43.46,43.39,43.46,814925.0,34.1528,34.1921,34.1371,34.1921,814925.0
2017-04-24 15:00:00,43.46,43.63,43.44,43.63,951593.0,34.1921,34.3259,34.1764,34.3259,951593.0
2017-04-24 15:30:00,43.62,43.65,43.49,43.56,2767706.0,34.318,34.3416,34.2157,34.2708,2767706.0
2017-04-25 09:30:00,43.97,44.2,43.92,44.15,1818820.0,34.5934,34.7743,34.5541,34.735,1818820.0
2017-04-25 10:00:00,44.14,44.2,44.05,44.13,999128.0,34.7271,34.7743,34.6563,34.7193,999128.0
2017-04-25 10:30:00,44.13,44.15,43.98,44.14,734527.0,34.7193,34.735,34.6013,34.7271,734527.0
2017-04-25 11:00:00,44.15,44.23,44.11,44.16,499704.0,34.735,34.7979,34.7035,34.7429,499704.0
2017-04-25 11:30:00,44.17,44.27,44.08,44.27,646272.0,34.7507,34.8294,34.6799,34.8294,646272.0
2017-04-25 12:00:00,44.27,44.32,44.25,44.3,593478.0,34.8294,34.8688,34.8137,34.853,593478.0
2017-04-25 12:30:00,44.3,44.32,44.06,44.09,523827.0,34.853,34.8688,34.6642,34.6878,523827.0
2017-04-25 13:00:00,44.09,44.18,44.06,44.08,266610.0,34.6878,34.7586,34.6642,34.6799,266610.0
2017-04-25 13:30:00,44.08,44.15,44.04,44.15,265734.0,34.6799,34.735,34.6485,34.735,265734.0
2017-04-25 14:00:00,44.14,44.31,44.13,44.28,482208.0,34.7271,34.8609,34.7193,34.8373,482208.0
2017-04-25 14:30:00,44.29,44.45,44.27,44.34,1045014.0,34.8451,34.971,34.8294,34.8845,1045014.0
2017-04-25 15:00:00,44.34,44.4,44.27,44.34,1241970.0,34.8845,34.9317,34.8294,34.8845,1241970.0
2017-04-25 15:30:00,44.34,44.37,44.2,44.29,1872235.0,34.8845,34.9081,34.7743,34.8451,1872235.0
2017-04-26 09:30:00,44.17,44.51,44.14,44.45,1085803.0,34.7507,35.0182,34.7271,34.971,1085803.0
2017-04-26 10:00:00,44.45,44.45,44.28,44.3,508501.0,34.971,34.971,34.8373,34.853,508501.0
2017-04-26 10:30:00,44.31,44.55,44.31,44.5,647567.0,34.8609,35.0497,34.8609,35.0104,647567.0
2017-04-26 11:00:00,44.5,44.76,44.48,44.69,669120.0,35.0104,35.2149,34.9946,35.1598,669120.0
2017-04-26 11:30:00,44.68,44.71,44.38,44.53,887839.0,35.152,35.1756,34.916,35.034,887839.0
2017-04-26 12:00:00,44.53,44.6,44.46,44.49,465716.0,35.034,35.089,34.9789,35.0025,465716.0
2017-04-26 12:30:00,44.49,44.78,44.48,44.76,827193.0,35.0025,35.2307,34.9946,35.2149,827193.0
2017-04-26 13:00:00,44.77,44.86,44.62,44.63,999130.0,35.2228,35.2936,35.1048,35.1126,999130.0
2017-04-26 13:30:00,44.62,44.83,44.54,44.66,1326503.0,35.1048,35.27,35.0418,35.1362,1326503.0
2017-04-26 14:00:00,44.66,44.71,44.56,44.56,678951.0,35.1362,35.1756,35.0576,35.0576,678951.0
2017-04-26 14:30:00,44.56,44.68,44.5,44.51,517004.0,35.0576,35.152,35.0104,35.0182,517004.0
2017-04-26 15:00:00,44.52,44.61,44.46,44.51,651858.0,35.0261,35.0969,34.9789,35.0182,651858.0
2017-04-26 15:30:00,44.51,44.54,44.37,44.37,2066820.0,35.0182,35.0418,34.9081,34.9081,2066820.0
2017-04-27 09:30:00,44.16,44.21,43.92,43.95,814248.0,34.9025,34.942,34.7128,34.7365,814248.0
2017-04-27 10:00:00,43.95,43.97,43.61,43.67,926835.0,34.7365,34.7523,34.4678,34.5152,926835.0
2017-04-27 10:30:00,43.67,43.73,43.49,43.59,817582.0,34.5152,34.5626,34.3729,34.452,817582.0
2017-04-27 11:00:00,43.58,43.63,43.48,43.57,500414.0,34.4441,34.4836,34.365,34.4361,500414.0
2017-04-27 11:30:00,43.56,43.61,43.39,43.48,571529.0,34.4282,34.4678,34.2939,34.365,571529.0
2017-04-27 12:00:00,43.49,43.61,43.46,43.52,330736.0,34.3729,34.4678,34.3492,34.3966,330736.0
2017-04-27 12:30:00,43.52,43.83,43.52,43.83,481364.0,34.3966,34.6416,34.3966,34.6416,481364.0
2017-04-27 13:00:00,43.83,43.83,43.67,43.73,459020.0,34.6416,34.6416,34.5152,34.5626,459020.0
2017-04-27 13:30:00,43.74,43.76,43.63,43.7,332804.0,34.5705,34.5863,34.4836,34.5389,332804.0
2017-04-27 14:00:00,43.7,43.74,43.63,43.71,281468.0,34.5389,34.5705,34.4836,34.5468,281468.0
2017-04-27 14:30:00,43.71,43.76,43.61,43.64,405501.0,34.5468,34.5863,34.4678,34.4915,405501.0
2017-04-27 15:00:00,43.64,43.68,43.58,43.63,494517.0,34.4915,34.5231,34.4441,34.4836,494517.0
2017-04-27 15:30:00,43.63,43.65,43.49,43.53,1556578.0,34.4836,34.4994,34.3729,34.4045,1556578.0
2017-04-28 09:30:00,43.6,43.81,43.42,43.79,723281.0,34.4599,34.6258,34.3176,34.61,723281.0
2017-04-28 10:00:00,43.79,43.8,43.46,43.6,598608.0,34.61,34.6179,34.3492,34.4599,598608.0
2017-04-28 10:30:00,43.59,43.63,43.49,43.57,498095.0,34.452,34.4836,34.3729,34.4361,498095.0
2017-04-28 11:00:00,43.57,43.7,43.56,43.62,549998.0,34.4361,34.5389,34.4282,34.4757,549998.0
2017-04-28 11:30:00,43.62,43.65,43.51,43.54,363605.0,34.4757,34.4994,34.3887,34.4124,363605.0
2017-04-28 12:00:00,43.55,43.68,43.54,43.63,274758.0,34.4203,34.5231,34.4124,34.4836,274758.0
2017-04-28 12:30:00,43.64,43.64,43.54,43.59,245219.0,34.4915,34.4915,34.4124,34.452,245219.0
2017-04-28 13:00:00,43.59,43.64,43.54,43.58,287905.0,34.452,34.4915,34.4124,34.4441,287905.0
2017-04-28 13:30:00,43.59,43.62,43.48,43.48,351246.0,34.452,34.4757,34.365,34.365,351246.0
2017-04-28 14:00:00,43.48,43.53,43.43,43.45,388052.0,34.365,34.4045,34.3255,34.3413,388052.0
2017-04-28 14:30:00,43.45,43.53,43.4,43.43,336306.0,34.3413,34.4045,34.3018,34.3255,336306.0
2017-04-28 15:00:00,43.43,43.57,43.42,43.5,402139.0,34.3255,34.4361,34.3176,34.3808,402139.0
2017-04-28 15:30:00,43.5,43.51,43.34,43.37,1631957.0,34.3808,34.3887,34.2544,34.2781,1631957.0
2017-05-01 09:30:00,43.76,43.78,43.57,43.7,515993.0,34.5863,34.6021,34.4361,34.5389,515993.0
2017-05-01 10:00:00,43.68,43.81,43.61,43.76,397226.0,34.5231,34.6258,34.4678,34.5863,397226.0
2017-05-01 10:30:00,43.76,43.92,43.76,43.9,367191.0,34.5863,34.7128,34.5863,34.697,367191.0
2017-05-01 11:00:00,43.9,43.96,43.7,43.71,367339.0,34.697,34.7444,34.5389,34.5468,367339.0
2017-05-01 11:30:00,43.71,43.89,43.68,43.88,344912.0,34.5468,34.6891,34.5231,34.6812,344912.0
2017-05-01 12:00:00,43.88,43.94,43.85,43.88,276741.0,34.6812,34.7286,34.6574,34.6812,276741.0
2017-05-01 12:30:00,43.88,43.96,43.49,43.76,722345.0,34.6812,34.7444,34.3729,34.5863,722345.0
2017-05-01 13:00:00,43.77,43.93,43.71,43.93,471855.0,34.5942,34.7207,34.5468,34.7207,471855.0
2017-05-01 13:30:00,43.93,44.0,43.89,43.99,298027.0,34.7207,34.776,34.6891,34.7681,298027.0
2017-05-01 14:00:00,43.99,44.06,43.95,44.02,533851.0,34.7681,34.8234,34.7365,34.7918,533851.0
2017-05-01 14:30:00,44.0,44.03,43.96,44.03,392923.0,34.776,34.7997,34.7444,34.7997,392923.0
2017-05-01 15:00:00,44.04,44.05,43.82,43.84,420268.0,34.8076,34.8155,34.6337,34.6495,420268.0
2017-05-01 15:30:00,43.84,43.95,43.73,43.75,1269580.0,34.6495,34.7365,34.5626,34.5784,1269580.0
2017-05-02 09:30:00,43.67,43.78,43.31,43.34,729842.0,34.5152,34.6021,34.2307,34.2544,729842.0
2017-05-02 10:00:00,43.33,43.39,43.16,43.18,647866.0,34.2465,34.2939,34.1121,34.1279,647866.0
2017-05-02 10:30:00,43.18,43.24,43.0,43.09,871183.0,34.1279,34.1753,33.9856,34.0568,871183.0
2017-05-02 11:00:00,43.08,43.26,43.08,43.22,538691.0,34.0489,34.1911,34.0489,34.1595,538691.0
2017-05-02 11:30:00,43.22,43.27,43.12,43.15,379575.0,34.1595,34.199,34.0805,34.1042,379575.0
2017-05-02 12:00:00,43.15,43.3,43.15,43.23,431002.0,34.1042,34.2227,34.1042,34.1674,431002.0
2017-05-02 12:30:00,43.23,43.35,43.22,43.34,247561.0,34.1674,34.2623,34.1595,34.2544,247561.0
2017-05-02 13:00:00,43.34,43.37,43.22,43.25,384863.0,34.2544,34.2781,34.1595,34.1832,384863.0
2017-05-02 13:30:00,43.24,43.28,43.16,43.21,309313.0,34.1753,34.2069,34.1121,34.1516,309313.0
2017-05-02 14:00:00,43.2,43.29,43.19,43.22,242503.0,34.1437,34.2148,34.1358,34.1595,242503.0
2017-05-02 14:30:00,43.22,43.24,43.14,43.21,362843.0,34.1595,34.1753,34.0963,34.1516,362843.0
2017-05-02 15:00:00,43.21,43.29,43.19,43.26,379277.0,34.1516,34.2148,34.1358,34.1911,379277.0
2017-05-02 15:30:00,43.26,43.35,43.16,43.34,1164604.0,34.1911,34.2623,34.1121,34.2544,1164604.0
2017-05-03 09:30:00,43.15,43.54,43.11,43.5,593383.0,34.1042,34.4124,34.0726,34.3808,593383.0
2017-05-03 10:00:00,43.51,43.77,43.48,43.72,490114.0,34.3887,34.5942,34.365,34.5547,490114.0
2017-05-03 10:30:00,43.71,43.72,43.49,43.52,517998.0,34.5468,34.5547,34.3729,34.3966,517998.0
2017-05-03 11:00:00,43.51,43.56,43.41,43.43,402112.0,34.3887,34.4282,34.3097,34.3255,402112.0
2017-05-03 11:30:00,43.44,43.49,43.4,43.45,168839.0,34.3334,34.3729,34.3018,34.3413,168839.0
2017-05-03 12:00:00,43.46,43.52,43.39,43.44,161929.0,34.3492,34.3966,34.2939,34.3334,161929.0
2017-05-03 12:30:00,43.45,43.46,43.36,43.39,143057.0,34.3413,34.3492,34.2702,34.2939,143057.0
2017-05-03 13:00:00,43.39,43.43,43.34,43.41,184348.0,34.2939,34.3255,34.2544,34.3097,184348.0
2017-05-03 13:30:00,43.41,43.46,43.36,43.41,163278.0,34.3097,34.3492,34.2702,34.3097,163278.0
2017-05-03 14:00:00,43.41,43.64,43.39,43.54,417264.0,34.3097,34.4915,34.2939,34.4124,417264.0
2017-05-03 14:30:00,43.54,43.62,43.49,43.58,223591.0,34.4124,34.4757,34.3729,34.4441,223591.0
2017-05-03 15:00:00,43.58,43.6,43.46,43.5,246032.0,34.4441,34.4599,34.3492,34.3808,246032.0
2017-05-03 15:30:00,43.5,43.55,43.45,43.45,962581.0,34.3808,34.4203,34.3413,34.3413,962581.0
2017-05-04 09:30:00,43.85,43.97,43.58,43.67,923256.0,34.6574,34.7523,34.4441,34.5152,923256.0
2017-05-04 10:00:00,43.67,43.81,43.56,43.8,584187.0,34.5152,34.6258,34.4282,34.6179,584187.0
2017-05-04 10:30:00,43.79,43.8,43.47,43.54,461658.0,34.61,34.6179,34.3571,34.4124,461658.0
2017-05-04 11:00:00,43.54,43.67,43.53,43.59,353002.0,34.4124,34.5152,34.4045,34.452,353002.0
2017-05-04 11:30:00,43.6,43.64,43.47,43.48,396365.0,34.4599,34.4915,34.3571,34.365,396365.0
2017-05-04 12:00:00,43.48,43.49,43.22,43.39,399817.0,34.365,34.3729,34.1595,34.2939,399817.0
2017-05-04 12:30:00,43.39,43.48,43.3,43.4,480760.0,34.2939,34.365,34.2227,34.3018,480760.0
2017-05-04 13:00:00,43.39,43.45,43.33,43.35,269555.0,34.2939,34.3413,34.2465,34.2623,269555.0
2017-05-04 13:30:00,43.36,43.46,43.29,43.43,275637.0,34.2702,34.3492,34.2148,34.3255,275637.0
2017-05-04 14:00:00,43.42,43.47,43.29,43.41,305631.0,34.3176,34.3571,34.2148,34.3097,305631.0
2017-05-04 14:30:00,43.4,43.46,43.35,43.39,240560.0,34.3018,34.3492,34.2623,34.2939,240560.0
2017-05-04 15:00:00,43.38,43.44,43.32,43.33,362667.0,34.286,34.3334,34.2386,34.2465,362667.0
2017-05-04 15:30:00,43.33,43.37,43.25,43.29,987373.0,34.2465,34.2781,34.1832,34.2148,987373.0
2017-05-05 09:30:00,43.37,43.56,43.23,43.29,695479.0,34.2781,34.4282,34.1674,34.2148,695479.0
2017-05-05 10:00:00,43.28,43.3,43.05,43.14,466681.0,34.2069,34.2227,34.0252,34.0963,466681.0
2017-05-05 10:30:00,43.13,43.17,43.02,43.11,482249.0,34.0884,34.12,34.0014,34.0726,482249.0
2017-05-05 11:00:00,43.12,43.18,43.04,43.04,321998.0,34.0805,34.1279,34.0173,34.0173,321998.0
2017-05-05 11:30:00,43.05,43.18,43.02,43.16,406777.0,34.0252,34.1279,34.0014,34.1121,406777.0
2017-05-05 12:00:00,43.16,43.17,43.02,43.02,193337.0,34.1121,34.12,34.0014,34.0014,193337.0
2017-05-05 12:30:00,43.02,43.03,42.87,42.97,338585.0,34.0014,34.0094,33.8829,33.9619,338585.0
2017-05-05 13:00:00,42.96,42.98,42.89,42.93,221068.0,33.954,33.9698,33.8987,33.9303,221068.0
2017-05-05 13:30:00,42.93,42.96,42.9,42.91,235124.0,33.9303,33.954,33.9066,33.9145,235124.0
2017-05-05 14:00:00,42.91,43.06,42.9,43.05,312806.0,33.9145,34.0331,33.9066,34.0252,312806.0
2017-05-05 14:30:00,43.05,43.09,42.99,43.08,267923.0,34.0252,34.0568,33.9777,34.0489,267923.0
2017-05-05 15:00:00,43.07,43.14,43.04,43.08,413651.0,34.041,34.0963,34.0173,34.0489,413651.0
2017-05-05 15:30:00,43.08,43.15,43.05,43.09,1708302.0,34.0489,34.1042,34.0252,34.0568,1708302.0
2017-05-08 09:30:00,43.15,43.31,43.0,43.04,735566.0,34.1042,34.2307,33.9856,34.0173,735566.0
2017-05-08 10:00:00,43.03,43.2,43.03,43.1,553127.0,34.0094,34.1437,34.0094,34.0647,553127.0
2017-05-08 10:30:00,43.11,43.31,43.1,43.14,617939.0,34.0726,34.2307,34.0647,34.0963,617939.0
2017-05-08 11:00:00,43.14,43.17,43.06,43.11,442412.0,34.0963,34.12,34.0331,34.0726,442412.0
2017-05-08 11:30:00,43.11,43.15,43.06,43.13,294043.0,34.0726,34.1042,34.0331,34.0884,294043.0
2017-05-08 12:00:00,43.13,43.16,43.0,43.01,230702.0,34.0884,34.1121,33.9856,33.9935,230702.0
2017-05-08 12:30:00,43.01,43.13,42.99,43.1,243216.0,33.9935,34.0884,33.9777,34.0647,243216.0
2017-05-08 13:00:00,43.1,43.15,43.07,43.14,228333.0,34.0647,34.1042,34.041,34.0963,228333.0
2017-05-08 13:30:00,43.13,43.17,43.1,43.14,391436.0,34.0884,34.12,34.0647,34.0963,391436.0
2017-05-08 14:00:00,43.15,43.15,43.06,43.08,307050.0,34.1042,34.1042,34.0331,34.0489,307050.0
2017-05-08 14:30:00,43.07,43.08,43.0,43.02,336075.0,34.041,34.0489,33.9856,34.0014,336075.0
2017-05-08 15:00:00,43.02,43.05,42.98,43.01,486322.0,34.0014,34.0252,33.9698,33.9935,486322.0
2017-05-08 15:30:00,43.01,43.02,42.93,43.0,1275172.0,33.9935,34.0014,33.9303,33.9856,1275172.0
2017-05-09 09:30:00,43.05,43.25,42.86,43.2,858891.0,34.0252,34.1832,33.875,34.1437,858891.0
2017-05-09 10:00:00,43.2,43.34,43.11,43.13,530824.0,34.1437,34.2544,34.0726,34.0884,530824.0
2017-05-09 10:30:00,43.13,43.16,43.0,43.05,313492.0,34.0884,34.1121,33.9856,34.0252,313492.0
2017-05-09 11:00:00,43.05,43.08,42.93,42.95,236698.0,34.0252,34.0489,33.9303,33.9461,236698.0
2017-05-09 11:30:00,42.95,43.08,42.95,43.07,197007.0,33.9461,34.0489,33.9461,34.041,197007.0
2017-05-09 12:00:00,43.08,43.13,43.01,43.04,296128.0,34.0489,34.0884,33.9935,34.0173,296128.0
2017-05-09 12:30:00,43.04,43.04,42.94,42.97,287465.0,34.0173,34.0173,33.9382,33.9619,287465.0
2017-05-09 13:00:00,42.96,43.06,42.95,42.95,195785.0,33.954,34.0331,33.9461,33.9461,195785.0
2017-05-09 13:30:00,42.95,43.06,42.94,43.04,287323.0,33.9461,34.0331,33.9382,34.0173,287323.0
2017-05-09 14:00:00,43.04,43.05,42.94,42.95,203181.0,34.0173,34.0252,33.9382,33.9461,203181.0
2017-05-09 14:30:00,42.95,43.0,42.93,42.98,207265.0,33.9461,33.9856,33.9303,33.9698,207265.0
2017-05-09 15:00:00,42.98,43.01,42.93,42.94,379141.0,33.9698,33.9935,33.9303,33.9382,379141.0
2017-05-09 15:30:00,42.95,42.95,42.67,42.82,1266100.0,33.9461,33.9461,33.7248,33.8434,1266100.0
2017-05-10 09:30:00,42.8,43.05,42.67,42.92,1301967.0,33.8276,34.0252,33.7248,33.9224,1301967.0
2017-05-10 10:00:00,42.91,43.04,42.84,42.85,402582.0,33.9145,34.0173,33.8592,33.8671,402582.0
2017-05-10 10:30:00,42.86,43.05,42.81,43.04,413335.0,33.875,34.0252,33.8355,34.0173,413335.0
2017-05-10 11:00:00,43.04,43.2,42.99,43.17,424665.0,34.0173,34.1437,33.9777,34.12,424665.0
2017-05-10 11:30:00,43.18,43.19,43.05,43.06,330431.0,34.1279,34.1358,34.0252,34.0331,330431.0
2017-05-10 12:00:00,43.06,43.16,43.05,43.09,284153.0,34.0331,34.1121,34.0252,34.0568,284153.0
2017-05-10 12:30:00,43.09,43.17,43.08,43.11,268240.0,34.0568,34.12,34.0489,34.0726,268240.0
2017-05-10 13:00:00,43.12,43.18,43.05,43.1,321050.0,34.0805,34.1279,34.0252,34.0647,321050.0
2017-05-10 13:30:00,43.09,43.14,43.05,43.1,320157.0,34.0568,34.0963,34.0252,34.0647,320157.0
2017-05-10 14:00:00,43.1,43.15,43.05,43.08,281164.0,34.0647,34.1042,34.0252,34.0489,281164.0
2017-05-10 14:30:00,43.09,43.15,43.08,43.09,325179.0,34.0568,34.1042,34.0489,34.0568,325179.0
2017-05-10 15:00:00,43.09,43.16,43.08,43.16,565295.0,34.0568,34.1121,34.0489,34.1121,565295.0
2017-05-10 15:30:00,43.16,43.18,43.1,43.1,1505784.0,34.1121,34.1279,34.0647,34.0647,1505784.0
2017-05-11 09:30:00,42.98,43.2,42.71,42.77,720663.0,33.9698,34.1437,33.7564,33.8039,720663.0
2017-05-11 10:00:00,42.76,42.81,42.58,42.62,405535.0,33.796,33.8355,33.6537,33.6853,405535.0
2017-05-11 10:30:00,42.61,42.7,42.44,42.7,475187.0,33.6774,33.7485,33.543,33.7485,475187.0
2017-05-11 11:00:00,42.7,42.94,42.68,42.85,702557.0,33.7485,33.9382,33.7327,33.8671,702557.0
2017-05-11 11:30:00,42.85,42.88,42.76,42.88,235109.0,33.8671,33.8908,33.796,33.8908,235109.0
2017-05-11 12:00:00,42.88,43.05,42.88,43.01,220169.0,33.8908,34.0252,33.8908,33.9935,220169.0
2017-05-11 12:30:00,43.01,43.04,42.92,42.93,193217.0,33.9935,34.0173,33.9224,33.9303,193217.0
2017-05-11 13:00:00,42.93,42.95,42.83,42.83,347122.0,33.9303,33.9461,33.8513,33.8513,347122.0
2017-05-11 13:30:00,42.83,42.93,42.83,42.92,327894.0,33.8513,33.9303,33.8513,33.9224,327894.0
2017-05-11 14:00:00,42.92,43.02,42.85,42.94,294853.0,33.9224,34.0014,33.8671,33.9382,294853.0
2017-05-11 14:30:00,42.94,42.99,42.87,42.91,264617.0,33.9382,33.9777,33.8829,33.9145,264617.0
2017-05-11 15:00:00,42.91,42.94,42.89,42.91,313427.0,33.9145,33.9382,33.8987,33.9145,313427.0
2017-05-11 15:30:00,42.9,42.91,42.83,42.88,701500.0,33.9066,33.9145,33.8513,33.8908,701500.0
2017-05-12 09:30:00,42.61,42.76,42.53,42.62,735711.0,33.6774,33.796,33.6142,33.6853,735711.0
2017-05-12 10:00:00,42.62,42.67,42.38,42.4,599544.0,33.6853,33.7248,33.4956,33.5114,599544.0
2017-05-12 10:30:00,42.39,42.5,42.36,42.39,356233.0,33.5035,33.5905,33.4798,33.5035,356233.0
2017-05-12 11:00:00,42.39,42.5,42.36,42.46,277675.0,33.5035,33.5905,33.4798,33.5588,277675.0
2017-05-12 11:30:00,42.46,42.56,42.43,42.45,314658.0,33.5588,33.6379,33.5351,33.5509,314658.0
2017-05-12 12:00:00,42.45,42.52,42.44,42.5,300251.0,33.5509,33.6063,33.543,33.5905,300251.0
2017-05-12 12:30:00,42.5,42.58,42.48,42.52,215774.0,33.5905,33.6537,33.5747,33.6063,215774.0
2017-05-12 13:00:00,42.52,42.61,42.48,42.55,236197.0,33.6063,33.6774,33.5747,33.63,236197.0
2017-05-12 13:30:00,42.55,42.62,42.53,42.62,150375.0,33.63,33.6853,33.6142,33.6853,150375.0
2017-05-12 14:00:00,42.62,42.71,42.61,42.68,246508.0,33.6853,33.7564,33.6774,33.7327,246508.0
2017-05-12 14:30:00,42.67,42.76,42.66,42.75,233853.0,33.7248,33.796,33.7169,33.788,233853.0
2017-05-12 15:00:00,42.75,42.76,42.66,42.67,203873.0,33.788,33.796,33.7169,33.7248,203873.0
2017-05-12 15:30:00,42.67,42.72,42.62,42.71,965449.0,33.7248,33.7643,33.6853,33.7564,965449.0
2017-05-15 09:30:00,42.82,43.01,42.8,43.0,1113428.0,33.8434,33.9935,33.8276,33.9856,1113428.0
2017-05-15 10:00:00,43.0,43.31,42.99,43.26,682495.0,33.9856,34.2307,33.9777,34.1911,682495.0
2017-05-15 10:30:00,43.27,43.39,43.18,43.37,724120.0,34.199,34.2939,34.1279,34.2781,724120.0
2017-05-15 11:00:00,43.37,43.52,43.36,43.52,1554607.0,34.2781,34.3966,34.2702,34.3966,1554607.0
2017-05-15 11:30:00,43.52,43.62,43.31,43.45,943255.0,34.3966,34.4757,34.2307,34.3413,943255.0
2017-05-15 12:00:00,43.45,43.55,43.43,43.45,293670.0,34.3413,34.4203,34.3255,34.3413,293670.0
2017-05-15 12:30:00,43.45,43.62,43.44,43.6,270290.0,34.3413,34.4757,34.3334,34.4599,270290.0
2017-05-15 13:00:00,43.6,43.6,43.54,43.57,277522.0,34.4599,34.4599,34.4124,34.4361,277522.0
2017-05-15 13:30:00,43.57,43.62,43.56,43.57,768276.0,34.4361,34.4757,34.4282,34.4361,768276.0
2017-05-15 14:00:00,43.56,43.57,43.43,43.44,459548.0,34.4282,34.4361,34.3255,34.3334,459548.0
2017-05-15 14:30:00,43.44,43.45,43.37,43.41,353066.0,34.3334,34.3413,34.2781,34.3097,353066.0
2017-05-15 15:00:00,43.41,43.45,43.39,43.41,460391.0,34.3097,34.3413,34.2939,34.3097,460391.0
2017-05-15 15:30:00,43.41,43.53,43.4,43.44,1216688.0,34.3097,34.4045,34.3018,34.3334,1216688.0
2017-05-16 09:30:00,43.58,43.61,43.34,43.53,1105822.0,34.4441,34.4678,34.2544,34.4045,1105822.0
2017-05-16 10:00:00,43.54,43.64,43.44,43.45,461391.0,34.4124,34.4915,34.3334,34.3413,461391.0
2017-05-16 10:30:00,43.46,43.54,43.32,43.34,333826.0,34.3492,34.4124,34.2386,34.2544,333826.0
2017-05-16 11:00:00,43.34,43.42,43.29,43.39,485809.0,34.2544,34.3176,34.2148,34.2939,485809.0
2017-05-16 11:30:00,43.39,43.46,43.34,43.45,326311.0,34.2939,34.3492,34.2544,34.3413,326311.0
2017-05-16 12:00:00,43.45,43.46,43.38,43.44,200108.0,34.3413,34.3492,34.286,34.3334,200108.0
2017-05-16 12:30:00,43.43,43.46,43.34,43.41,301960.0,34.3255,34.3492,34.2544,34.3097,301960.0
2017-05-16 13:00:00,43.41,43.43,43.38,43.41,158474.0,34.3097,34.3255,34.286,34.3097,158474.0
2017-05-16 13:30:00,43.41,43.43,43.36,43.38,303593.0,34.3097,34.3255,34.2702,34.286,303593.0
2017-05-16 14:00:00,43.38,43.46,43.37,43.42,240381.0,34.286,34.3492,34.2781,34.3176,240381.0
2017-05-16 14:30:00,43.42,43.47,43.39,43.39,288122.0,34.3176,34.3571,34.2939,34.2939,288122.0
2017-05-16 15:00:00,43.4,43.45,43.37,43.43,817214.0,34.3018,34.3413,34.2781,34.3255,817214.0
2017-05-16 15:30:00,43.43,43.44,43.33,43.38,752149.0,34.3255,34.3334,34.2465,34.286,752149.0
2017-05-17 09:30:00,42.4,42.5,41.92,41.94,1809072.0,33.5114,33.5905,33.132,33.1479,1809072.0
2017-05-17 10:00:00,41.94,41.99,41.72,41.93,1143550.0,33.1479,33.1874,32.974,33.14,1143550.0
2017-05-17 10:30:00,41.92,42.0,41.51,41.57,1265815.0,33.132,33.1953,32.808,32.8554,1265815.0
2017-05-17 11:00:00,41.56,41.68,41.38,41.48,1701321.0,32.8475,32.9424,32.7053,32.7843,1701321.0
2017-05-17 11:30:00,41.49,41.59,41.39,41.52,522302.0,32.7922,32.8712,32.7132,32.8159,522302.0
2017-05-17 12:00:00,41.53,41.54,41.03,41.03,802007.0,32.8238,32.8317,32.4286,32.4286,802007.0
2017-05-17 12:30:00,41.03,41.14,40.96,41.12,1032146.0,32.4286,32.5156,32.3733,32.4998,1032146.0
2017-05-17 13:00:00,41.11,41.11,40.85,40.9,752834.0,32.4919,32.4919,32.2864,32.3259,752834.0
2017-05-17 13:30:00,40.91,40.91,40.6,40.65,1313333.0,32.3338,32.3338,32.0888,32.1283,1313333.0
2017-05-17 14:00:00,40.64,40.81,40.43,40.48,1451834.0,32.1204,32.2547,31.9544,31.9939,1451834.0
2017-05-17 14:30:00,40.49,40.72,40.44,40.7,1320869.0,32.0018,32.1836,31.9623,32.1678,1320869.0
2017-05-17 15:00:00,40.69,40.95,40.66,40.82,2225934.0,32.1599,32.3654,32.1362,32.2626,2225934.0
2017-05-17 15:30:00,40.82,40.98,40.81,40.96,4456176.0,32.2626,32.3891,32.2547,32.3733,4456176.0
2017-05-18 09:30:00,41.0,41.64,40.97,41.29,1979245.0,32.4049,32.9107,32.3812,32.6341,1979245.0
2017-05-18 10:00:00,41.29,41.87,41.29,41.8,1146516.0,32.6341,33.0925,32.6341,33.0372,1146516.0
2017-05-18 10:30:00,41.8,41.88,41.52,41.56,1122671.0,33.0372,33.1004,32.8159,32.8475,1122671.0
2017-05-18 11:00:00,41.57,41.67,41.28,41.29,1128203.0,32.8554,32.9345,32.6262,32.6341,1128203.0
2017-05-18 11:30:00,41.29,41.4,41.01,41.07,956323.0,32.6341,32.7211,32.4128,32.4602,956323.0
2017-05-18 12:00:00,41.07,41.13,40.92,41.06,1166706.0,32.4602,32.5077,32.3417,32.4523,1166706.0
2017-05-18 12:30:00,41.07,41.24,40.97,41.22,786126.0,32.4602,32.5946,32.3812,32.5788,786126.0
2017-05-18 13:00:00,41.23,41.26,41.12,41.16,484105.0,32.5867,32.6104,32.4998,32.5314,484105.0
2017-05-18 13:30:00,41.15,41.33,41.05,41.29,481835.0,32.5235,32.6657,32.4444,32.6341,481835.0
2017-05-18 14:00:00,41.3,41.57,41.28,41.39,929827.0,32.642,32.8554,32.6262,32.7132,929827.0
2017-05-18 14:30:00,41.39,41.53,41.38,41.46,915672.0,32.7132,32.8238,32.7053,32.7685,915672.0
2017-05-18 15:00:00,41.46,41.52,41.34,41.4,738994.0,32.7685,32.8159,32.6736,32.7211,738994.0
2017-05-18 15:30:00,41.4,41.53,41.29,41.31,1302967.0,32.7211,32.8238,32.6341,32.6499,1302967.0
2017-05-19 09:30:00,41.59,41.87,41.36,41.8,1558860.0,32.8712,33.0925,32.6894,33.0372,1558860.0
2017-05-19 10:00:00,41.8,42.02,41.8,41.96,904502.0,33.0372,33.2111,33.0372,33.1637,904502.0
2017-05-19 10:30:00,41.96,42.09,41.9,42.07,1067704.0,33.1637,33.2664,33.1162,33.2506,1067704.0
2017-05-19 11:00:00,42.07,42.2,42.02,42.2,682086.0,33.2506,33.3533,33.2111,33.3533,682086.0
2017-05-19 11:30:00,42.21,42.22,42.01,42.11,512615.0,33.3613,33.3692,33.2032,33.2822,512615.0
2017-05-19 12:00:00,42.11,42.16,42.07,42.14,289362.0,33.2822,33.3217,33.2506,33.3059,289362.0
2017-05-19 12:30:00,42.15,42.22,42.13,42.15,341339.0,33.3138,33.3692,33.298,33.3138,341339.0
2017-05-19 13:00:00,42.16,42.16,42.06,42.07,227732.0,33.3217,33.3217,33.2427,33.2506,227732.0
2017-05-19 13:30:00,42.07,42.14,42.06,42.12,391694.0,33.2506,33.3059,33.2427,33.2901,391694.0
2017-05-19 14:00:00,42.12,42.16,42.09,42.12,327147.0,33.2901,33.3217,33.2664,33.2901,327147.0
2017-05-19 14:30:00,42.11,42.2,42.1,42.14,333620.0,33.2822,33.3533,33.2743,33.3059,333620.0
2017-05-19 15:00:00,42.14,42.17,41.87,41.9,763443.0,33.3059,33.3296,33.0925,33.1162,763443.0
2017-05-19 15:30:00,41.89,41.89,41.72,41.8,1689821.0,33.1083,33.1083,32.974,33.0372,1689821.0
2017-05-22 09:30:00,42.05,42.17,41.87,42.01,577636.0,33.2348,33.3296,33.0925,33.2032,577636.0
2017-05-22 10:00:00,42.01,42.06,41.71,41.79,505137.0,33.2032,33.2427,32.9661,33.0293,505137.0
2017-05-22 10:30:00,41.79,41.8,41.51,41.61,510293.0,33.0293,33.0372,32.808,32.887,510293.0
2017-05-22 11:00:00,41.61,41.71,41.49,41.7,379916.0,32.887,32.9661,32.7922,32.9582,379916.0
2017-05-22 11:30:00,41.7,41.84,41.69,41.84,235906.0,32.9582,33.0688,32.9503,33.0688,235906.0
2017-05-22 12:00:00,41.84,41.93,41.79,41.87,362554.0,33.0688,33.14,33.0293,33.0925,362554.0
2017-05-22 12:30:00,41.87,41.88,41.65,41.66,388751.0,33.0925,33.1004,32.9186,32.9266,388751.0
2017-05-22 13:00:00,41.66,41.75,41.65,41.72,209281.0,32.9266,32.9977,32.9186,32.974,209281.0
2017-05-22 13:30:00,41.73,41.75,41.61,41.64,227387.0,32.9819,32.9977,32.887,32.9107,227387.0
2017-05-22 14:00:00,41.64,41.64,41.57,41.61,283839.0,32.9107,32.9107,32.8554,32.887,283839.0
2017-05-22 14:30:00,41.6,41.68,41.57,41.57,254805.0,32.8791,32.9424,32.8554,32.8554,254805.0
2017-05-22 15:00:00,41.57,41.62,41.53,41.58,427156.0,32.8554,32.8949,32.8238,32.8633,427156.0
2017-05-22 15:30:00,41.58,41.7,41.57,41.66,1119970.0,32.8633,32.9582,32.8554,32.9266,1119970.0
2017-05-23 09:30:00,41.51,41.74,41.33,41.45,493678.0,32.808,32.9898,32.6657,32.7606,493678.0
2017-05-23 10:00:00,41.45,41.67,41.43,41.66,403782.0,32.7606,32.9345,32.7448,32.9266,403782.0
2017-05-23 10:30:00,41.64,41.85,41.63,41.81,514851.0,32.9107,33.0767,32.9028,33.0451,514851.0
2017-05-23 11:00:00,41.82,42.03,41.76,42.02,505040.0,33.053,33.219,33.0056,33.2111,505040.0
2017-05-23 11:30:00,42.02,42.22,41.98,42.2,752968.0,33.2111,33.3692,33.1795,33.3533,752968.0
2017-05-23 12:00:00,42.2,42.3,42.18,42.18,543190.0,33.3533,33.4324,33.3375,33.3375,543190.0
2017-05-23 12:30:00,42.19,42.26,42.17,42.2,313813.0,33.3454,33.4008,33.3296,33.3533,313813.0
2017-05-23 13:00:00,42.2,42.42,42.2,42.41,464059.0,33.3533,33.5272,33.3533,33.5193,464059.0
2017-05-23 13:30:00,42.4,42.45,42.37,42.43,339217.0,33.5114,33.5509,33.4877,33.5351,339217.0
2017-05-23 14:00:00,42.42,42.48,42.36,42.45,506190.0,33.5272,33.5747,33.4798,33.5509,506190.0
2017-05-23 14:30:00,42.45,42.65,42.43,42.5,722092.0,33.5509,33.709,33.5351,33.5905,722092.0
2017-05-23 15:00:00,42.51,42.63,42.44,42.44,825557.0,33.5984,33.6932,33.543,33.543,825557.0
2017-05-23 15:30:00,42.44,42.47,42.35,42.4,1790067.0,33.543,33.5667,33.4719,33.5114,1790067.0
2017-05-24 09:30:00,42.36,42.56,42.3,42.47,535340.0,33.4798,33.6379,33.4324,33.5667,535340.0
2017-05-24 10:00:00,42.47,42.51,42.33,42.5,262660.0,33.5667,33.5984,33.4561,33.5905,262660.0
2017-05-24 10:30:00,42.5,42.52,42.41,42.47,491828.0,33.5905,33.6063,33.5193,33.5667,491828.0
2017-05-24 11:00:00,42.48,42.6,42.41,42.52,373095.0,33.5747,33.6695,33.5193,33.6063,373095.0
2017-05-24 11:30:00,42.52,42.6,42.49,42.51,303776.0,33.6063,33.6695,33.5826,33.5984,303776.0
2017-05-24 12:00:00,42.51,42.65,42.49,42.63,323913.0,33.5984,33.709,33.5826,33.6932,323913.0
2017-05-24 12:30:00,42.62,42.63,42.52,42.55,179489.0,33.6853,33.6932,33.6063,33.63,179489.0
2017-05-24 13:00:00,42.55,42.6,42.47,42.55,307769.0,33.63,33.6695,33.5667,33.63,307769.0
2017-05-24 13:30:00,42.55,42.59,42.49,42.56,263393.0,33.63,33.6616,33.5826,33.6379,263393.0
2017-05-24 14:00:00,42.57,42.63,42.34,42.58,524765.0,33.6458,33.6932,33.464,33.6537,524765.0
2017-05-24 14:30:00,42.59,42.62,42.54,42.56,343666.0,33.6616,33.6853,33.6221,33.6379,343666.0
2017-05-24 15:00:00,42.57,42.59,42.47,42.55,502605.0,33.6458,33.6616,33.5667,33.63,502605.0
2017-05-24 15:30:00,42.56,42.74,42.55,42.63,1395576.0,33.6379,33.7801,33.63,33.6932,1395576.0
2017-05-25 09:30:00,42.83,42.96,42.61,42.95,427852.0,33.8513,33.954,33.6774,33.9461,427852.0
2017-05-25 10:00:00,42.96,42.97,42.86,42.92,356589.0,33.954,33.9619,33.875,33.9224,356589.0
2017-05-25 10:30:00,42.91,42.96,42.8,42.82,391869.0,33.9145,33.954,33.8276,33.8434,391869.0
2017-05-25 11:00:00,42.82,42.89,42.74,42.75,459609.0,33.8434,33.8987,33.7801,33.788,459609.0
2017-05-25 11:30:00,42.75,42.78,42.49,42.52,287057.0,33.788,33.8118,33.5826,33.6063,287057.0
2017-05-25 12:00:00,42.52,42.64,42.49,42.61,266466.0,33.6063,33.7011,33.5826,33.6774,266466.0
2017-05-25 12:30:00,42.6,42.73,42.59,42.64,180208.0,33.6695,33.7722,33.6616,33.7011,180208.0
2017-05-25 13:00:00,42.65,42.69,42.6,42.65,166000.0,33.709,33.7406,33.6695,33.709,166000.0
2017-05-25 13:30:00,42.64,42.64,42.53,42.62,171318.0,33.7011,33.7011,33.6142,33.6853,171318.0
2017-05-25 14:00:00,42.62,42.73,42.59,42.68,228441.0,33.6853,33.7722,33.6616,33.7327,228441.0
2017-05-25 14:30:00,42.67,42.73,42.65,42.71,213749.0,33.7248,33.7722,33.709,33.7564,213749.0
2017-05-25 15:00:00,42.71,42.73,42.62,42.65,285873.0,33.7564,33.7722,33.6853,33.709,285873.0
2017-05-25 15:30:00,42.65,42.72,42.59,42.63,812505.0,33.709,33.7643,33.6616,33.6932,812505.0
2017-05-26 09:30:00,42.45,42.82,42.44,42.81,603231.0,33.5509,33.8434,33.543,33.8355,603231.0
2017-05-26 10:00:00,42.81,42.82,42.67,42.73,578074.0,33.8355,33.8434,33.7248,33.7722,578074.0
2017-05-26 10:30:00,42.73,42.89,42.64,42.65,438118.0,33.7722,33.8987,33.7011,33.709,438118.0
2017-05-26 11:00:00,42.65,42.85,42.64,42.82,229200.0,33.709,33.8671,33.7011,33.8434,229200.0
2017-05-26 11:30:00,42.81,42.83,42.68,42.68,281781.0,33.8355,33.8513,33.7327,33.7327,281781.0
2017-05-26 12:00:00,42.69,42.83,42.68,42.83,248222.0,33.7406,33.8513,33.7327,33.8513,248222.0
2017-05-26 12:30:00,42.83,42.89,42.79,42.89,176930.0,33.8513,33.8987,33.8197,33.8987,176930.0
2017-05-26 13:00:00,42.88,42.91,42.83,42.86,186491.0,33.8908,33.9145,33.8513,33.875,186491.0
2017-05-26 13:30:00,42.86,42.91,42.84,42.89,165241.0,33.875,33.9145,33.8592,33.8987,165241.0
2017-05-26 14:00:00,42.9,42.97,42.88,42.94,201007.0,33.9066,33.9619,33.8908,33.9382,201007.0
2017-05-26 14:30:00,42.94,42.95,42.86,42.88,229969.0,33.9382,33.9461,33.875,33.8908,229969.0
2017-05-26 15:00:00,42.89,42.92,42.82,42.84,237153.0,33.8987,33.9224,33.8434,33.8592,237153.0
2017-05-26 15:30:00,42.84,42.89,42.82,42.82,928687.0,33.8592,33.8987,33.8434,33.8434,928687.0
2017-05-30 09:30:00,42.58,42.72,42.35,42.43,442264.0,33.6537,33.7643,33.4719,33.5351,442264.0
2017-05-30 10:00:00,42.44,42.47,42.09,42.13,464148.0,33.543,33.5667,33.2664,33.298,464148.0
2017-05-30 10:30:00,42.13,42.32,42.13,42.28,236938.0,33.298,33.4482,33.298,33.4166,236938.0
2017-05-30 11:00:00,42.27,42.38,42.25,42.34,255032.0,33.4087,33.4956,33.3929,33.464,255032.0
2017-05-30 11:30:00,42.34,42.4,42.26,42.31,535108.0,33.464,33.5114,33.4008,33.4403,535108.0
2017-05-30 12:00:00,42.31,42.34,42.26,42.3,231776.0,33.4403,33.464,33.4008,33.4324,231776.0
2017-05-30 12:30:00,42.3,42.31,42.17,42.18,171067.0,33.4324,33.4403,33.3296,33.3375,171067.0
2017-05-30 13:00:00,42.18,42.21,42.11,42.14,211674.0,33.3375,33.3613,33.2822,33.3059,211674.0
2017-05-30 13:30:00,42.14,42.21,42.12,42.18,222619.0,33.3059,33.3613,33.2901,33.3375,222619.0
2017-05-30 14:00:00,42.18,42.18,42.06,42.11,256838.0,33.3375,33.3375,33.2427,33.2822,256838.0
2017-05-30 14:30:00,42.12,42.17,42.05,42.17,373909.0,33.2901,33.3296,33.2348,33.3296,373909.0
2017-05-30 15:00:00,42.17,42.27,42.16,42.25,396916.0,33.3296,33.4087,33.3217,33.3929,396916.0
2017-05-30 15:30:00,42.25,42.3,42.19,42.27,1274021.0,33.3929,33.4324,33.3454,33.4087,1274021.0
2017-05-31 09:30:00,42.14,42.19,41.42,41.48,1125824.0,33.3059,33.3454,32.7369,32.7843,1125824.0
2017-05-31 10:00:00,41.49,41.5,41.07,41.25,1287182.0,32.7922,32.8001,32.4602,32.6025,1287182.0
2017-05-31 10:30:00,41.25,41.51,41.14,41.49,909311.0,32.6025,32.808,32.5156,32.7922,909311.0
2017-05-31 11:00:00,41.49,41.54,41.32,41.44,892334.0,32.7922,32.8317,32.6578,32.7527,892334.0
2017-05-31 11:30:00,41.44,41.44,41.3,41.39,598573.0,32.7527,32.7527,32.642,32.7132,598573.0
2017-05-31 12:00:00,41.38,41.59,41.38,41.5,482836.0,32.7053,32.8712,32.7053,32.8001,482836.0
2017-05-31 12:30:00,41.5,41.52,41.43,41.45,595797.0,32.8001,32.8159,32.7448,32.7606,595797.0
2017-05-31 13:00:00,41.45,41.46,41.25,41.29,497865.0,32.7606,32.7685,32.6025,32.6341,497865.0
2017-05-31 13:30:00,41.29,41.4,41.28,41.36,520534.0,32.6341,32.7211,32.6262,32.6894,520534.0
2017-05-31 14:00:00,41.36,41.47,41.31,41.44,547491.0,32.6894,32.7764,32.6499,32.7527,547491.0
2017-05-31 14:30:00,41.43,41.5,41.37,41.38,435096.0,32.7448,32.8001,32.6973,32.7053,435096.0
2017-05-31 15:00:00,41.37,41.53,41.34,41.5,855705.0,32.6973,32.8238,32.6736,32.8001,855705.0
2017-05-31 15:30:00,41.5,41.8,41.49,41.73,1896060.0,32.8001,33.0372,32.7922,32.9819,1896060.0
2017-06-01 09:30:00,41.98,42.1,41.75,41.97,1459968.0,33.1795,33.2743,32.9977,33.1716,1459968.0
2017-06-01 10:00:00,41.97,42.36,41.87,42.33,1042073.0,33.1716,33.4798,33.0925,33.4561,1042073.0
2017-06-01 10:30:00,42.33,42.33,42.03,42.18,736346.0,33.4561,33.4561,33.219,33.3375,736346.0
2017-06-01 11:00:00,42.18,42.33,42.16,42.3,342448.0,33.3375,33.4561,33.3217,33.4324,342448.0
2017-06-01 11:30:00,42.3,42.48,42.28,42.41,378439.0,33.4324,33.5747,33.4166,33.5193,378439.0
2017-06-01 12:00:00,42.4,42.52,42.36,42.41,779940.0,33.5114,33.6063,33.4798,33.5193,779940.0
2017-06-01 12:30:00,42.41,42.5,42.41,42.44,468767.0,33.5193,33.5905,33.5193,33.543,468767.0
2017-06-01 13:00:00,42.43,42.73,42.39,42.67,564757.0,33.5351,33.7722,33.5035,33.7248,564757.0
2017-06-01 13:30:00,42.67,42.69,42.54,42.55,449175.0,33.7248,33.7406,33.6221,33.63,449175.0
2017-06-01 14:00:00,42.55,42.63,42.53,42.54,374072.0,33.63,33.6932,33.6142,33.6221,374072.0
2017-06-01 14:30:00,42.54,42.58,42.46,42.47,493253.0,33.6221,33.6537,33.5588,33.5667,493253.0
2017-06-01 15:00:00,42.47,42.51,42.39,42.45,442787.0,33.5667,33.5984,33.5035,33.5509,442787.0
2017-06-01 15:30:00,42.45,42.61,42.39,42.6,1169810.0,33.5509,33.6774,33.5035,33.6695,1169810.0
2017-06-02 09:30:00,42.15,42.23,41.9,42.09,867543.0,33.3138,33.3771,33.1162,33.2664,867543.0
2017-06-02 10:00:00,42.1,42.31,42.05,42.06,590343.0,33.2743,33.4403,33.2348,33.2427,590343.0
2017-06-02 10:30:00,42.07,42.31,42.07,42.24,413273.0,33.2506,33.4403,33.2506,33.385,413273.0
2017-06-02 11:00:00,42.24,42.28,42.12,42.14,309870.0,33.385,33.4166,33.2901,33.3059,309870.0
2017-06-02 11:30:00,42.15,42.38,42.12,42.38,525313.0,33.3138,33.4956,33.2901,33.4956,525313.0
2017-06-02 12:00:00,42.38,42.65,42.31,42.64,627640.0,33.4956,33.709,33.4403,33.7011,627640.0
2017-06-02 12:30:00,42.63,42.64,42.53,42.59,556449.0,33.6932,33.7011,33.6142,33.6616,556449.0
2017-06-02 13:00:00,42.59,42.73,42.57,42.71,461182.0,33.6616,33.7722,33.6458,33.7564,461182.0
2017-06-02 13:30:00,42.71,42.85,42.7,42.84,984332.0,33.7564,33.8671,33.7485,33.8592,984332.0
2017-06-02 14:00:00,42.84,42.94,42.82,42.86,570124.0,33.8592,33.9382,33.8434,33.875,570124.0
2017-06-02 14:30:00,42.87,42.91,42.74,42.8,581899.0,33.8829,33.9145,33.7801,33.8276,581899.0
2017-06-02 15:00:00,42.8,42.81,42.57,42.58,487254.0,33.8276,33.8355,33.6458,33.6537,487254.0
2017-06-02 15:30:00,42.58,42.63,42.41,42.5,1639319.0,33.6537,33.6932,33.5193,33.5905,1639319.0
2017-06-05 09:30:00,42.55,42.73,42.45,42.72,572179.0,33.63,33.7722,33.5509,33.7643,572179.0
2017-06-05 10:00:00,42.71,43.19,42.7,43.17,785927.0,33.7564,34.1358,33.7485,34.12,785927.0
2017-06-05 10:30:00,43.17,43.35,43.15,43.29,908209.0,34.12,34.2623,34.1042,34.2148,908209.0
2017-06-05 11:00:00,43.3,43.4,43.18,43.19,614595.0,34.2227,34.3018,34.1279,34.1358,614595.0
2017-06-05 11:30:00,43.19,43.22,42.97,43.07,387947.0,34.1358,34.1595,33.9619,34.041,387947.0
2017-06-05 12:00:00,43.08,43.21,43.07,43.18,299015.0,34.0489,34.1516,34.041,34.1279,299015.0
2017-06-05 12:30:00,43.18,43.27,43.11,43.25,272021.0,34.1279,34.199,34.0726,34.1832,272021.0
2017-06-05 13:00:00,43.25,43.29,43.19,43.2,190619.0,34.1832,34.2148,34.1358,34.1437,190619.0
2017-06-05 13:30:00,43.2,43.21,43.08,43.14,293773.0,34.1437,34.1516,34.0489,34.0963,293773.0
2017-06-05 14:00:00,43.14,43.14,43.02,43.06,257464.0,34.0963,34.0963,34.0014,34.0331,257464.0
2017-06-05 14:30:00,43.06,43.08,43.01,43.02,304833.0,34.0331,34.0489,33.9935,34.0014,304833.0
2017-06-05 15:00:00,43.01,43.04,42.83,42.89,387818.0,33.9935,34.0173,33.8513,33.8987,387818.0
2017-06-05 15:30:00,42.88,42.93,42.83,42.89,873902.0,33.8908,33.9303,33.8513,33.8987,873902.0
2017-06-06 09:30:00,42.47,42.55,42.21,42.28,752447.0,33.5667,33.63,33.3613,33.4166,752447.0
2017-06-06 10:00:00,42.29,42.75,42.21,42.71,605014.0,33.4245,33.788,33.3613,33.7564,605014.0
2017-06-06 10:30:00,42.71,42.73,42.53,42.56,442351.0,33.7564,33.7722,33.6142,33.6379,442351.0
2017-06-06 11:00:00,42.55,42.65,42.47,42.59,277868.0,33.63,33.709,33.5667,33.6616,277868.0
2017-06-06 11:30:00,42.59,42.75,42.57,42.63,242573.0,33.6616,33.788,33.6458,33.6932,242573.0
2017-06-06 12:00:00,42.63,42.78,42.63,42.7,206126.0,33.6932,33.8118,33.6932,33.7485,206126.0
2017-06-06 12:30:00,42.71,42.81,42.69,42.8,267814.0,33.7564,33.8355,33.7406,33.8276,267814.0
2017-06-06 13:00:00,42.8,42.88,42.72,42.84,448821.0,33.8276,33.8908,33.7643,33.8592,448821.0
2017-06-06 13:30:00,42.84,42.88,42.79,42.84,317405.0,33.8592,33.8908,33.8197,33.8592,317405.0
2017-06-06 14:00:00,42.84,42.91,42.8,42.84,248981.0,33.8592,33.9145,33.8276,33.8592,248981.0
2017-06-06 14:30:00,42.84,43.02,42.83,42.96,379276.0,33.8592,34.0014,33.8513,33.954,379276.0
2017-06-06 15:00:00,42.97,43.07,42.95,43.04,502444.0,33.9619,34.041,33.9461,34.0173,502444.0
2017-06-06 15:30:00,43.04,43.06,42.92,42.93,1583479.0,34.0173,34.0331,33.9224,33.9303,1583479.0
2017-06-07 09:30:00,43.19,43.28,42.92,43.17,675523.0,34.1358,34.2069,33.9224,34.12,675523.0
2017-06-07 10:00:00,43.18,43.4,43.12,43.28,450520.0,34.1279,34.3018,34.0805,34.2069,450520.0
2017-06-07 10:30:00,43.28,43.33,43.11,43.29,489290.0,34.2069,34.2465,34.0726,34.2148,489290.0
2017-06-07 11:00:00,43.29,43.29,43.05,43.06,279468.0,34.2148,34.2148,34.0252,34.0331,279468.0
2017-06-07 11:30:00,43.06,43.32,43.05,43.31,416804.0,34.0331,34.2386,34.0252,34.2307,416804.0
2017-06-07 12:00:00,43.3,43.44,43.27,43.4,323683.0,34.2227,34.3334,34.199,34.3018,323683.0
2017-06-07 12:30:00,43.39,43.41,43.25,43.32,382250.0,34.2939,34.3097,34.1832,34.2386,382250.0
2017-06-07 13:00:00,43.32,43.41,43.27,43.31,209487.0,34.2386,34.3097,34.199,34.2307,209487.0
2017-06-07 13:30:00,43.32,43.37,43.24,43.31,193050.0,34.2386,34.2781,34.1753,34.2307,193050.0
2017-06-07 14:00:00,43.32,43.45,43.28,43.33,307078.0,34.2386,34.3413,34.2069,34.2465,307078.0
2017-06-07 14:30:00,43.33,43.41,43.29,43.36,295241.0,34.2465,34.3097,34.2148,34.2702,295241.0
2017-06-07 15:00:00,43.36,43.38,43.3,43.36,287689.0,34.2702,34.286,34.2227,34.2702,287689.0
2017-06-07 15:30:00,43.36,43.38,43.24,43.28,873555.0,34.2702,34.286,34.1753,34.2069,873555.0
2017-06-08 09:30:00,43.26,43.95,43.15,43.87,1145160.0,34.1911,34.7365,34.1042,34.6733,1145160.0
2017-06-08 10:00:00,43.88,44.04,43.85,43.9,1033987.0,34.6812,34.8076,34.6574,34.697,1033987.0
2017-06-08 10:30:00,43.9,43.97,43.81,43.9,400707.0,34.697,34.7523,34.6258,34.697,400707.0
2017-06-08 11:00:00,43.89,44.22,43.88,44.22,533612.0,34.6891,34.9499,34.6812,34.9499,533612.0
2017-06-08 11:30:00,44.21,44.37,44.2,44.28,817654.0,34.942,35.0684,34.9341,34.9973,817654.0
2017-06-08 12:00:00,44.28,44.51,44.28,44.36,441848.0,34.9973,35.1791,34.9973,35.0605,441848.0
2017-06-08 12:30:00,44.36,44.65,44.35,44.65,603366.0,35.0605,35.2897,35.0526,35.2897,603366.0
2017-06-08 13:00:00,44.64,44.72,44.59,44.65,617320.0,35.2818,35.3451,35.2423,35.2897,617320.0
2017-06-08 13:30:00,44.64,44.64,44.47,44.59,577894.0,35.2818,35.2818,35.1475,35.2423,577894.0
2017-06-08 14:00:00,44.58,44.67,44.32,44.34,448049.0,35.2344,35.3055,35.0289,35.0447,448049.0
2017-06-08 14:30:00,44.34,44.41,44.15,44.26,557230.0,35.0447,35.1001,34.8946,34.9815,557230.0
2017-06-08 15:00:00,44.27,44.29,44.02,44.16,742258.0,34.9894,35.0052,34.7918,34.9025,742258.0
2017-06-08 15:30:00,44.15,44.19,44.06,44.11,1737191.0,34.8946,34.9262,34.8234,34.8629,1737191.0
2017-06-09 09:30:00,44.36,45.25,44.36,45.15,1414860.0,35.0605,35.764,35.0605,35.6849,1414860.0
2017-06-09 10:00:00,45.15,45.21,44.94,45.21,804552.0,35.6849,35.7323,35.5189,35.7323,804552.0
2017-06-09 10:30:00,45.21,45.35,45.1,45.16,1288262.0,35.7323,35.843,35.6454,35.6928,1288262.0
2017-06-09 11:00:00,45.16,45.24,44.91,44.96,732865.0,35.6928,35.7561,35.4952,35.5348,732865.0
2017-06-09 11:30:00,44.96,45.05,44.87,44.87,568022.0,35.5348,35.6059,35.4636,35.4636,568022.0
2017-06-09 12:00:00,44.88,45.14,44.88,44.98,598288.0,35.4715,35.677,35.4715,35.5506,598288.0
2017-06-09 12:30:00,44.98,45.16,44.9,45.15,463443.0,35.5506,35.6928,35.4873,35.6849,463443.0
2017-06-09 13:00:00,45.14,45.25,45.08,45.11,528804.0,35.677,35.764,35.6296,35.6533,528804.0
2017-06-09 13:30:00,45.11,45.17,44.8,44.8,658611.0,35.6533,35.7007,35.4083,35.4083,658611.0
2017-06-09 14:00:00,44.81,44.92,44.8,44.86,573080.0,35.4162,35.5031,35.4083,35.4557,573080.0
2017-06-09 14:30:00,44.85,44.89,44.48,44.59,1082216.0,35.4478,35.4794,35.1554,35.2423,1082216.0
2017-06-09 15:00:00,44.59,44.94,44.59,44.93,979628.0,35.2423,35.5189,35.2423,35.511,979628.0
2017-06-09 15:30:00,44.93,45.02,44.78,44.9,2433232.0,35.511,35.5822,35.3925,35.4873,2433232.0
2017-06-12 09:30:00,45.04,45.5,44.88,45.0,1484726.0,35.598,35.9615,35.4715,35.5664,1484726.0
2017-06-12 10:00:00,45.0,45.29,45.0,45.27,838834.0,35.5664,35.7956,35.5664,35.7798,838834.0
2017-06-12 10:30:00,45.26,45.29,45.02,45.27,526042.0,35.7719,35.7956,35.5822,35.7798,526042.0
2017-06-12 11:00:00,45.27,45.3,44.81,44.87,574962.0,35.7798,35.8035,35.4162,35.4636,574962.0
2017-06-12 11:30:00,44.87,44.96,44.38,44.48,838771.0,35.4636,35.5348,35.0763,35.1554,838771.0
2017-06-12 12:00:00,44.49,44.77,44.39,44.63,561393.0,35.1633,35.3846,35.0842,35.2739,561393.0
2017-06-12 12:30:00,44.64,44.73,44.52,44.54,408037.0,35.2818,35.353,35.187,35.2028,408037.0
2017-06-12 13:00:00,44.53,44.74,44.5,44.7,435278.0,35.1949,35.3609,35.1712,35.3293,435278.0
2017-06-12 13:30:00,44.7,44.89,44.7,44.78,432921.0,35.3293,35.4794,35.3293,35.3925,432921.0
2017-06-12 14:00:00,44.78,44.89,44.75,44.79,468050.0,35.3925,35.4794,35.3688,35.4004,468050.0
2017-06-12 14:30:00,44.79,44.9,44.7,44.88,587190.0,35.4004,35.4873,35.3293,35.4715,587190.0
2017-06-12 15:00:00,44.88,44.96,44.82,44.84,526943.0,35.4715,35.5348,35.4241,35.4399,526943.0
2017-06-12 15:30:00,44.83,44.95,44.81,44.85,1235821.0,35.432,35.5268,35.4162,35.4478,1235821.0
2017-06-13 09:30:00,45.07,45.98,45.05,45.59,1743818.0,35.6217,36.3409,35.6059,36.0327,1743818.0
2017-06-13 10:00:00,45.59,45.77,45.4,45.42,832803.0,36.0327,36.1749,35.8825,35.8983,832803.0
2017-06-13 10:30:00,45.43,45.45,45.22,45.28,684869.0,35.9062,35.922,35.7402,35.7877,684869.0
2017-06-13 11:00:00,45.29,45.45,45.19,45.24,534796.0,35.7956,35.922,35.7165,35.7561,534796.0
2017-06-13 11:30:00,45.25,45.43,45.23,45.4,457456.0,35.764,35.9062,35.7482,35.8825,457456.0
2017-06-13 12:00:00,45.39,45.39,45.25,45.29,291612.0,35.8746,35.8746,35.764,35.7956,291612.0
2017-06-13 12:30:00,45.28,45.39,45.28,45.39,373960.0,35.7877,35.8746,35.7877,35.8746,373960.0
2017-06-13 13:00:00,45.38,45.39,45.27,45.32,373504.0,35.8667,35.8746,35.7798,35.8193,373504.0
2017-06-13 13:30:00,45.32,45.34,45.23,45.27,259466.0,35.8193,35.8351,35.7482,35.7798,259466.0
2017-06-13 14:00:00,45.28,45.36,45.19,45.2,642719.0,35.7877,35.8509,35.7165,35.7244,642719.0
2017-06-13 14:30:00,45.21,45.28,45.17,45.2,291670.0,35.7323,35.7877,35.7007,35.7244,291670.0
2017-06-13 15:00:00,45.19,45.22,45.1,45.21,807282.0,35.7165,35.7402,35.6454,35.7323,807282.0
2017-06-13 15:30:00,45.21,45.25,45.06,45.16,1585418.0,35.7323,35.764,35.6138,35.6928,1585418.0
2017-06-14 09:30:00,44.57,44.72,44.31,44.55,1045000.0,35.2265,35.3451,35.021,35.2107,1045000.0
2017-06-14 10:00:00,44.56,44.68,44.45,44.5,564038.0,35.2186,35.3135,35.1317,35.1712,564038.0
2017-06-14 10:30:00,44.51,44.54,44.3,44.38,655676.0,35.1791,35.2028,35.0131,35.0763,655676.0
2017-06-14 11:00:00,44.37,44.49,44.22,44.47,622449.0,35.0684,35.1633,34.9499,35.1475,622449.0
2017-06-14 11:30:00,44.48,44.51,44.33,44.43,555325.0,35.1554,35.1791,35.0368,35.1159,555325.0
2017-06-14 12:00:00,44.42,44.44,44.25,44.4,487306.0,35.108,35.1238,34.9736,35.0921,487306.0
2017-06-14 12:30:00,44.41,44.52,44.4,44.42,412698.0,35.1001,35.187,35.0921,35.108,412698.0
2017-06-14 13:00:00,44.41,44.45,44.33,44.42,575855.0,35.1001,35.1317,35.0368,35.108,575855.0
2017-06-14 13:30:00,44.42,44.57,44.38,44.57,386568.0,35.108,35.2265,35.0763,35.2265,386568.0
2017-06-14 14:00:00,44.58,45.04,44.46,45.02,832461.0,35.2344,35.598,35.1396,35.5822,832461.0
2017-06-14 14:30:00,45.02,45.11,44.71,44.91,1277445.0,35.5822,35.6533,35.3372,35.4952,1277445.0
2017-06-14 15:00:00,44.92,45.1,44.86,45.04,935868.0,35.5031,35.6454,35.4557,35.598,935868.0
2017-06-14 15:30:00,45.04,45.12,44.89,44.91,1988124.0,35.598,35.6612,35.4794,35.4952,1988124.0
2017-06-15 09:30:00,44.49,45.0,44.42,44.97,814100.0,35.1633,35.5664,35.108,35.5427,814100.0
2017-06-15 10:00:00,44.97,45.08,44.7,44.77,796078.0,35.5427,35.6296,35.3293,35.3846,796078.0
2017-06-15 10:30:00,44.77,44.84,44.61,44.76,451491.0,35.3846,35.4399,35.2581,35.3767,451491.0
2017-06-15 11:00:00,44.76,44.91,44.72,44.9,365473.0,35.3767,35.4952,35.3451,35.4873,365473.0
2017-06-15 11:30:00,44.9,44.99,44.86,44.89,409937.0,35.4873,35.5585,35.4557,35.4794,409937.0
2017-06-15 12:00:00,44.89,44.92,44.64,44.66,330909.0,35.4794,35.5031,35.2818,35.2976,330909.0
2017-06-15 12:30:00,44.66,44.82,44.64,44.74,213448.0,35.2976,35.4241,35.2818,35.3609,213448.0
2017-06-15 13:00:00,44.74,44.82,44.72,44.75,312329.0,35.3609,35.4241,35.3451,35.3688,312329.0
2017-06-15 13:30:00,44.75,44.83,44.73,44.78,260031.0,35.3688,35.432,35.353,35.3925,260031.0
2017-06-15 14:00:00,44.77,44.78,44.67,44.68,391457.0,35.3846,35.3925,35.3055,35.3135,391457.0
2017-06-15 14:30:00,44.67,44.72,44.62,44.64,385861.0,35.3055,35.3451,35.266,35.2818,385861.0
2017-06-15 15:00:00,44.63,44.78,44.63,44.71,454799.0,35.2739,35.3925,35.2739,35.3372,454799.0
2017-06-15 15:30:00,44.7,44.72,44.56,44.68,928075.0,35.3293,35.3451,35.2186,35.3135,928075.0
2017-06-16 09:30:00,44.77,44.84,44.47,44.59,1309246.0,35.3846,35.4399,35.1475,35.2423,1309246.0
2017-06-16 10:00:00,44.59,44.66,44.48,44.55,503303.0,35.2423,35.2976,35.1554,35.2107,503303.0
2017-06-16 10:30:00,44.55,44.79,44.49,44.73,322823.0,35.2107,35.4004,35.1633,35.353,322823.0
2017-06-16 11:00:00,44.73,44.76,44.6,44.65,219104.0,35.353,35.3767,35.2502,35.2897,219104.0
2017-06-16 11:30:00,44.64,44.72,44.55,44.64,358964.0,35.2818,35.3451,35.2107,35.2818,358964.0
2017-06-16 12:00:00,44.64,44.73,44.52,44.55,288002.0,35.2818,35.353,35.187,35.2107,288002.0
2017-06-16 12:30:00,44.55,44.62,44.5,44.52,209793.0,35.2107,35.266,35.1712,35.187,209793.0
2017-06-16 13:00:00,44.52,44.54,44.39,44.41,295968.0,35.187,35.2028,35.0842,35.1001,295968.0
2017-06-16 13:30:00,44.41,44.44,44.35,44.39,312236.0,35.1001,35.1238,35.0526,35.0842,312236.0
2017-06-16 14:00:00,44.39,44.41,44.28,44.3,343868.0,35.0842,35.1001,34.9973,35.0131,343868.0
2017-06-16 14:30:00,44.29,44.35,44.24,44.32,464571.0,35.0052,35.0526,34.9657,35.0289,464571.0
2017-06-16 15:00:00,44.33,44.41,44.3,44.31,468812.0,35.0368,35.1001,35.0131,35.021,468812.0
2017-06-16 15:30:00,44.32,44.49,44.27,44.47,1518962.0,35.0289,35.1633,34.9894,35.1475,1518962.0
2017-06-19 09:30:00,44.88,45.1,44.83,45.01,839023.0,35.4715,35.6454,35.432,35.5743,839023.0
2017-06-19 10:00:00,45.01,45.39,44.97,45.31,709793.0,35.5743,35.8746,35.5427,35.8114,709793.0
2017-06-19 10:30:00,45.31,45.54,45.31,45.45,864899.0,35.8114,35.9932,35.8114,35.922,864899.0
2017-06-19 11:00:00,45.44,45.51,45.24,45.32,704043.0,35.9141,35.9695,35.7561,35.8193,704043.0
2017-06-19 11:30:00,45.32,45.51,45.31,45.49,424055.0,35.8193,35.9695,35.8114,35.9536,424055.0
2017-06-19 12:00:00,45.49,45.58,45.45,45.55,238642.0,35.9536,36.0248,35.922,36.0011,238642.0
2017-06-19 12:30:00,45.55,45.73,45.49,45.72,619139.0,36.0011,36.1433,35.9536,36.1354,619139.0
2017-06-19 13:00:00,45.72,45.91,45.71,45.88,700753.0,36.1354,36.2856,36.1275,36.2619,700753.0
2017-06-19 13:30:00,45.88,45.91,45.74,45.85,410724.0,36.2619,36.2856,36.1512,36.2382,410724.0
2017-06-19 14:00:00,45.85,45.87,45.56,45.63,565051.0,36.2382,36.254,36.009,36.0643,565051.0
2017-06-19 14:30:00,45.62,45.73,45.59,45.72,394477.0,36.0564,36.1433,36.0327,36.1354,394477.0
2017-06-19 15:00:00,45.73,45.8,45.72,45.79,521778.0,36.1433,36.1987,36.1354,36.1908,521778.0
2017-06-19 15:30:00,45.79,45.79,45.63,45.72,1089118.0,36.1908,36.1908,36.0643,36.1354,1089118.0
2017-06-20 09:30:00,45.5,45.7,45.34,45.34,573882.0,35.9615,36.1196,35.8351,35.8351,573882.0
2017-06-20 10:00:00,45.34,45.47,45.29,45.31,294460.0,35.8351,35.9378,35.7956,35.8114,294460.0
2017-06-20 10:30:00,45.3,45.63,45.28,45.5,359485.0,35.8035,36.0643,35.7877,35.9615,359485.0
2017-06-20 11:00:00,45.5,45.5,45.32,45.41,284228.0,35.9615,35.9615,35.8193,35.8904,284228.0
2017-06-20 11:30:00,45.4,45.53,45.39,45.5,283462.0,35.8825,35.9853,35.8746,35.9615,283462.0
2017-06-20 12:00:00,45.49,45.58,45.47,45.5,278373.0,35.9536,36.0248,35.9378,35.9615,278373.0
2017-06-20 12:30:00,45.5,45.59,45.38,45.58,253563.0,35.9615,36.0327,35.8667,36.0248,253563.0
2017-06-20 13:00:00,45.58,45.63,45.56,45.6,198685.0,36.0248,36.0643,36.009,36.0406,198685.0
2017-06-20 13:30:00,45.61,45.7,45.6,45.68,143598.0,36.0485,36.1196,36.0406,36.1038,143598.0
2017-06-20 14:00:00,45.66,45.72,45.59,45.61,195356.0,36.088,36.1354,36.0327,36.0485,195356.0
2017-06-20 14:30:00,45.61,45.68,45.57,45.6,273163.0,36.0485,36.1038,36.0169,36.0406,273163.0
2017-06-20 15:00:00,45.61,45.65,45.57,45.63,404048.0,36.0485,36.0801,36.0169,36.0643,404048.0
2017-06-20 15:30:00,45.62,45.63,45.47,45.52,1189156.0,36.0564,36.0643,35.9378,35.9774,1189156.0
2017-06-21 09:30:00,45.45,45.5,45.17,45.25,673463.0,35.922,35.9615,35.7007,35.764,673463.0
2017-06-21 10:00:00,45.24,45.44,45.22,45.44,340281.0,35.7561,35.9141,35.7402,35.9141,340281.0
2017-06-21 10:30:00,45.44,45.53,45.23,45.23,759014.0,35.9141,35.9853,35.7482,35.7482,759014.0
2017-06-21 11:00:00,45.23,45.24,44.9,45.05,673877.0,35.7482,35.7561,35.4873,35.6059,673877.0
2017-06-21 11:30:00,45.06,45.28,45.05,45.26,349140.0,35.6138,35.7877,35.6059,35.7719,349140.0
2017-06-21 12:00:00,45.26,45.27,45.05,45.15,223086.0,35.7719,35.7798,35.6059,35.6849,223086.0
2017-06-21 12:30:00,45.15,45.16,45.0,45.06,333431.0,35.6849,35.6928,35.5664,35.6138,333431.0
2017-06-21 13:00:00,45.07,45.1,44.98,45.07,195786.0,35.6217,35.6454,35.5506,35.6217,195786.0
2017-06-21 13:30:00,45.07,45.08,44.84,44.93,409311.0,35.6217,35.6296,35.4399,35.511,409311.0
2017-06-21 14:00:00,44.92,44.93,44.83,44.85,413639.0,35.5031,35.511,35.432,35.4478,413639.0
2017-06-21 14:30:00,44.84,44.95,44.81,44.93,320464.0,35.4399,35.5268,35.4162,35.511,320464.0
2017-06-21 15:00:00,44.93,45.06,44.92,45.05,512499.0,35.511,35.6138,35.5031,35.6059,512499.0
2017-06-21 15:30:00,45.05,45.06,44.85,44.91,1196350.0,35.6059,35.6138,35.4478,35.4952,1196350.0
2017-06-22 09:30:00,44.7,44.8,44.54,44.72,652518.0,35.3293,35.4083,35.2028,35.3451,652518.0
2017-06-22 10:00:00,44.74,44.75,44.51,44.51,375644.0,35.3609,35.3688,35.1791,35.1791,375644.0
2017-06-22 10:30:00,44.5,44.69,44.38,44.61,557809.0,35.1712,35.3214,35.0763,35.2581,557809.0
2017-06-22 11:00:00,44.61,44.72,44.53,44.67,348931.0,35.2581,35.3451,35.1949,35.3055,348931.0
2017-06-22 11:30:00,44.67,44.69,44.49,44.6,438149.0,35.3055,35.3214,35.1633,35.2502,438149.0
2017-06-22 12:00:00,44.59,44.61,44.47,44.53,248709.0,35.2423,35.2581,35.1475,35.1949,248709.0
2017-06-22 12:30:00,44.53,44.55,44.47,44.5,375284.0,35.1949,35.2107,35.1475,35.1712,375284.0
2017-06-22 13:00:00,44.51,44.57,44.47,44.57,239594.0,35.1791,35.2265,35.1475,35.2265,239594.0
2017-06-22 13:30:00,44.57,44.66,44.56,44.65,314012.0,35.2265,35.2976,35.2186,35.2897,314012.0
2017-06-22 14:00:00,44.65,44.73,44.6,44.72,275808.0,35.2897,35.353,35.2502,35.3451,275808.0
2017-06-22 14:30:00,44.71,44.79,44.7,44.78,385692.0,35.3372,35.4004,35.3293,35.3925,385692.0
2017-06-22 15:00:00,44.77,44.87,44.7,44.73,378046.0,35.3846,35.4636,35.3293,35.353,378046.0
2017-06-22 15:30:00,44.73,44.73,44.54,44.62,1247784.0,35.353,35.353,35.2028,35.266,1247784.0
2017-06-23 09:30:00,44.7,44.73,43.64,43.73,1849335.0,35.3293,35.353,34.4915,34.5626,1849335.0
2017-06-23 10:00:00,43.72,43.99,43.69,43.83,828054.0,34.5547,34.7681,34.531,34.6416,828054.0
2017-06-23 10:30:00,43.83,43.98,43.77,43.9,738534.0,34.6416,34.7602,34.5942,34.697,738534.0
2017-06-23 11:00:00,43.9,43.95,43.84,43.87,431402.0,34.697,34.7365,34.6495,34.6733,431402.0
2017-06-23 11:30:00,43.87,43.88,43.77,43.78,397837.0,34.6733,34.6812,34.5942,34.6021,397837.0
2017-06-23 12:00:00,43.78,43.84,43.76,43.8,457677.0,34.6021,34.6495,34.5863,34.6179,457677.0
2017-06-23 12:30:00,43.8,43.86,43.76,43.77,331498.0,34.6179,34.6654,34.5863,34.5942,331498.0
2017-06-23 13:00:00,43.77,43.78,43.68,43.7,319946.0,34.5942,34.6021,34.5231,34.5389,319946.0
2017-06-23 13:30:00,43.71,43.86,43.7,43.78,403351.0,34.5468,34.6654,34.5389,34.6021,403351.0
2017-06-23 14:00:00,43.78,43.87,43.75,43.84,273313.0,34.6021,34.6733,34.5784,34.6495,273313.0
2017-06-23 14:30:00,43.83,43.85,43.77,43.77,387543.0,34.6416,34.6574,34.5942,34.5942,387543.0
2017-06-23 15:00:00,43.77,43.8,43.6,43.61,563098.0,34.5942,34.6179,34.4599,34.4678,563098.0
2017-06-23 15:30:00,43.61,43.71,43.51,43.68,2161919.0,34.4678,34.5468,34.3887,34.5231,2161919.0
2017-06-26 09:30:00,43.96,44.33,43.76,44.3,818452.0,34.7444,35.0368,34.5863,35.0131,818452.0
2017-06-26 10:00:00,44.3,44.3,43.9,44.0,577566.0,35.0131,35.0131,34.697,34.776,577566.0
2017-06-26 10:30:00,43.99,43.99,43.69,43.71,582586.0,34.7681,34.7681,34.531,34.5468,582586.0
2017-06-26 11:00:00,43.71,43.81,43.48,43.75,460310.0,34.5468,34.6258,34.365,34.5784,460310.0
2017-06-26 11:30:00,43.75,44.1,43.74,44.05,391653.0,34.5784,34.855,34.5705,34.8155,391653.0
2017-06-26 12:00:00,44.04,44.13,44.03,44.06,256945.0,34.8076,34.8788,34.7997,34.8234,256945.0
2017-06-26 12:30:00,44.06,44.1,44.01,44.02,142545.0,34.8234,34.855,34.7839,34.7918,142545.0
2017-06-26 13:00:00,44.03,44.06,43.94,43.96,201019.0,34.7997,34.8234,34.7286,34.7444,201019.0
2017-06-26 13:30:00,43.96,44.0,43.92,43.96,182556.0,34.7444,34.776,34.7128,34.7444,182556.0
2017-06-26 14:00:00,43.96,44.1,43.96,44.06,174599.0,34.7444,34.855,34.7444,34.8234,174599.0
2017-06-26 14:30:00,44.05,44.11,44.02,44.06,178095.0,34.8155,34.8629,34.7918,34.8234,178095.0
2017-06-26 15:00:00,44.05,44.11,44.02,44.05,298763.0,34.8155,34.8629,34.7918,34.8155,298763.0
2017-06-26 15:30:00,44.06,44.09,43.96,43.99,751413.0,34.8234,34.8471,34.7444,34.7681,751413.0
2017-06-27 09:30:00,44.31,44.49,44.2,44.44,838296.0,35.021,35.1633,34.9341,35.1238,838296.0
2017-06-27 10:00:00,44.43,44.51,44.28,44.29,787914.0,35.1159,35.1791,34.9973,35.0052,787914.0
2017-06-27 10:30:00,44.29,44.39,44.16,44.38,576886.0,35.0052,35.0842,34.9025,35.0763,576886.0
2017-06-27 11:00:00,44.38,44.64,44.37,44.59,626854.0,35.0763,35.2818,35.0684,35.2423,626854.0
2017-06-27 11:30:00,44.59,44.76,44.56,44.73,537899.0,35.2423,35.3767,35.2186,35.353,537899.0
2017-06-27 12:00:00,44.73,44.76,44.62,44.68,394050.0,35.353,35.3767,35.266,35.3135,394050.0
2017-06-27 12:30:00,44.68,44.73,44.55,44.6,275616.0,35.3135,35.353,35.2107,35.2502,275616.0
2017-06-27 13:00:00,44.59,44.76,44.56,44.7,344279.0,35.2423,35.3767,35.2186,35.3293,344279.0
2017-06-27 13:30:00,44.7,44.75,44.56,44.62,435788.0,35.3293,35.3688,35.2186,35.266,435788.0
2017-06-27 14:00:00,44.63,44.64,44.33,44.49,423503.0,35.2739,35.2818,35.0368,35.1633,423503.0
2017-06-27 14:30:00,44.48,44.52,44.38,44.4,292197.0,35.1554,35.187,35.0763,35.0921,292197.0
2017-06-27 15:00:00,44.39,44.41,44.28,44.34,380554.0,35.0842,35.1001,34.9973,35.0447,380554.0
2017-06-27 15:30:00,44.34,44.39,44.21,44.22,1306135.0,35.0447,35.0842,34.942,34.9499,1306135.0
2017-06-28 09:30:00,44.46,44.8,44.46,44.62,1536434.0,35.1396,35.4083,35.1396,35.266,1536434.0
2017-06-28 10:00:00,44.61,44.64,44.29,44.32,784009.0,35.2581,35.2818,35.0052,35.0289,784009.0
2017-06-28 10:30:00,44.32,44.47,44.3,44.31,709780.0,35.0289,35.1475,35.0131,35.021,709780.0
2017-06-28 11:00:00,44.31,44.39,44.3,44.37,667887.0,35.021,35.0842,35.0131,35.0684,667887.0
2017-06-28 11:30:00,44.37,44.41,44.29,44.34,644680.0,35.0684,35.1001,35.0052,35.0447,644680.0
2017-06-28 12:00:00,44.34,44.55,44.33,44.48,699512.0,35.0447,35.2107,35.0368,35.1554,699512.0
2017-06-28 12:30:00,44.48,44.49,44.36,44.41,445608.0,35.1554,35.1633,35.0605,35.1001,445608.0
2017-06-28 13:00:00,44.41,44.41,44.3,44.32,426362.0,35.1001,35.1001,35.0131,35.0289,426362.0
2017-06-28 13:30:00,44.32,44.51,44.31,44.47,553124.0,35.0289,35.1791,35.021,35.1475,553124.0
2017-06-28 14:00:00,44.47,44.48,44.27,44.27,559301.0,35.1475,35.1554,34.9894,34.9894,559301.0
2017-06-28 14:30:00,44.28,44.31,44.2,44.23,642209.0,34.9973,35.021,34.9341,34.9578,642209.0
2017-06-28 15:00:00,44.23,44.34,44.23,44.3,1602918.0,34.9578,35.0447,34.9578,35.0131,1602918.0
2017-06-28 15:30:00,44.3,44.46,44.24,44.33,3160347.0,35.0131,35.1396,34.9657,35.0368,3160347.0
2017-06-29 09:30:00,45.44,45.61,45.13,45.42,2278512.0,35.9141,36.0485,35.6691,35.8983,2278512.0
2017-06-29 10:00:00,45.43,45.43,44.9,45.02,1869481.0,35.9062,35.9062,35.4873,35.5822,1869481.0
2017-06-29 10:30:00,45.02,45.29,44.96,45.2,944218.0,35.5822,35.7956,35.5348,35.7244,944218.0
2017-06-29 11:00:00,45.2,45.28,44.83,44.88,705398.0,35.7244,35.7877,35.432,35.4715,705398.0
2017-06-29 11:30:00,44.89,44.9,44.4,44.43,1142766.0,35.4794,35.4873,35.0921,35.1159,1142766.0
2017-06-29 12:00:00,44.43,44.7,44.34,44.53,894791.0,35.1159,35.3293,35.0447,35.1949,894791.0
2017-06-29 12:30:00,44.53,44.57,44.32,44.43,601221.0,35.1949,35.2265,35.0289,35.1159,601221.0
2017-06-29 13:00:00,44.44,44.61,44.27,44.35,689919.0,35.1238,35.2581,34.9894,35.0526,689919.0
2017-06-29 13:30:00,44.35,44.77,44.34,44.74,788901.0,35.0526,35.3846,35.0447,35.3609,788901.0
2017-06-29 14:00:00,44.73,44.85,44.65,44.84,482306.0,35.353,35.4478,35.2897,35.4399,482306.0
2017-06-29 14:30:00,44.83,44.84,44.69,44.76,624042.0,35.432,35.4399,35.3214,35.3767,624042.0
2017-06-29 15:00:00,44.77,44.99,44.76,44.89,777882.0,35.3846,35.5585,35.3767,35.4794,777882.0
2017-06-29 15:30:00,44.89,44.97,44.74,44.77,1899511.0,35.4794,35.5427,35.3609,35.3846,1899511.0
2017-06-30 09:30:00,45.33,45.43,44.74,44.9,1015714.0,35.8272,35.9062,35.3609,35.4873,1015714.0
2017-06-30 10:00:00,44.91,44.92,44.59,44.63,527391.0,35.4952,35.5031,35.2423,35.2739,527391.0
2017-06-30 10:30:00,44.64,44.79,44.54,44.61,507071.0,35.2818,35.4004,35.2028,35.2581,507071.0
2017-06-30 11:00:00,44.61,44.68,44.54,44.63,329823.0,35.2581,35.3135,35.2028,35.2739,329823.0
2017-06-30 11:30:00,44.63,44.71,44.6,44.7,438217.0,35.2739,35.3372,35.2502,35.3293,438217.0
2017-06-30 12:00:00,44.7,44.7,44.47,44.54,560978.0,35.3293,35.3293,35.1475,35.2028,560978.0
2017-06-30 12:30:00,44.55,44.64,44.48,44.54,255192.0,35.2107,35.2818,35.1554,35.2028,255192.0
2017-06-30 13:00:00,44.54,44.64,44.5,44.63,264648.0,35.2028,35.2818,35.1712,35.2739,264648.0
2017-06-30 13:30:00,44.64,44.64,44.53,44.53,215400.0,35.2818,35.2818,35.1949,35.1949,215400.0
2017-06-30 14:00:00,44.53,44.54,44.44,44.52,273208.0,35.1949,35.2028,35.1238,35.187,273208.0
2017-06-30 14:30:00,44.52,44.72,44.52,44.72,404925.0,35.187,35.3451,35.187,35.3451,404925.0
2017-06-30 15:00:00,44.72,44.81,44.68,44.73,545997.0,35.3451,35.4162,35.3135,35.353,545997.0
2017-06-30 15:30:00,44.73,44.79,44.54,44.54,1286848.0,35.353,35.4004,35.2028,35.2028,1286848.0
2017-07-03 09:30:00,44.98,45.19,44.98,45.12,743840.0,35.5506,35.7165,35.5506,35.6612,743840.0
2017-07-03 10:00:00,45.12,45.7,45.11,45.53,1043471.0,35.6612,36.1196,35.6533,35.9853,1043471.0
2017-07-03 10:30:00,45.53,45.93,45.52,45.88,1249514.0,35.9853,36.3014,35.9774,36.2619,1249514.0
2017-07-03 11:00:00,45.88,45.94,45.63,45.9,1012326.0,36.2619,36.3093,36.0643,36.2777,1012326.0
2017-07-03 11:30:00,45.9,46.02,45.79,45.8,796747.0,36.2777,36.3725,36.1908,36.1987,796747.0
2017-07-03 12:00:00,45.8,45.84,45.46,45.64,670495.0,36.1987,36.2303,35.9299,36.0722,670495.0
2017-07-03 12:30:00,45.64,45.83,45.62,45.63,1045446.0,36.0722,36.2224,36.0564,36.0643,1045446.0
2017-07-05 09:30:00,45.89,46.2,45.63,45.78,1137801.0,36.2698,36.5148,36.0643,36.1829,1137801.0
2017-07-05 10:00:00,45.78,45.78,45.54,45.76,614534.0,36.1829,36.1829,35.9932,36.167,614534.0
2017-07-05 10:30:00,45.76,46.03,45.64,46.02,677774.0,36.167,36.3804,36.0722,36.3725,677774.0
2017-07-05 11:00:00,46.02,46.17,45.91,45.98,940142.0,36.3725,36.4911,36.2856,36.3409,940142.0
2017-07-05 11:30:00,45.97,46.04,45.94,45.97,503101.0,36.333,36.3883,36.3093,36.333,503101.0
2017-07-05 12:00:00,45.96,45.97,45.84,45.9,272445.0,36.3251,36.333,36.2303,36.2777,272445.0
2017-07-05 12:30:00,45.9,46.06,45.89,46.02,250469.0,36.2777,36.4042,36.2698,36.3725,250469.0
2017-07-05 13:00:00,46.01,46.06,45.96,45.99,317224.0,36.3646,36.4042,36.3251,36.3488,317224.0
2017-07-05 13:30:00,45.99,46.18,45.99,46.1,563092.0,36.3488,36.499,36.3488,36.4358,563092.0
2017-07-05 14:00:00,46.1,46.23,46.03,46.13,668962.0,36.4358,36.5385,36.3804,36.4595,668962.0
2017-07-05 14:30:00,46.12,46.24,46.11,46.14,627292.0,36.4516,36.5464,36.4437,36.4674,627292.0
2017-07-05 15:00:00,46.14,46.14,46.05,46.09,497229.0,36.4674,36.4674,36.3962,36.4279,497229.0
2017-07-05 15:30:00,46.09,46.25,46.08,46.18,1507832.0,36.4279,36.5543,36.42,36.499,1507832.0
2017-07-06 09:30:00,46.08,46.34,45.77,45.94,1030106.0,36.42,36.6255,36.1749,36.3093,1030106.0
2017-07-06 10:00:00,45.94,46.18,45.83,46.08,963851.0,36.3093,36.499,36.2224,36.42,963851.0
2017-07-06 10:30:00,46.08,46.15,45.96,46.09,688775.0,36.42,36.4753,36.3251,36.4279,688775.0
2017-07-06 11:00:00,46.1,46.26,46.1,46.25,617684.0,36.4358,36.5622,36.4358,36.5543,617684.0
2017-07-06 11:30:00,46.25,46.34,46.19,46.32,503748.0,36.5543,36.6255,36.5069,36.6096,503748.0
2017-07-06 12:00:00,46.33,46.4,46.3,46.34,424667.0,36.6176,36.6729,36.5938,36.6255,424667.0
2017-07-06 12:30:00,46.33,46.48,46.33,46.41,389500.0,36.6176,36.7361,36.6176,36.6808,389500.0
2017-07-06 13:00:00,46.41,46.62,46.4,46.6,427763.0,36.6808,36.8468,36.6729,36.8309,427763.0
2017-07-06 13:30:00,46.6,46.64,46.41,46.46,629812.0,36.8309,36.8626,36.6808,36.7203,629812.0
2017-07-06 14:00:00,46.46,46.48,46.26,46.3,706424.0,36.7203,36.7361,36.5622,36.5938,706424.0
2017-07-06 14:30:00,46.3,46.33,46.16,46.3,597050.0,36.5938,36.6176,36.4832,36.5938,597050.0
2017-07-06 15:00:00,46.31,46.33,46.12,46.12,734045.0,36.6017,36.6176,36.4516,36.4516,734045.0
2017-07-06 15:30:00,46.12,46.2,46.05,46.14,1877396.0,36.4516,36.5148,36.3962,36.4674,1877396.0
2017-07-07 09:30:00,46.32,46.4,46.1,46.29,645225.0,36.6096,36.6729,36.4358,36.5859,645225.0
2017-07-07 10:00:00,46.29,46.35,45.98,46.11,744936.0,36.5859,36.6334,36.3409,36.4437,744936.0
2017-07-07 10:30:00,46.11,46.14,45.96,46.02,421269.0,36.4437,36.4674,36.3251,36.3725,421269.0
2017-07-07 11:00:00,46.02,46.16,45.99,46.14,284372.0,36.3725,36.4832,36.3488,36.4674,284372.0
2017-07-07 11:30:00,46.15,46.28,46.11,46.21,306701.0,36.4753,36.578,36.4437,36.5227,306701.0
2017-07-07 12:00:00,46.21,46.32,46.2,46.27,208769.0,36.5227,36.6096,36.5148,36.5701,208769.0
2017-07-07 12:30:00,46.27,46.29,46.21,46.22,144580.0,36.5701,36.5859,36.5227,36.5306,144580.0
2017-07-07 13:00:00,46.22,46.31,46.21,46.26,156676.0,36.5306,36.6017,36.5227,36.5622,156676.0
2017-07-07 13:30:00,46.26,46.29,46.14,46.23,344476.0,36.5622,36.5859,36.4674,36.5385,344476.0
2017-07-07 14:00:00,46.23,46.26,46.14,46.16,305912.0,36.5385,36.5622,36.4674,36.4832,305912.0
2017-07-07 14:30:00,46.16,46.19,46.08,46.09,312747.0,36.4832,36.5069,36.42,36.4279,312747.0
2017-07-07 15:00:00,46.09,46.12,46.0,46.01,597573.0,36.4279,36.4516,36.3567,36.3646,597573.0
2017-07-07 15:30:00,46.01,46.09,45.99,46.07,991357.0,36.3646,36.4279,36.3488,36.4121,991357.0
2017-07-10 09:30:00,45.94,46.03,45.8,45.95,469225.0,36.3093,36.3804,36.1987,36.3172,469225.0
2017-07-10 10:00:00,45.95,46.11,45.88,46.08,479783.0,36.3172,36.4437,36.2619,36.42,479783.0
2017-07-10 10:30:00,46.09,46.24,46.03,46.14,330640.0,36.4279,36.5464,36.3804,36.4674,330640.0
2017-07-10 11:00:00,46.14,46.15,45.93,45.95,323905.0,36.4674,36.4753,36.3014,36.3172,323905.0
2017-07-10 11:30:00,45.95,46.02,45.89,45.99,220371.0,36.3172,36.3725,36.2698,36.3488,220371.0
2017-07-10 12:00:00,46.0,46.11,45.98,46.06,248843.0,36.3567,36.4437,36.3409,36.4042,248843.0
2017-07-10 12:30:00,46.06,46.15,46.03,46.15,155673.0,36.4042,36.4753,36.3804,36.4753,155673.0
2017-07-10 13:00:00,46.14,46.16,46.05,46.08,156464.0,36.4674,36.4832,36.3962,36.42,156464.0
2017-07-10 13:30:00,46.09,46.18,46.06,46.15,216743.0,36.4279,36.499,36.4042,36.4753,216743.0
2017-07-10 14:00:00,46.15,46.16,46.07,46.08,155361.0,36.4753,36.4832,36.4121,36.42,155361.0
2017-07-10 14:30:00,46.08,46.13,46.07,46.09,127779.0,36.42,36.4595,36.4121,36.4279,127779.0
2017-07-10 15:00:00,46.09,46.13,45.97,45.97,211236.0,36.4279,36.4595,36.333,36.333,211236.0
2017-07-10 15:30:00,45.97,46.05,45.91,45.99,1282724.0,36.333,36.3962,36.2856,36.3488,1282724.0
2017-07-11 09:30:00,45.83,45.93,45.51,45.61,1317625.0,36.2224,36.3014,35.9695,36.0485,1317625.0
2017-07-11 10:00:00,45.61,45.76,45.6,45.68,824968.0,36.0485,36.167,36.0406,36.1038,824968.0
2017-07-11 10:30:00,45.69,45.9,45.68,45.89,492602.0,36.1117,36.2777,36.1038,36.2698,492602.0
2017-07-11 11:00:00,45.89,45.91,45.47,45.54,737425.0,36.2698,36.2856,35.9378,35.9932,737425.0
2017-07-11 11:30:00,45.54,45.73,45.5,45.7,401546.0,35.9932,36.1433,35.9615,36.1196,401546.0
2017-07-11 12:00:00,45.71,45.72,45.56,45.59,249398.0,36.1275,36.1354,36.009,36.0327,249398.0
2017-07-11 12:30:00,45.6,45.61,45.46,45.56,339103.0,36.0406,36.0485,35.9299,36.009,339103.0
2017-07-11 13:00:00,45.56,45.65,45.53,45.53,322417.0,36.009,36.0801,35.9853,35.9853,322417.0
2017-07-11 13:30:00,45.53,45.67,45.48,45.63,324526.0,35.9853,36.0959,35.9457,36.0643,324526.0
2017-07-11 14:00:00,45.63,45.65,45.44,45.49,354459.0,36.0643,36.0801,35.9141,35.9536,354459.0
2017-07-11 14:30:00,45.48,45.55,45.38,45.53,425309.0,35.9457,36.0011,35.8667,35.9853,425309.0
2017-07-11 15:00:00,45.53,45.58,45.47,45.51,344232.0,35.9853,36.0248,35.9378,35.9695,344232.0
2017-07-11 15:30:00,45.51,45.57,45.45,45.48,1194759.0,35.9695,36.0169,35.922,35.9457,1194759.0
2017-07-12 09:30:00,45.33,45.33,44.73,45.08,1815995.0,35.8272,35.8272,35.353,35.6296,1815995.0
2017-07-12 10:00:00,45.07,45.28,45.04,45.19,689310.0,35.6217,35.7877,35.598,35.7165,689310.0
2017-07-12 10:30:00,45.19,45.23,44.99,45.0,516407.0,35.7165,35.7482,35.5585,35.5664,516407.0
2017-07-12 11:00:00,45.01,45.18,45.0,45.13,412132.0,35.5743,35.7086,35.5664,35.6691,412132.0
2017-07-12 11:30:00,45.13,45.15,44.87,44.94,626071.0,35.6691,35.6849,35.4636,35.5189,626071.0
2017-07-12 12:00:00,44.95,45.1,44.86,44.96,487441.0,35.5268,35.6454,35.4557,35.5348,487441.0
2017-07-12 12:30:00,44.96,44.99,44.86,44.98,268804.0,35.5348,35.5585,35.4557,35.5506,268804.0
2017-07-12 13:00:00,44.99,45.1,44.97,45.04,299884.0,35.5585,35.6454,35.5427,35.598,299884.0
2017-07-12 13:30:00,45.03,45.08,44.96,45.0,304630.0,35.5901,35.6296,35.5348,35.5664,304630.0
2017-07-12 14:00:00,45.0,45.03,44.92,44.97,382670.0,35.5664,35.5901,35.5031,35.5427,382670.0
2017-07-12 14:30:00,44.96,45.05,44.92,45.04,324847.0,35.5348,35.6059,35.5031,35.598,324847.0
2017-07-12 15:00:00,45.04,45.05,44.92,44.96,557150.0,35.598,35.6059,35.5031,35.5348,557150.0
2017-07-12 15:30:00,44.96,45.03,44.85,45.0,2436594.0,35.5348,35.5901,35.4478,35.5664,2436594.0
2017-07-13 09:30:00,45.17,45.29,44.99,45.28,493594.0,35.7007,35.7956,35.5585,35.7877,493594.0
2017-07-13 10:00:00,45.28,45.49,45.27,45.3,546055.0,35.7877,35.9536,35.7798,35.8035,546055.0
2017-07-13 10:30:00,45.3,45.68,45.28,45.67,457050.0,35.8035,36.1038,35.7877,36.0959,457050.0
2017-07-13 11:00:00,45.66,45.69,45.51,45.62,405348.0,36.088,36.1117,35.9695,36.0564,405348.0
2017-07-13 11:30:00,45.63,45.65,45.56,45.58,205946.0,36.0643,36.0801,36.009,36.0248,205946.0
2017-07-13 12:00:00,45.58,45.71,45.56,45.69,162684.0,36.0248,36.1275,36.009,36.1117,162684.0
2017-07-13 12:30:00,45.68,45.71,45.63,45.68,191135.0,36.1038,36.1275,36.0643,36.1038,191135.0
2017-07-13 13:00:00,45.68,45.73,45.64,45.64,251638.0,36.1038,36.1433,36.0722,36.0722,251638.0
2017-07-13 13:30:00,45.65,45.7,45.58,45.58,444827.0,36.0801,36.1196,36.0248,36.0248,444827.0
2017-07-13 14:00:00,45.58,45.6,45.49,45.5,204057.0,36.0248,36.0406,35.9536,35.9615,204057.0
2017-07-13 14:30:00,45.5,45.52,45.45,45.48,249618.0,35.9615,35.9774,35.922,35.9457,249618.0
2017-07-13 15:00:00,45.48,45.61,45.45,45.59,373615.0,35.9457,36.0485,35.922,36.0327,373615.0
2017-07-13 15:30:00,45.59,45.66,45.52,45.53,1174416.0,36.0327,36.088,35.9774,35.9853,1174416.0
2017-07-14 09:30:00,44.88,44.91,44.32,44.75,1604809.0,35.4715,35.4952,35.0289,35.3688,1604809.0
2017-07-14 10:00:00,44.76,44.77,44.42,44.44,865443.0,35.3767,35.3846,35.108,35.1238,865443.0
2017-07-14 10:30:00,44.44,44.84,44.44,44.83,583489.0,35.1238,35.4399,35.1238,35.432,583489.0
2017-07-14 11:00:00,44.82,45.0,44.79,44.91,356320.0,35.4241,35.5664,35.4004,35.4952,356320.0
2017-07-14 11:30:00,44.92,44.97,44.84,44.87,293534.0,35.5031,35.5427,35.4399,35.4636,293534.0
2017-07-14 12:00:00,44.87,44.92,44.75,44.89,344787.0,35.4636,35.5031,35.3688,35.4794,344787.0
2017-07-14 12:30:00,44.88,45.05,44.88,45.01,277371.0,35.4715,35.6059,35.4715,35.5743,277371.0
2017-07-14 13:00:00,45.01,45.13,44.96,45.09,251501.0,35.5743,35.6691,35.5348,35.6375,251501.0
2017-07-14 13:30:00,45.09,45.14,45.02,45.06,265085.0,35.6375,35.677,35.5822,35.6138,265085.0
2017-07-14 14:00:00,45.07,45.09,44.99,45.04,301545.0,35.6217,35.6375,35.5585,35.598,301545.0
2017-07-14 14:30:00,45.04,45.19,45.01,45.19,382463.0,35.598,35.7165,35.5743,35.7165,382463.0
2017-07-14 15:00:00,45.19,45.4,45.15,45.36,405929.0,35.7165,35.8825,35.6849,35.8509,405929.0
2017-07-14 15:30:00,45.37,45.38,45.15,45.17,1006548.0,35.8588,35.8667,35.6849,35.7007,1006548.0
2017-07-17 09:30:00,45.15,45.24,44.93,45.16,458933.0,35.6849,35.7561,35.511,35.6928,458933.0
2017-07-17 10:00:00,45.16,45.29,45.14,45.19,328609.0,35.6928,35.7956,35.677,35.7165,328609.0
2017-07-17 10:30:00,45.19,45.39,45.13,45.36,339153.0,35.7165,35.8746,35.6691,35.8509,339153.0
2017-07-17 11:00:00,45.36,45.43,45.34,45.41,294543.0,35.8509,35.9062,35.8351,35.8904,294543.0
2017-07-17 11:30:00,45.41,45.48,45.39,45.44,278693.0,35.8904,35.9457,35.8746,35.9141,278693.0
2017-07-17 12:00:00,45.44,45.52,45.42,45.51,180236.0,35.9141,35.9774,35.8983,35.9695,180236.0
2017-07-17 12:30:00,45.51,45.52,45.41,45.46,199607.0,35.9695,35.9774,35.8904,35.9299,199607.0
2017-07-17 13:00:00,45.45,45.52,45.41,45.47,171334.0,35.922,35.9774,35.8904,35.9378,171334.0
2017-07-17 13:30:00,45.47,45.53,45.45,45.46,178508.0,35.9378,35.9853,35.922,35.9299,178508.0
2017-07-17 14:00:00,45.46,45.47,45.38,45.47,174652.0,35.9299,35.9378,35.8667,35.9378,174652.0
2017-07-17 14:30:00,45.46,45.48,45.4,45.41,197214.0,35.9299,35.9457,35.8825,35.8904,197214.0
2017-07-17 15:00:00,45.42,45.42,45.33,45.36,271623.0,35.8983,35.8983,35.8272,35.8509,271623.0
2017-07-17 15:30:00,45.35,45.37,45.27,45.3,620919.0,35.843,35.8588,35.7798,35.8035,620919.0
2017-07-18 09:30:00,44.93,45.23,44.76,44.98,1135664.0,35.511,35.7482,35.3767,35.5506,1135664.0
2017-07-18 10:00:00,44.98,45.25,44.96,45.01,659836.0,35.5506,35.764,35.5348,35.5743,659836.0
2017-07-18 10:30:00,45.0,45.0,44.69,44.82,1040636.0,35.5664,35.5664,35.3214,35.4241,1040636.0
2017-07-18 11:00:00,44.83,44.86,44.71,44.78,534027.0,35.432,35.4557,35.3372,35.3925,534027.0
2017-07-18 11:30:00,44.77,44.92,44.73,44.76,419282.0,35.3846,35.5031,35.353,35.3767,419282.0
2017-07-18 12:00:00,44.76,44.79,44.69,44.77,334032.0,35.3767,35.4004,35.3214,35.3846,334032.0
2017-07-18 12:30:00,44.77,44.79,44.71,44.76,289711.0,35.3846,35.4004,35.3372,35.3767,289711.0
2017-07-18 13:00:00,44.76,44.88,44.73,44.82,341833.0,35.3767,35.4715,35.353,35.4241,341833.0
2017-07-18 13:30:00,44.83,45.02,44.82,44.96,356734.0,35.432,35.5822,35.4241,35.5348,356734.0
2017-07-18 14:00:00,44.96,45.03,44.86,44.93,379789.0,35.5348,35.5901,35.4557,35.511,379789.0
2017-07-18 14:30:00,44.94,45.05,44.92,45.03,314231.0,35.5189,35.6059,35.5031,35.5901,314231.0
2017-07-18 15:00:00,45.02,45.07,44.98,45.02,497554.0,35.5822,35.6217,35.5506,35.5822,497554.0
2017-07-18 15:30:00,45.02,45.22,44.93,45.17,1900040.0,35.5822,35.7402,35.511,35.7007,1900040.0
2017-07-19 09:30:00,46.95,47.0,46.36,46.5,3115864.0,37.1076,37.1471,36.6413,36.7519,3115864.0
2017-07-19 10:00:00,46.51,46.58,46.21,46.53,2057472.0,36.7598,36.8151,36.5227,36.7756,2057472.0
2017-07-19 10:30:00,46.54,46.58,46.21,46.25,1260730.0,36.7835,36.8151,36.5227,36.5543,1260730.0
2017-07-19 11:00:00,46.23,46.32,46.07,46.09,956314.0,36.5385,36.6096,36.4121,36.4279,956314.0
2017-07-19 11:30:00,46.1,46.29,46.02,46.02,526353.0,36.4358,36.5859,36.3725,36.3725,526353.0
2017-07-19 12:00:00,46.02,46.12,45.98,46.1,467742.0,36.3725,36.4516,36.3409,36.4358,467742.0
2017-07-19 12:30:00,46.09,46.17,46.04,46.09,471454.0,36.4279,36.4911,36.3883,36.4279,471454.0
2017-07-19 13:00:00,46.09,46.27,46.05,46.23,674515.0,36.4279,36.5701,36.3962,36.5385,674515.0
2017-07-19 13:30:00,46.23,46.26,46.11,46.12,425386.0,36.5385,36.5622,36.4437,36.4516,425386.0
2017-07-19 14:00:00,46.12,46.29,46.11,46.25,398386.0,36.4516,36.5859,36.4437,36.5543,398386.0
2017-07-19 14:30:00,46.26,46.56,46.23,46.54,1040354.0,36.5622,36.7993,36.5385,36.7835,1040354.0
2017-07-19 15:00:00,46.54,46.75,46.53,46.7,1605373.0,36.7835,36.9495,36.7756,36.91,1605373.0
2017-07-19 15:30:00,46.7,46.76,46.58,46.63,2216802.0,36.91,36.9574,36.8151,36.8547,2216802.0
2017-07-20 09:30:00,46.4,46.9,46.35,46.89,1403288.0,36.6729,37.0681,36.6334,37.0602,1403288.0
2017-07-20 10:00:00,46.89,47.19,46.85,47.15,1302390.0,37.0602,37.2973,37.0285,37.2656,1302390.0
2017-07-20 10:30:00,47.15,47.16,46.64,46.8,1201623.0,37.2656,37.2736,36.8626,36.989,1201623.0
2017-07-20 11:00:00,46.8,46.92,46.62,46.68,641146.0,36.989,37.0839,36.8468,36.8942,641146.0
2017-07-20 11:30:00,46.68,46.74,46.55,46.72,402457.0,36.8942,36.9416,36.7914,36.9258,402457.0
2017-07-20 12:00:00,46.72,46.72,46.53,46.68,435729.0,36.9258,36.9258,36.7756,36.8942,435729.0
2017-07-20 12:30:00,46.68,46.74,46.67,46.68,322868.0,36.8942,36.9416,36.8863,36.8942,322868.0
2017-07-20 13:00:00,46.67,46.67,46.56,46.59,402535.0,36.8863,36.8863,36.7993,36.823,402535.0
2017-07-20 13:30:00,46.59,46.72,46.57,46.68,267440.0,36.823,36.9258,36.8072,36.8942,267440.0
2017-07-20 14:00:00,46.68,46.76,46.64,46.65,359940.0,36.8942,36.9574,36.8626,36.8705,359940.0
2017-07-20 14:30:00,46.66,46.7,46.6,46.64,409715.0,36.8784,36.91,36.8309,36.8626,409715.0
2017-07-20 15:00:00,46.64,46.73,46.63,46.7,557946.0,36.8626,36.9337,36.8547,36.91,557946.0
2017-07-20 15:30:00,46.7,46.71,46.5,46.52,1350808.0,36.91,36.9179,36.7519,36.7677,1350808.0
2017-07-21 09:30:00,46.12,46.61,46.1,46.37,1331956.0,36.4516,36.8389,36.4358,36.6492,1331956.0
2017-07-21 10:00:00,46.37,46.52,46.16,46.51,826884.0,36.6492,36.7677,36.4832,36.7598,826884.0
2017-07-21 10:30:00,46.51,46.55,46.43,46.51,523198.0,36.7598,36.7914,36.6966,36.7598,523198.0
2017-07-21 11:00:00,46.5,46.68,46.48,46.56,651182.0,36.7519,36.8942,36.7361,36.7993,651182.0
2017-07-21 11:30:00,46.57,46.61,46.51,46.57,454662.0,36.8072,36.8389,36.7598,36.8072,454662.0
2017-07-21 12:00:00,46.57,46.66,46.56,46.6,388534.0,36.8072,36.8784,36.7993,36.8309,388534.0
2017-07-21 12:30:00,46.59,46.67,46.55,46.64,269279.0,36.823,36.8863,36.7914,36.8626,269279.0
2017-07-21 13:00:00,46.64,46.73,46.62,46.73,293681.0,36.8626,36.9337,36.8468,36.9337,293681.0
2017-07-21 13:30:00,46.73,46.79,46.68,46.76,350829.0,36.9337,36.9811,36.8942,36.9574,350829.0
2017-07-21 14:00:00,46.77,46.77,46.52,46.56,382446.0,36.9653,36.9653,36.7677,36.7993,382446.0
2017-07-21 14:30:00,46.55,46.58,46.46,46.5,351337.0,36.7914,36.8151,36.7203,36.7519,351337.0
2017-07-21 15:00:00,46.5,46.52,46.36,46.4,506620.0,36.7519,36.7677,36.6413,36.6729,506620.0
2017-07-21 15:30:00,46.4,46.63,46.39,46.58,1651914.0,36.6729,36.8547,36.665,36.8151,1651914.0
2017-07-24 09:30:00,46.5,46.95,46.46,46.95,1195620.0,36.7519,37.1076,36.7203,37.1076,1195620.0
2017-07-24 10:00:00,46.95,46.96,46.78,46.91,668017.0,37.1076,37.1155,36.9732,37.076,668017.0
2017-07-24 10:30:00,46.9,46.97,46.8,46.8,544877.0,37.0681,37.1234,36.989,36.989,544877.0
2017-07-24 11:00:00,46.8,46.84,46.67,46.72,447494.0,36.989,37.0206,36.8863,36.9258,447494.0
2017-07-24 11:30:00,46.72,46.86,46.71,46.78,325123.0,36.9258,37.0364,36.9179,36.9732,325123.0
2017-07-24 12:00:00,46.78,46.8,46.7,46.79,269778.0,36.9732,36.989,36.91,36.9811,269778.0
2017-07-24 12:30:00,46.8,46.81,46.74,46.78,215599.0,36.989,36.9969,36.9416,36.9732,215599.0
2017-07-24 13:00:00,46.78,46.88,46.77,46.85,239645.0,36.9732,37.0523,36.9653,37.0285,239645.0
2017-07-24 13:30:00,46.85,46.91,46.83,46.88,312932.0,37.0285,37.076,37.0127,37.0523,312932.0
2017-07-24 14:00:00,46.88,46.92,46.86,46.87,268223.0,37.0523,37.0839,37.0364,37.0443,268223.0
2017-07-24 14:30:00,46.88,46.89,46.81,46.82,272585.0,37.0523,37.0602,36.9969,37.0048,272585.0
2017-07-24 15:00:00,46.82,46.85,46.73,46.78,449776.0,37.0048,37.0285,36.9337,36.9732,449776.0
2017-07-24 15:30:00,46.78,46.8,46.67,46.72,1064178.0,36.9732,36.989,36.8863,36.9258,1064178.0
2017-07-25 09:30:00,47.23,47.55,47.23,47.31,1801011.0,37.3289,37.5818,37.3289,37.3921,1801011.0
2017-07-25 10:00:00,47.32,47.83,47.31,47.83,1341196.0,37.4,37.8031,37.3921,37.8031,1341196.0
2017-07-25 10:30:00,47.83,47.89,47.66,47.89,1270318.0,37.8031,37.8505,37.6687,37.8505,1270318.0
2017-07-25 11:00:00,47.89,48.04,47.75,47.95,862165.0,37.8505,37.9691,37.7399,37.8979,862165.0
2017-07-25 11:30:00,47.95,47.98,47.8,47.89,709474.0,37.8979,37.9217,37.7794,37.8505,709474.0
2017-07-25 12:00:00,47.9,47.97,47.78,47.78,622342.0,37.8584,37.9137,37.7636,37.7636,622342.0
2017-07-25 12:30:00,47.79,47.79,47.63,47.66,445907.0,37.7715,37.7715,37.645,37.6687,445907.0
2017-07-25 13:00:00,47.66,47.68,47.56,47.6,592607.0,37.6687,37.6845,37.5897,37.6213,592607.0
2017-07-25 13:30:00,47.6,47.66,47.57,47.6,441293.0,37.6213,37.6687,37.5976,37.6213,441293.0
2017-07-25 14:00:00,47.61,47.7,47.58,47.67,458277.0,37.6292,37.7003,37.6055,37.6766,458277.0
2017-07-25 14:30:00,47.67,47.68,47.58,47.63,305355.0,37.6766,37.6845,37.6055,37.645,305355.0
2017-07-25 15:00:00,47.63,47.71,47.63,47.68,390205.0,37.645,37.7083,37.645,37.6845,390205.0
2017-07-25 15:30:00,47.68,47.72,47.6,47.62,1347690.0,37.6845,37.7162,37.6213,37.6371,1347690.0
2017-07-26 09:30:00,47.7,47.85,47.66,47.76,785898.0,37.7003,37.8189,37.6687,37.7478,785898.0
2017-07-26 10:00:00,47.77,47.85,47.71,47.79,550717.0,37.7557,37.8189,37.7083,37.7715,550717.0
2017-07-26 10:30:00,47.79,47.81,47.44,47.52,524683.0,37.7715,37.7873,37.4949,37.5581,524683.0
2017-07-26 11:00:00,47.51,47.6,47.45,47.5,484722.0,37.5502,37.6213,37.5028,37.5423,484722.0
2017-07-26 11:30:00,47.51,47.58,47.48,47.5,357634.0,37.5502,37.6055,37.5265,37.5423,357634.0
2017-07-26 12:00:00,47.49,47.52,47.43,47.46,319603.0,37.5344,37.5581,37.487,37.5107,319603.0
2017-07-26 12:30:00,47.46,47.46,47.34,47.36,416097.0,37.5107,37.5107,37.4158,37.4316,416097.0
2017-07-26 13:00:00,47.36,47.4,47.3,47.33,337270.0,37.4316,37.4632,37.3842,37.4079,337270.0
2017-07-26 13:30:00,47.32,47.34,47.25,47.31,378910.0,37.4,37.4158,37.3447,37.3921,378910.0
2017-07-26 14:00:00,47.3,47.52,47.3,47.52,592760.0,37.3842,37.5581,37.3842,37.5581,592760.0
2017-07-26 14:30:00,47.52,47.53,47.36,47.39,407499.0,37.5581,37.566,37.4316,37.4553,407499.0
2017-07-26 15:00:00,47.4,47.44,47.26,47.29,599655.0,37.4632,37.4949,37.3526,37.3763,599655.0
2017-07-26 15:30:00,47.28,47.31,47.12,47.21,986242.0,37.3684,37.3921,37.2419,37.3131,986242.0
2017-07-27 09:30:00,47.14,47.55,47.1,47.46,1606365.0,37.4555,37.7813,37.4238,37.7098,1606365.0
2017-07-27 10:00:00,47.46,47.6,47.39,47.52,768543.0,37.7098,37.821,37.6542,37.7575,768543.0
2017-07-27 10:30:00,47.52,47.55,47.3,47.34,502305.0,37.7575,37.7813,37.5827,37.6145,502305.0
2017-07-27 11:00:00,47.34,47.4,47.12,47.21,550626.0,37.6145,37.6621,37.4397,37.5112,550626.0
2017-07-27 11:30:00,47.21,47.39,47.2,47.33,712640.0,37.5112,37.6542,37.5032,37.6065,712640.0
2017-07-27 12:00:00,47.33,47.42,47.27,47.28,459097.0,37.6065,37.678,37.5588,37.5668,459097.0
2017-07-27 12:30:00,47.29,47.3,47.07,47.1,369487.0,37.5747,37.5827,37.3999,37.4238,369487.0
2017-07-27 13:00:00,47.1,47.13,46.82,46.88,837026.0,37.4238,37.4476,37.2013,37.249,837026.0
2017-07-27 13:30:00,46.88,46.95,46.63,46.84,678500.0,37.249,37.3046,37.0503,37.2172,678500.0
2017-07-27 14:00:00,46.85,47.0,46.82,46.83,412031.0,37.2251,37.3443,37.2013,37.2092,412031.0
2017-07-27 14:30:00,46.83,46.89,46.73,46.87,306043.0,37.2092,37.2569,37.1298,37.241,306043.0
2017-07-27 15:00:00,46.87,46.99,46.81,46.97,324714.0,37.241,37.3364,37.1933,37.3205,324714.0
2017-07-27 15:30:00,46.97,47.08,46.94,47.08,907278.0,37.3205,37.4079,37.2966,37.4079,907278.0
2017-07-28 09:30:00,46.9,47.2,46.76,46.77,644437.0,37.2649,37.5032,37.1536,37.1616,644437.0
2017-07-28 10:00:00,46.77,46.87,46.58,46.73,894039.0,37.1616,37.241,37.0106,37.1298,894039.0
2017-07-28 10:30:00,46.74,46.82,46.62,46.72,791653.0,37.1377,37.2013,37.0424,37.1218,791653.0
2017-07-28 11:00:00,46.72,46.75,46.47,46.57,894984.0,37.1218,37.1457,36.9232,37.0026,894984.0
2017-07-28 11:30:00,46.56,46.67,46.48,46.53,476084.0,36.9947,37.0821,36.9311,36.9709,476084.0
2017-07-28 12:00:00,46.53,46.73,46.52,46.61,319217.0,36.9709,37.1298,36.9629,37.0344,319217.0
2017-07-28 12:30:00,46.6,46.69,46.57,46.58,237627.0,37.0265,37.098,37.0026,37.0106,237627.0
2017-07-28 13:00:00,46.57,46.57,46.45,46.52,313350.0,37.0026,37.0026,36.9073,36.9629,313350.0
2017-07-28 13:30:00,46.52,46.67,46.52,46.66,265985.0,36.9629,37.0821,36.9629,37.0742,265985.0
2017-07-28 14:00:00,46.66,46.79,46.66,46.78,254963.0,37.0742,37.1775,37.0742,37.1695,254963.0
2017-07-28 14:30:00,46.79,46.85,46.77,46.82,242328.0,37.1775,37.2251,37.1616,37.2013,242328.0
2017-07-28 15:00:00,46.82,46.84,46.74,46.8,359789.0,37.2013,37.2172,37.1377,37.1854,359789.0
2017-07-28 15:30:00,46.79,46.8,46.65,46.66,844347.0,37.1775,37.1854,37.0662,37.0742,844347.0
2017-07-31 09:30:00,46.94,47.15,46.81,46.97,1020601.0,37.2966,37.4635,37.1933,37.3205,1020601.0
2017-07-31 10:00:00,46.97,46.99,46.85,46.87,543840.0,37.3205,37.3364,37.2251,37.241,543840.0
2017-07-31 10:30:00,46.86,46.87,46.6,46.61,452522.0,37.2331,37.241,37.0265,37.0344,452522.0
2017-07-31 11:00:00,46.61,46.71,46.6,46.68,471040.0,37.0344,37.1139,37.0265,37.09,471040.0
2017-07-31 11:30:00,46.69,46.74,46.66,46.69,245576.0,37.098,37.1377,37.0742,37.098,245576.0
2017-07-31 12:00:00,46.68,46.79,46.64,46.78,404540.0,37.09,37.1775,37.0583,37.1695,404540.0
2017-07-31 12:30:00,46.78,46.9,46.78,46.83,238967.0,37.1695,37.2649,37.1695,37.2092,238967.0
2017-07-31 13:00:00,46.83,46.92,46.83,46.91,206959.0,37.2092,37.2807,37.2092,37.2728,206959.0
2017-07-31 13:30:00,46.91,46.97,46.9,46.93,172619.0,37.2728,37.3205,37.2649,37.2887,172619.0
2017-07-31 14:00:00,46.93,46.98,46.88,46.97,299801.0,37.2887,37.3284,37.249,37.3205,299801.0
2017-07-31 14:30:00,46.97,46.97,46.84,46.92,275466.0,37.3205,37.3205,37.2172,37.2807,275466.0
2017-07-31 15:00:00,46.92,47.0,46.88,46.97,248017.0,37.2807,37.3443,37.249,37.3205,248017.0
2017-07-31 15:30:00,46.97,47.05,46.87,46.91,780666.0,37.3205,37.384,37.241,37.2728,780666.0
2017-08-01 09:30:00,47.25,47.45,47.09,47.39,986527.0,37.5429,37.7019,37.4158,37.6542,986527.0
2017-08-01 10:00:00,47.39,47.53,47.22,47.24,560113.0,37.6542,37.7654,37.5191,37.535,560113.0
2017-08-01 10:30:00,47.25,47.33,47.19,47.27,370476.0,37.5429,37.6065,37.4953,37.5588,370476.0
2017-08-01 11:00:00,47.27,47.36,47.05,47.09,479438.0,37.5588,37.6303,37.384,37.4158,479438.0
2017-08-01 11:30:00,47.09,47.25,47.08,47.2,389869.0,37.4158,37.5429,37.4079,37.5032,389869.0
2017-08-01 12:00:00,47.21,47.28,47.17,47.23,222229.0,37.5112,37.5668,37.4794,37.5271,222229.0
2017-08-01 12:30:00,47.24,47.34,47.22,47.32,163261.0,37.535,37.6145,37.5191,37.5986,163261.0
2017-08-01 13:00:00,47.32,47.35,47.26,47.3,166655.0,37.5986,37.6224,37.5509,37.5827,166655.0
2017-08-01 13:30:00,47.3,47.37,47.28,47.37,263053.0,37.5827,37.6383,37.5668,37.6383,263053.0
2017-08-01 14:00:00,47.37,47.38,47.28,47.3,332605.0,37.6383,37.6462,37.5668,37.5827,332605.0
2017-08-01 14:30:00,47.3,47.33,47.25,47.27,300126.0,37.5827,37.6065,37.5429,37.5588,300126.0
2017-08-01 15:00:00,47.27,47.27,47.19,47.22,294188.0,37.5588,37.5588,37.4953,37.5191,294188.0
2017-08-01 15:30:00,47.22,47.29,47.19,47.21,900050.0,37.5191,37.5747,37.4953,37.5112,900050.0
2017-08-02 09:30:00,47.14,47.46,47.13,47.34,647103.0,37.4555,37.7098,37.4476,37.6145,647103.0
2017-08-02 10:00:00,47.35,47.44,47.22,47.25,359913.0,37.6224,37.6939,37.5191,37.5429,359913.0
2017-08-02 10:30:00,47.26,47.29,46.94,47.0,446562.0,37.5509,37.5747,37.2966,37.3443,446562.0
2017-08-02 11:00:00,47.0,47.11,46.82,47.09,606127.0,37.3443,37.4317,37.2013,37.4158,606127.0
2017-08-02 11:30:00,47.08,47.18,47.0,47.02,291758.0,37.4079,37.4873,37.3443,37.3602,291758.0
2017-08-02 12:00:00,47.02,47.04,46.87,46.88,253593.0,37.3602,37.3761,37.241,37.249,253593.0
2017-08-02 12:30:00,46.88,46.97,46.84,46.96,271799.0,37.249,37.3205,37.2172,37.3125,271799.0
2017-08-02 13:00:00,46.95,47.02,46.94,46.99,249627.0,37.3046,37.3602,37.2966,37.3364,249627.0
2017-08-02 13:30:00,47.0,47.15,46.97,47.12,238477.0,37.3443,37.4635,37.3205,37.4397,238477.0
2017-08-02 14:00:00,47.11,47.2,47.09,47.15,202402.0,37.4317,37.5032,37.4158,37.4635,202402.0
2017-08-02 14:30:00,47.15,47.24,47.14,47.22,261450.0,37.4635,37.535,37.4555,37.5191,261450.0
2017-08-02 15:00:00,47.22,47.29,47.21,47.26,466213.0,37.5191,37.5747,37.5112,37.5509,466213.0
2017-08-02 15:30:00,47.26,47.34,47.25,47.33,888070.0,37.5509,37.6145,37.5429,37.6065,888070.0
2017-08-03 09:30:00,47.24,47.43,47.11,47.31,749056.0,37.535,37.686,37.4317,37.5906,749056.0
2017-08-03 10:00:00,47.3,47.55,47.21,47.55,484725.0,37.5827,37.7813,37.5112,37.7813,484725.0
2017-08-03 10:30:00,47.55,47.55,47.43,47.43,276548.0,37.7813,37.7813,37.686,37.686,276548.0
2017-08-03 11:00:00,47.42,47.53,47.39,47.51,366747.0,37.678,37.7654,37.6542,37.7495,366747.0
2017-08-03 11:30:00,47.52,47.52,47.41,47.44,247888.0,37.7575,37.7575,37.6701,37.6939,247888.0
2017-08-03 12:00:00,47.43,47.47,47.35,47.39,527505.0,37.686,37.7178,37.6224,37.6542,527505.0
2017-08-03 12:30:00,47.39,47.45,47.31,47.44,326076.0,37.6542,37.7019,37.5906,37.6939,326076.0
2017-08-03 13:00:00,47.44,47.5,47.42,47.44,209621.0,37.6939,37.7416,37.678,37.6939,209621.0
2017-08-03 13:30:00,47.44,47.44,47.36,47.36,387086.0,37.6939,37.6939,37.6303,37.6303,387086.0
2017-08-03 14:00:00,47.37,47.38,47.26,47.26,225384.0,37.6383,37.6462,37.5509,37.5509,225384.0
2017-08-03 14:30:00,47.26,47.32,47.23,47.3,372831.0,37.5509,37.5986,37.5271,37.5827,372831.0
2017-08-03 15:00:00,47.3,47.41,47.3,47.36,309013.0,37.5827,37.6701,37.5827,37.6303,309013.0
2017-08-03 15:30:00,47.37,47.37,47.18,47.26,1335421.0,37.6383,37.6383,37.4873,37.5509,1335421.0
2017-08-04 09:30:00,47.79,47.81,47.52,47.61,786177.0,37.972,37.9879,37.7575,37.829,786177.0
2017-08-04 10:00:00,47.6,48.04,47.59,47.98,725009.0,37.821,38.1707,37.8131,38.123,725009.0
2017-08-04 10:30:00,47.99,48.22,47.96,48.07,815268.0,38.1309,38.3137,38.1071,38.1945,815268.0
2017-08-04 11:00:00,48.07,48.42,48.07,48.4,871854.0,38.1945,38.4726,38.1945,38.4567,871854.0
2017-08-04 11:30:00,48.39,48.45,48.34,48.38,483403.0,38.4487,38.4964,38.409,38.4408,483403.0
2017-08-04 12:00:00,48.38,48.45,48.1,48.26,516577.0,38.4408,38.4964,38.2183,38.3455,516577.0
2017-08-04 12:30:00,48.26,48.28,48.11,48.22,533388.0,38.3455,38.3613,38.2263,38.3137,533388.0
2017-08-04 13:00:00,48.22,48.24,48.17,48.22,264552.0,38.3137,38.3296,38.2739,38.3137,264552.0
2017-08-04 13:30:00,48.22,48.24,48.17,48.19,282522.0,38.3137,38.3296,38.2739,38.2898,282522.0
2017-08-04 14:00:00,48.18,48.21,47.95,47.97,369055.0,38.2819,38.3057,38.0991,38.115,369055.0
2017-08-04 14:30:00,47.97,48.06,47.95,48.03,274268.0,38.115,38.1865,38.0991,38.1627,274268.0
2017-08-04 15:00:00,48.03,48.09,47.96,48.06,453658.0,38.1627,38.2104,38.1071,38.1865,453658.0
2017-08-04 15:30:00,48.05,48.15,48.0,48.05,1266054.0,38.1786,38.2581,38.1389,38.1786,1266054.0
2017-08-07 09:30:00,48.2,48.27,47.95,48.06,809201.0,38.2978,38.3534,38.0991,38.1865,809201.0
2017-08-07 10:00:00,48.06,48.39,48.06,48.21,595333.0,38.1865,38.4487,38.1865,38.3057,595333.0
2017-08-07 10:30:00,48.2,48.28,48.11,48.23,601343.0,38.2978,38.3613,38.2263,38.3216,601343.0
2017-08-07 11:00:00,48.23,48.29,48.11,48.21,492377.0,38.3216,38.3693,38.2263,38.3057,492377.0
2017-08-07 11:30:00,48.21,48.3,48.2,48.23,473241.0,38.3057,38.3772,38.2978,38.3216,473241.0
2017-08-07 12:00:00,48.23,48.28,48.14,48.22,209405.0,38.3216,38.3613,38.2501,38.3137,209405.0
2017-08-07 12:30:00,48.23,48.37,48.21,48.36,308877.0,38.3216,38.4329,38.3057,38.4249,308877.0
2017-08-07 13:00:00,48.36,48.36,48.22,48.23,169135.0,38.4249,38.4249,38.3137,38.3216,169135.0
2017-08-07 13:30:00,48.24,48.25,48.2,48.25,221665.0,38.3296,38.3375,38.2978,38.3375,221665.0
2017-08-07 14:00:00,48.24,48.34,48.18,48.34,252592.0,38.3296,38.409,38.2819,38.409,252592.0
2017-08-07 14:30:00,48.34,48.4,48.3,48.36,529503.0,38.409,38.4567,38.3772,38.4249,529503.0
2017-08-07 15:00:00,48.35,48.38,48.31,48.37,407916.0,38.417,38.4408,38.3852,38.4329,407916.0
2017-08-07 15:30:00,48.38,48.38,48.26,48.3,1112807.0,38.4408,38.4408,38.3455,38.3772,1112807.0
2017-08-08 09:30:00,48.28,48.37,48.17,48.37,478826.0,38.3613,38.4329,38.2739,38.4329,478826.0
2017-08-08 10:00:00,48.36,48.5,48.36,48.46,351958.0,38.4249,38.5361,38.4249,38.5044,351958.0
2017-08-08 10:30:00,48.47,48.75,48.44,48.72,433313.0,38.5123,38.7348,38.4885,38.711,433313.0
2017-08-08 11:00:00,48.73,48.89,48.67,48.74,686516.0,38.7189,38.846,38.6712,38.7268,686516.0
2017-08-08 11:30:00,48.74,48.9,48.72,48.84,654828.0,38.7268,38.854,38.711,38.8063,654828.0
2017-08-08 12:00:00,48.84,48.84,48.46,48.48,421885.0,38.8063,38.8063,38.5044,38.5203,421885.0
2017-08-08 12:30:00,48.49,48.51,48.25,48.25,425238.0,38.5282,38.5441,38.3375,38.3375,425238.0
2017-08-08 13:00:00,48.26,48.27,48.11,48.11,371935.0,38.3455,38.3534,38.2263,38.2263,371935.0
2017-08-08 13:30:00,48.12,48.2,48.0,48.17,434769.0,38.2342,38.2978,38.1389,38.2739,434769.0
2017-08-08 14:00:00,48.17,48.19,48.09,48.17,269860.0,38.2739,38.2898,38.2104,38.2739,269860.0
2017-08-08 14:30:00,48.17,48.23,48.12,48.14,301584.0,38.2739,38.3216,38.2342,38.2501,301584.0
2017-08-08 15:00:00,48.13,48.16,47.95,48.0,422301.0,38.2422,38.266,38.0991,38.1389,422301.0
2017-08-08 15:30:00,48.0,48.02,47.81,47.93,1317119.0,38.1389,38.1548,37.9879,38.0832,1317119.0
2017-08-09 09:30:00,47.22,47.69,46.94,47.27,1481167.0,37.5191,37.8926,37.2966,37.5588,1481167.0
2017-08-09 10:00:00,47.27,47.38,47.15,47.34,957143.0,37.5588,37.6462,37.4635,37.6145,957143.0
2017-08-09 10:30:00,47.34,47.57,47.34,47.45,651908.0,37.6145,37.7972,37.6145,37.7019,651908.0
2017-08-09 11:00:00,47.45,47.53,47.33,47.34,516515.0,37.7019,37.7654,37.6065,37.6145,516515.0
2017-08-09 11:30:00,47.34,47.57,47.32,47.5,415606.0,37.6145,37.7972,37.5986,37.7416,415606.0
2017-08-09 12:00:00,47.48,47.59,47.45,47.49,296061.0,37.7257,37.8131,37.7019,37.7336,296061.0
2017-08-09 12:30:00,47.49,47.51,47.42,47.44,255866.0,37.7336,37.7495,37.678,37.6939,255866.0
2017-08-09 13:00:00,47.43,47.53,47.43,47.45,283087.0,37.686,37.7654,37.686,37.7019,283087.0
2017-08-09 13:30:00,47.45,47.53,47.43,47.46,220331.0,37.7019,37.7654,37.686,37.7098,220331.0
2017-08-09 14:00:00,47.46,47.48,47.35,47.37,284361.0,37.7098,37.7257,37.6224,37.6383,284361.0
2017-08-09 14:30:00,47.37,47.42,47.3,47.41,373110.0,37.6383,37.678,37.5827,37.6701,373110.0
2017-08-09 15:00:00,47.41,47.46,47.34,47.43,406207.0,37.6701,37.7098,37.6145,37.686,406207.0
2017-08-09 15:30:00,47.44,47.68,47.39,47.65,970532.0,37.6939,37.8846,37.6542,37.8608,970532.0
2017-08-10 09:30:00,47.29,47.47,46.9,46.93,975114.0,37.5747,37.7178,37.2649,37.2887,975114.0
2017-08-10 10:00:00,46.94,46.95,46.57,46.79,1029141.0,37.2966,37.3046,37.0026,37.1775,1029141.0
2017-08-10 10:30:00,46.79,46.93,46.72,46.87,770355.0,37.1775,37.2887,37.1218,37.241,770355.0
2017-08-10 11:00:00,46.87,46.88,46.67,46.78,594725.0,37.241,37.249,37.0821,37.1695,594725.0
2017-08-10 11:30:00,46.78,46.94,46.69,46.81,459177.0,37.1695,37.2966,37.098,37.1933,459177.0
2017-08-10 12:00:00,46.81,46.88,46.72,46.85,476978.0,37.1933,37.249,37.1218,37.2251,476978.0
2017-08-10 12:30:00,46.85,46.93,46.78,46.93,384703.0,37.2251,37.2887,37.1695,37.2887,384703.0
2017-08-10 13:00:00,46.93,46.99,46.84,46.93,237362.0,37.2887,37.3364,37.2172,37.2887,237362.0
2017-08-10 13:30:00,46.93,46.97,46.79,46.84,271458.0,37.2887,37.3205,37.1775,37.2172,271458.0
2017-08-10 14:00:00,46.85,46.9,46.74,46.76,433580.0,37.2251,37.2649,37.1377,37.1536,433580.0
2017-08-10 14:30:00,46.75,46.88,46.63,46.65,442145.0,37.1457,37.249,37.0503,37.0662,442145.0
2017-08-10 15:00:00,46.64,46.69,46.38,46.44,708538.0,37.0583,37.098,36.8517,36.8994,708538.0
2017-08-10 15:30:00,46.45,46.47,46.23,46.28,1707097.0,36.9073,36.9232,36.7325,36.7722,1707097.0
2017-08-11 09:30:00,46.38,46.53,45.82,45.89,1681601.0,36.8517,36.9709,36.4067,36.4623,1681601.0
2017-08-11 10:00:00,45.89,46.03,45.63,45.64,1332351.0,36.4623,36.5736,36.2558,36.2637,1332351.0
2017-08-11 10:30:00,45.64,45.97,45.62,45.9,1395575.0,36.2637,36.5259,36.2478,36.4703,1395575.0
2017-08-11 11:00:00,45.9,45.91,45.56,45.58,850620.0,36.4703,36.4782,36.2001,36.216,850620.0
2017-08-11 11:30:00,45.58,45.71,45.48,45.51,862974.0,36.216,36.3193,36.1366,36.1604,862974.0
2017-08-11 12:00:00,45.51,45.68,45.48,45.52,493270.0,36.1604,36.2955,36.1366,36.1684,493270.0
2017-08-11 12:30:00,45.52,45.67,45.51,45.58,409298.0,36.1684,36.2875,36.1604,36.216,409298.0
2017-08-11 13:00:00,45.58,45.66,45.54,45.57,502180.0,36.216,36.2796,36.1843,36.2081,502180.0
2017-08-11 13:30:00,45.56,45.6,45.47,45.54,479796.0,36.2001,36.2319,36.1286,36.1843,479796.0
2017-08-11 14:00:00,45.54,45.7,45.52,45.66,752641.0,36.1843,36.3114,36.1684,36.2796,752641.0
2017-08-11 14:30:00,45.67,45.67,45.54,45.59,572476.0,36.2875,36.2875,36.1843,36.224,572476.0
2017-08-11 15:00:00,45.59,45.61,45.49,45.53,815270.0,36.224,36.2399,36.1445,36.1763,815270.0
2017-08-11 15:30:00,45.53,45.72,45.53,45.65,2059227.0,36.1763,36.3273,36.1763,36.2717,2059227.0
2017-08-14 09:30:00,46.21,46.84,46.18,46.8,1016544.0,36.7166,37.2172,36.6928,37.1854,1016544.0
2017-08-14 10:00:00,46.8,46.94,46.71,46.74,626947.0,37.1854,37.2966,37.1139,37.1377,626947.0
2017-08-14 10:30:00,46.73,46.85,46.7,46.78,455563.0,37.1298,37.2251,37.1059,37.1695,455563.0
2017-08-14 11:00:00,46.78,46.78,46.61,46.71,382988.0,37.1695,37.1695,37.0344,37.1139,382988.0
2017-08-14 11:30:00,46.71,46.76,46.63,46.65,407580.0,37.1139,37.1536,37.0503,37.0662,407580.0
2017-08-14 12:00:00,46.66,46.71,46.56,46.56,211431.0,37.0742,37.1139,36.9947,36.9947,211431.0
2017-08-14 12:30:00,46.56,46.57,46.43,46.48,356132.0,36.9947,37.0026,36.8914,36.9311,356132.0
2017-08-14 13:00:00,46.49,46.6,46.48,46.55,207093.0,36.9391,37.0265,36.9311,36.9868,207093.0
2017-08-14 13:30:00,46.55,46.58,46.49,46.52,273057.0,36.9868,37.0106,36.9391,36.9629,273057.0
2017-08-14 14:00:00,46.53,46.63,46.51,46.54,358762.0,36.9709,37.0503,36.955,36.9788,358762.0
2017-08-14 14:30:00,46.54,46.61,46.44,46.47,351689.0,36.9788,37.0344,36.8994,36.9232,351689.0
2017-08-14 15:00:00,46.47,46.61,46.46,46.57,338248.0,36.9232,37.0344,36.9152,37.0026,338248.0
2017-08-14 15:30:00,46.57,46.6,46.48,46.5,1062721.0,37.0026,37.0265,36.9311,36.947,1062721.0
2017-08-15 09:30:00,47.01,47.3,46.85,46.92,932929.0,37.3523,37.5827,37.2251,37.2807,932929.0
2017-08-15 10:00:00,46.92,46.92,46.64,46.83,461038.0,37.2807,37.2807,37.0583,37.2092,461038.0
2017-08-15 10:30:00,46.82,46.83,46.67,46.67,259782.0,37.2013,37.2092,37.0821,37.0821,259782.0
2017-08-15 11:00:00,46.67,46.72,46.62,46.69,378054.0,37.0821,37.1218,37.0424,37.098,378054.0
2017-08-15 11:30:00,46.69,46.72,46.62,46.68,311272.0,37.098,37.1218,37.0424,37.09,311272.0
2017-08-15 12:00:00,46.68,46.76,46.67,46.76,220582.0,37.09,37.1536,37.0821,37.1536,220582.0
2017-08-15 12:30:00,46.76,46.76,46.67,46.67,161471.0,37.1536,37.1536,37.0821,37.0821,161471.0
2017-08-15 13:00:00,46.66,46.69,46.56,46.66,190739.0,37.0742,37.098,36.9947,37.0742,190739.0
2017-08-15 13:30:00,46.66,46.67,46.58,46.61,160658.0,37.0742,37.0821,37.0106,37.0344,160658.0
2017-08-15 14:00:00,46.61,46.71,46.6,46.7,166346.0,37.0344,37.1139,37.0265,37.1059,166346.0
2017-08-15 14:30:00,46.69,46.78,46.67,46.78,259624.0,37.098,37.1695,37.0821,37.1695,259624.0
2017-08-15 15:00:00,46.78,46.79,46.72,46.75,291074.0,37.1695,37.1775,37.1218,37.1457,291074.0
2017-08-15 15:30:00,46.75,46.77,46.43,46.45,1860886.0,37.1457,37.1616,36.8914,36.9073,1860886.0
2017-08-16 09:30:00,46.61,46.82,46.59,46.78,508134.0,37.0344,37.2013,37.0185,37.1695,508134.0
2017-08-16 10:00:00,46.78,46.8,46.62,46.77,355874.0,37.1695,37.1854,37.0424,37.1616,355874.0
2017-08-16 10:30:00,46.77,46.78,46.51,46.57,304972.0,37.1616,37.1695,36.955,37.0026,304972.0
2017-08-16 11:00:00,46.58,46.62,46.29,46.34,487748.0,37.0106,37.0424,36.7802,36.8199,487748.0
2017-08-16 11:30:00,46.34,46.36,46.29,46.33,816624.0,36.8199,36.8358,36.7802,36.812,816624.0
2017-08-16 12:00:00,46.34,46.59,46.32,46.46,638317.0,36.8199,37.0185,36.804,36.9152,638317.0
2017-08-16 12:30:00,46.46,46.49,46.28,46.31,241009.0,36.9152,36.9391,36.7722,36.7961,241009.0
2017-08-16 13:00:00,46.31,46.41,46.24,46.28,248458.0,36.7961,36.8755,36.7404,36.7722,248458.0
2017-08-16 13:30:00,46.28,46.28,46.17,46.22,355983.0,36.7722,36.7722,36.6848,36.7246,355983.0
2017-08-16 14:00:00,46.23,46.3,45.91,46.01,570139.0,36.7325,36.7881,36.4782,36.5577,570139.0
2017-08-16 14:30:00,46.02,46.09,45.94,46.04,597753.0,36.5656,36.6213,36.5021,36.5815,597753.0
2017-08-16 15:00:00,46.04,46.1,46.0,46.03,420335.0,36.5815,36.6292,36.5497,36.5736,420335.0
2017-08-16 15:30:00,46.03,46.1,45.95,46.03,1426473.0,36.5736,36.6292,36.51,36.5736,1426473.0
2017-08-17 09:30:00,45.83,45.98,45.64,45.64,944979.0,36.4147,36.5339,36.2637,36.2637,944979.0
2017-08-17 10:00:00,45.64,45.84,45.4,45.57,828851.0,36.2637,36.4226,36.073,36.2081,828851.0
2017-08-17 10:30:00,45.57,45.77,45.49,45.63,553184.0,36.2081,36.367,36.1445,36.2558,553184.0
2017-08-17 11:00:00,45.64,45.85,45.59,45.71,708170.0,36.2637,36.4306,36.224,36.3193,708170.0
2017-08-17 11:30:00,45.71,45.75,45.57,45.61,346917.0,36.3193,36.3511,36.2081,36.2399,346917.0
2017-08-17 12:00:00,45.62,45.73,45.54,45.59,347716.0,36.2478,36.3352,36.1843,36.224,347716.0
2017-08-17 12:30:00,45.58,45.59,45.33,45.41,355265.0,36.216,36.224,36.0174,36.081,355265.0
2017-08-17 13:00:00,45.41,45.42,45.28,45.33,401390.0,36.081,36.0889,35.9777,36.0174,401390.0
2017-08-17 13:30:00,45.33,45.41,45.27,45.41,564339.0,36.0174,36.081,35.9697,36.081,564339.0
2017-08-17 14:00:00,45.41,45.43,45.26,45.3,376660.0,36.081,36.0968,35.9618,35.9936,376660.0
2017-08-17 14:30:00,45.3,45.32,45.22,45.29,470232.0,35.9936,36.0094,35.93,35.9856,470232.0
2017-08-17 15:00:00,45.29,45.29,45.17,45.23,545930.0,35.9856,35.9856,35.8903,35.9379,545930.0
2017-08-17 15:30:00,45.23,45.31,45.03,45.09,1882499.0,35.9379,36.0015,35.779,35.8267,1882499.0
2017-08-18 09:30:00,44.94,45.23,44.86,45.05,1164530.0,35.7075,35.9379,35.644,35.7949,1164530.0
2017-08-18 10:00:00,45.06,45.38,45.01,45.22,513804.0,35.8029,36.0571,35.7631,35.93,513804.0
2017-08-18 10:30:00,45.23,45.34,45.15,45.22,331707.0,35.9379,36.0253,35.8744,35.93,331707.0
2017-08-18 11:00:00,45.22,45.56,45.17,45.51,483944.0,35.93,36.2001,35.8903,36.1604,483944.0
2017-08-18 11:30:00,45.52,45.68,45.43,45.59,414681.0,36.1684,36.2955,36.0968,36.224,414681.0
2017-08-18 12:00:00,45.59,45.63,45.5,45.6,305683.0,36.224,36.2558,36.1525,36.2319,305683.0
2017-08-18 12:30:00,45.6,45.82,45.59,45.7,464229.0,36.2319,36.4067,36.224,36.3114,464229.0
2017-08-18 13:00:00,45.7,45.75,45.53,45.59,340221.0,36.3114,36.3511,36.1763,36.224,340221.0
2017-08-18 13:30:00,45.59,45.62,45.45,45.46,240145.0,36.224,36.2478,36.1127,36.1207,240145.0
2017-08-18 14:00:00,45.47,45.54,45.43,45.45,225200.0,36.1286,36.1843,36.0968,36.1127,225200.0
2017-08-18 14:30:00,45.46,45.53,45.41,45.42,245529.0,36.1207,36.1763,36.081,36.0889,245529.0
2017-08-18 15:00:00,45.43,45.53,45.39,45.44,380543.0,36.0968,36.1763,36.0651,36.1048,380543.0
2017-08-18 15:30:00,45.44,45.59,45.39,45.4,1199210.0,36.1048,36.224,36.0651,36.073,1199210.0
2017-08-21 09:30:00,45.4,45.4,45.14,45.16,388087.0,36.073,36.073,35.8664,35.8823,388087.0
2017-08-21 10:00:00,45.16,45.17,44.8,44.8,454311.0,35.8823,35.8903,35.5963,35.5963,454311.0
2017-08-21 10:30:00,44.81,44.93,44.76,44.92,604547.0,35.6042,35.6996,35.5645,35.6916,604547.0
2017-08-21 11:00:00,44.91,44.98,44.81,44.94,304143.0,35.6837,35.7393,35.6042,35.7075,304143.0
2017-08-21 11:30:00,44.95,45.07,44.9,44.94,385699.0,35.7155,35.8108,35.6757,35.7075,385699.0
2017-08-21 12:00:00,44.94,45.04,44.87,45.04,308558.0,35.7075,35.787,35.6519,35.787,308558.0
2017-08-21 12:30:00,45.03,45.04,44.74,44.75,501517.0,35.779,35.787,35.5486,35.5565,501517.0
2017-08-21 13:00:00,44.75,44.76,44.68,44.69,483076.0,35.5565,35.5645,35.5009,35.5089,483076.0
2017-08-21 13:30:00,44.69,44.72,44.53,44.59,476050.0,35.5089,35.5327,35.3817,35.4294,476050.0
2017-08-21 14:00:00,44.6,44.65,44.56,44.61,432850.0,35.4374,35.4771,35.4056,35.4453,432850.0
2017-08-21 14:30:00,44.6,44.72,44.54,44.67,629755.0,35.4374,35.5327,35.3897,35.493,629755.0
2017-08-21 15:00:00,44.67,44.76,44.58,44.75,577311.0,35.493,35.5645,35.4215,35.5565,577311.0
2017-08-21 15:30:00,44.76,44.78,44.64,44.69,1636451.0,35.5645,35.5804,35.4691,35.5089,1636451.0
2017-08-22 09:30:00,45.0,45.36,44.93,45.3,967847.0,35.7552,36.0412,35.6996,35.9936,967847.0
2017-08-22 10:00:00,45.31,45.43,45.23,45.24,551116.0,36.0015,36.0968,35.9379,35.9459,551116.0
2017-08-22 10:30:00,45.24,45.31,45.18,45.28,441358.0,35.9459,36.0015,35.8982,35.9777,441358.0
2017-08-22 11:00:00,45.29,45.31,45.2,45.28,375246.0,35.9856,36.0015,35.9141,35.9777,375246.0
2017-08-22 11:30:00,45.27,45.42,45.26,45.41,331533.0,35.9697,36.0889,35.9618,36.081,331533.0
2017-08-22 12:00:00,45.41,45.5,45.37,45.41,368210.0,36.081,36.1525,36.0492,36.081,368210.0
2017-08-22 12:30:00,45.42,45.5,45.39,45.48,238229.0,36.0889,36.1525,36.0651,36.1366,238229.0
2017-08-22 13:00:00,45.48,45.53,45.45,45.5,209257.0,36.1366,36.1763,36.1127,36.1525,209257.0
2017-08-22 13:30:00,45.5,45.52,45.47,45.52,204233.0,36.1525,36.1684,36.1286,36.1684,204233.0
2017-08-22 14:00:00,45.53,45.54,45.45,45.48,312164.0,36.1763,36.1843,36.1127,36.1366,312164.0
2017-08-22 14:30:00,45.48,45.59,45.46,45.55,334983.0,36.1366,36.224,36.1207,36.1922,334983.0
2017-08-22 15:00:00,45.55,45.62,45.52,45.6,359416.0,36.1922,36.2478,36.1684,36.2319,359416.0
2017-08-22 15:30:00,45.6,45.71,45.52,45.58,1131951.0,36.2319,36.3193,36.1684,36.216,1131951.0
2017-08-23 09:30:00,45.2,45.63,45.11,45.63,454207.0,35.9141,36.2558,35.8426,36.2558,454207.0
2017-08-23 10:00:00,45.63,45.69,45.47,45.62,468446.0,36.2558,36.3034,36.1286,36.2478,468446.0
2017-08-23 10:30:00,45.62,45.75,45.56,45.71,410745.0,36.2478,36.3511,36.2001,36.3193,410745.0
2017-08-23 11:00:00,45.7,45.8,45.65,45.8,290652.0,36.3114,36.3908,36.2717,36.3908,290652.0
2017-08-23 11:30:00,45.8,45.94,45.8,45.9,261490.0,36.3908,36.5021,36.3908,36.4703,261490.0
2017-08-23 12:00:00,45.9,45.95,45.88,45.88,218967.0,36.4703,36.51,36.4544,36.4544,218967.0
2017-08-23 12:30:00,45.88,45.9,45.75,45.78,225534.0,36.4544,36.4703,36.3511,36.3749,225534.0
2017-08-23 13:00:00,45.77,45.82,45.69,45.8,340760.0,36.367,36.4067,36.3034,36.3908,340760.0
2017-08-23 13:30:00,45.8,45.85,45.78,45.85,161707.0,36.3908,36.4306,36.3749,36.4306,161707.0
2017-08-23 14:00:00,45.86,45.9,45.8,45.85,246785.0,36.4385,36.4703,36.3908,36.4306,246785.0
2017-08-23 14:30:00,45.85,45.91,45.79,45.86,292466.0,36.4306,36.4782,36.3829,36.4385,292466.0
2017-08-23 15:00:00,45.87,45.88,45.79,45.82,344442.0,36.4465,36.4544,36.3829,36.4067,344442.0
2017-08-23 15:30:00,45.82,45.89,45.79,45.8,947623.0,36.4067,36.4623,36.3829,36.3908,947623.0
2017-08-24 09:30:00,45.97,46.14,45.73,45.79,730311.0,36.5259,36.661,36.3352,36.3829,730311.0
2017-08-24 10:00:00,45.79,45.9,45.76,45.78,649800.0,36.3829,36.4703,36.3591,36.3749,649800.0
2017-08-24 10:30:00,45.78,46.1,45.75,46.08,453326.0,36.3749,36.6292,36.3511,36.6133,453326.0
2017-08-24 11:00:00,46.09,46.15,45.96,46.03,401651.0,36.6213,36.6689,36.518,36.5736,401651.0
2017-08-24 11:30:00,46.03,46.03,45.86,45.97,415641.0,36.5736,36.5736,36.4385,36.5259,415641.0
2017-08-24 12:00:00,45.98,46.14,45.97,46.09,278579.0,36.5339,36.661,36.5259,36.6213,278579.0
2017-08-24 12:30:00,46.08,46.11,46.02,46.04,194930.0,36.6133,36.6371,36.5656,36.5815,194930.0
2017-08-24 13:00:00,46.04,46.12,46.0,46.07,278801.0,36.5815,36.6451,36.5497,36.6054,278801.0
2017-08-24 13:30:00,46.08,46.08,46.01,46.06,225243.0,36.6133,36.6133,36.5577,36.5974,225243.0
2017-08-24 14:00:00,46.06,46.14,46.0,46.11,259968.0,36.5974,36.661,36.5497,36.6371,259968.0
2017-08-24 14:30:00,46.11,46.16,46.07,46.15,259929.0,36.6371,36.6769,36.6054,36.6689,259929.0
2017-08-24 15:00:00,46.15,46.18,46.07,46.13,445436.0,36.6689,36.6928,36.6054,36.653,445436.0
2017-08-24 15:30:00,46.13,46.15,45.99,46.0,1171599.0,36.653,36.6689,36.5418,36.5497,1171599.0
2017-08-25 09:30:00,46.17,46.29,46.06,46.26,524689.0,36.6848,36.7802,36.5974,36.7563,524689.0
2017-08-25 10:00:00,46.26,46.42,46.2,46.27,679386.0,36.7563,36.8835,36.7087,36.7643,679386.0
2017-08-25 10:30:00,46.27,46.3,46.04,46.11,403146.0,36.7643,36.7881,36.5815,36.6371,403146.0
2017-08-25 11:00:00,46.11,46.11,45.84,45.88,591531.0,36.6371,36.6371,36.4226,36.4544,591531.0
2017-08-25 11:30:00,45.88,45.95,45.77,45.82,332043.0,36.4544,36.51,36.367,36.4067,332043.0
2017-08-25 12:00:00,45.82,45.9,45.8,45.81,194393.0,36.4067,36.4703,36.3908,36.3988,194393.0
2017-08-25 12:30:00,45.82,45.83,45.73,45.74,246775.0,36.4067,36.4147,36.3352,36.3432,246775.0
2017-08-25 13:00:00,45.75,45.91,45.74,45.9,333803.0,36.3511,36.4782,36.3432,36.4703,333803.0
2017-08-25 13:30:00,45.91,46.0,45.89,45.99,208330.0,36.4782,36.5497,36.4623,36.5418,208330.0
2017-08-25 14:00:00,46.0,46.09,45.98,46.07,236704.0,36.5497,36.6213,36.5339,36.6054,236704.0
2017-08-25 14:30:00,46.08,46.09,46.0,46.03,212380.0,36.6133,36.6213,36.5497,36.5736,212380.0
2017-08-25 15:00:00,46.04,46.14,46.0,46.07,327255.0,36.5815,36.661,36.5497,36.6054,327255.0
2017-08-25 15:30:00,46.07,46.08,45.94,45.96,742865.0,36.6054,36.6133,36.5021,36.518,742865.0
2017-08-28 09:30:00,46.16,46.16,45.79,45.81,567939.0,36.6769,36.6769,36.3829,36.3988,567939.0
2017-08-28 10:00:00,45.81,45.84,45.58,45.59,419932.0,36.3988,36.4226,36.216,36.224,419932.0
2017-08-28 10:30:00,45.59,45.68,45.5,45.64,316078.0,36.224,36.2955,36.1525,36.2637,316078.0
2017-08-28 11:00:00,45.64,45.66,45.54,45.55,336995.0,36.2637,36.2796,36.1843,36.1922,336995.0
2017-08-28 11:30:00,45.55,45.56,45.47,45.51,386462.0,36.1922,36.2001,36.1286,36.1604,386462.0
2017-08-28 12:00:00,45.51,45.52,45.31,45.36,302976.0,36.1604,36.1684,36.0015,36.0412,302976.0
2017-08-28 12:30:00,45.36,45.38,45.31,45.35,223279.0,36.0412,36.0571,36.0015,36.0333,223279.0
2017-08-28 13:00:00,45.35,45.41,45.34,45.38,254471.0,36.0333,36.081,36.0253,36.0571,254471.0
2017-08-28 13:30:00,45.38,45.41,45.29,45.3,378682.0,36.0571,36.081,35.9856,35.9936,378682.0
2017-08-28 14:00:00,45.3,45.31,45.18,45.18,361528.0,35.9936,36.0015,35.8982,35.8982,361528.0
2017-08-28 14:30:00,45.18,45.22,45.12,45.18,362120.0,35.8982,35.93,35.8505,35.8982,362120.0
2017-08-28 15:00:00,45.18,45.27,45.17,45.24,396864.0,35.8982,35.9697,35.8903,35.9459,396864.0
2017-08-28 15:30:00,45.24,45.49,45.24,45.48,1144355.0,35.9459,36.1445,35.9459,36.1366,1144355.0
2017-08-29 09:30:00,44.72,44.81,44.34,44.57,1328909.0,35.5327,35.6042,35.2308,35.4135,1328909.0
2017-08-29 10:00:00,44.56,44.87,44.51,44.87,617421.0,35.4056,35.6519,35.3659,35.6519,617421.0
2017-08-29 10:30:00,44.87,45.24,44.86,45.18,711093.0,35.6519,35.9459,35.644,35.8982,711093.0
2017-08-29 11:00:00,45.18,45.39,45.18,45.2,596700.0,35.8982,36.0651,35.8982,35.9141,596700.0
2017-08-29 11:30:00,45.19,45.43,45.17,45.33,569503.0,35.9062,36.0968,35.8903,36.0174,569503.0
2017-08-29 12:00:00,45.32,45.36,45.23,45.28,431636.0,36.0094,36.0412,35.9379,35.9777,431636.0
2017-08-29 12:30:00,45.29,45.5,45.29,45.44,383012.0,35.9856,36.1525,35.9856,36.1048,383012.0
2017-08-29 13:00:00,45.45,45.57,45.42,45.52,399064.0,36.1127,36.2081,36.0889,36.1684,399064.0
2017-08-29 13:30:00,45.52,45.53,45.42,45.43,238198.0,36.1684,36.1763,36.0889,36.0968,238198.0
2017-08-29 14:00:00,45.42,45.47,45.39,45.41,301660.0,36.0889,36.1286,36.0651,36.081,301660.0
2017-08-29 14:30:00,45.4,45.46,45.35,45.4,288196.0,36.073,36.1207,36.0333,36.073,288196.0
2017-08-29 15:00:00,45.4,45.56,45.38,45.5,415254.0,36.073,36.2001,36.0571,36.1525,415254.0
2017-08-29 15:30:00,45.5,45.53,45.32,45.36,971501.0,36.1525,36.1763,36.0094,36.0412,971501.0
2017-08-30 09:30:00,45.44,45.87,45.43,45.86,650678.0,36.1048,36.4465,36.0968,36.4385,650678.0
2017-08-30 10:00:00,45.86,45.86,45.7,45.81,332302.0,36.4385,36.4385,36.3114,36.3988,332302.0
2017-08-30 10:30:00,45.81,45.82,45.63,45.82,324852.0,36.3988,36.4067,36.2558,36.4067,324852.0
2017-08-30 11:00:00,45.81,45.88,45.76,45.85,239496.0,36.3988,36.4544,36.3591,36.4306,239496.0
2017-08-30 11:30:00,45.85,45.85,45.68,45.69,259130.0,36.4306,36.4306,36.2955,36.3034,259130.0
2017-08-30 12:00:00,45.7,45.75,45.63,45.68,295392.0,36.3114,36.3511,36.2558,36.2955,295392.0
2017-08-30 12:30:00,45.69,45.78,45.64,45.77,316890.0,36.3034,36.3749,36.2637,36.367,316890.0
2017-08-30 13:00:00,45.77,45.96,45.77,45.92,334382.0,36.367,36.518,36.367,36.4862,334382.0
2017-08-30 13:30:00,45.93,45.95,45.82,45.83,221982.0,36.4941,36.51,36.4067,36.4147,221982.0
2017-08-30 14:00:00,45.83,45.84,45.7,45.71,242799.0,36.4147,36.4226,36.3114,36.3193,242799.0
2017-08-30 14:30:00,45.71,45.75,45.64,45.74,324840.0,36.3193,36.3511,36.2637,36.3432,324840.0
2017-08-30 15:00:00,45.74,45.79,45.67,45.78,288608.0,36.3432,36.3829,36.2875,36.3749,288608.0
2017-08-30 15:30:00,45.78,45.78,45.6,45.66,788545.0,36.3749,36.3749,36.2319,36.2796,788545.0
2017-08-31 09:30:00,46.0,46.04,45.61,45.63,568804.0,36.5497,36.5815,36.2399,36.2558,568804.0
2017-08-31 10:00:00,45.63,45.8,45.58,45.66,823063.0,36.2558,36.3908,36.216,36.2796,823063.0
2017-08-31 10:30:00,45.66,45.66,45.42,45.62,736087.0,36.2796,36.2796,36.0889,36.2478,736087.0
2017-08-31 11:00:00,45.63,45.7,45.55,45.59,413251.0,36.2558,36.3114,36.1922,36.224,413251.0
2017-08-31 11:30:00,45.59,45.65,45.47,45.62,292214.0,36.224,36.2717,36.1286,36.2478,292214.0
2017-08-31 12:00:00,45.62,45.73,45.59,45.7,341674.0,36.2478,36.3352,36.224,36.3114,341674.0
2017-08-31 12:30:00,45.69,45.7,45.47,45.48,379848.0,36.3034,36.3114,36.1286,36.1366,379848.0
2017-08-31 13:00:00,45.48,45.51,45.39,45.43,234641.0,36.1366,36.1604,36.0651,36.0968,234641.0
2017-08-31 13:30:00,45.44,45.57,45.41,45.57,241483.0,36.1048,36.2081,36.081,36.2081,241483.0
2017-08-31 14:00:00,45.57,45.64,45.53,45.63,220282.0,36.2081,36.2637,36.1763,36.2558,220282.0
2017-08-31 14:30:00,45.64,45.73,45.63,45.72,270965.0,36.2637,36.3352,36.2558,36.3273,270965.0
2017-08-31 15:00:00,45.72,45.73,45.65,45.68,354842.0,36.3273,36.3352,36.2717,36.2955,354842.0
2017-08-31 15:30:00,45.69,45.7,45.45,45.5,1232714.0,36.3034,36.3114,36.1127,36.1525,1232714.0
2017-09-01 09:30:00,45.59,45.9,45.3,45.88,592815.0,36.224,36.4703,35.9936,36.4544,592815.0
2017-09-01 10:00:00,45.89,46.25,45.82,46.12,722675.0,36.4623,36.7484,36.4067,36.6451,722675.0
2017-09-01 10:30:00,46.12,46.44,46.1,46.39,520575.0,36.6451,36.8994,36.6292,36.8596,520575.0
2017-09-01 11:00:00,46.38,46.45,46.29,46.32,566106.0,36.8517,36.9073,36.7802,36.804,566106.0
2017-09-01 11:30:00,46.32,46.45,46.29,46.45,311800.0,36.804,36.9073,36.7802,36.9073,311800.0
2017-09-01 12:00:00,46.45,46.49,46.43,46.45,272017.0,36.9073,36.9391,36.8914,36.9073,272017.0
2017-09-01 12:30:00,46.44,46.51,46.41,46.5,252050.0,36.8994,36.955,36.8755,36.947,252050.0
2017-09-01 13:00:00,46.5,46.52,46.45,46.46,215136.0,36.947,36.9629,36.9073,36.9152,215136.0
2017-09-01 13:30:00,46.47,46.48,46.36,46.4,276113.0,36.9232,36.9311,36.8358,36.8676,276113.0
2017-09-01 14:00:00,46.4,46.41,46.29,46.35,261783.0,36.8676,36.8755,36.7802,36.8278,261783.0
2017-09-01 14:30:00,46.35,46.4,46.33,46.38,172257.0,36.8278,36.8676,36.812,36.8517,172257.0
2017-09-01 15:00:00,46.39,46.39,46.31,46.33,334683.0,36.8596,36.8596,36.7961,36.812,334683.0
2017-09-01 15:30:00,46.33,46.33,46.19,46.2,909318.0,36.812,36.812,36.7007,36.7087,909318.0
2017-09-05 09:30:00,45.66,45.72,45.09,45.28,915442.0,36.2796,36.3273,35.8267,35.9777,915442.0
2017-09-05 10:00:00,45.29,45.3,45.12,45.15,612621.0,35.9856,35.9936,35.8505,35.8744,612621.0
2017-09-05 10:30:00,45.15,45.25,45.05,45.12,732773.0,35.8744,35.9538,35.7949,35.8505,732773.0
2017-09-05 11:00:00,45.11,45.23,45.08,45.12,411854.0,35.8426,35.9379,35.8188,35.8505,411854.0
2017-09-05 11:30:00,45.12,45.21,45.05,45.15,591087.0,35.8505,35.922,35.7949,35.8744,591087.0
2017-09-05 12:00:00,45.14,45.15,44.81,44.85,649101.0,35.8664,35.8744,35.6042,35.636,649101.0
2017-09-05 12:30:00,44.84,44.93,44.73,44.91,749850.0,35.6281,35.6996,35.5407,35.6837,749850.0
2017-09-05 13:00:00,44.9,44.99,44.73,44.94,512923.0,35.6757,35.7472,35.5407,35.7075,512923.0
2017-09-05 13:30:00,44.94,45.05,44.86,45.05,452787.0,35.7075,35.7949,35.644,35.7949,452787.0
2017-09-05 14:00:00,45.05,45.13,45.0,45.03,441708.0,35.7949,35.8585,35.7552,35.779,441708.0
2017-09-05 14:30:00,45.04,45.09,44.79,44.81,427884.0,35.787,35.8267,35.5883,35.6042,427884.0
2017-09-05 15:00:00,44.8,44.86,44.72,44.82,451398.0,35.5963,35.644,35.5327,35.6122,451398.0
2017-09-05 15:30:00,44.82,44.95,44.82,44.9,1281688.0,35.6122,35.7155,35.6122,35.6757,1281688.0
2017-09-06 09:30:00,45.04,45.34,45.0,45.09,805362.0,35.787,36.0253,35.7552,35.8267,805362.0
2017-09-06 10:00:00,45.08,45.29,45.02,45.23,502413.0,35.8188,35.9856,35.7711,35.9379,502413.0
2017-09-06 10:30:00,45.23,45.31,45.12,45.2,321782.0,35.9379,36.0015,35.8505,35.9141,321782.0
2017-09-06 11:00:00,45.2,45.23,45.02,45.04,404266.0,35.9141,35.9379,35.7711,35.787,404266.0
2017-09-06 11:30:00,45.02,45.04,44.75,44.9,376723.0,35.7711,35.787,35.5565,35.6757,376723.0
2017-09-06 12:00:00,44.89,44.89,44.74,44.86,232585.0,35.6678,35.6678,35.5486,35.644,232585.0
2017-09-06 12:30:00,44.86,45.09,44.81,45.08,311456.0,35.644,35.8267,35.6042,35.8188,311456.0
2017-09-06 13:00:00,45.08,45.25,45.07,45.14,335010.0,35.8188,35.9538,35.8108,35.8664,335010.0
2017-09-06 13:30:00,45.15,45.16,45.08,45.14,217660.0,35.8744,35.8823,35.8188,35.8664,217660.0
2017-09-06 14:00:00,45.14,45.33,45.12,45.28,339249.0,35.8664,36.0174,35.8505,35.9777,339249.0
2017-09-06 14:30:00,45.27,45.3,45.12,45.24,357871.0,35.9697,35.9936,35.8505,35.9459,357871.0
2017-09-06 15:00:00,45.24,45.27,45.18,45.21,277656.0,35.9459,35.9697,35.8982,35.922,277656.0
2017-09-06 15:30:00,45.21,45.23,45.05,45.08,748382.0,35.922,35.9379,35.7949,35.8188,748382.0
2017-09-07 09:30:00,45.13,45.13,44.7,44.73,660788.0,35.8585,35.8585,35.5168,35.5407,660788.0
2017-09-07 10:00:00,44.73,44.73,44.05,44.05,1247383.0,35.5407,35.5407,35.0004,35.0004,1247383.0
2017-09-07 10:30:00,44.05,44.42,44.02,44.28,1112229.0,35.0004,35.2943,34.9765,35.1831,1112229.0
2017-09-07 11:00:00,44.29,44.35,43.97,43.97,1014783.0,35.1911,35.2387,34.9368,34.9368,1014783.0
2017-09-07 11:30:00,43.96,44.06,43.84,43.93,847816.0,34.9288,35.0083,34.8335,34.905,847816.0
2017-09-07 12:00:00,43.93,44.09,43.91,43.99,552625.0,34.905,35.0321,34.8891,34.9527,552625.0
2017-09-07 12:30:00,43.99,44.06,43.95,44.02,557399.0,34.9527,35.0083,34.9209,34.9765,557399.0
2017-09-07 13:00:00,44.02,44.06,43.92,43.95,405182.0,34.9765,35.0083,34.8971,34.9209,405182.0
2017-09-07 13:30:00,43.95,44.06,43.91,44.05,295547.0,34.9209,35.0083,34.8891,35.0004,295547.0
2017-09-07 14:00:00,44.05,44.09,43.99,44.05,436563.0,35.0004,35.0321,34.9527,35.0004,436563.0
2017-09-07 14:30:00,44.04,44.1,43.99,44.05,480168.0,34.9924,35.0401,34.9527,35.0004,480168.0
2017-09-07 15:00:00,44.05,44.08,43.97,43.98,523654.0,35.0004,35.0242,34.9368,34.9447,523654.0
2017-09-07 15:30:00,43.98,44.12,43.96,44.07,1709763.0,34.9447,35.056,34.9288,35.0162,1709763.0
2017-09-08 09:30:00,44.19,44.72,44.07,44.68,888261.0,35.1116,35.5327,35.0162,35.5009,888261.0
2017-09-08 10:00:00,44.67,44.81,44.61,44.69,729951.0,35.493,35.6042,35.4453,35.5089,729951.0
2017-09-08 10:30:00,44.69,44.73,44.49,44.53,711928.0,35.5089,35.5407,35.35,35.3817,711928.0
2017-09-08 11:00:00,44.53,44.6,44.26,44.3,523317.0,35.3817,35.4374,35.1672,35.199,523317.0
2017-09-08 11:30:00,44.31,44.44,44.29,44.33,310967.0,35.2069,35.3102,35.1911,35.2228,310967.0
2017-09-08 12:00:00,44.34,44.39,44.24,44.27,314580.0,35.2308,35.2705,35.1513,35.1752,314580.0
2017-09-08 12:30:00,44.28,44.3,44.22,44.24,365641.0,35.1831,35.199,35.1354,35.1513,365641.0
2017-09-08 13:00:00,44.25,44.25,44.09,44.11,299150.0,35.1593,35.1593,35.0321,35.048,299150.0
2017-09-08 13:30:00,44.11,44.14,43.99,44.0,603621.0,35.048,35.0719,34.9527,34.9606,603621.0
2017-09-08 14:00:00,44.01,44.17,43.98,44.11,643036.0,34.9686,35.0957,34.9447,35.048,643036.0
2017-09-08 14:30:00,44.12,44.2,44.1,44.16,399667.0,35.056,35.1195,35.0401,35.0878,399667.0
2017-09-08 15:00:00,44.16,44.18,44.05,44.09,613906.0,35.0878,35.1036,35.0004,35.0321,613906.0
2017-09-08 15:30:00,44.09,44.1,43.95,44.02,1215131.0,35.0321,35.0401,34.9209,34.9765,1215131.0
2017-09-11 09:30:00,44.71,44.77,44.42,44.6,969147.0,35.5248,35.5724,35.2943,35.4374,969147.0
2017-09-11 10:00:00,44.6,44.81,44.59,44.77,768199.0,35.4374,35.6042,35.4294,35.5724,768199.0
2017-09-11 10:30:00,44.77,44.85,44.69,44.78,456530.0,35.5724,35.636,35.5089,35.5804,456530.0
2017-09-11 11:00:00,44.78,45.1,44.75,44.96,443325.0,35.5804,35.8346,35.5565,35.7234,443325.0
2017-09-11 11:30:00,44.95,45.03,44.92,45.02,382467.0,35.7155,35.779,35.6916,35.7711,382467.0
2017-09-11 12:00:00,45.03,45.24,44.95,45.24,403224.0,35.779,35.9459,35.7155,35.9459,403224.0
2017-09-11 12:30:00,45.24,45.3,45.17,45.19,440782.0,35.9459,35.9936,35.8903,35.9062,440782.0
2017-09-11 13:00:00,45.19,45.33,45.19,45.3,311635.0,35.9062,36.0174,35.9062,35.9936,311635.0
2017-09-11 13:30:00,45.3,45.33,45.16,45.22,265621.0,35.9936,36.0174,35.8823,35.93,265621.0
2017-09-11 14:00:00,45.22,45.24,45.12,45.12,316216.0,35.93,35.9459,35.8505,35.8505,316216.0
2017-09-11 14:30:00,45.13,45.26,45.12,45.16,329610.0,35.8585,35.9618,35.8505,35.8823,329610.0
2017-09-11 15:00:00,45.16,45.25,45.14,45.22,430414.0,35.8823,35.9538,35.8664,35.93,430414.0
2017-09-11 15:30:00,45.22,45.22,45.09,45.16,1176886.0,35.93,35.93,35.8267,35.8823,1176886.0
2017-09-12 09:30:00,45.36,46.08,45.34,45.73,899691.0,36.0412,36.6133,36.0253,36.3352,899691.0
2017-09-12 10:00:00,45.72,45.84,45.6,45.71,728405.0,36.3273,36.4226,36.2319,36.3193,728405.0
2017-09-12 10:30:00,45.71,45.75,45.49,45.65,450320.0,36.3193,36.3511,36.1445,36.2717,450320.0
2017-09-12 11:00:00,45.64,45.69,45.55,45.6,326056.0,36.2637,36.3034,36.1922,36.2319,326056.0
2017-09-12 11:30:00,45.6,45.8,45.6,45.74,457672.0,36.2319,36.3908,36.2319,36.3432,457672.0
2017-09-12 12:00:00,45.74,45.85,45.72,45.8,478433.0,36.3432,36.4306,36.3273,36.3908,478433.0
2017-09-12 12:30:00,45.79,45.81,45.73,45.8,303302.0,36.3829,36.3988,36.3352,36.3908,303302.0
2017-09-12 13:00:00,45.8,45.89,45.79,45.86,482188.0,36.3908,36.4623,36.3829,36.4385,482188.0
2017-09-12 13:30:00,45.86,45.92,45.8,45.81,310987.0,36.4385,36.4862,36.3908,36.3988,310987.0
2017-09-12 14:00:00,45.81,45.82,45.63,45.66,302207.0,36.3988,36.4067,36.2558,36.2796,302207.0
2017-09-12 14:30:00,45.66,45.85,45.64,45.78,566736.0,36.2796,36.4306,36.2637,36.3749,566736.0
2017-09-12 15:00:00,45.78,45.82,45.65,45.66,458069.0,36.3749,36.4067,36.2717,36.2796,458069.0
2017-09-12 15:30:00,45.66,45.77,45.66,45.76,906206.0,36.2796,36.367,36.2796,36.3591,906206.0
2017-09-13 09:30:00,45.73,45.91,45.56,45.89,852488.0,36.3352,36.4782,36.2001,36.4623,852488.0
2017-09-13 10:00:00,45.89,46.14,45.89,46.1,628171.0,36.4623,36.661,36.4623,36.6292,628171.0
2017-09-13 10:30:00,46.11,46.22,45.99,46.05,550073.0,36.6371,36.7246,36.5418,36.5895,550073.0
2017-09-13 11:00:00,46.05,46.12,46.01,46.07,254504.0,36.5895,36.6451,36.5577,36.6054,254504.0
2017-09-13 11:30:00,46.07,46.16,46.04,46.06,316134.0,36.6054,36.6769,36.5815,36.5974,316134.0
2017-09-13 12:00:00,46.05,46.13,45.98,45.98,189892.0,36.5895,36.653,36.5339,36.5339,189892.0
2017-09-13 12:30:00,45.98,46.03,45.98,46.02,265559.0,36.5339,36.5736,36.5339,36.5656,265559.0
2017-09-13 13:00:00,46.01,46.06,45.93,46.02,277334.0,36.5577,36.5974,36.4941,36.5656,277334.0
2017-09-13 13:30:00,46.03,46.08,45.99,46.07,151912.0,36.5736,36.6133,36.5418,36.6054,151912.0
2017-09-13 14:00:00,46.07,46.11,46.01,46.05,267415.0,36.6054,36.6371,36.5577,36.5895,267415.0
2017-09-13 14:30:00,46.06,46.19,46.05,46.17,215789.0,36.5974,36.7007,36.5895,36.6848,215789.0
2017-09-13 15:00:00,46.17,46.26,46.12,46.21,415642.0,36.6848,36.7563,36.6451,36.7166,415642.0
2017-09-13 15:30:00,46.2,46.24,46.13,46.21,1227973.0,36.7087,36.7404,36.653,36.7166,1227973.0
2017-09-14 09:30:00,46.4,46.72,46.4,46.66,812519.0,36.8676,37.1218,36.8676,37.0742,812519.0
2017-09-14 10:00:00,46.66,46.72,46.56,46.72,734470.0,37.0742,37.1218,36.9947,37.1218,734470.0
2017-09-14 10:30:00,46.71,46.76,46.62,46.7,515413.0,37.1139,37.1536,37.0424,37.1059,515413.0
2017-09-14 11:00:00,46.7,46.76,46.63,46.68,579484.0,37.1059,37.1536,37.0503,37.09,579484.0
2017-09-14 11:30:00,46.67,46.7,46.37,46.37,615837.0,37.0821,37.1059,36.8437,36.8437,615837.0
2017-09-14 12:00:00,46.38,46.42,46.31,46.41,278548.0,36.8517,36.8835,36.7961,36.8755,278548.0
2017-09-14 12:30:00,46.4,46.58,46.39,46.57,240655.0,36.8676,37.0106,36.8596,37.0026,240655.0
2017-09-14 13:00:00,46.56,46.61,46.51,46.6,268115.0,36.9947,37.0344,36.955,37.0265,268115.0
2017-09-14 13:30:00,46.59,46.61,46.46,46.48,294066.0,37.0185,37.0344,36.9152,36.9311,294066.0
2017-09-14 14:00:00,46.48,46.56,46.44,46.52,340282.0,36.9311,36.9947,36.8994,36.9629,340282.0
2017-09-14 14:30:00,46.52,46.52,46.44,46.48,336736.0,36.9629,36.9629,36.8994,36.9311,336736.0
2017-09-14 15:00:00,46.48,46.54,46.44,46.49,368902.0,36.9311,36.9788,36.8994,36.9391,368902.0
2017-09-14 15:30:00,46.49,46.5,46.37,46.43,1082431.0,36.9391,36.947,36.8437,36.8914,1082431.0
2017-09-15 09:30:00,46.39,46.4,46.14,46.28,1549764.0,36.8596,36.8676,36.661,36.7722,1549764.0
2017-09-15 10:00:00,46.27,46.31,46.16,46.3,658209.0,36.7643,36.7961,36.6769,36.7881,658209.0
2017-09-15 10:30:00,46.3,46.48,46.26,46.41,421469.0,36.7881,36.9311,36.7563,36.8755,421469.0
2017-09-15 11:00:00,46.4,46.45,46.33,46.38,233785.0,36.8676,36.9073,36.812,36.8517,233785.0
2017-09-15 11:30:00,46.39,46.43,46.32,46.41,382885.0,36.8596,36.8914,36.804,36.8755,382885.0
2017-09-15 12:00:00,46.41,46.42,46.27,46.28,256455.0,36.8755,36.8835,36.7643,36.7722,256455.0
2017-09-15 12:30:00,46.28,46.45,46.28,46.44,201226.0,36.7722,36.9073,36.7722,36.8994,201226.0
2017-09-15 13:00:00,46.44,46.58,46.44,46.56,280841.0,36.8994,37.0106,36.8994,36.9947,280841.0
2017-09-15 13:30:00,46.56,46.58,46.51,46.53,198094.0,36.9947,37.0106,36.955,36.9709,198094.0
2017-09-15 14:00:00,46.52,46.55,46.43,46.45,230849.0,36.9629,36.9868,36.8914,36.9073,230849.0
2017-09-15 14:30:00,46.44,46.48,46.41,46.43,188982.0,36.8994,36.9311,36.8755,36.8914,188982.0
2017-09-15 15:00:00,46.43,46.48,46.38,46.47,267765.0,36.8914,36.9311,36.8517,36.9232,267765.0
2017-09-15 15:30:00,46.47,46.66,46.46,46.59,1239407.0,36.9232,37.0742,36.9152,37.0185,1239407.0
2017-09-18 09:30:00,46.82,47.19,46.75,47.11,777231.0,37.2013,37.4953,37.1457,37.4317,777231.0
2017-09-18 10:00:00,47.1,47.29,47.08,47.2,610294.0,37.4238,37.5747,37.4079,37.5032,610294.0
2017-09-18 10:30:00,47.2,47.38,47.2,47.36,520000.0,37.5032,37.6462,37.5032,37.6303,520000.0
2017-09-18 11:00:00,47.35,47.49,47.34,47.49,488996.0,37.6224,37.7336,37.6145,37.7336,488996.0
2017-09-18 11:30:00,47.49,47.5,47.39,47.48,277879.0,37.7336,37.7416,37.6542,37.7257,277879.0
2017-09-18 12:00:00,47.49,47.5,47.36,47.43,321406.0,37.7336,37.7416,37.6303,37.686,321406.0
2017-09-18 12:30:00,47.43,47.48,47.39,47.47,355111.0,37.686,37.7257,37.6542,37.7178,355111.0
2017-09-18 13:00:00,47.48,47.57,47.44,47.55,339420.0,37.7257,37.7972,37.6939,37.7813,339420.0
2017-09-18 13:30:00,47.55,47.67,47.52,47.63,418333.0,37.7813,37.8767,37.7575,37.8449,418333.0
2017-09-18 14:00:00,47.63,47.66,47.54,47.63,442123.0,37.8449,37.8687,37.7734,37.8449,442123.0
2017-09-18 14:30:00,47.63,47.66,47.4,47.45,408830.0,37.8449,37.8687,37.6621,37.7019,408830.0
2017-09-18 15:00:00,47.46,47.52,47.39,47.47,413445.0,37.7098,37.7575,37.6542,37.7178,413445.0
2017-09-18 15:30:00,47.48,47.48,47.28,47.33,1144798.0,37.7257,37.7257,37.5668,37.6065,1144798.0
2017-09-19 09:30:00,47.32,47.48,47.15,47.4,649767.0,37.5986,37.7257,37.4635,37.6621,649767.0
2017-09-19 10:00:00,47.4,47.62,47.35,47.36,522401.0,37.6621,37.8369,37.6224,37.6303,522401.0
2017-09-19 10:30:00,47.35,47.59,47.33,47.54,537204.0,37.6224,37.8131,37.6065,37.7734,537204.0
2017-09-19 11:00:00,47.54,47.75,47.47,47.71,467922.0,37.7734,37.9402,37.7178,37.9084,467922.0
2017-09-19 11:30:00,47.7,47.7,47.6,47.67,325582.0,37.9005,37.9005,37.821,37.8767,325582.0
2017-09-19 12:00:00,47.67,47.84,47.64,47.84,255395.0,37.8767,38.0117,37.8528,38.0117,255395.0
2017-09-19 12:30:00,47.83,47.94,47.77,47.88,241985.0,38.0038,38.0912,37.9561,38.0435,241985.0
2017-09-19 13:00:00,47.88,47.92,47.79,47.81,326976.0,38.0435,38.0753,37.972,37.9879,326976.0
2017-09-19 13:30:00,47.81,47.92,47.75,47.92,374791.0,37.9879,38.0753,37.9402,38.0753,374791.0
2017-09-19 14:00:00,47.92,47.96,47.86,47.87,359169.0,38.0753,38.1071,38.0276,38.0356,359169.0
2017-09-19 14:30:00,47.87,47.97,47.86,47.93,630911.0,38.0356,38.115,38.0276,38.0832,630911.0
2017-09-19 15:00:00,47.94,47.94,47.86,47.87,459994.0,38.0912,38.0912,38.0276,38.0356,459994.0
2017-09-19 15:30:00,47.87,47.9,47.62,47.68,1551446.0,38.0356,38.0594,37.8369,37.8846,1551446.0
2017-09-20 09:30:00,47.71,47.82,47.4,47.45,575046.0,37.9084,37.9958,37.6621,37.7019,575046.0
2017-09-20 10:00:00,47.45,47.57,47.32,47.57,682715.0,37.7019,37.7972,37.5986,37.7972,682715.0
2017-09-20 10:30:00,47.57,47.6,47.4,47.45,349137.0,37.7972,37.821,37.6621,37.7019,349137.0
2017-09-20 11:00:00,47.46,47.56,47.42,47.56,717315.0,37.7098,37.7893,37.678,37.7893,717315.0
2017-09-20 11:30:00,47.57,47.68,47.52,47.55,349216.0,37.7972,37.8846,37.7575,37.7813,349216.0
2017-09-20 12:00:00,47.56,47.6,47.45,47.48,216716.0,37.7893,37.821,37.7019,37.7257,216716.0
2017-09-20 12:30:00,47.48,47.55,47.46,47.52,192636.0,37.7257,37.7813,37.7098,37.7575,192636.0
2017-09-20 13:00:00,47.52,47.52,47.39,47.4,425997.0,37.7575,37.7575,37.6542,37.6621,425997.0
2017-09-20 13:30:00,47.4,47.48,47.38,47.44,379483.0,37.6621,37.7257,37.6462,37.6939,379483.0
2017-09-20 14:00:00,47.44,48.12,47.44,48.04,1127390.0,37.6939,38.2342,37.6939,38.1707,1127390.0
2017-09-20 14:30:00,48.05,48.25,48.01,48.23,897845.0,38.1786,38.3375,38.1468,38.3216,897845.0
2017-09-20 15:00:00,48.22,48.27,47.86,47.88,623398.0,38.3137,38.3534,38.0276,38.0435,623398.0
2017-09-20 15:30:00,47.88,47.94,47.8,47.89,926113.0,38.0435,38.0912,37.98,38.0515,926113.0
2017-09-21 09:30:00,47.8,48.02,47.46,47.61,814877.0,37.98,38.1548,37.7098,37.829,814877.0
2017-09-21 10:00:00,47.61,47.85,47.54,47.84,567591.0,37.829,38.0197,37.7734,38.0117,567591.0
2017-09-21 10:30:00,47.83,47.95,47.81,47.84,404073.0,38.0038,38.0991,37.9879,38.0117,404073.0
2017-09-21 11:00:00,47.84,48.04,47.82,48.01,596385.0,38.0117,38.1707,37.9958,38.1468,596385.0
2017-09-21 11:30:00,48.02,48.15,47.99,48.13,524830.0,38.1548,38.2581,38.1309,38.2422,524830.0
2017-09-21 12:00:00,48.14,48.23,48.14,48.22,807154.0,38.2501,38.3216,38.2501,38.3137,807154.0
2017-09-21 12:30:00,48.22,48.36,48.19,48.36,557101.0,38.3137,38.4249,38.2898,38.4249,557101.0
2017-09-21 13:00:00,48.37,48.38,48.27,48.3,336484.0,38.4329,38.4408,38.3534,38.3772,336484.0
2017-09-21 13:30:00,48.29,48.41,48.27,48.41,307571.0,38.3693,38.4646,38.3534,38.4646,307571.0
2017-09-21 14:00:00,48.41,48.49,48.32,48.39,347638.0,38.4646,38.5282,38.3931,38.4487,347638.0
2017-09-21 14:30:00,48.39,48.45,48.34,48.4,420771.0,38.4487,38.4964,38.409,38.4567,420771.0
2017-09-21 15:00:00,48.39,48.42,48.36,48.39,399011.0,38.4487,38.4726,38.4249,38.4487,399011.0
2017-09-21 15:30:00,48.39,48.44,48.25,48.27,1039226.0,38.4487,38.4885,38.3375,38.3534,1039226.0
2017-09-22 09:30:00,48.03,48.11,47.73,47.99,610515.0,38.1627,38.2263,37.9243,38.1309,610515.0
2017-09-22 10:00:00,47.99,48.18,47.94,48.06,576277.0,38.1309,38.2819,38.0912,38.1865,576277.0
2017-09-22 10:30:00,48.06,48.16,47.92,47.95,599755.0,38.1865,38.266,38.0753,38.0991,599755.0
2017-09-22 11:00:00,47.96,48.09,47.94,47.94,296159.0,38.1071,38.2104,38.0912,38.0912,296159.0
2017-09-22 11:30:00,47.93,48.14,47.93,48.12,336309.0,38.0832,38.2501,38.0832,38.2342,336309.0
2017-09-22 12:00:00,48.12,48.2,48.09,48.12,219629.0,38.2342,38.2978,38.2104,38.2342,219629.0
2017-09-22 12:30:00,48.12,48.19,48.08,48.17,212503.0,38.2342,38.2898,38.2024,38.2739,212503.0
2017-09-22 13:00:00,48.17,48.2,48.11,48.12,248600.0,38.2739,38.2978,38.2263,38.2342,248600.0
2017-09-22 13:30:00,48.12,48.25,48.04,48.05,321788.0,38.2342,38.3375,38.1707,38.1786,321788.0
2017-09-22 14:00:00,48.06,48.17,48.06,48.12,274703.0,38.1865,38.2739,38.1865,38.2342,274703.0
2017-09-22 14:30:00,48.12,48.2,48.09,48.12,210873.0,38.2342,38.2978,38.2104,38.2342,210873.0
2017-09-22 15:00:00,48.12,48.16,48.1,48.15,235250.0,38.2342,38.266,38.2183,38.2581,235250.0
2017-09-22 15:30:00,48.15,48.28,48.14,48.2,928008.0,38.2581,38.3613,38.2501,38.2978,928008.0
2017-09-25 09:30:00,48.1,48.22,47.97,48.04,592578.0,38.2183,38.3137,38.115,38.1707,592578.0
2017-09-25 10:00:00,48.04,48.31,48.01,48.25,553619.0,38.1707,38.3852,38.1468,38.3375,553619.0
2017-09-25 10:30:00,48.25,48.26,47.96,47.99,702007.0,38.3375,38.3455,38.1071,38.1309,702007.0
2017-09-25 11:00:00,47.99,48.0,47.75,47.88,517364.0,38.1309,38.1389,37.9402,38.0435,517364.0
2017-09-25 11:30:00,47.88,47.92,47.68,47.72,350039.0,38.0435,38.0753,37.8846,37.9164,350039.0
2017-09-25 12:00:00,47.72,47.82,47.55,47.8,351550.0,37.9164,37.9958,37.7813,37.98,351550.0
2017-09-25 12:30:00,47.8,47.88,47.71,47.84,213193.0,37.98,38.0435,37.9084,38.0117,213193.0
2017-09-25 13:00:00,47.84,47.88,47.72,47.72,746450.0,38.0117,38.0435,37.9164,37.9164,746450.0
2017-09-25 13:30:00,47.72,47.77,47.71,47.75,134725.0,37.9164,37.9561,37.9084,37.9402,134725.0
2017-09-25 14:00:00,47.75,47.78,47.58,47.6,403895.0,37.9402,37.9641,37.8052,37.821,403895.0
2017-09-25 14:30:00,47.61,47.67,47.53,47.65,228477.0,37.829,37.8767,37.7654,37.8608,228477.0
2017-09-25 15:00:00,47.65,47.75,47.62,47.74,426640.0,37.8608,37.9402,37.8369,37.9323,426640.0
2017-09-25 15:30:00,47.74,47.78,47.66,47.73,792967.0,37.9323,37.9641,37.8687,37.9243,792967.0
2017-09-26 09:30:00,47.7,47.74,47.46,47.62,581168.0,37.9005,37.9323,37.7098,37.8369,581168.0
2017-09-26 10:00:00,47.62,47.68,47.44,47.45,480871.0,37.8369,37.8846,37.6939,37.7019,480871.0
2017-09-26 10:30:00,47.44,47.46,47.34,47.34,358837.0,37.6939,37.7098,37.6145,37.6145,358837.0
2017-09-26 11:00:00,47.34,47.36,47.11,47.23,665722.0,37.6145,37.6303,37.4317,37.5271,665722.0
2017-09-26 11:30:00,47.22,47.53,47.2,47.45,401469.0,37.5191,37.7654,37.5032,37.7019,401469.0
2017-09-26 12:00:00,47.45,47.48,47.39,47.47,388064.0,37.7019,37.7257,37.6542,37.7178,388064.0
2017-09-26 12:30:00,47.47,47.61,47.45,47.5,631498.0,37.7178,37.829,37.7019,37.7416,631498.0
2017-09-26 13:00:00,47.5,47.5,47.4,47.44,184532.0,37.7416,37.7416,37.6621,37.6939,184532.0
2017-09-26 13:30:00,47.44,47.51,47.44,47.5,405398.0,37.6939,37.7495,37.6939,37.7416,405398.0
2017-09-26 14:00:00,47.5,47.51,47.4,47.47,207108.0,37.7416,37.7495,37.6621,37.7178,207108.0
2017-09-26 14:30:00,47.47,47.52,47.45,47.48,229683.0,37.7178,37.7575,37.7019,37.7257,229683.0
2017-09-26 15:00:00,47.49,47.56,47.47,47.54,264031.0,37.7336,37.7893,37.7178,37.7734,264031.0
2017-09-26 15:30:00,47.54,47.54,47.41,47.46,982005.0,37.7734,37.7734,37.6701,37.7098,982005.0
2017-09-27 09:30:00,48.27,48.27,47.89,48.03,1303775.0,38.3534,38.3534,38.0515,38.1627,1303775.0
2017-09-27 10:00:00,48.02,48.08,47.87,47.95,808318.0,38.1548,38.2024,38.0356,38.0991,808318.0
2017-09-27 10:30:00,47.95,48.04,47.81,48.0,539203.0,38.0991,38.1707,37.9879,38.1389,539203.0
2017-09-27 11:00:00,48.0,48.08,47.92,47.95,550807.0,38.1389,38.2024,38.0753,38.0991,550807.0
2017-09-27 11:30:00,47.94,47.99,47.88,47.89,258544.0,38.0912,38.1309,38.0435,38.0515,258544.0
2017-09-27 12:00:00,47.89,47.96,47.78,47.91,404134.0,38.0515,38.1071,37.9641,38.0674,404134.0
2017-09-27 12:30:00,47.92,48.08,47.9,48.0,330949.0,38.0753,38.2024,38.0594,38.1389,330949.0
2017-09-27 13:00:00,48.0,48.15,47.97,48.11,666426.0,38.1389,38.2581,38.115,38.2263,666426.0
2017-09-27 13:30:00,48.11,48.32,48.09,48.31,483970.0,38.2263,38.3931,38.2104,38.3852,483970.0
2017-09-27 14:00:00,48.31,48.38,48.22,48.31,797894.0,38.3852,38.4408,38.3137,38.3852,797894.0
2017-09-27 14:30:00,48.31,48.32,48.15,48.25,548421.0,38.3852,38.3931,38.2581,38.3375,548421.0
2017-09-27 15:00:00,48.25,48.36,48.16,48.34,564620.0,38.3375,38.4249,38.266,38.409,564620.0
2017-09-27 15:30:00,48.34,48.35,48.06,48.08,1168378.0,38.409,38.417,38.1865,38.2024,1168378.0
2017-09-28 09:30:00,48.37,48.37,47.95,48.15,894093.0,38.4329,38.4329,38.0991,38.2581,894093.0
2017-09-28 10:00:00,48.16,48.2,47.91,48.07,565083.0,38.266,38.2978,38.0674,38.1945,565083.0
2017-09-28 10:30:00,48.05,48.09,47.88,47.97,440660.0,38.1786,38.2104,38.0435,38.115,440660.0
2017-09-28 11:00:00,47.97,48.08,47.95,48.03,271771.0,38.115,38.2024,38.0991,38.1627,271771.0
2017-09-28 11:30:00,48.03,48.06,47.97,48.02,241131.0,38.1627,38.1865,38.115,38.1548,241131.0
2017-09-28 12:00:00,48.02,48.12,48.02,48.05,237552.0,38.1548,38.2342,38.1548,38.1786,237552.0
2017-09-28 12:30:00,48.05,48.11,48.01,48.11,153818.0,38.1786,38.2263,38.1468,38.2263,153818.0
2017-09-28 13:00:00,48.11,48.18,48.09,48.16,124274.0,38.2263,38.2819,38.2104,38.266,124274.0
2017-09-28 13:30:00,48.17,48.17,48.07,48.07,261369.0,38.2739,38.2739,38.1945,38.1945,261369.0
2017-09-28 14:00:00,48.07,48.14,48.06,48.09,223429.0,38.1945,38.2501,38.1865,38.2104,223429.0
2017-09-28 14:30:00,48.09,48.12,48.02,48.11,427997.0,38.2104,38.2342,38.1548,38.2263,427997.0
2017-09-28 15:00:00,48.11,48.2,48.08,48.14,377632.0,38.2263,38.2978,38.2024,38.2501,377632.0
2017-09-28 15:30:00,48.14,48.18,48.09,48.15,835403.0,38.2501,38.2819,38.2104,38.2581,835403.0
2017-09-29 09:30:00,48.1,48.27,47.91,48.25,590268.0,38.2183,38.3534,38.0674,38.3375,590268.0
2017-09-29 10:00:00,48.24,48.3,48.14,48.18,371478.0,38.3296,38.3772,38.2501,38.2819,371478.0
2017-09-29 10:30:00,48.17,48.2,47.97,48.09,375761.0,38.2739,38.2978,38.115,38.2104,375761.0
2017-09-29 11:00:00,48.09,48.2,48.08,48.14,156141.0,38.2104,38.2978,38.2024,38.2501,156141.0
2017-09-29 11:30:00,48.14,48.2,48.0,48.11,269112.0,38.2501,38.2978,38.1389,38.2263,269112.0
2017-09-29 12:00:00,48.11,48.26,48.07,48.26,142410.0,38.2263,38.3455,38.1945,38.3455,142410.0
2017-09-29 12:30:00,48.25,48.3,48.25,48.29,145014.0,38.3375,38.3772,38.3375,38.3693,145014.0
2017-09-29 13:00:00,48.29,48.29,48.2,48.2,197262.0,38.3693,38.3693,38.2978,38.2978,197262.0
2017-09-29 13:30:00,48.2,48.22,48.15,48.16,146938.0,38.2978,38.3137,38.2581,38.266,146938.0
2017-09-29 14:00:00,48.16,48.2,48.15,48.19,208126.0,38.266,38.2978,38.2581,38.2898,208126.0
2017-09-29 14:30:00,48.19,48.26,48.17,48.24,260573.0,38.2898,38.3455,38.2739,38.3296,260573.0
2017-09-29 15:00:00,48.24,48.24,48.15,48.21,205174.0,38.3296,38.3296,38.2581,38.3057,205174.0
2017-09-29 15:30:00,48.2,48.23,48.13,48.17,884138.0,38.2978,38.3216,38.2422,38.2739,884138.0
2017-10-02 09:30:00,48.11,48.5,48.11,48.43,461519.0,38.2263,38.5361,38.2263,38.4805,461519.0
2017-10-02 10:00:00,48.44,48.7,48.2,48.23,574948.0,38.4885,38.6951,38.2978,38.3216,574948.0
2017-10-02 10:30:00,48.23,48.24,48.12,48.23,283641.0,38.3216,38.3296,38.2342,38.3216,283641.0
2017-10-02 11:00:00,48.23,48.37,48.22,48.33,235046.0,38.3216,38.4329,38.3137,38.4011,235046.0
2017-10-02 11:30:00,48.33,48.59,48.31,48.54,323724.0,38.4011,38.6077,38.3852,38.5679,323724.0
2017-10-02 12:00:00,48.53,48.61,48.52,48.55,239663.0,38.56,38.6235,38.552,38.5759,239663.0
2017-10-02 12:30:00,48.56,48.63,48.55,48.6,157130.0,38.5838,38.6394,38.5759,38.6156,157130.0
2017-10-02 13:00:00,48.6,48.7,48.57,48.69,206150.0,38.6156,38.6951,38.5918,38.6871,206150.0
2017-10-02 13:30:00,48.69,48.75,48.66,48.75,420631.0,38.6871,38.7348,38.6633,38.7348,420631.0
2017-10-02 14:00:00,48.75,48.92,48.72,48.87,378521.0,38.7348,38.8699,38.711,38.8301,378521.0
2017-10-02 14:30:00,48.87,48.95,48.81,48.88,390747.0,38.8301,38.8937,38.7825,38.8381,390747.0
2017-10-02 15:00:00,48.88,48.89,48.78,48.82,389512.0,38.8381,38.846,38.7586,38.7904,389512.0
2017-10-02 15:30:00,48.82,48.96,48.8,48.92,918528.0,38.7904,38.9016,38.7745,38.8699,918528.0
2017-10-03 09:30:00,48.94,49.05,48.76,48.97,796832.0,38.8858,38.9732,38.7427,38.9096,796832.0
2017-10-03 10:00:00,48.96,49.05,48.79,49.02,530743.0,38.9016,38.9732,38.7666,38.9493,530743.0
2017-10-03 10:30:00,49.03,49.18,48.98,49.13,563485.0,38.9573,39.0764,38.9175,39.0367,563485.0
2017-10-03 11:00:00,49.12,49.16,49.03,49.06,471603.0,39.0288,39.0606,38.9573,38.9811,471603.0
2017-10-03 11:30:00,49.06,49.18,49.05,49.16,236794.0,38.9811,39.0764,38.9732,39.0606,236794.0
2017-10-03 12:00:00,49.16,49.17,49.06,49.07,178764.0,39.0606,39.0685,38.9811,38.989,178764.0
2017-10-03 12:30:00,49.08,49.23,49.05,49.2,302685.0,38.997,39.1162,38.9732,39.0923,302685.0
2017-10-03 13:00:00,49.21,49.33,49.2,49.33,289917.0,39.1003,39.1956,39.0923,39.1956,289917.0
2017-10-03 13:30:00,49.32,49.35,49.14,49.15,336039.0,39.1877,39.2115,39.0447,39.0526,336039.0
2017-10-03 14:00:00,49.15,49.26,49.13,49.25,243688.0,39.0526,39.14,39.0367,39.1321,243688.0
2017-10-03 14:30:00,49.24,49.27,49.18,49.19,186526.0,39.1241,39.148,39.0764,39.0844,186526.0
2017-10-03 15:00:00,49.18,49.21,49.13,49.18,230715.0,39.0764,39.1003,39.0367,39.0764,230715.0
2017-10-03 15:30:00,49.18,49.29,49.17,49.28,1099962.0,39.0764,39.1638,39.0685,39.1559,1099962.0
2017-10-04 09:30:00,49.23,49.29,48.76,48.89,645359.0,39.1162,39.1638,38.7427,38.846,645359.0
2017-10-04 10:00:00,48.89,49.11,48.88,49.08,322106.0,38.846,39.0208,38.8381,38.997,322106.0
2017-10-04 10:30:00,49.09,49.2,49.08,49.2,273420.0,39.0049,39.0923,38.997,39.0923,273420.0
2017-10-04 11:00:00,49.2,49.21,49.1,49.16,350071.0,39.0923,39.1003,39.0129,39.0606,350071.0
2017-10-04 11:30:00,49.17,49.29,49.12,49.26,252570.0,39.0685,39.1638,39.0288,39.14,252570.0
2017-10-04 12:00:00,49.26,49.33,49.23,49.26,302909.0,39.14,39.1956,39.1162,39.14,302909.0
2017-10-04 12:30:00,49.26,49.27,49.12,49.14,171120.0,39.14,39.148,39.0288,39.0447,171120.0
2017-10-04 13:00:00,49.14,49.21,49.12,49.19,169440.0,39.0447,39.1003,39.0288,39.0844,169440.0
2017-10-04 13:30:00,49.18,49.19,49.05,49.05,398984.0,39.0764,39.0844,38.9732,38.9732,398984.0
2017-10-04 14:00:00,49.05,49.14,49.05,49.12,235188.0,38.9732,39.0447,38.9732,39.0288,235188.0
2017-10-04 14:30:00,49.12,49.16,49.07,49.11,164790.0,39.0288,39.0606,38.989,39.0208,164790.0
2017-10-04 15:00:00,49.12,49.12,49.05,49.07,215944.0,39.0288,39.0288,38.9732,38.989,215944.0
2017-10-04 15:30:00,49.08,49.08,48.97,49.01,864719.0,38.997,38.997,38.9096,38.9414,864719.0
2017-10-05 09:30:00,49.11,49.21,48.78,49.02,668057.0,39.0208,39.1003,38.7586,38.9493,668057.0
2017-10-05 10:00:00,49.03,49.04,48.86,48.91,936943.0,38.9573,38.9652,38.8222,38.8619,936943.0
2017-10-05 10:30:00,48.91,49.19,48.88,49.15,959963.0,38.8619,39.0844,38.8381,39.0526,959963.0
2017-10-05 11:00:00,49.16,49.39,49.13,49.32,317114.0,39.0606,39.2433,39.0367,39.1877,317114.0
2017-10-05 11:30:00,49.32,49.48,49.29,49.44,526912.0,39.1877,39.3148,39.1638,39.283,526912.0
2017-10-05 12:00:00,49.44,49.7,49.42,49.64,705319.0,39.283,39.4896,39.2671,39.4419,705319.0
2017-10-05 12:30:00,49.64,49.79,49.55,49.78,424432.0,39.4419,39.5611,39.3704,39.5532,424432.0
2017-10-05 13:00:00,49.78,49.88,49.75,49.86,691070.0,39.5532,39.6326,39.5293,39.6167,691070.0
2017-10-05 13:30:00,49.86,49.96,49.84,49.94,885445.0,39.6167,39.6962,39.6009,39.6803,885445.0
2017-10-05 14:00:00,49.93,49.94,49.63,49.64,687527.0,39.6724,39.6803,39.434,39.4419,687527.0
2017-10-05 14:30:00,49.64,49.72,49.5,49.71,726430.0,39.4419,39.5055,39.3307,39.4976,726430.0
2017-10-05 15:00:00,49.72,49.73,49.67,49.68,742162.0,39.5055,39.5135,39.4658,39.4737,742162.0
2017-10-05 15:30:00,49.68,49.71,49.61,49.64,1055788.0,39.4737,39.4976,39.4181,39.4419,1055788.0
2017-10-06 09:30:00,49.96,50.1,49.71,50.08,868848.0,39.6962,39.8074,39.4976,39.7916,868848.0
2017-10-06 10:00:00,50.08,50.14,49.78,49.82,413248.0,39.7916,39.8392,39.5532,39.585,413248.0
2017-10-06 10:30:00,49.82,49.85,49.6,49.61,337444.0,39.585,39.6088,39.4102,39.4181,337444.0
2017-10-06 11:00:00,49.62,49.72,49.58,49.68,325221.0,39.4261,39.5055,39.3943,39.4737,325221.0
2017-10-06 11:30:00,49.68,49.7,49.38,49.47,321833.0,39.4737,39.4896,39.2354,39.3069,321833.0
2017-10-06 12:00:00,49.45,49.57,49.43,49.48,207881.0,39.291,39.3863,39.2751,39.3148,207881.0
2017-10-06 12:30:00,49.49,49.65,49.48,49.56,198775.0,39.3228,39.4499,39.3148,39.3784,198775.0
2017-10-06 13:00:00,49.57,49.63,49.52,49.62,136523.0,39.3863,39.434,39.3466,39.4261,136523.0
2017-10-06 13:30:00,49.61,49.62,49.56,49.58,96008.0,39.4181,39.4261,39.3784,39.3943,96008.0
2017-10-06 14:00:00,49.57,49.69,49.54,49.69,128299.0,39.3863,39.4817,39.3625,39.4817,128299.0
2017-10-06 14:30:00,49.68,49.75,49.66,49.73,114144.0,39.4737,39.5293,39.4578,39.5135,114144.0
2017-10-06 15:00:00,49.73,49.74,49.64,49.66,188258.0,39.5135,39.5214,39.4419,39.4578,188258.0
2017-10-06 15:30:00,49.66,49.76,49.65,49.73,950062.0,39.4578,39.5373,39.4499,39.5135,950062.0
2017-10-09 09:30:00,49.92,50.0,49.53,49.62,635043.0,39.6644,39.728,39.3545,39.4261,635043.0
2017-10-09 10:00:00,49.62,49.65,49.47,49.48,297821.0,39.4261,39.4499,39.3069,39.3148,297821.0
2017-10-09 10:30:00,49.47,49.52,49.31,49.48,356807.0,39.3069,39.3466,39.1797,39.3148,356807.0
2017-10-09 11:00:00,49.49,49.5,49.41,49.43,154803.0,39.3228,39.3307,39.2592,39.2751,154803.0
2017-10-09 11:30:00,49.43,49.46,49.36,49.39,184792.0,39.2751,39.2989,39.2195,39.2433,184792.0
2017-10-09 12:00:00,49.39,49.56,49.38,49.54,819895.0,39.2433,39.3784,39.2354,39.3625,819895.0
2017-10-09 12:30:00,49.54,49.54,49.37,49.38,584045.0,39.3625,39.3625,39.2274,39.2354,584045.0
2017-10-09 13:00:00,49.38,49.52,49.37,49.42,356548.0,39.2354,39.3466,39.2274,39.2671,356548.0
2017-10-09 13:30:00,49.42,49.45,49.36,49.37,326386.0,39.2671,39.291,39.2195,39.2274,326386.0
2017-10-09 14:00:00,49.37,49.4,49.36,49.39,190084.0,39.2274,39.2513,39.2195,39.2433,190084.0
2017-10-09 14:30:00,49.39,49.41,49.35,49.36,154279.0,39.2433,39.2592,39.2115,39.2195,154279.0
2017-10-09 15:00:00,49.36,49.42,49.32,49.41,268425.0,39.2195,39.2671,39.1877,39.2592,268425.0
2017-10-09 15:30:00,49.41,49.43,49.35,49.39,672428.0,39.2592,39.2751,39.2115,39.2433,672428.0
2017-10-10 09:30:00,49.38,49.54,49.31,49.39,724788.0,39.2354,39.3625,39.1797,39.2433,724788.0
2017-10-10 10:00:00,49.39,49.4,49.13,49.3,736463.0,39.2433,39.2513,39.0367,39.1718,736463.0
2017-10-10 10:30:00,49.3,49.34,49.22,49.27,310895.0,39.1718,39.2036,39.1082,39.148,310895.0
2017-10-10 11:00:00,49.28,49.34,49.19,49.23,237629.0,39.1559,39.2036,39.0844,39.1162,237629.0
2017-10-10 11:30:00,49.24,49.35,49.24,49.35,224597.0,39.1241,39.2115,39.1241,39.2115,224597.0
2017-10-10 12:00:00,49.35,49.4,49.31,49.4,323530.0,39.2115,39.2513,39.1797,39.2513,323530.0
2017-10-10 12:30:00,49.4,49.5,49.36,49.48,251909.0,39.2513,39.3307,39.2195,39.3148,251909.0
2017-10-10 13:00:00,49.49,49.51,49.39,49.47,346125.0,39.3228,39.3387,39.2433,39.3069,346125.0
2017-10-10 13:30:00,49.47,49.51,49.44,49.48,307030.0,39.3069,39.3387,39.283,39.3148,307030.0
2017-10-10 14:00:00,49.48,49.51,49.39,49.5,237076.0,39.3148,39.3387,39.2433,39.3307,237076.0
2017-10-10 14:30:00,49.51,49.52,49.45,49.48,213440.0,39.3387,39.3466,39.291,39.3148,213440.0
2017-10-10 15:00:00,49.48,49.51,49.44,49.47,163500.0,39.3148,39.3387,39.283,39.3069,163500.0
2017-10-10 15:30:00,49.47,49.5,49.4,49.48,600638.0,39.3069,39.3307,39.2513,39.3148,600638.0
2017-10-11 09:30:00,49.43,49.43,49.13,49.26,434203.0,39.2751,39.2751,39.0367,39.14,434203.0
2017-10-11 10:00:00,49.26,49.27,49.16,49.2,202643.0,39.14,39.148,39.0606,39.0923,202643.0
2017-10-11 10:30:00,49.21,49.26,49.16,49.21,293853.0,39.1003,39.14,39.0606,39.1003,293853.0
2017-10-11 11:00:00,49.21,49.25,49.17,49.22,192578.0,39.1003,39.1321,39.0685,39.1082,192578.0
2017-10-11 11:30:00,49.22,49.25,49.19,49.25,173418.0,39.1082,39.1321,39.0844,39.1321,173418.0
2017-10-11 12:00:00,49.24,49.36,49.24,49.35,259239.0,39.1241,39.2195,39.1241,39.2115,259239.0
2017-10-11 12:30:00,49.35,49.38,49.29,49.31,129039.0,39.2115,39.2354,39.1638,39.1797,129039.0
2017-10-11 13:00:00,49.32,49.34,49.28,49.29,116209.0,39.1877,39.2036,39.1559,39.1638,116209.0
2017-10-11 13:30:00,49.28,49.32,49.26,49.3,130032.0,39.1559,39.1877,39.14,39.1718,130032.0
2017-10-11 14:00:00,49.31,49.32,49.19,49.23,429317.0,39.1797,39.1877,39.0844,39.1162,429317.0
2017-10-11 14:30:00,49.23,49.25,49.2,49.2,317604.0,39.1162,39.1321,39.0923,39.0923,317604.0
2017-10-11 15:00:00,49.2,49.26,49.2,49.22,292259.0,39.0923,39.14,39.0923,39.1082,292259.0
2017-10-11 15:30:00,49.22,49.26,49.15,49.19,1127381.0,39.1082,39.14,39.0526,39.0844,1127381.0
2017-10-12 09:30:00,49.3,49.42,48.98,48.98,660387.0,39.1718,39.2671,38.9175,38.9175,660387.0
2017-10-12 10:00:00,48.98,49.0,48.81,48.85,444324.0,38.9175,38.9334,38.7825,38.8142,444324.0
2017-10-12 10:30:00,48.85,48.85,48.7,48.77,595079.0,38.8142,38.8142,38.6951,38.7507,595079.0
2017-10-12 11:00:00,48.77,48.95,48.76,48.81,421618.0,38.7507,38.8937,38.7427,38.7825,421618.0
2017-10-12 11:30:00,48.8,48.91,48.74,48.9,442593.0,38.7745,38.8619,38.7268,38.854,442593.0
2017-10-12 12:00:00,48.91,48.91,48.83,48.84,203228.0,38.8619,38.8619,38.7984,38.8063,203228.0
2017-10-12 12:30:00,48.84,48.84,48.75,48.79,182082.0,38.8063,38.8063,38.7348,38.7666,182082.0
2017-10-12 13:00:00,48.8,48.82,48.72,48.72,198952.0,38.7745,38.7904,38.711,38.711,198952.0
2017-10-12 13:30:00,48.72,48.76,48.59,48.67,348990.0,38.711,38.7427,38.6077,38.6712,348990.0
2017-10-12 14:00:00,48.66,48.74,48.62,48.72,251051.0,38.6633,38.7268,38.6315,38.711,251051.0
2017-10-12 14:30:00,48.71,48.72,48.38,48.52,518351.0,38.703,38.711,38.4408,38.552,518351.0
2017-10-12 15:00:00,48.52,48.64,48.5,48.61,444761.0,38.552,38.6474,38.5361,38.6235,444761.0
2017-10-12 15:30:00,48.61,48.62,48.5,48.57,1017951.0,38.6235,38.6315,38.5361,38.5918,1017951.0
2017-10-13 09:30:00,48.15,48.39,47.7,48.3,1664045.0,38.2581,38.4487,37.9005,38.3772,1664045.0
2017-10-13 10:00:00,48.3,48.54,48.21,48.35,469289.0,38.3772,38.5679,38.3057,38.417,469289.0
2017-10-13 10:30:00,48.35,48.44,48.2,48.29,389472.0,38.417,38.4885,38.2978,38.3693,389472.0
2017-10-13 11:00:00,48.28,48.43,48.25,48.34,285428.0,38.3613,38.4805,38.3375,38.409,285428.0
2017-10-13 11:30:00,48.34,48.42,48.31,48.38,339817.0,38.409,38.4726,38.3852,38.4408,339817.0
2017-10-13 12:00:00,48.37,48.44,48.36,48.38,144884.0,38.4329,38.4885,38.4249,38.4408,144884.0
2017-10-13 12:30:00,48.39,48.4,48.31,48.33,153098.0,38.4487,38.4567,38.3852,38.4011,153098.0
2017-10-13 13:00:00,48.32,48.37,48.27,48.27,143975.0,38.3931,38.4329,38.3534,38.3534,143975.0
2017-10-13 13:30:00,48.27,48.29,48.17,48.18,247362.0,38.3534,38.3693,38.2739,38.2819,247362.0
2017-10-13 14:00:00,48.18,48.3,48.17,48.23,270500.0,38.2819,38.3772,38.2739,38.3216,270500.0
2017-10-13 14:30:00,48.23,48.31,48.22,48.28,212672.0,38.3216,38.3852,38.3137,38.3613,212672.0
2017-10-13 15:00:00,48.27,48.37,48.25,48.36,248192.0,38.3534,38.4329,38.3375,38.4249,248192.0
2017-10-13 15:30:00,48.36,48.39,48.27,48.34,791415.0,38.4249,38.4487,38.3534,38.409,791415.0
2017-10-16 09:30:00,48.24,48.7,48.24,48.66,530524.0,38.3296,38.6951,38.3296,38.6633,530524.0
2017-10-16 10:00:00,48.65,48.69,48.46,48.48,438760.0,38.6553,38.6871,38.5044,38.5203,438760.0
2017-10-16 10:30:00,48.48,48.55,48.42,48.48,259861.0,38.5203,38.5759,38.4726,38.5203,259861.0
2017-10-16 11:00:00,48.48,48.64,48.47,48.61,239536.0,38.5203,38.6474,38.5123,38.6235,239536.0
2017-10-16 11:30:00,48.6,48.67,48.55,48.55,227199.0,38.6156,38.6712,38.5759,38.5759,227199.0
2017-10-16 12:00:00,48.56,48.64,48.55,48.63,170807.0,38.5838,38.6474,38.5759,38.6394,170807.0
2017-10-16 12:30:00,48.63,48.63,48.53,48.53,267934.0,38.6394,38.6394,38.56,38.56,267934.0
2017-10-16 13:00:00,48.53,48.54,48.47,48.53,210634.0,38.56,38.5679,38.5123,38.56,210634.0
2017-10-16 13:30:00,48.53,48.64,48.51,48.57,306242.0,38.56,38.6474,38.5441,38.5918,306242.0
2017-10-16 14:00:00,48.56,48.66,48.56,48.64,330121.0,38.5838,38.6633,38.5838,38.6474,330121.0
2017-10-16 14:30:00,48.63,48.69,48.56,48.69,731937.0,38.6394,38.6871,38.5838,38.6871,731937.0
2017-10-16 15:00:00,48.69,48.81,48.64,48.81,988074.0,38.6871,38.7825,38.6474,38.7825,988074.0
2017-10-16 15:30:00,48.8,48.99,48.79,48.96,2126430.0,38.7745,38.9255,38.7666,38.9016,2126430.0
2017-10-17 09:30:00,49.69,50.33,49.54,49.72,3526393.0,39.4817,39.9902,39.3625,39.5055,3526393.0
2017-10-17 10:00:00,49.72,50.18,49.67,50.05,1689901.0,39.5055,39.871,39.4658,39.7677,1689901.0
2017-10-17 10:30:00,50.05,50.06,49.59,49.66,882383.0,39.7677,39.7757,39.4022,39.4578,882383.0
2017-10-17 11:00:00,49.66,49.69,49.33,49.47,764756.0,39.4578,39.4817,39.1956,39.3069,764756.0
2017-10-17 11:30:00,49.46,49.46,49.16,49.23,571679.0,39.2989,39.2989,39.0606,39.1162,571679.0
2017-10-17 12:00:00,49.23,49.41,49.12,49.37,442776.0,39.1162,39.2592,39.0288,39.2274,442776.0
2017-10-17 12:30:00,49.37,49.42,49.23,49.35,434142.0,39.2274,39.2671,39.1162,39.2115,434142.0
2017-10-17 13:00:00,49.35,49.44,49.22,49.28,526605.0,39.2115,39.283,39.1082,39.1559,526605.0
2017-10-17 13:30:00,49.28,49.35,49.1,49.35,551396.0,39.1559,39.2115,39.0129,39.2115,551396.0
2017-10-17 14:00:00,49.35,49.41,49.29,49.34,490941.0,39.2115,39.2592,39.1638,39.2036,490941.0
2017-10-17 14:30:00,49.34,49.37,49.02,49.07,730935.0,39.2036,39.2274,38.9493,38.989,730935.0
2017-10-17 15:00:00,49.07,49.17,49.0,49.03,853454.0,38.989,39.0685,38.9334,38.9573,853454.0
2017-10-17 15:30:00,49.03,49.14,48.97,49.14,2016661.0,38.9573,39.0447,38.9096,39.0447,2016661.0
2017-10-18 09:30:00,49.42,50.32,49.37,50.26,2029744.0,39.2671,39.9822,39.2274,39.9346,2029744.0
2017-10-18 10:00:00,50.26,50.38,50.08,50.28,1107587.0,39.9346,40.0299,39.7916,39.9505,1107587.0
2017-10-18 10:30:00,50.28,50.3,49.93,50.01,682826.0,39.9505,39.9664,39.6724,39.7359,682826.0
2017-10-18 11:00:00,50.02,50.38,50.01,50.31,814433.0,39.7439,40.0299,39.7359,39.9743,814433.0
2017-10-18 11:30:00,50.31,50.45,50.24,50.34,747437.0,39.9743,40.0855,39.9187,39.9981,747437.0
2017-10-18 12:00:00,50.34,50.41,50.21,50.28,589678.0,39.9981,40.0538,39.8948,39.9505,589678.0
2017-10-18 12:30:00,50.28,50.39,50.23,50.25,486678.0,39.9505,40.0379,39.9107,39.9266,486678.0
2017-10-18 13:00:00,50.25,50.36,50.24,50.28,402800.0,39.9266,40.014,39.9187,39.9505,402800.0
2017-10-18 13:30:00,50.27,50.29,49.97,50.07,699515.0,39.9425,39.9584,39.7042,39.7836,699515.0
2017-10-18 14:00:00,50.07,50.14,50.03,50.08,474761.0,39.7836,39.8392,39.7518,39.7916,474761.0
2017-10-18 14:30:00,50.08,50.16,50.05,50.16,351907.0,39.7916,39.8551,39.7677,39.8551,351907.0
2017-10-18 15:00:00,50.16,50.3,50.04,50.28,898940.0,39.8551,39.9664,39.7598,39.9505,898940.0
2017-10-18 15:30:00,50.29,50.34,50.12,50.16,1517148.0,39.9584,39.9981,39.8233,39.8551,1517148.0
2017-10-19 09:30:00,49.79,49.95,49.62,49.72,1030817.0,39.5611,39.6883,39.4261,39.5055,1030817.0
2017-10-19 10:00:00,49.72,49.73,49.39,49.45,1225078.0,39.5055,39.5135,39.2433,39.291,1225078.0
2017-10-19 10:30:00,49.45,49.55,49.18,49.53,1173452.0,39.291,39.3704,39.0764,39.3545,1173452.0
2017-10-19 11:00:00,49.53,49.61,49.4,49.53,746058.0,39.3545,39.4181,39.2513,39.3545,746058.0
2017-10-19 11:30:00,49.53,49.57,49.35,49.42,674765.0,39.3545,39.3863,39.2115,39.2671,674765.0
2017-10-19 12:00:00,49.42,49.56,49.3,49.53,533007.0,39.2671,39.3784,39.1718,39.3545,533007.0
2017-10-19 12:30:00,49.54,49.57,49.37,49.41,417144.0,39.3625,39.3863,39.2274,39.2592,417144.0
2017-10-19 13:00:00,49.41,49.71,49.35,49.68,390823.0,39.2592,39.4976,39.2115,39.4737,390823.0
2017-10-19 13:30:00,49.68,49.78,49.6,49.74,293591.0,39.4737,39.5532,39.4102,39.5214,293591.0
2017-10-19 14:00:00,49.75,49.84,49.74,49.8,344496.0,39.5293,39.6009,39.5214,39.5691,344496.0
2017-10-19 14:30:00,49.79,49.89,49.78,49.83,439655.0,39.5611,39.6406,39.5532,39.5929,439655.0
2017-10-19 15:00:00,49.83,49.87,49.72,49.72,369208.0,39.5929,39.6247,39.5055,39.5055,369208.0
2017-10-19 15:30:00,49.72,49.8,49.69,49.79,1002765.0,39.5055,39.5691,39.4817,39.5611,1002765.0
2017-10-20 09:30:00,50.45,50.5,50.22,50.35,1315518.0,40.0855,40.1253,39.9028,40.0061,1315518.0
2017-10-20 10:00:00,50.34,50.44,50.29,50.4,530379.0,39.9981,40.0776,39.9584,40.0458,530379.0
2017-10-20 10:30:00,50.4,50.5,50.38,50.49,336269.0,40.0458,40.1253,40.0299,40.1173,336269.0
2017-10-20 11:00:00,50.49,50.58,50.43,50.53,607335.0,40.1173,40.1888,40.0696,40.1491,607335.0
2017-10-20 11:30:00,50.53,50.77,50.53,50.77,304440.0,40.1491,40.3398,40.1491,40.3398,304440.0
2017-10-20 12:00:00,50.77,50.79,50.64,50.7,299080.0,40.3398,40.3557,40.2365,40.2842,299080.0
2017-10-20 12:30:00,50.7,50.8,50.67,50.7,349004.0,40.2842,40.3636,40.2603,40.2842,349004.0
2017-10-20 13:00:00,50.7,50.84,50.69,50.83,260603.0,40.2842,40.3954,40.2762,40.3875,260603.0
2017-10-20 13:30:00,50.83,50.91,50.81,50.85,279053.0,40.3875,40.451,40.3716,40.4034,279053.0
2017-10-20 14:00:00,50.85,50.9,50.82,50.86,426694.0,40.4034,40.4431,40.3795,40.4113,426694.0
2017-10-20 14:30:00,50.87,50.88,50.76,50.79,303888.0,40.4193,40.4272,40.3319,40.3557,303888.0
2017-10-20 15:00:00,50.8,50.84,50.76,50.78,502708.0,40.3636,40.3954,40.3319,40.3477,502708.0
2017-10-20 15:30:00,50.78,50.79,50.6,50.68,1079116.0,40.3477,40.3557,40.2047,40.2683,1079116.0
2017-10-23 09:30:00,50.88,51.1,50.75,51.06,803304.0,40.4272,40.602,40.3239,40.5702,803304.0
2017-10-23 10:00:00,51.06,51.06,50.49,50.65,804230.0,40.5702,40.5702,40.1173,40.2445,804230.0
2017-10-23 10:30:00,50.65,50.74,50.63,50.72,322824.0,40.2445,40.316,40.2286,40.3001,322824.0
2017-10-23 11:00:00,50.72,50.73,50.64,50.68,307032.0,40.3001,40.308,40.2365,40.2683,307032.0
2017-10-23 11:30:00,50.69,50.7,50.57,50.63,208556.0,40.2762,40.2842,40.1809,40.2286,208556.0
2017-10-23 12:00:00,50.63,50.66,50.59,50.64,136646.0,40.2286,40.2524,40.1968,40.2365,136646.0
2017-10-23 12:30:00,50.64,50.73,50.63,50.71,259880.0,40.2365,40.308,40.2286,40.2921,259880.0
2017-10-23 13:00:00,50.71,50.75,50.67,50.72,252332.0,40.2921,40.3239,40.2603,40.3001,252332.0
2017-10-23 13:30:00,50.72,50.75,50.62,50.7,232349.0,40.3001,40.3239,40.2206,40.2842,232349.0
2017-10-23 14:00:00,50.7,50.72,50.62,50.7,260586.0,40.2842,40.3001,40.2206,40.2842,260586.0
2017-10-23 14:30:00,50.7,50.71,50.62,50.64,234399.0,40.2842,40.2921,40.2206,40.2365,234399.0
2017-10-23 15:00:00,50.64,50.66,50.54,50.55,316587.0,40.2365,40.2524,40.157,40.165,316587.0
2017-10-23 15:30:00,50.55,50.64,50.39,50.61,1200140.0,40.165,40.2365,40.0379,40.2127,1200140.0
2017-10-24 09:30:00,50.81,51.28,50.79,51.19,1177664.0,40.3716,40.745,40.3557,40.6735,1177664.0
2017-10-24 10:00:00,51.18,51.21,51.1,51.17,664519.0,40.6656,40.6894,40.602,40.6576,664519.0
2017-10-24 10:30:00,51.17,51.2,51.04,51.17,521590.0,40.6576,40.6815,40.5543,40.6576,521590.0
2017-10-24 11:00:00,51.18,51.21,51.14,51.18,403483.0,40.6656,40.6894,40.6338,40.6656,403483.0
2017-10-24 11:30:00,51.19,51.27,51.17,51.21,457476.0,40.6735,40.7371,40.6576,40.6894,457476.0
2017-10-24 12:00:00,51.22,51.36,51.21,51.34,254390.0,40.6974,40.8086,40.6894,40.7927,254390.0
2017-10-24 12:30:00,51.34,51.39,51.21,51.21,475845.0,40.7927,40.8324,40.6894,40.6894,475845.0
2017-10-24 13:00:00,51.22,51.32,51.21,51.25,517662.0,40.6974,40.7768,40.6894,40.7212,517662.0
2017-10-24 13:30:00,51.25,51.29,51.17,51.25,286415.0,40.7212,40.753,40.6576,40.7212,286415.0
2017-10-24 14:00:00,51.25,51.27,51.18,51.23,323712.0,40.7212,40.7371,40.6656,40.7053,323712.0
2017-10-24 14:30:00,51.23,51.25,51.06,51.1,360289.0,40.7053,40.7212,40.5702,40.602,360289.0
2017-10-24 15:00:00,51.1,51.17,51.02,51.07,389409.0,40.602,40.6576,40.5384,40.5782,389409.0
2017-10-24 15:30:00,51.06,51.11,51.0,51.08,945155.0,40.5702,40.6099,40.5225,40.5861,945155.0
2017-10-25 09:30:00,51.51,51.52,50.86,50.9,778717.0,40.9278,40.9357,40.4113,40.4431,778717.0
2017-10-25 10:00:00,50.9,51.03,50.53,50.62,656215.0,40.4431,40.5464,40.1491,40.2206,656215.0
2017-10-25 10:30:00,50.62,50.66,50.26,50.41,663636.0,40.2206,40.2524,39.9346,40.0538,663636.0
2017-10-25 11:00:00,50.41,50.41,50.07,50.2,1038426.0,40.0538,40.0538,39.7836,39.8869,1038426.0
2017-10-25 11:30:00,50.19,50.38,50.06,50.14,618469.0,39.879,40.0299,39.7757,39.8392,618469.0
2017-10-25 12:00:00,50.14,50.21,49.92,49.95,646786.0,39.8392,39.8948,39.6644,39.6883,646786.0
2017-10-25 12:30:00,49.96,50.11,49.92,50.04,316958.0,39.6962,39.8154,39.6644,39.7598,316958.0
2017-10-25 13:00:00,50.04,50.38,49.98,50.23,758372.0,39.7598,40.0299,39.7121,39.9107,758372.0
2017-10-25 13:30:00,50.23,50.47,50.22,50.44,249637.0,39.9107,40.1014,39.9028,40.0776,249637.0
2017-10-25 14:00:00,50.45,50.6,50.44,50.53,481659.0,40.0855,40.2047,40.0776,40.1491,481659.0
2017-10-25 14:30:00,50.52,50.53,50.25,50.32,411867.0,40.1412,40.1491,39.9266,39.9822,411867.0
2017-10-25 15:00:00,50.33,50.58,50.32,50.56,477266.0,39.9902,40.1888,39.9822,40.1729,477266.0
2017-10-25 15:30:00,50.55,50.59,50.44,50.52,1242621.0,40.165,40.1968,40.0776,40.1412,1242621.0
2017-10-26 09:30:00,50.75,51.14,50.75,51.03,959013.0,40.3239,40.6338,40.3239,40.5464,959013.0
2017-10-26 10:00:00,51.04,51.04,50.68,50.82,513829.0,40.5543,40.5543,40.2683,40.3795,513829.0
2017-10-26 10:30:00,50.83,50.92,50.73,50.83,503250.0,40.3875,40.459,40.308,40.3875,503250.0
2017-10-26 11:00:00,50.83,51.2,50.82,51.1,879985.0,40.3875,40.6815,40.3795,40.602,879985.0
2017-10-26 11:30:00,51.09,51.1,50.77,50.81,312890.0,40.5941,40.602,40.3398,40.3716,312890.0
2017-10-26 12:00:00,50.81,50.93,50.79,50.88,401723.0,40.3716,40.4669,40.3557,40.4272,401723.0
2017-10-26 12:30:00,50.88,50.9,50.74,50.84,298993.0,40.4272,40.4431,40.316,40.3954,298993.0
2017-10-26 13:00:00,50.82,50.87,50.77,50.81,306434.0,40.3795,40.4193,40.3398,40.3716,306434.0
2017-10-26 13:30:00,50.8,50.96,50.79,50.84,281730.0,40.3636,40.4908,40.3557,40.3954,281730.0
2017-10-26 14:00:00,50.84,50.9,50.79,50.86,462913.0,40.3954,40.4431,40.3557,40.4113,462913.0
2017-10-26 14:30:00,50.86,50.87,50.76,50.78,430923.0,40.4113,40.4193,40.3319,40.3477,430923.0
2017-10-26 15:00:00,50.78,50.81,50.71,50.72,340792.0,40.3477,40.3716,40.2921,40.3001,340792.0
2017-10-26 15:30:00,50.73,50.81,50.58,50.74,1726941.0,40.308,40.3716,40.1888,40.316,1726941.0
2017-10-27 09:30:00,50.65,51.05,50.51,50.73,1114658.0,40.2445,40.5623,40.1332,40.308,1114658.0
2017-10-27 10:00:00,50.73,50.87,50.55,50.62,649231.0,40.308,40.4193,40.165,40.2206,649231.0
2017-10-27 10:30:00,50.63,50.91,50.57,50.86,357076.0,40.2286,40.451,40.1809,40.4113,357076.0
2017-10-27 11:00:00,50.86,51.08,50.81,50.9,539635.0,40.4113,40.5861,40.3716,40.4431,539635.0
2017-10-27 11:30:00,50.89,51.05,50.82,51.01,383536.0,40.4351,40.5623,40.3795,40.5305,383536.0
2017-10-27 12:00:00,51.01,51.16,50.94,50.96,407116.0,40.5305,40.6497,40.4749,40.4908,407116.0
2017-10-27 12:30:00,50.97,51.05,50.92,51.04,271236.0,40.4987,40.5623,40.459,40.5543,271236.0
2017-10-27 13:00:00,51.04,51.21,51.03,51.21,303078.0,40.5543,40.6894,40.5464,40.6894,303078.0
2017-10-27 13:30:00,51.21,51.35,51.16,51.2,453788.0,40.6894,40.8006,40.6497,40.6815,453788.0
2017-10-27 14:00:00,51.2,51.25,51.13,51.16,214398.0,40.6815,40.7212,40.6258,40.6497,214398.0
2017-10-27 14:30:00,51.15,51.2,51.09,51.16,612973.0,40.6417,40.6815,40.5941,40.6497,612973.0
2017-10-27 15:00:00,51.16,51.16,51.0,51.06,357051.0,40.6497,40.6497,40.5225,40.5702,357051.0
2017-10-27 15:30:00,51.06,51.16,50.99,51.16,1021489.0,40.5702,40.6497,40.5146,40.6497,1021489.0
2017-10-30 09:30:00,50.57,50.78,50.46,50.55,782744.0,40.38,40.5476,40.2921,40.364,782744.0
2017-10-30 10:00:00,50.55,50.6,50.47,50.58,795319.0,40.364,40.4039,40.3001,40.3879,795319.0
2017-10-30 10:30:00,50.57,50.61,50.35,50.44,532714.0,40.38,40.4119,40.2043,40.2762,532714.0
2017-10-30 11:00:00,50.44,50.53,50.27,50.28,447741.0,40.2762,40.348,40.1404,40.1484,447741.0
2017-10-30 11:30:00,50.28,50.29,50.09,50.13,546543.0,40.1484,40.1564,39.9967,40.0286,546543.0
2017-10-30 12:00:00,50.14,50.16,49.97,50.11,679080.0,40.0366,40.0526,39.9009,40.0127,679080.0
2017-10-30 12:30:00,50.12,50.35,50.12,50.34,334247.0,40.0206,40.2043,40.0206,40.1963,334247.0
2017-10-30 13:00:00,50.34,50.38,50.26,50.38,207732.0,40.1963,40.2282,40.1324,40.2282,207732.0
2017-10-30 13:30:00,50.38,50.42,50.22,50.25,397800.0,40.2282,40.2602,40.1005,40.1244,397800.0
2017-10-30 14:00:00,50.25,50.35,50.19,50.33,309568.0,40.1244,40.2043,40.0765,40.1883,309568.0
2017-10-30 14:30:00,50.32,50.5,50.3,50.45,295055.0,40.1803,40.3241,40.1644,40.2841,295055.0
2017-10-30 15:00:00,50.46,50.47,50.39,50.44,277701.0,40.2921,40.3001,40.2362,40.2762,277701.0
2017-10-30 15:30:00,50.45,50.58,50.42,50.44,1005980.0,40.2841,40.3879,40.2602,40.2762,1005980.0
2017-10-31 09:30:00,50.47,50.65,50.24,50.29,521718.0,40.3001,40.4438,40.1165,40.1564,521718.0
2017-10-31 10:00:00,50.3,50.63,50.27,50.61,387312.0,40.1644,40.4279,40.1404,40.4119,387312.0
2017-10-31 10:30:00,50.62,50.66,50.54,50.66,259191.0,40.4199,40.4518,40.356,40.4518,259191.0
2017-10-31 11:00:00,50.65,50.72,50.52,50.53,298855.0,40.4438,40.4997,40.34,40.348,298855.0
2017-10-31 11:30:00,50.53,50.53,50.29,50.32,350592.0,40.348,40.348,40.1564,40.1803,350592.0
2017-10-31 12:00:00,50.32,50.33,50.22,50.24,330637.0,40.1803,40.1883,40.1005,40.1165,330637.0
2017-10-31 12:30:00,50.24,50.29,50.07,50.07,1482096.0,40.1165,40.1564,39.9807,39.9807,1482096.0
2017-10-31 13:00:00,50.06,50.07,49.95,50.03,700914.0,39.9727,39.9807,39.8849,39.9488,700914.0
2017-10-31 13:30:00,50.03,50.23,49.96,50.15,450620.0,39.9488,40.1085,39.8929,40.0446,450620.0
2017-10-31 14:00:00,50.15,50.23,50.05,50.2,563499.0,40.0446,40.1085,39.9647,40.0845,563499.0
2017-10-31 14:30:00,50.2,50.28,50.13,50.27,462115.0,40.0845,40.1484,40.0286,40.1404,462115.0
2017-10-31 15:00:00,50.26,50.33,50.17,50.18,405982.0,40.1324,40.1883,40.0606,40.0685,405982.0
2017-10-31 15:30:00,50.18,50.18,49.98,49.98,1419804.0,40.0685,40.0685,39.9088,39.9088,1419804.0
2017-11-01 09:30:00,50.22,50.55,50.19,50.41,683338.0,40.1005,40.364,40.0765,40.2522,683338.0
2017-11-01 10:00:00,50.41,50.42,50.19,50.21,552866.0,40.2522,40.2602,40.0765,40.0925,552866.0
2017-11-01 10:30:00,50.21,50.25,49.98,50.03,513788.0,40.0925,40.1244,39.9088,39.9488,513788.0
2017-11-01 11:00:00,50.03,50.05,49.92,49.96,329075.0,39.9488,39.9647,39.8609,39.8929,329075.0
2017-11-01 11:30:00,49.97,50.04,49.85,49.88,483622.0,39.9009,39.9568,39.805,39.829,483622.0
2017-11-01 12:00:00,49.88,49.92,49.77,49.82,287955.0,39.829,39.8609,39.7412,39.7811,287955.0
2017-11-01 12:30:00,49.81,49.92,49.63,49.68,404830.0,39.7731,39.8609,39.6294,39.6693,404830.0
2017-11-01 13:00:00,49.69,49.74,49.6,49.73,306983.0,39.6773,39.7172,39.6054,39.7092,306983.0
2017-11-01 13:30:00,49.74,49.78,49.58,49.65,300384.0,39.7172,39.7491,39.5894,39.6453,300384.0
2017-11-01 14:00:00,49.66,49.71,49.5,49.63,574154.0,39.6533,39.6933,39.5256,39.6294,574154.0
2017-11-01 14:30:00,49.64,49.81,49.63,49.78,553533.0,39.6374,39.7731,39.6294,39.7491,553533.0
2017-11-01 15:00:00,49.77,49.81,49.55,49.65,562605.0,39.7412,39.7731,39.5655,39.6453,562605.0
2017-11-01 15:30:00,49.65,49.69,49.55,49.63,1191034.0,39.6453,39.6773,39.5655,39.6294,1191034.0
2017-11-02 09:30:00,49.53,50.03,49.52,49.92,739572.0,39.5495,39.9488,39.5415,39.8609,739572.0
2017-11-02 10:00:00,49.93,49.94,49.51,49.76,571548.0,39.8689,39.8769,39.5336,39.7332,571548.0
2017-11-02 10:30:00,49.77,49.9,49.69,49.88,404218.0,39.7412,39.845,39.6773,39.829,404218.0
2017-11-02 11:00:00,49.88,50.1,49.87,49.93,745100.0,39.829,40.0047,39.821,39.8689,745100.0
2017-11-02 11:30:00,49.93,49.95,49.82,49.88,426611.0,39.8689,39.8849,39.7811,39.829,426611.0
2017-11-02 12:00:00,49.88,50.39,49.87,50.3,797542.0,39.829,40.2362,39.821,40.1644,797542.0
2017-11-02 12:30:00,50.31,50.39,50.23,50.38,321459.0,40.1724,40.2362,40.1085,40.2282,321459.0
2017-11-02 13:00:00,50.39,50.39,50.21,50.25,476050.0,40.2362,40.2362,40.0925,40.1244,476050.0
2017-11-02 13:30:00,50.25,50.31,50.23,50.26,335106.0,40.1244,40.1724,40.1085,40.1324,335106.0
2017-11-02 14:00:00,50.26,50.32,50.2,50.28,203632.0,40.1324,40.1803,40.0845,40.1484,203632.0
2017-11-02 14:30:00,50.28,50.3,50.07,50.08,247926.0,40.1484,40.1644,39.9807,39.9887,247926.0
2017-11-02 15:00:00,50.08,50.24,50.06,50.24,378101.0,39.9887,40.1165,39.9727,40.1165,378101.0
2017-11-02 15:30:00,50.24,50.44,50.22,50.41,996699.0,40.1165,40.2762,40.1005,40.2522,996699.0
2017-11-03 09:30:00,50.15,50.42,49.66,49.81,875242.0,40.0446,40.2602,39.6533,39.7731,875242.0
2017-11-03 10:00:00,49.82,49.98,49.74,49.8,481286.0,39.7811,39.9088,39.7172,39.7651,481286.0
2017-11-03 10:30:00,49.8,49.88,49.76,49.85,312340.0,39.7651,39.829,39.7332,39.805,312340.0
2017-11-03 11:00:00,49.86,49.91,49.78,49.9,430093.0,39.813,39.853,39.7491,39.845,430093.0
2017-11-03 11:30:00,49.91,49.91,49.69,49.7,289972.0,39.853,39.853,39.6773,39.6853,289972.0
2017-11-03 12:00:00,49.7,49.81,49.66,49.8,247230.0,39.6853,39.7731,39.6533,39.7651,247230.0
2017-11-03 12:30:00,49.8,49.97,49.76,49.88,214909.0,39.7651,39.9009,39.7332,39.829,214909.0
2017-11-03 13:00:00,49.89,49.95,49.83,49.93,375638.0,39.837,39.8849,39.7891,39.8689,375638.0
2017-11-03 13:30:00,49.93,50.11,49.92,50.1,292428.0,39.8689,40.0127,39.8609,40.0047,292428.0
2017-11-03 14:00:00,50.09,50.16,49.96,50.05,292628.0,39.9967,40.0526,39.8929,39.9647,292628.0
2017-11-03 14:30:00,50.06,50.08,49.99,50.02,227990.0,39.9727,39.9887,39.9168,39.9408,227990.0
2017-11-03 15:00:00,50.01,50.04,49.86,49.95,234207.0,39.9328,39.9568,39.813,39.8849,234207.0
2017-11-03 15:30:00,49.96,50.1,49.92,50.02,837019.0,39.8929,40.0047,39.8609,39.9408,837019.0
2017-11-06 09:30:00,49.88,50.1,49.81,50.05,467260.0,39.829,40.0047,39.7731,39.9647,467260.0
2017-11-06 10:00:00,50.04,50.04,49.82,49.85,290682.0,39.9568,39.9568,39.7811,39.805,290682.0
2017-11-06 10:30:00,49.86,49.91,49.75,49.84,334559.0,39.813,39.853,39.7252,39.7971,334559.0
2017-11-06 11:00:00,49.84,49.95,49.79,49.93,344183.0,39.7971,39.8849,39.7571,39.8689,344183.0
2017-11-06 11:30:00,49.94,50.0,49.87,49.95,201655.0,39.8769,39.9248,39.821,39.8849,201655.0
2017-11-06 12:00:00,49.94,49.98,49.87,49.89,213007.0,39.8769,39.9088,39.821,39.837,213007.0
2017-11-06 12:30:00,49.9,50.07,49.9,50.05,163949.0,39.845,39.9807,39.845,39.9647,163949.0
2017-11-06 13:00:00,50.05,50.11,50.01,50.06,190299.0,39.9647,40.0127,39.9328,39.9727,190299.0
2017-11-06 13:30:00,50.07,50.18,50.04,50.14,265507.0,39.9807,40.0685,39.9568,40.0366,265507.0
2017-11-06 14:00:00,50.14,50.23,50.13,50.23,193102.0,40.0366,40.1085,40.0286,40.1085,193102.0
2017-11-06 14:30:00,50.22,50.26,50.16,50.21,331366.0,40.1005,40.1324,40.0526,40.0925,331366.0
2017-11-06 15:00:00,50.22,50.29,50.17,50.26,230957.0,40.1005,40.1564,40.0606,40.1324,230957.0
2017-11-06 15:30:00,50.27,50.3,50.13,50.14,711437.0,40.1404,40.1644,40.0286,40.0366,711437.0
2017-11-07 09:30:00,50.26,50.59,50.23,50.24,496005.0,40.1324,40.3959,40.1085,40.1165,496005.0
2017-11-07 10:00:00,50.23,50.29,50.07,50.15,271951.0,40.1085,40.1564,39.9807,40.0446,271951.0
2017-11-07 10:30:00,50.16,50.19,49.84,50.0,286051.0,40.0526,40.0765,39.7971,39.9248,286051.0
2017-11-07 11:00:00,50.0,50.1,49.93,50.04,171831.0,39.9248,40.0047,39.8689,39.9568,171831.0
2017-11-07 11:30:00,50.04,50.06,49.64,49.66,299478.0,39.9568,39.9727,39.6374,39.6533,299478.0
2017-11-07 12:00:00,49.66,49.72,49.41,49.46,457745.0,39.6533,39.7012,39.4537,39.4936,457745.0
2017-11-07 12:30:00,49.46,49.57,49.39,49.41,428741.0,39.4936,39.5815,39.4377,39.4537,428741.0
2017-11-07 13:00:00,49.4,49.53,49.39,49.53,386763.0,39.4457,39.5495,39.4377,39.5495,386763.0
2017-11-07 13:30:00,49.53,49.61,49.47,49.52,314849.0,39.5495,39.6134,39.5016,39.5415,314849.0
2017-11-07 14:00:00,49.53,49.7,49.51,49.55,343069.0,39.5495,39.6853,39.5336,39.5655,343069.0
2017-11-07 14:30:00,49.54,49.67,49.45,49.45,375893.0,39.5575,39.6613,39.4856,39.4856,375893.0
2017-11-07 15:00:00,49.45,49.49,49.29,49.3,478736.0,39.4856,39.5176,39.3579,39.3659,478736.0
2017-11-07 15:30:00,49.31,49.45,49.26,49.4,1983379.0,39.3739,39.4856,39.3339,39.4457,1983379.0
2017-11-08 09:30:00,49.21,49.31,48.86,49.0,1146638.0,39.294,39.3739,39.0145,39.1263,1146638.0
2017-11-08 10:00:00,49.01,49.37,49.01,49.3,584224.0,39.1343,39.4218,39.1343,39.3659,584224.0
2017-11-08 10:30:00,49.31,49.38,49.04,49.04,475743.0,39.3739,39.4297,39.1583,39.1583,475743.0
2017-11-08 11:00:00,49.04,49.08,48.96,48.97,367133.0,39.1583,39.1902,39.0944,39.1024,367133.0
2017-11-08 11:30:00,48.97,48.97,48.73,48.87,678942.0,39.1024,39.1024,38.9107,39.0225,678942.0
2017-11-08 12:00:00,48.88,49.14,48.88,49.09,386886.0,39.0305,39.2381,39.0305,39.1982,386886.0
2017-11-08 12:30:00,49.08,49.12,48.93,49.05,298862.0,39.1902,39.2221,39.0704,39.1662,298862.0
2017-11-08 13:00:00,49.05,49.13,49.02,49.1,223453.0,39.1662,39.2301,39.1423,39.2062,223453.0
2017-11-08 13:30:00,49.09,49.13,49.04,49.09,282524.0,39.1982,39.2301,39.1583,39.1982,282524.0
2017-11-08 14:00:00,49.09,49.09,48.89,48.94,352020.0,39.1982,39.1982,39.0385,39.0784,352020.0
2017-11-08 14:30:00,48.94,48.95,48.77,48.78,551420.0,39.0784,39.0864,38.9427,38.9507,551420.0
2017-11-08 15:00:00,48.79,48.91,48.75,48.88,478224.0,38.9586,39.0545,38.9267,39.0305,478224.0
2017-11-08 15:30:00,48.89,49.06,48.89,49.04,837881.0,39.0385,39.1742,39.0385,39.1583,837881.0
2017-11-09 09:30:00,48.8,48.85,48.52,48.78,679521.0,38.9666,39.0065,38.743,38.9507,679521.0
2017-11-09 10:00:00,48.8,49.11,48.79,48.99,535906.0,38.9666,39.2142,38.9586,39.1183,535906.0
2017-11-09 10:30:00,48.99,49.18,48.83,49.16,399816.0,39.1183,39.27,38.9906,39.2541,399816.0
2017-11-09 11:00:00,49.16,49.28,48.76,48.9,404719.0,39.2541,39.3499,38.9347,39.0465,404719.0
2017-11-09 11:30:00,48.9,48.93,48.51,48.61,345302.0,39.0465,39.0704,38.7351,38.8149,345302.0
2017-11-09 12:00:00,48.61,48.73,48.31,48.37,404123.0,38.8149,38.9107,38.5754,38.6233,404123.0
2017-11-09 12:30:00,48.36,48.53,48.26,48.49,388600.0,38.6153,38.751,38.5354,38.7191,388600.0
2017-11-09 13:00:00,48.49,48.59,48.33,48.59,379027.0,38.7191,38.7989,38.5913,38.7989,379027.0
2017-11-09 13:30:00,48.59,48.74,48.57,48.65,245188.0,38.7989,38.9187,38.783,38.8468,245188.0
2017-11-09 14:00:00,48.65,48.79,48.57,48.58,217728.0,38.8468,38.9586,38.783,38.791,217728.0
2017-11-09 14:30:00,48.58,48.66,48.55,48.59,201902.0,38.791,38.8548,38.767,38.7989,201902.0
2017-11-09 15:00:00,48.6,48.74,48.53,48.73,265113.0,38.8069,38.9187,38.751,38.9107,265113.0
2017-11-09 15:30:00,48.73,48.91,48.72,48.82,784472.0,38.9107,39.0545,38.9027,38.9826,784472.0
2017-11-10 09:30:00,49.01,49.2,48.9,49.08,525923.0,39.1343,39.286,39.0465,39.1902,525923.0
2017-11-10 10:00:00,49.09,49.09,48.8,48.94,341394.0,39.1982,39.1982,38.9666,39.0784,341394.0
2017-11-10 10:30:00,48.94,49.11,48.9,48.99,386363.0,39.0784,39.2142,39.0465,39.1183,386363.0
2017-11-10 11:00:00,49.0,49.06,48.95,48.97,379437.0,39.1263,39.1742,39.0864,39.1024,379437.0
2017-11-10 11:30:00,48.98,49.02,48.87,48.98,213892.0,39.1104,39.1423,39.0225,39.1104,213892.0
2017-11-10 12:00:00,48.97,49.0,48.86,48.91,188486.0,39.1024,39.1263,39.0145,39.0545,188486.0
2017-11-10 12:30:00,48.91,48.95,48.8,48.81,180040.0,39.0545,39.0864,38.9666,38.9746,180040.0
2017-11-10 13:00:00,48.81,48.92,48.8,48.88,180568.0,38.9746,39.0624,38.9666,39.0305,180568.0
2017-11-10 13:30:00,48.88,48.92,48.78,48.87,185751.0,39.0305,39.0624,38.9507,39.0225,185751.0
2017-11-10 14:00:00,48.87,48.9,48.78,48.82,247131.0,39.0225,39.0465,38.9507,38.9826,247131.0
2017-11-10 14:30:00,48.81,48.85,48.76,48.82,363695.0,38.9746,39.0065,38.9347,38.9826,363695.0
2017-11-10 15:00:00,48.82,48.84,48.72,48.76,274467.0,38.9826,38.9986,38.9027,38.9347,274467.0
2017-11-10 15:30:00,48.76,48.88,48.73,48.77,658235.0,38.9347,39.0305,38.9107,38.9427,658235.0
2017-11-13 09:30:00,48.25,48.58,48.24,48.51,603755.0,38.5274,38.791,38.5195,38.7351,603755.0
2017-11-13 10:00:00,48.52,48.75,48.45,48.64,387298.0,38.743,38.9267,38.6871,38.8389,387298.0
2017-11-13 10:30:00,48.64,48.67,48.48,48.56,262634.0,38.8389,38.8628,38.7111,38.775,262634.0
2017-11-13 11:00:00,48.56,48.66,48.51,48.51,262383.0,38.775,38.8548,38.7351,38.7351,262383.0
2017-11-13 11:30:00,48.51,48.64,48.45,48.63,220715.0,38.7351,38.8389,38.6871,38.8309,220715.0
2017-11-13 12:00:00,48.63,48.68,48.51,48.53,248283.0,38.8309,38.8708,38.7351,38.751,248283.0
2017-11-13 12:30:00,48.53,48.67,48.52,48.63,137376.0,38.751,38.8628,38.743,38.8309,137376.0
2017-11-13 13:00:00,48.63,48.71,48.54,48.68,179630.0,38.8309,38.8948,38.759,38.8708,179630.0
2017-11-13 13:30:00,48.68,48.72,48.61,48.66,186060.0,38.8708,38.9027,38.8149,38.8548,186060.0
2017-11-13 14:00:00,48.66,48.76,48.65,48.72,201571.0,38.8548,38.9347,38.8468,38.9027,201571.0
2017-11-13 14:30:00,48.71,48.73,48.62,48.65,251729.0,38.8948,38.9107,38.8229,38.8468,251729.0
2017-11-13 15:00:00,48.65,48.74,48.6,48.67,344628.0,38.8468,38.9187,38.8069,38.8628,344628.0
2017-11-13 15:30:00,48.68,48.71,48.58,48.64,913730.0,38.8708,38.8948,38.791,38.8389,913730.0
2017-11-14 09:30:00,48.37,48.55,48.25,48.29,533458.0,38.6233,38.767,38.5274,38.5594,533458.0
2017-11-14 10:00:00,48.3,48.38,48.08,48.23,524811.0,38.5674,38.6313,38.3917,38.5115,524811.0
2017-11-14 10:30:00,48.24,48.34,48.14,48.29,432834.0,38.5195,38.5993,38.4396,38.5594,432834.0
2017-11-14 11:00:00,48.3,48.31,48.16,48.18,330727.0,38.5674,38.5754,38.4556,38.4716,330727.0
2017-11-14 11:30:00,48.19,48.21,48.08,48.14,401332.0,38.4795,38.4955,38.3917,38.4396,401332.0
2017-11-14 12:00:00,48.14,48.27,48.12,48.16,314284.0,38.4396,38.5434,38.4236,38.4556,314284.0
2017-11-14 12:30:00,48.16,48.23,47.96,48.01,266890.0,38.4556,38.5115,38.2959,38.3358,266890.0
2017-11-14 13:00:00,48.01,48.12,47.96,48.12,174996.0,38.3358,38.4236,38.2959,38.4236,174996.0
2017-11-14 13:30:00,48.11,48.18,48.05,48.1,328287.0,38.4157,38.4716,38.3677,38.4077,328287.0
2017-11-14 14:00:00,48.09,48.22,48.04,48.21,239260.0,38.3997,38.5035,38.3598,38.4955,239260.0
2017-11-14 14:30:00,48.21,48.31,48.16,48.28,269835.0,38.4955,38.5754,38.4556,38.5514,269835.0
2017-11-14 15:00:00,48.28,48.4,48.27,48.32,367568.0,38.5514,38.6472,38.5434,38.5833,367568.0
2017-11-14 15:30:00,48.32,48.41,48.28,48.39,813136.0,38.5833,38.6552,38.5514,38.6392,813136.0
2017-11-15 09:30:00,47.84,47.96,47.42,47.71,1371038.0,38.2001,38.2959,37.8647,38.0963,1371038.0
2017-11-15 10:00:00,47.71,48.24,47.7,48.05,588784.0,38.0963,38.5195,38.0883,38.3677,588784.0
2017-11-15 10:30:00,48.06,48.22,47.98,48.21,556635.0,38.3757,38.5035,38.3119,38.4955,556635.0
2017-11-15 11:00:00,48.21,48.43,48.2,48.35,503327.0,38.4955,38.6712,38.4875,38.6073,503327.0
2017-11-15 11:30:00,48.36,48.53,48.31,48.42,472816.0,38.6153,38.751,38.5754,38.6632,472816.0
2017-11-15 12:00:00,48.43,48.43,48.21,48.27,504156.0,38.6712,38.6712,38.4955,38.5434,504156.0
2017-11-15 12:30:00,48.27,48.4,48.21,48.38,337142.0,38.5434,38.6472,38.4955,38.6313,337142.0
2017-11-15 13:00:00,48.38,48.46,48.28,48.3,621811.0,38.6313,38.6951,38.5514,38.5674,621811.0
2017-11-15 13:30:00,48.3,48.35,48.06,48.07,306589.0,38.5674,38.6073,38.3757,38.3837,306589.0
2017-11-15 14:00:00,48.07,48.18,48.05,48.1,425936.0,38.3837,38.4716,38.3677,38.4077,425936.0
2017-11-15 14:30:00,48.1,48.21,48.07,48.1,368505.0,38.4077,38.4955,38.3837,38.4077,368505.0
2017-11-15 15:00:00,48.11,48.2,48.04,48.08,460929.0,38.4157,38.4875,38.3598,38.3917,460929.0
2017-11-15 15:30:00,48.09,48.33,48.08,48.11,1532869.0,38.3997,38.5913,38.3917,38.4157,1532869.0
2017-11-16 09:30:00,48.39,48.71,48.37,48.65,995577.0,38.6392,38.8948,38.6233,38.8468,995577.0
2017-11-16 10:00:00,48.64,48.71,48.5,48.65,429179.0,38.8389,38.8948,38.7271,38.8468,429179.0
2017-11-16 10:30:00,48.66,48.84,48.63,48.66,451937.0,38.8548,38.9986,38.8309,38.8548,451937.0
2017-11-16 11:00:00,48.67,48.72,48.55,48.56,464822.0,38.8628,38.9027,38.767,38.775,464822.0
2017-11-16 11:30:00,48.57,48.72,48.51,48.72,324535.0,38.783,38.9027,38.7351,38.9027,324535.0
2017-11-16 12:00:00,48.72,48.72,48.57,48.63,273944.0,38.9027,38.9027,38.783,38.8309,273944.0
2017-11-16 12:30:00,48.63,48.66,48.58,48.64,216714.0,38.8309,38.8548,38.791,38.8389,216714.0
2017-11-16 13:00:00,48.64,48.79,48.63,48.66,293225.0,38.8389,38.9586,38.8309,38.8548,293225.0
2017-11-16 13:30:00,48.66,48.75,48.64,48.69,369335.0,38.8548,38.9267,38.8389,38.8788,369335.0
2017-11-16 14:00:00,48.69,48.75,48.67,48.7,290812.0,38.8788,38.9267,38.8628,38.8868,290812.0
2017-11-16 14:30:00,48.7,48.7,48.56,48.59,389023.0,38.8868,38.8868,38.775,38.7989,389023.0
2017-11-16 15:00:00,48.59,48.64,48.56,48.63,366722.0,38.7989,38.8389,38.775,38.8309,366722.0
2017-11-16 15:30:00,48.63,48.64,48.55,48.6,1074684.0,38.8309,38.8389,38.767,38.8069,1074684.0
2017-11-17 09:30:00,48.29,48.54,48.16,48.42,694486.0,38.5594,38.759,38.4556,38.6632,694486.0
2017-11-17 10:00:00,48.44,48.63,48.24,48.63,363121.0,38.6792,38.8309,38.5195,38.8309,363121.0
2017-11-17 10:30:00,48.63,48.75,48.56,48.6,254094.0,38.8309,38.9267,38.775,38.8069,254094.0
2017-11-17 11:00:00,48.6,48.7,48.48,48.62,278633.0,38.8069,38.8868,38.7111,38.8229,278633.0
2017-11-17 11:30:00,48.63,48.74,48.56,48.69,194893.0,38.8309,38.9187,38.775,38.8788,194893.0
2017-11-17 12:00:00,48.69,48.77,48.61,48.76,136822.0,38.8788,38.9427,38.8149,38.9347,136822.0
2017-11-17 12:30:00,48.75,48.78,48.66,48.72,162480.0,38.9267,38.9507,38.8548,38.9027,162480.0
2017-11-17 13:00:00,48.71,48.72,48.59,48.69,238250.0,38.8948,38.9027,38.7989,38.8788,238250.0
2017-11-17 13:30:00,48.69,48.8,48.67,48.74,176759.0,38.8788,38.9666,38.8628,38.9187,176759.0
2017-11-17 14:00:00,48.74,48.85,48.73,48.85,236466.0,38.9187,39.0065,38.9107,39.0065,236466.0
2017-11-17 14:30:00,48.85,48.9,48.8,48.89,257590.0,39.0065,39.0465,38.9666,39.0385,257590.0
2017-11-17 15:00:00,48.88,48.89,48.72,48.75,302569.0,39.0305,39.0385,38.9027,38.9267,302569.0
2017-11-17 15:30:00,48.75,48.8,48.67,48.7,765263.0,38.9267,38.9666,38.8628,38.8868,765263.0
2017-11-20 09:30:00,48.91,48.91,48.66,48.8,501622.0,39.0545,39.0545,38.8548,38.9666,501622.0
2017-11-20 10:00:00,48.8,48.96,48.75,48.9,426889.0,38.9666,39.0944,38.9267,39.0465,426889.0
2017-11-20 10:30:00,48.9,49.13,48.86,49.13,354772.0,39.0465,39.2301,39.0145,39.2301,354772.0
2017-11-20 11:00:00,49.12,49.12,48.96,49.0,226542.0,39.2221,39.2221,39.0944,39.1263,226542.0
2017-11-20 11:30:00,49.0,49.1,48.97,49.08,215993.0,39.1263,39.2062,39.1024,39.1902,215993.0
2017-11-20 12:00:00,49.08,49.17,49.07,49.12,191827.0,39.1902,39.2621,39.1822,39.2221,191827.0
2017-11-20 12:30:00,49.12,49.16,49.06,49.13,177927.0,39.2221,39.2541,39.1742,39.2301,177927.0
2017-11-20 13:00:00,49.14,49.2,49.09,49.16,153255.0,39.2381,39.286,39.1982,39.2541,153255.0
2017-11-20 13:30:00,49.16,49.27,49.13,49.27,185538.0,39.2541,39.3419,39.2301,39.3419,185538.0
2017-11-20 14:00:00,49.28,49.28,49.15,49.21,211622.0,39.3499,39.3499,39.2461,39.294,211622.0
2017-11-20 14:30:00,49.21,49.26,49.17,49.2,202695.0,39.294,39.3339,39.2621,39.286,202695.0
2017-11-20 15:00:00,49.18,49.19,49.05,49.08,246450.0,39.27,39.278,39.1662,39.1902,246450.0
2017-11-20 15:30:00,49.08,49.17,49.04,49.12,796132.0,39.1902,39.2621,39.1583,39.2221,796132.0
2017-11-21 09:30:00,49.61,49.76,49.31,49.56,757123.0,39.6134,39.7332,39.3739,39.5735,757123.0
2017-11-21 10:00:00,49.57,49.57,49.37,49.52,362394.0,39.5815,39.5815,39.4218,39.5415,362394.0
2017-11-21 10:30:00,49.52,49.52,49.43,49.47,486422.0,39.5415,39.5415,39.4697,39.5016,486422.0
2017-11-21 11:00:00,49.48,49.59,49.31,49.34,323176.0,39.5096,39.5974,39.3739,39.3978,323176.0
2017-11-21 11:30:00,49.33,49.46,49.29,49.41,304406.0,39.3898,39.4936,39.3579,39.4537,304406.0
2017-11-21 12:00:00,49.41,49.5,49.4,49.44,192196.0,39.4537,39.5256,39.4457,39.4777,192196.0
2017-11-21 12:30:00,49.44,49.51,49.39,49.41,203066.0,39.4777,39.5336,39.4377,39.4537,203066.0
2017-11-21 13:00:00,49.4,49.45,49.36,49.44,179069.0,39.4457,39.4856,39.4138,39.4777,179069.0
2017-11-21 13:30:00,49.44,49.48,49.37,49.44,203582.0,39.4777,39.5096,39.4218,39.4777,203582.0
2017-11-21 14:00:00,49.43,49.44,49.36,49.41,222293.0,39.4697,39.4777,39.4138,39.4537,222293.0
2017-11-21 14:30:00,49.42,49.48,49.38,49.46,182307.0,39.4617,39.5096,39.4297,39.4936,182307.0
2017-11-21 15:00:00,49.46,49.5,49.38,49.44,299247.0,39.4936,39.5256,39.4297,39.4777,299247.0
2017-11-21 15:30:00,49.44,49.45,49.34,49.4,1060815.0,39.4777,39.4856,39.3978,39.4457,1060815.0
2017-11-22 09:30:00,49.34,49.62,49.27,49.51,387268.0,39.3978,39.6214,39.3419,39.5336,387268.0
2017-11-22 10:00:00,49.52,49.57,49.3,49.37,321760.0,39.5415,39.5815,39.3659,39.4218,321760.0
2017-11-22 10:30:00,49.36,49.4,49.26,49.4,231245.0,39.4138,39.4457,39.3339,39.4457,231245.0
2017-11-22 11:00:00,49.4,49.44,49.14,49.15,296137.0,39.4457,39.4777,39.2381,39.2461,296137.0
2017-11-22 11:30:00,49.15,49.21,49.13,49.18,196750.0,39.2461,39.294,39.2301,39.27,196750.0
2017-11-22 12:00:00,49.18,49.22,49.14,49.16,146695.0,39.27,39.302,39.2381,39.2541,146695.0
2017-11-22 12:30:00,49.16,49.19,49.08,49.19,169642.0,39.2541,39.278,39.1902,39.278,169642.0
2017-11-22 13:00:00,49.19,49.19,49.09,49.17,140618.0,39.278,39.278,39.1982,39.2621,140618.0
2017-11-22 13:30:00,49.17,49.22,49.16,49.19,160551.0,39.2621,39.302,39.2541,39.278,160551.0
2017-11-22 14:00:00,49.2,49.24,49.12,49.14,165950.0,39.286,39.318,39.2221,39.2381,165950.0
2017-11-22 14:30:00,49.14,49.17,49.1,49.11,139178.0,39.2381,39.2621,39.2062,39.2142,139178.0
2017-11-22 15:00:00,49.11,49.16,49.07,49.13,182317.0,39.2142,39.2541,39.1822,39.2301,182317.0
2017-11-22 15:30:00,49.13,49.21,49.08,49.08,615264.0,39.2301,39.294,39.1902,39.1902,615264.0
2017-11-24 09:30:00,49.3,49.39,49.11,49.36,438833.0,39.3659,39.4377,39.2142,39.4138,438833.0
2017-11-24 10:00:00,49.36,49.39,49.26,49.27,191547.0,39.4138,39.4377,39.3339,39.3419,191547.0
2017-11-24 10:30:00,49.26,49.27,49.16,49.21,156261.0,39.3339,39.3419,39.2541,39.294,156261.0
2017-11-24 11:00:00,49.21,49.3,49.21,49.26,162083.0,39.294,39.3659,39.294,39.3339,162083.0
2017-11-24 11:30:00,49.26,49.28,49.2,49.24,141268.0,39.3339,39.3499,39.286,39.318,141268.0
2017-11-24 12:00:00,49.24,49.3,49.23,49.25,125570.0,39.318,39.3659,39.31,39.3259,125570.0
2017-11-24 12:30:00,49.25,49.26,49.04,49.07,461757.0,39.3259,39.3339,39.1583,39.1822,461757.0
2017-11-27 09:30:00,48.98,49.32,48.86,49.07,522673.0,39.1104,39.3818,39.0145,39.1822,522673.0
2017-11-27 10:00:00,49.08,49.12,48.94,48.99,262598.0,39.1902,39.2221,39.0784,39.1183,262598.0
2017-11-27 10:30:00,48.98,49.04,48.94,49.01,177136.0,39.1104,39.1583,39.0784,39.1343,177136.0
2017-11-27 11:00:00,49.0,49.03,48.81,48.84,204569.0,39.1263,39.1503,38.9746,38.9986,204569.0
2017-11-27 11:30:00,48.84,48.9,48.75,48.88,210713.0,38.9986,39.0465,38.9267,39.0305,210713.0
2017-11-27 12:00:00,48.88,48.88,48.71,48.75,189018.0,39.0305,39.0305,38.8948,38.9267,189018.0
2017-11-27 12:30:00,48.75,48.92,48.74,48.91,177269.0,38.9267,39.0624,38.9187,39.0545,177269.0
2017-11-27 13:00:00,48.91,49.05,48.9,49.02,257049.0,39.0545,39.1662,39.0465,39.1423,257049.0
2017-11-27 13:30:00,49.02,49.08,48.97,49.07,124912.0,39.1423,39.1902,39.1024,39.1822,124912.0
2017-11-27 14:00:00,49.06,49.13,49.04,49.08,199852.0,39.1742,39.2301,39.1583,39.1902,199852.0
2017-11-27 14:30:00,49.09,49.09,48.96,48.98,186096.0,39.1982,39.1982,39.0944,39.1104,186096.0
2017-11-27 15:00:00,48.97,49.07,48.96,49.06,292756.0,39.1024,39.1822,39.0944,39.1742,292756.0
2017-11-27 15:30:00,49.05,49.09,49.01,49.01,543197.0,39.1662,39.1982,39.1343,39.1343,543197.0
2017-11-28 09:30:00,49.15,49.2,48.93,49.11,388618.0,39.2461,39.286,39.0704,39.2142,388618.0
2017-11-28 10:00:00,49.12,49.15,48.97,49.03,322568.0,39.2221,39.2461,39.1024,39.1503,322568.0
2017-11-28 10:30:00,49.02,49.15,49.0,49.11,227181.0,39.1423,39.2461,39.1263,39.2142,227181.0
2017-11-28 11:00:00,49.11,49.17,49.07,49.12,240622.0,39.2142,39.2621,39.1822,39.2221,240622.0
2017-11-28 11:30:00,49.12,49.46,49.09,49.39,421163.0,39.2221,39.4936,39.1982,39.4377,421163.0
2017-11-28 12:00:00,49.39,49.52,49.37,49.5,419091.0,39.4377,39.5415,39.4218,39.5256,419091.0
2017-11-28 12:30:00,49.5,49.74,49.46,49.69,349464.0,39.5256,39.7172,39.4936,39.6773,349464.0
2017-11-28 13:00:00,49.69,49.89,49.59,49.71,445607.0,39.6773,39.837,39.5974,39.6933,445607.0
2017-11-28 13:30:00,49.71,49.85,49.69,49.74,320175.0,39.6933,39.805,39.6773,39.7172,320175.0
2017-11-28 14:00:00,49.74,49.84,49.62,49.84,521920.0,39.7172,39.7971,39.6214,39.7971,521920.0
2017-11-28 14:30:00,49.84,50.48,49.82,50.36,766462.0,39.7971,40.3081,39.7811,40.2123,766462.0
2017-11-28 15:00:00,50.35,50.53,50.32,50.41,861751.0,40.2043,40.348,40.1803,40.2522,861751.0
2017-11-28 15:30:00,50.4,50.53,50.28,50.39,1637639.0,40.2442,40.348,40.1484,40.2362,1637639.0
2017-11-29 09:30:00,50.91,51.8,50.8,51.75,1541151.0,40.6514,41.3621,40.5636,41.3222,1541151.0
2017-11-29 10:00:00,51.76,51.76,51.36,51.61,1045952.0,41.3302,41.3302,41.0108,41.2104,1045952.0
2017-11-29 10:30:00,51.61,51.77,51.48,51.77,780018.0,41.2104,41.3382,41.1066,41.3382,780018.0
2017-11-29 11:00:00,51.78,51.78,51.54,51.67,645234.0,41.3461,41.3461,41.1545,41.2583,645234.0
2017-11-29 11:30:00,51.67,51.82,51.08,51.12,754167.0,41.2583,41.3781,40.7872,40.8191,754167.0
2017-11-29 12:00:00,51.13,51.35,51.08,51.24,497655.0,40.8271,41.0028,40.7872,40.915,497655.0
2017-11-29 12:30:00,51.24,51.37,51.08,51.37,296382.0,40.915,41.0188,40.7872,41.0188,296382.0
2017-11-29 13:00:00,51.37,51.37,51.2,51.24,275015.0,41.0188,41.0188,40.883,40.915,275015.0
2017-11-29 13:30:00,51.23,51.24,50.93,51.08,346953.0,40.907,40.915,40.6674,40.7872,346953.0
2017-11-29 14:00:00,51.08,51.39,51.08,51.38,394373.0,40.7872,41.0347,40.7872,41.0267,394373.0
2017-11-29 14:30:00,51.38,51.42,51.3,51.39,284720.0,41.0267,41.0587,40.9629,41.0347,284720.0
2017-11-29 15:00:00,51.4,51.45,51.32,51.36,331418.0,41.0427,41.0826,40.9788,41.0108,331418.0
2017-11-29 15:30:00,51.36,51.43,51.3,51.33,860372.0,41.0108,41.0667,40.9629,40.9868,860372.0
2017-11-30 09:30:00,51.82,51.91,51.43,51.46,877646.0,41.3781,41.4499,41.0667,41.0906,877646.0
2017-11-30 10:00:00,51.45,51.71,51.34,51.64,657207.0,41.0826,41.2902,40.9948,41.2344,657207.0
2017-11-30 10:30:00,51.64,51.9,51.56,51.86,432979.0,41.2344,41.442,41.1705,41.41,432979.0
2017-11-30 11:00:00,51.86,52.26,51.85,52.1,729652.0,41.41,41.7294,41.402,41.6017,729652.0
2017-11-30 11:30:00,52.1,52.17,51.98,52.09,340215.0,41.6017,41.6576,41.5058,41.5937,340215.0
2017-11-30 12:00:00,52.09,52.26,52.07,52.18,437808.0,41.5937,41.7294,41.5777,41.6655,437808.0
2017-11-30 12:30:00,52.18,52.5,52.17,52.46,812636.0,41.6655,41.9211,41.6576,41.8891,812636.0
2017-11-30 13:00:00,52.46,52.58,52.3,52.31,449462.0,41.8891,41.9849,41.7614,41.7693,449462.0
2017-11-30 13:30:00,52.3,52.31,51.93,51.99,566825.0,41.7614,41.7693,41.4659,41.5138,566825.0
2017-11-30 14:00:00,52.0,52.15,51.91,52.15,427146.0,41.5218,41.6416,41.4499,41.6416,427146.0
2017-11-30 14:30:00,52.15,52.15,51.88,51.89,467768.0,41.6416,41.6416,41.426,41.434,467768.0
2017-11-30 15:00:00,51.88,51.89,51.6,51.77,661184.0,41.426,41.434,41.2024,41.3382,661184.0
2017-11-30 15:30:00,51.78,51.87,51.58,51.61,1407316.0,41.3461,41.418,41.1864,41.2104,1407316.0
2017-12-01 09:30:00,51.88,52.24,51.34,51.49,655786.0,41.426,41.7134,40.9948,41.1146,655786.0
2017-12-01 10:00:00,51.49,51.97,51.15,51.89,731020.0,41.1146,41.4979,40.8431,41.434,731020.0
2017-12-01 10:30:00,51.9,52.11,51.84,51.93,516058.0,41.442,41.6096,41.394,41.4659,516058.0
2017-12-01 11:00:00,51.93,52.05,50.72,50.93,1402592.0,41.4659,41.5617,40.4997,40.6674,1402592.0
2017-12-01 11:30:00,50.92,51.67,50.81,51.63,1051398.0,40.6594,41.2583,40.5716,41.2264,1051398.0
2017-12-01 12:00:00,51.63,51.9,51.41,51.48,532857.0,41.2264,41.442,41.0507,41.1066,532857.0
2017-12-01 12:30:00,51.5,51.61,51.41,51.55,518358.0,41.1226,41.2104,41.0507,41.1625,518358.0
2017-12-01 13:00:00,51.54,51.8,51.47,51.77,307061.0,41.1545,41.3621,41.0986,41.3382,307061.0
2017-12-01 13:30:00,51.77,51.91,51.6,51.69,366570.0,41.3382,41.4499,41.2024,41.2743,366570.0
2017-12-01 14:00:00,51.69,51.84,51.64,51.73,381871.0,41.2743,41.394,41.2344,41.3062,381871.0
2017-12-01 14:30:00,51.73,51.81,51.45,51.51,563490.0,41.3062,41.3701,41.0826,41.1305,563490.0
2017-12-01 15:00:00,51.5,51.86,51.46,51.85,436394.0,41.1226,41.41,41.0906,41.402,436394.0
2017-12-01 15:30:00,51.84,51.95,51.74,51.94,1090087.0,41.394,41.4819,41.3142,41.4739,1090087.0
2017-12-04 09:30:00,53.11,53.29,52.76,52.9,1262738.0,42.4081,42.5519,42.1287,42.2405,1262738.0
2017-12-04 10:00:00,52.9,53.26,52.78,53.18,903454.0,42.2405,42.5279,42.1446,42.464,903454.0
2017-12-04 10:30:00,53.19,53.37,53.11,53.17,872670.0,42.472,42.6157,42.4081,42.456,872670.0
2017-12-04 11:00:00,53.18,53.22,52.88,52.97,707696.0,42.464,42.496,42.2245,42.2964,707696.0
2017-12-04 11:30:00,52.97,53.14,52.88,53.11,418222.0,42.2964,42.4321,42.2245,42.4081,418222.0
2017-12-04 12:00:00,53.11,53.25,53.08,53.1,380763.0,42.4081,42.5199,42.3842,42.4002,380763.0
2017-12-04 12:30:00,53.1,53.14,53.01,53.13,515905.0,42.4002,42.4321,42.3283,42.4241,515905.0
2017-12-04 13:00:00,53.12,53.25,53.12,53.21,461552.0,42.4161,42.5199,42.4161,42.488,461552.0
2017-12-04 13:30:00,53.2,53.36,53.19,53.31,367579.0,42.48,42.6078,42.472,42.5678,367579.0
2017-12-04 14:00:00,53.3,53.31,53.05,53.08,431394.0,42.5599,42.5678,42.3602,42.3842,431394.0
2017-12-04 14:30:00,53.08,53.12,52.97,53.04,632739.0,42.3842,42.4161,42.2964,42.3522,632739.0
2017-12-04 15:00:00,53.04,53.09,52.9,52.91,633610.0,42.3522,42.3922,42.2405,42.2484,633610.0
2017-12-04 15:30:00,52.91,52.98,52.67,52.68,1473337.0,42.2484,42.3043,42.0568,42.0648,1473337.0
2017-12-05 09:30:00,52.87,52.94,52.21,52.22,862955.0,42.2165,42.2724,41.6895,41.6975,862955.0
2017-12-05 10:00:00,52.21,52.58,52.2,52.56,478882.0,41.6895,41.9849,41.6815,41.969,478882.0
2017-12-05 10:30:00,52.55,52.72,52.36,52.7,435525.0,41.961,42.0967,41.8093,42.0808,435525.0
2017-12-05 11:00:00,52.7,52.86,52.65,52.69,348333.0,42.0808,42.2085,42.0408,42.0728,348333.0
2017-12-05 11:30:00,52.7,52.74,52.32,52.38,384776.0,42.0808,42.1127,41.7773,41.8252,384776.0
2017-12-05 12:00:00,52.37,52.44,52.25,52.37,333670.0,41.8173,41.8731,41.7214,41.8173,333670.0
2017-12-05 12:30:00,52.37,52.44,52.29,52.29,221737.0,41.8173,41.8731,41.7534,41.7534,221737.0
2017-12-05 13:00:00,52.29,52.47,52.26,52.39,375216.0,41.7534,41.8971,41.7294,41.8332,375216.0
2017-12-05 13:30:00,52.39,52.4,52.3,52.33,212393.0,41.8332,41.8412,41.7614,41.7853,212393.0
2017-12-05 14:00:00,52.34,52.41,52.13,52.14,373388.0,41.7933,41.8492,41.6256,41.6336,373388.0
2017-12-05 14:30:00,52.15,52.16,51.93,52.02,599787.0,41.6416,41.6496,41.4659,41.5378,599787.0
2017-12-05 15:00:00,52.01,52.07,51.82,51.9,468536.0,41.5298,41.5777,41.3781,41.442,468536.0
2017-12-05 15:30:00,51.9,52.03,51.79,51.99,1561751.0,41.442,41.5458,41.3541,41.5138,1561751.0
2017-12-06 09:30:00,51.66,52.36,51.62,51.94,1054889.0,41.2503,41.8093,41.2184,41.4739,1054889.0
2017-12-06 10:00:00,51.94,51.98,51.85,51.94,444783.0,41.4739,41.5058,41.402,41.4739,444783.0
2017-12-06 10:30:00,51.93,51.97,51.75,51.93,626843.0,41.4659,41.4979,41.3222,41.4659,626843.0
2017-12-06 11:00:00,51.93,51.99,51.72,51.86,321593.0,41.4659,41.5138,41.2982,41.41,321593.0
2017-12-06 11:30:00,51.86,51.93,51.7,51.74,299150.0,41.41,41.4659,41.2823,41.3142,299150.0
2017-12-06 12:00:00,51.74,51.77,51.44,51.55,396365.0,41.3142,41.3382,41.0747,41.1625,396365.0
2017-12-06 12:30:00,51.55,51.77,51.48,51.69,359725.0,41.1625,41.3382,41.1066,41.2743,359725.0
2017-12-06 13:00:00,51.69,51.74,51.58,51.64,236086.0,41.2743,41.3142,41.1864,41.2344,236086.0
2017-12-06 13:30:00,51.64,51.78,51.61,51.77,295979.0,41.2344,41.3461,41.2104,41.3382,295979.0
2017-12-06 14:00:00,51.77,51.86,51.75,51.82,201991.0,41.3382,41.41,41.3222,41.3781,201991.0
2017-12-06 14:30:00,51.82,51.86,51.74,51.76,236319.0,41.3781,41.41,41.3142,41.3302,236319.0
2017-12-06 15:00:00,51.75,51.79,51.69,51.69,247008.0,41.3222,41.3541,41.2743,41.2743,247008.0
2017-12-06 15:30:00,51.7,51.79,51.62,51.69,1049999.0,41.2823,41.3541,41.2184,41.2743,1049999.0
2017-12-07 09:30:00,51.34,52.14,51.26,52.14,1043020.0,40.9948,41.6336,40.9309,41.6336,1043020.0
2017-12-07 10:00:00,52.13,52.33,51.9,52.31,825270.0,41.6256,41.7853,41.442,41.7693,825270.0
2017-12-07 10:30:00,52.32,52.6,52.3,52.46,916017.0,41.7773,42.0009,41.7614,41.8891,916017.0
2017-12-07 11:00:00,52.46,52.59,52.31,52.49,386630.0,41.8891,41.9929,41.7693,41.9131,386630.0
2017-12-07 11:30:00,52.49,52.73,52.49,52.52,815231.0,41.9131,42.1047,41.9131,41.937,815231.0
2017-12-07 12:00:00,52.53,52.55,52.34,52.49,330099.0,41.945,41.961,41.7933,41.9131,330099.0
2017-12-07 12:30:00,52.48,52.53,52.44,52.52,234329.0,41.9051,41.945,41.8731,41.937,234329.0
2017-12-07 13:00:00,52.52,52.68,52.46,52.67,406169.0,41.937,42.0648,41.8891,42.0568,406169.0
2017-12-07 13:30:00,52.68,52.73,52.52,52.6,479096.0,42.0648,42.1047,41.937,42.0009,479096.0
2017-12-07 14:00:00,52.59,52.62,52.42,52.44,362287.0,41.9929,42.0169,41.8572,41.8731,362287.0
2017-12-07 14:30:00,52.44,52.48,52.33,52.4,376545.0,41.8731,41.9051,41.7853,41.8412,376545.0
2017-12-07 15:00:00,52.4,52.44,52.32,52.34,360389.0,41.8412,41.8731,41.7773,41.7933,360389.0
2017-12-07 15:30:00,52.34,52.42,52.15,52.36,877934.0,41.7933,41.8572,41.6416,41.8093,877934.0
2017-12-08 09:30:00,52.99,52.99,52.15,52.38,910598.0,42.3123,42.3123,41.6416,41.8252,910598.0
2017-12-08 10:00:00,52.38,52.42,52.22,52.37,511120.0,41.8252,41.8572,41.6975,41.8173,511120.0
2017-12-08 10:30:00,52.38,52.5,52.26,52.41,420515.0,41.8252,41.9211,41.7294,41.8492,420515.0
2017-12-08 11:00:00,52.41,52.48,52.33,52.34,261151.0,41.8492,41.9051,41.7853,41.7933,261151.0
2017-12-08 11:30:00,52.35,52.53,52.33,52.48,226352.0,41.8013,41.945,41.7853,41.9051,226352.0
2017-12-08 12:00:00,52.49,52.57,52.46,52.48,197853.0,41.9131,41.977,41.8891,41.9051,197853.0
2017-12-08 12:30:00,52.48,52.61,52.47,52.54,218930.0,41.9051,42.0089,41.8971,41.953,218930.0
2017-12-08 13:00:00,52.54,52.58,52.47,52.52,241397.0,41.953,41.9849,41.8971,41.937,241397.0
2017-12-08 13:30:00,52.52,52.59,52.51,52.59,207626.0,41.937,41.9929,41.929,41.9929,207626.0
2017-12-08 14:00:00,52.58,52.65,52.52,52.63,235339.0,41.9849,42.0408,41.937,42.0249,235339.0
2017-12-08 14:30:00,52.62,52.8,52.56,52.79,272851.0,42.0169,42.1606,41.969,42.1526,272851.0
2017-12-08 15:00:00,52.79,52.84,52.76,52.81,560330.0,42.1526,42.1925,42.1287,42.1686,560330.0
2017-12-08 15:30:00,52.82,52.89,52.77,52.89,867882.0,42.1766,42.2325,42.1367,42.2325,867882.0
2017-12-11 09:30:00,52.77,52.85,52.62,52.78,545882.0,42.1367,42.2005,42.0169,42.1446,545882.0
2017-12-11 10:00:00,52.78,52.89,52.53,52.69,405545.0,42.1446,42.2325,41.945,42.0728,405545.0
2017-12-11 10:30:00,52.7,52.89,52.62,52.72,370043.0,42.0808,42.2325,42.0169,42.0967,370043.0
2017-12-11 11:00:00,52.72,52.72,52.58,52.65,285801.0,42.0967,42.0967,41.9849,42.0408,285801.0
2017-12-11 11:30:00,52.65,52.68,52.56,52.6,212132.0,42.0408,42.0648,41.969,42.0009,212132.0
2017-12-11 12:00:00,52.6,52.74,52.57,52.73,161657.0,42.0009,42.1127,41.977,42.1047,161657.0
2017-12-11 12:30:00,52.73,52.83,52.71,52.8,168284.0,42.1047,42.1846,42.0887,42.1606,168284.0
2017-12-11 13:00:00,52.8,52.8,52.7,52.7,263039.0,42.1606,42.1606,42.0808,42.0808,263039.0
2017-12-11 13:30:00,52.7,52.76,52.7,52.76,183372.0,42.0808,42.1287,42.0808,42.1287,183372.0
2017-12-11 14:00:00,52.75,52.84,52.71,52.83,297431.0,42.1207,42.1925,42.0887,42.1846,297431.0
2017-12-11 14:30:00,52.82,52.85,52.78,52.8,328323.0,42.1766,42.2005,42.1446,42.1606,328323.0
2017-12-11 15:00:00,52.8,52.85,52.72,52.72,405686.0,42.1606,42.2005,42.0967,42.0967,405686.0
2017-12-11 15:30:00,52.72,52.8,52.64,52.73,1140206.0,42.0967,42.1606,42.0328,42.1047,1140206.0
2017-12-12 09:30:00,52.83,52.93,52.73,52.87,594676.0,42.1846,42.2644,42.1047,42.2165,594676.0
2017-12-12 10:00:00,52.88,53.09,52.77,53.08,311852.0,42.2245,42.3922,42.1367,42.3842,311852.0
2017-12-12 10:30:00,53.08,53.13,52.96,53.1,277527.0,42.3842,42.4241,42.2884,42.4002,277527.0
2017-12-12 11:00:00,53.09,53.3,53.0,53.28,293728.0,42.3922,42.5599,42.3203,42.5439,293728.0
2017-12-12 11:30:00,53.28,53.48,53.28,53.47,365985.0,42.5439,42.7036,42.5439,42.6956,365985.0
2017-12-12 12:00:00,53.48,53.71,53.46,53.48,551521.0,42.7036,42.8872,42.6876,42.7036,551521.0
2017-12-12 12:30:00,53.48,53.72,53.47,53.67,356678.0,42.7036,42.8952,42.6956,42.8553,356678.0
2017-12-12 13:00:00,53.68,53.83,53.56,53.82,468514.0,42.8633,42.9831,42.7675,42.9751,468514.0
2017-12-12 13:30:00,53.82,54.02,53.79,53.84,568290.0,42.9751,43.1348,42.9511,42.991,568290.0
2017-12-12 14:00:00,53.84,54.1,53.77,53.97,550781.0,42.991,43.1987,42.9351,43.0948,550781.0
2017-12-12 14:30:00,53.97,54.07,53.89,53.99,588534.0,43.0948,43.1747,43.031,43.1108,588534.0
2017-12-12 15:00:00,53.99,54.03,53.85,54.01,538122.0,43.1108,43.1428,42.999,43.1268,538122.0
2017-12-12 15:30:00,54.01,54.02,53.8,53.86,1389579.0,43.1268,43.1348,42.9591,43.007,1389579.0
2017-12-13 09:30:00,53.96,54.25,53.8,54.07,1198463.0,43.0869,43.3184,42.9591,43.1747,1198463.0
2017-12-13 10:00:00,54.06,54.11,53.87,53.87,556694.0,43.1667,43.2066,43.015,43.015,556694.0
2017-12-13 10:30:00,53.88,53.89,53.54,53.82,601359.0,43.023,43.031,42.7515,42.9751,601359.0
2017-12-13 11:00:00,53.82,53.95,53.78,53.9,485499.0,42.9751,43.0789,42.9431,43.039,485499.0
2017-12-13 11:30:00,53.91,54.16,53.87,54.08,678869.0,43.0469,43.2466,43.015,43.1827,678869.0
2017-12-13 12:00:00,54.08,54.11,53.88,53.96,489042.0,43.1827,43.2066,43.023,43.0869,489042.0
2017-12-13 12:30:00,53.96,54.0,53.77,53.79,450137.0,43.0869,43.1188,42.9351,42.9511,450137.0
2017-12-13 13:00:00,53.78,53.79,53.65,53.79,388315.0,42.9431,42.9511,42.8393,42.9511,388315.0
2017-12-13 13:30:00,53.78,53.81,53.57,53.76,565709.0,42.9431,42.9671,42.7754,42.9272,565709.0
2017-12-13 14:00:00,53.76,53.95,53.37,53.53,715145.0,42.9272,43.0789,42.6157,42.7435,715145.0
2017-12-13 14:30:00,53.53,53.69,53.47,53.48,513096.0,42.7435,42.8713,42.6956,42.7036,513096.0
2017-12-13 15:00:00,53.48,53.55,53.38,53.41,653392.0,42.7036,42.7595,42.6237,42.6477,653392.0
2017-12-13 15:30:00,53.4,53.52,53.12,53.18,1268046.0,42.6397,42.7355,42.4161,42.464,1268046.0
2017-12-14 09:30:00,53.4,53.67,53.22,53.58,874921.0,42.6397,42.8553,42.496,42.7834,874921.0
2017-12-14 10:00:00,53.59,53.63,53.34,53.51,719452.0,42.7914,42.8234,42.5918,42.7275,719452.0
2017-12-14 10:30:00,53.52,53.8,53.47,53.66,399851.0,42.7355,42.9591,42.6956,42.8473,399851.0
2017-12-14 11:00:00,53.65,53.66,53.33,53.51,418047.0,42.8393,42.8473,42.5838,42.7275,418047.0
2017-12-14 11:30:00,53.51,53.52,53.28,53.4,303725.0,42.7275,42.7355,42.5439,42.6397,303725.0
2017-12-14 12:00:00,53.39,53.43,53.14,53.14,287203.0,42.6317,42.6637,42.4321,42.4321,287203.0
2017-12-14 12:30:00,53.13,53.26,53.09,53.22,252984.0,42.4241,42.5279,42.3922,42.496,252984.0
2017-12-14 13:00:00,53.22,53.22,53.11,53.19,283355.0,42.496,42.496,42.4081,42.472,283355.0
2017-12-14 13:30:00,53.2,53.21,53.08,53.09,318673.0,42.48,42.488,42.3842,42.3922,318673.0
2017-12-14 14:00:00,53.09,53.11,52.67,52.69,782597.0,42.3922,42.4081,42.0568,42.0728,782597.0
2017-12-14 14:30:00,52.69,52.89,52.69,52.83,446161.0,42.0728,42.2325,42.0728,42.1846,446161.0
2017-12-14 15:00:00,52.83,52.88,52.68,52.69,417631.0,42.1846,42.2245,42.0648,42.0728,417631.0
2017-12-14 15:30:00,52.7,52.87,52.63,52.65,1287578.0,42.0808,42.2165,42.0249,42.0408,1287578.0
2017-12-15 09:30:00,53.05,53.34,52.7,52.96,1913318.0,42.3602,42.5918,42.0808,42.2884,1913318.0
2017-12-15 10:00:00,52.96,53.26,52.96,53.17,711913.0,42.2884,42.5279,42.2884,42.456,711913.0
2017-12-15 10:30:00,53.16,53.28,53.13,53.15,503481.0,42.4481,42.5439,42.4241,42.4401,503481.0
2017-12-15 11:00:00,53.15,53.27,53.14,53.25,527428.0,42.4401,42.5359,42.4321,42.5199,527428.0
2017-12-15 11:30:00,53.25,53.36,53.05,53.15,416284.0,42.5199,42.6078,42.3602,42.4401,416284.0
2017-12-15 12:00:00,53.16,53.31,53.1,53.28,219941.0,42.4481,42.5678,42.4002,42.5439,219941.0
2017-12-15 12:30:00,53.28,53.36,53.23,53.28,292046.0,42.5439,42.6078,42.504,42.5439,292046.0
2017-12-15 13:00:00,53.28,53.31,53.17,53.19,306007.0,42.5439,42.5678,42.456,42.472,306007.0
2017-12-15 13:30:00,53.19,53.32,53.17,53.3,277150.0,42.472,42.5758,42.456,42.5599,277150.0
2017-12-15 14:00:00,53.29,53.34,53.24,53.26,281239.0,42.5519,42.5918,42.5119,42.5279,281239.0
2017-12-15 14:30:00,53.26,53.35,53.21,53.34,257704.0,42.5279,42.5998,42.488,42.5918,257704.0
2017-12-15 15:00:00,53.34,53.43,53.3,53.32,307891.0,42.5918,42.6637,42.5599,42.5758,307891.0
2017-12-15 15:30:00,53.32,53.37,53.0,53.05,1216112.0,42.5758,42.6157,42.3203,42.3602,1216112.0
2017-12-18 09:30:00,53.87,53.89,53.64,53.75,876918.0,43.015,43.031,42.8313,42.9192,876918.0
2017-12-18 10:00:00,53.75,53.76,53.35,53.37,574663.0,42.9192,42.9272,42.5998,42.6157,574663.0
2017-12-18 10:30:00,53.37,53.5,53.29,53.47,490334.0,42.6157,42.7196,42.5519,42.6956,490334.0
2017-12-18 11:00:00,53.46,53.52,53.35,53.36,579454.0,42.6876,42.7355,42.5998,42.6078,579454.0
2017-12-18 11:30:00,53.36,53.38,53.26,53.26,364961.0,42.6078,42.6237,42.5279,42.5279,364961.0
2017-12-18 12:00:00,53.27,53.35,53.22,53.23,294123.0,42.5359,42.5998,42.496,42.504,294123.0
2017-12-18 12:30:00,53.23,53.32,53.17,53.25,368314.0,42.504,42.5758,42.456,42.5199,368314.0
2017-12-18 13:00:00,53.24,53.24,53.08,53.14,388686.0,42.5119,42.5119,42.3842,42.4321,388686.0
2017-12-18 13:30:00,53.13,53.14,52.98,53.03,410355.0,42.4241,42.4321,42.3043,42.3443,410355.0
2017-12-18 14:00:00,53.04,53.15,52.98,53.02,544322.0,42.3522,42.4401,42.3043,42.3363,544322.0
2017-12-18 14:30:00,53.02,53.18,53.01,53.12,371560.0,42.3363,42.464,42.3283,42.4161,371560.0
2017-12-18 15:00:00,53.12,53.21,53.09,53.16,423276.0,42.4161,42.488,42.3922,42.4481,423276.0
2017-12-18 15:30:00,53.16,53.29,53.12,53.26,1172954.0,42.4481,42.5519,42.4161,42.5279,1172954.0
2017-12-19 09:30:00,53.54,53.59,52.93,53.03,729081.0,42.7515,42.7914,42.2644,42.3443,729081.0
2017-12-19 10:00:00,53.02,53.17,52.96,53.06,405911.0,42.3363,42.456,42.2884,42.3682,405911.0
2017-12-19 10:30:00,53.05,53.09,52.94,53.07,285234.0,42.3602,42.3922,42.2724,42.3762,285234.0
2017-12-19 11:00:00,53.07,53.18,53.02,53.09,306732.0,42.3762,42.464,42.3363,42.3922,306732.0
2017-12-19 11:30:00,53.08,53.14,53.04,53.05,269222.0,42.3842,42.4321,42.3522,42.3602,269222.0
2017-12-19 12:00:00,53.05,53.2,53.03,53.11,249520.0,42.3602,42.48,42.3443,42.4081,249520.0
2017-12-19 12:30:00,53.11,53.2,53.04,53.19,162315.0,42.4081,42.48,42.3522,42.472,162315.0
2017-12-19 13:00:00,53.2,53.39,53.19,53.25,195913.0,42.48,42.6317,42.472,42.5199,195913.0
2017-12-19 13:30:00,53.26,53.28,53.16,53.19,191138.0,42.5279,42.5439,42.4481,42.472,191138.0
2017-12-19 14:00:00,53.19,53.34,53.13,53.29,231640.0,42.472,42.5918,42.4241,42.5519,231640.0
2017-12-19 14:30:00,53.27,53.3,53.17,53.22,232322.0,42.5359,42.5599,42.456,42.496,232322.0
2017-12-19 15:00:00,53.22,53.23,53.04,53.08,353568.0,42.496,42.504,42.3522,42.3842,353568.0
2017-12-19 15:30:00,53.08,53.13,52.9,52.93,852074.0,42.3842,42.4241,42.2405,42.2644,852074.0
2017-12-20 09:30:00,53.38,53.49,52.93,53.13,758503.0,42.6237,42.7116,42.2644,42.4241,758503.0
2017-12-20 10:00:00,53.12,53.18,52.98,53.1,417906.0,42.4161,42.464,42.3043,42.4002,417906.0
2017-12-20 10:30:00,53.09,53.11,52.68,52.96,446192.0,42.3922,42.4081,42.0648,42.2884,446192.0
2017-12-20 11:00:00,52.95,53.01,52.83,52.86,390140.0,42.2804,42.3283,42.1846,42.2085,390140.0
2017-12-20 11:30:00,52.86,52.97,52.76,52.76,208905.0,42.2085,42.2964,42.1287,42.1287,208905.0
2017-12-20 12:00:00,52.77,52.86,52.73,52.74,205953.0,42.1367,42.2085,42.1047,42.1127,205953.0
2017-12-20 12:30:00,52.74,52.83,52.63,52.78,188965.0,42.1127,42.1846,42.0249,42.1446,188965.0
2017-12-20 13:00:00,52.79,52.84,52.7,52.8,280096.0,42.1526,42.1925,42.0808,42.1606,280096.0
2017-12-20 13:30:00,52.79,52.81,52.71,52.8,189654.0,42.1526,42.1686,42.0887,42.1606,189654.0
2017-12-20 14:00:00,52.8,52.82,52.71,52.73,225736.0,42.1606,42.1766,42.0887,42.1047,225736.0
2017-12-20 14:30:00,52.73,52.77,52.6,52.64,268489.0,42.1047,42.1367,42.0009,42.0328,268489.0
2017-12-20 15:00:00,52.64,52.69,52.55,52.59,437685.0,42.0328,42.0728,41.961,41.9929,437685.0
2017-12-20 15:30:00,52.58,52.6,52.48,52.51,902853.0,41.9849,42.0009,41.9051,41.929,902853.0
2017-12-21 09:30:00,52.81,53.02,52.56,52.92,1243974.0,42.1686,42.3363,41.969,42.2564,1243974.0
2017-12-21 10:00:00,52.93,53.19,52.9,53.01,1113271.0,42.2644,42.472,42.2405,42.3283,1113271.0
2017-12-21 10:30:00,53.0,53.28,53.0,53.22,883690.0,42.3203,42.5439,42.3203,42.496,883690.0
2017-12-21 11:00:00,53.23,53.3,53.15,53.21,405365.0,42.504,42.5599,42.4401,42.488,405365.0
2017-12-21 11:30:00,53.21,53.23,52.95,52.97,825662.0,42.488,42.504,42.2804,42.2964,825662.0
2017-12-21 12:00:00,52.97,53.05,52.9,53.02,606445.0,42.2964,42.3602,42.2405,42.3363,606445.0
2017-12-21 12:30:00,53.01,53.07,52.96,52.99,491012.0,42.3283,42.3762,42.2884,42.3123,491012.0
2017-12-21 13:00:00,52.99,53.04,52.94,53.0,529659.0,42.3123,42.3522,42.2724,42.3203,529659.0
2017-12-21 13:30:00,52.99,53.02,52.94,52.97,508643.0,42.3123,42.3363,42.2724,42.2964,508643.0
2017-12-21 14:00:00,52.97,53.07,52.91,53.0,432952.0,42.2964,42.3762,42.2484,42.3203,432952.0
2017-12-21 14:30:00,53.0,53.03,52.89,53.01,464871.0,42.3203,42.3443,42.2325,42.3283,464871.0
2017-12-21 15:00:00,53.01,53.12,52.92,53.05,705513.0,42.3283,42.4161,42.2564,42.3602,705513.0
2017-12-21 15:30:00,53.05,53.05,52.82,52.89,1703045.0,42.3602,42.3602,42.1766,42.2325,1703045.0
2017-12-22 09:30:00,53.03,53.11,52.85,52.89,773765.0,42.3443,42.4081,42.2005,42.2325,773765.0
2017-12-22 10:00:00,52.88,52.9,52.64,52.65,271283.0,42.2245,42.2405,42.0328,42.0408,271283.0
2017-12-22 10:30:00,52.65,52.71,52.47,52.48,267591.0,42.0408,42.0887,41.8971,41.9051,267591.0
2017-12-22 11:00:00,52.47,52.51,52.38,52.42,231591.0,41.8971,41.929,41.8252,41.8572,231591.0
2017-12-22 11:30:00,52.43,52.44,52.25,52.3,367737.0,41.8652,41.8731,41.7214,41.7614,367737.0
2017-12-22 12:00:00,52.3,52.46,52.3,52.44,444594.0,41.7614,41.8891,41.7614,41.8731,444594.0
2017-12-22 12:30:00,52.45,52.47,52.36,52.39,370126.0,41.8811,41.8971,41.8093,41.8332,370126.0
2017-12-22 13:00:00,52.39,52.41,52.34,52.35,220603.0,41.8332,41.8492,41.7933,41.8013,220603.0
2017-12-22 13:30:00,52.35,52.4,52.3,52.38,407045.0,41.8013,41.8412,41.7614,41.8252,407045.0
2017-12-22 14:00:00,52.39,52.44,52.36,52.4,261790.0,41.8332,41.8731,41.8093,41.8412,261790.0
2017-12-22 14:30:00,52.4,52.59,52.4,52.57,307110.0,41.8412,41.9929,41.8412,41.977,307110.0
2017-12-22 15:00:00,52.57,52.69,52.57,52.69,251510.0,41.977,42.0728,41.977,42.0728,251510.0
2017-12-22 15:30:00,52.68,52.75,52.66,52.73,574463.0,42.0648,42.1207,42.0488,42.1047,574463.0
2017-12-26 09:30:00,52.54,52.76,52.48,52.49,278297.0,41.953,42.1287,41.9051,41.9131,278297.0
2017-12-26 10:00:00,52.5,52.52,52.34,52.34,154601.0,41.9211,41.937,41.7933,41.7933,154601.0
2017-12-26 10:30:00,52.33,52.43,52.15,52.16,182736.0,41.7853,41.8652,41.6416,41.6496,182736.0
2017-12-26 11:00:00,52.16,52.22,52.09,52.2,150054.0,41.6496,41.6975,41.5937,41.6815,150054.0
2017-12-26 11:30:00,52.19,52.24,52.14,52.23,133843.0,41.6735,41.7134,41.6336,41.7055,133843.0
2017-12-26 12:00:00,52.24,52.29,52.18,52.28,106932.0,41.7134,41.7534,41.6655,41.7454,106932.0
2017-12-26 12:30:00,52.29,52.29,52.16,52.2,177148.0,41.7534,41.7534,41.6496,41.6815,177148.0
2017-12-26 13:00:00,52.2,52.33,52.19,52.33,259435.0,41.6815,41.7853,41.6735,41.7853,259435.0
2017-12-26 13:30:00,52.33,52.45,52.32,52.35,188679.0,41.7853,41.8811,41.7773,41.8013,188679.0
2017-12-26 14:00:00,52.35,52.39,52.28,52.38,200810.0,41.8013,41.8332,41.7454,41.8252,200810.0
2017-12-26 14:30:00,52.39,52.42,52.37,52.39,108031.0,41.8332,41.8572,41.8173,41.8332,108031.0
2017-12-26 15:00:00,52.4,52.48,52.38,52.45,292867.0,41.8412,41.9051,41.8252,41.8811,292867.0
2017-12-26 15:30:00,52.45,52.5,52.38,52.47,425760.0,41.8811,41.9211,41.8252,41.8971,425760.0
2017-12-27 09:30:00,52.33,52.37,52.11,52.2,526847.0,41.7853,41.8173,41.6096,41.6815,526847.0
2017-12-27 10:00:00,52.2,52.54,52.19,52.53,564618.0,41.6815,41.953,41.6735,41.945,564618.0
2017-12-27 10:30:00,52.53,52.59,52.4,52.47,442318.0,41.945,41.9929,41.8412,41.8971,442318.0
2017-12-27 11:00:00,52.48,52.52,52.37,52.5,190533.0,41.9051,41.937,41.8173,41.9211,190533.0
2017-12-27 11:30:00,52.5,52.52,52.35,52.39,183121.0,41.9211,41.937,41.8013,41.8332,183121.0
2017-12-27 12:00:00,52.39,52.43,52.33,52.38,119667.0,41.8332,41.8652,41.7853,41.8252,119667.0
2017-12-27 12:30:00,52.39,52.42,52.37,52.39,103425.0,41.8332,41.8572,41.8173,41.8332,103425.0
2017-12-27 13:00:00,52.39,52.42,52.35,52.39,267705.0,41.8332,41.8572,41.8013,41.8332,267705.0
2017-12-27 13:30:00,52.39,52.45,52.34,52.44,155519.0,41.8332,41.8811,41.7933,41.8731,155519.0
2017-12-27 14:00:00,52.44,52.5,52.4,52.48,208026.0,41.8731,41.9211,41.8412,41.9051,208026.0
2017-12-27 14:30:00,52.47,52.48,52.41,52.44,163501.0,41.8971,41.9051,41.8492,41.8731,163501.0
2017-12-27 15:00:00,52.44,52.55,52.42,52.5,241467.0,41.8731,41.961,41.8572,41.9211,241467.0
2017-12-27 15:30:00,52.5,52.58,52.45,52.56,838193.0,41.9211,41.9849,41.8811,41.969,838193.0
2017-12-28 09:30:00,52.76,52.77,52.43,52.65,394670.0,42.1287,42.1367,41.8652,42.0408,394670.0
2017-12-28 10:00:00,52.66,52.7,52.54,52.59,264029.0,42.0488,42.0808,41.953,41.9929,264029.0
2017-12-28 10:30:00,52.59,52.6,52.48,52.54,169656.0,41.9929,42.0009,41.9051,41.953,169656.0
2017-12-28 11:00:00,52.53,52.55,52.43,52.44,159974.0,41.945,41.961,41.8652,41.8731,159974.0
2017-12-28 11:30:00,52.44,52.58,52.44,52.55,112702.0,41.8731,41.9849,41.8731,41.961,112702.0
2017-12-28 12:00:00,52.55,52.65,52.53,52.63,100905.0,41.961,42.0408,41.945,42.0249,100905.0
2017-12-28 12:30:00,52.63,52.64,52.57,52.61,81960.0,42.0249,42.0328,41.977,42.0089,81960.0
2017-12-28 13:00:00,52.6,52.62,52.55,52.57,67712.0,42.0009,42.0169,41.961,41.977,67712.0
2017-12-28 13:30:00,52.57,52.65,52.56,52.63,137673.0,41.977,42.0408,41.969,42.0249,137673.0
2017-12-28 14:00:00,52.63,52.65,52.59,52.6,77462.0,42.0249,42.0408,41.9929,42.0009,77462.0
2017-12-28 14:30:00,52.59,52.67,52.59,52.61,111123.0,41.9929,42.0568,41.9929,42.0089,111123.0
2017-12-28 15:00:00,52.61,52.63,52.55,52.57,151664.0,42.0089,42.0249,41.961,41.977,151664.0
2017-12-28 15:30:00,52.57,52.67,52.54,52.64,605685.0,41.977,42.0568,41.953,42.0328,605685.0
2017-12-29 09:30:00,52.76,52.82,52.43,52.54,386900.0,42.1287,42.1766,41.8652,41.953,386900.0
2017-12-29 10:00:00,52.54,52.54,52.37,52.49,409353.0,41.953,41.953,41.8173,41.9131,409353.0
2017-12-29 10:30:00,52.49,52.53,52.39,52.52,439234.0,41.9131,41.945,41.8332,41.937,439234.0
2017-12-29 11:00:00,52.52,52.53,52.43,52.46,142789.0,41.937,41.945,41.8652,41.8891,142789.0
2017-12-29 11:30:00,52.46,52.63,52.46,52.55,199562.0,41.8891,42.0249,41.8891,41.961,199562.0
2017-12-29 12:00:00,52.55,52.57,52.48,52.49,102988.0,41.961,41.977,41.9051,41.9131,102988.0
2017-12-29 12:30:00,52.48,52.67,52.48,52.6,218966.0,41.9051,42.0568,41.9051,42.0009,218966.0
2017-12-29 13:00:00,52.61,52.73,52.6,52.6,156383.0,42.0089,42.1047,42.0009,42.0009,156383.0
2017-12-29 13:30:00,52.61,52.63,52.59,52.63,297848.0,42.0089,42.0249,41.9929,42.0249,297848.0
2017-12-29 14:00:00,52.63,52.7,52.62,52.64,228544.0,42.0249,42.0808,42.0169,42.0328,228544.0
2017-12-29 14:30:00,52.63,52.7,52.61,52.68,169073.0,42.0249,42.0808,42.0089,42.0648,169073.0
2017-12-29 15:00:00,52.68,52.79,52.67,52.79,372442.0,42.0648,42.1526,42.0568,42.1526,372442.0
2017-12-29 15:30:00,52.79,52.79,52.44,52.47,1365759.0,42.1526,42.1526,41.8731,41.8971,1365759.0
2018-01-02 09:30:00,52.76,52.79,52.29,52.45,643171.0,42.1287,42.1526,41.7534,41.8811,643171.0
2018-01-02 10:00:00,52.46,52.57,52.44,52.49,1089889.0,41.8891,41.977,41.8731,41.9131,1089889.0
2018-01-02 10:30:00,52.49,52.54,52.33,52.38,374160.0,41.9131,41.953,41.7853,41.8252,374160.0
2018-01-02 11:00:00,52.38,52.39,52.22,52.23,206176.0,41.8252,41.8332,41.6975,41.7055,206176.0
2018-01-02 11:30:00,52.24,52.34,52.17,52.33,272837.0,41.7134,41.7933,41.6576,41.7853,272837.0
2018-01-02 12:00:00,52.34,52.44,52.33,52.35,228181.0,41.7933,41.8731,41.7853,41.8013,228181.0
2018-01-02 12:30:00,52.35,52.39,52.27,52.3,243804.0,41.8013,41.8332,41.7374,41.7614,243804.0
2018-01-02 13:00:00,52.3,52.37,52.29,52.36,155408.0,41.7614,41.8173,41.7534,41.8093,155408.0
2018-01-02 13:30:00,52.36,52.43,52.33,52.4,198533.0,41.8093,41.8652,41.7853,41.8412,198533.0
2018-01-02 14:00:00,52.39,52.41,52.26,52.3,499482.0,41.8332,41.8492,41.7294,41.7614,499482.0
2018-01-02 14:30:00,52.31,52.33,52.26,52.29,197137.0,41.7693,41.7853,41.7294,41.7534,197137.0
2018-01-02 15:00:00,52.29,52.33,52.26,52.3,206102.0,41.7534,41.7853,41.7294,41.7614,206102.0
2018-01-02 15:30:00,52.31,52.33,52.18,52.19,1342710.0,41.7693,41.7853,41.6655,41.6735,1342710.0
2018-01-03 09:30:00,52.3,52.37,51.92,51.95,885795.0,41.7614,41.8173,41.4579,41.4819,885795.0
2018-01-03 10:00:00,51.95,52.47,51.94,52.44,729757.0,41.4819,41.8971,41.4739,41.8731,729757.0
2018-01-03 10:30:00,52.44,52.46,52.25,52.38,497834.0,41.8731,41.8891,41.7214,41.8252,497834.0
2018-01-03 11:00:00,52.37,52.53,52.35,52.46,354468.0,41.8173,41.945,41.8013,41.8891,354468.0
2018-01-03 11:30:00,52.46,52.53,52.42,52.47,308402.0,41.8891,41.945,41.8572,41.8971,308402.0
2018-01-03 12:00:00,52.46,52.55,52.38,52.43,226143.0,41.8891,41.961,41.8252,41.8652,226143.0
2018-01-03 12:30:00,52.44,52.49,52.3,52.44,286660.0,41.8731,41.9131,41.7614,41.8731,286660.0
2018-01-03 13:00:00,52.44,52.49,52.37,52.43,174373.0,41.8731,41.9131,41.8173,41.8652,174373.0
2018-01-03 13:30:00,52.43,52.44,52.31,52.38,184160.0,41.8652,41.8731,41.7693,41.8252,184160.0
2018-01-03 14:00:00,52.38,52.46,52.37,52.38,490865.0,41.8252,41.8891,41.8173,41.8252,490865.0
2018-01-03 14:30:00,52.37,52.43,52.32,52.34,358513.0,41.8173,41.8652,41.7773,41.7933,358513.0
2018-01-03 15:00:00,52.34,52.36,52.27,52.34,270571.0,41.7933,41.8093,41.7374,41.7933,270571.0
2018-01-03 15:30:00,52.34,52.4,52.29,52.33,927015.0,41.7933,41.8412,41.7534,41.7853,927015.0
2018-01-04 09:30:00,52.8,53.35,52.51,53.32,1222682.0,42.1606,42.5998,41.929,42.5758,1222682.0
2018-01-04 10:00:00,53.33,53.53,53.32,53.45,699983.0,42.5838,42.7435,42.5758,42.6796,699983.0
2018-01-04 10:30:00,53.45,53.5,53.23,53.33,556625.0,42.6796,42.7196,42.504,42.5838,556625.0
2018-01-04 11:00:00,53.33,53.36,53.15,53.16,453006.0,42.5838,42.6078,42.4401,42.4481,453006.0
2018-01-04 11:30:00,53.17,53.2,53.0,53.04,251677.0,42.456,42.48,42.3203,42.3522,251677.0
2018-01-04 12:00:00,53.04,53.19,53.01,53.18,271601.0,42.3522,42.472,42.3283,42.464,271601.0
2018-01-04 12:30:00,53.18,53.39,53.14,53.39,415897.0,42.464,42.6317,42.4321,42.6317,415897.0
2018-01-04 13:00:00,53.4,53.45,53.34,53.39,532369.0,42.6397,42.6796,42.5918,42.6317,532369.0
2018-01-04 13:30:00,53.39,53.39,53.21,53.39,350410.0,42.6317,42.6317,42.488,42.6317,350410.0
2018-01-04 14:00:00,53.39,53.52,53.34,53.35,607480.0,42.6317,42.7355,42.5918,42.5998,607480.0
2018-01-04 14:30:00,53.34,53.35,53.25,53.3,514534.0,42.5918,42.5998,42.5199,42.5599,514534.0
2018-01-04 15:00:00,53.29,53.38,53.27,53.33,466927.0,42.5519,42.6237,42.5359,42.5838,466927.0
2018-01-04 15:30:00,53.32,53.34,53.08,53.14,1161964.0,42.5758,42.5918,42.3842,42.4321,1161964.0
2018-01-05 09:30:00,53.3,53.3,52.85,53.05,801977.0,42.5599,42.5599,42.2005,42.3602,801977.0
2018-01-05 10:00:00,53.05,53.09,52.83,52.9,508987.0,42.3602,42.3922,42.1846,42.2405,508987.0
2018-01-05 10:30:00,52.9,52.93,52.82,52.91,328821.0,42.2405,42.2644,42.1766,42.2484,328821.0
2018-01-05 11:00:00,52.92,53.01,52.89,52.94,388059.0,42.2564,42.3283,42.2325,42.2724,388059.0
2018-01-05 11:30:00,52.94,52.95,52.8,52.81,279408.0,42.2724,42.2804,42.1606,42.1686,279408.0
2018-01-05 12:00:00,52.81,52.87,52.76,52.8,297094.0,42.1686,42.2165,42.1287,42.1606,297094.0
2018-01-05 12:30:00,52.8,52.85,52.74,52.8,263842.0,42.1606,42.2005,42.1127,42.1606,263842.0
2018-01-05 13:00:00,52.8,52.84,52.76,52.84,177282.0,42.1606,42.1925,42.1287,42.1925,177282.0
2018-01-05 13:30:00,52.84,52.89,52.82,52.86,211963.0,42.1925,42.2325,42.1766,42.2085,211963.0
2018-01-05 14:00:00,52.86,52.9,52.82,52.89,254353.0,42.2085,42.2405,42.1766,42.2325,254353.0
2018-01-05 14:30:00,52.88,52.96,52.87,52.95,304814.0,42.2245,42.2884,42.2165,42.2804,304814.0
2018-01-05 15:00:00,52.94,52.99,52.92,52.97,327000.0,42.2724,42.3123,42.2564,42.2964,327000.0
2018-01-05 15:30:00,52.97,53.18,52.93,53.11,1168909.0,42.2964,42.464,42.2644,42.4081,1168909.0
2018-01-08 09:30:00,52.93,52.93,52.69,52.91,795724.0,42.2644,42.2644,42.0728,42.2484,795724.0
2018-01-08 10:00:00,52.91,52.96,52.78,52.81,429278.0,42.2484,42.2884,42.1446,42.1686,429278.0
2018-01-08 10:30:00,52.81,52.89,52.73,52.85,310305.0,42.1686,42.2325,42.1047,42.2005,310305.0
2018-01-08 11:00:00,52.85,53.03,52.84,53.01,347761.0,42.2005,42.3443,42.1925,42.3283,347761.0
2018-01-08 11:30:00,53.01,53.08,52.92,52.93,227720.0,42.3283,42.3842,42.2564,42.2644,227720.0
2018-01-08 12:00:00,52.93,52.97,52.8,52.95,220227.0,42.2644,42.2964,42.1606,42.2804,220227.0
2018-01-08 12:30:00,52.95,52.95,52.87,52.93,174433.0,42.2804,42.2804,42.2165,42.2644,174433.0
2018-01-08 13:00:00,52.94,52.99,52.91,52.98,177173.0,42.2724,42.3123,42.2484,42.3043,177173.0
2018-01-08 13:30:00,52.98,53.17,52.96,53.12,506907.0,42.3043,42.456,42.2884,42.4161,506907.0
2018-01-08 14:00:00,53.13,53.17,53.08,53.13,281997.0,42.4241,42.456,42.3842,42.4241,281997.0
2018-01-08 14:30:00,53.13,53.15,53.04,53.05,386508.0,42.4241,42.4401,42.3522,42.3602,386508.0
2018-01-08 15:00:00,53.05,53.05,52.9,52.9,306126.0,42.3602,42.3602,42.2405,42.2405,306126.0
2018-01-08 15:30:00,52.9,53.0,52.83,52.88,1060604.0,42.2405,42.3203,42.1846,42.2245,1060604.0
2018-01-09 09:30:00,53.06,53.52,53.02,53.41,777271.0,42.3682,42.7355,42.3363,42.6477,777271.0
2018-01-09 10:00:00,53.41,53.41,53.17,53.2,393960.0,42.6477,42.6477,42.456,42.48,393960.0
2018-01-09 10:30:00,53.2,53.26,53.1,53.14,234452.0,42.48,42.5279,42.4002,42.4321,234452.0
2018-01-09 11:00:00,53.15,53.32,53.14,53.31,251005.0,42.4401,42.5758,42.4321,42.5678,251005.0
2018-01-09 11:30:00,53.31,53.38,53.24,53.36,441392.0,42.5678,42.6237,42.5119,42.6078,441392.0
2018-01-09 12:00:00,53.35,53.45,53.27,53.31,394890.0,42.5998,42.6796,42.5359,42.5678,394890.0
2018-01-09 12:30:00,53.31,53.35,53.19,53.23,264517.0,42.5678,42.5998,42.472,42.504,264517.0
2018-01-09 13:00:00,53.23,53.28,53.18,53.22,325473.0,42.504,42.5439,42.464,42.496,325473.0
2018-01-09 13:30:00,53.22,53.37,53.14,53.36,442893.0,42.496,42.6157,42.4321,42.6078,442893.0
2018-01-09 14:00:00,53.36,53.41,53.31,53.38,368109.0,42.6078,42.6477,42.5678,42.6237,368109.0
2018-01-09 14:30:00,53.38,53.44,53.34,53.42,257109.0,42.6237,42.6716,42.5918,42.6557,257109.0
2018-01-09 15:00:00,53.41,53.46,53.33,53.36,371610.0,42.6477,42.6876,42.5838,42.6078,371610.0
2018-01-09 15:30:00,53.36,53.46,53.24,53.3,1098766.0,42.6078,42.6876,42.5119,42.5599,1098766.0
2018-01-10 09:30:00,53.94,54.16,53.61,53.94,1209684.0,43.0709,43.2466,42.8074,43.0709,1209684.0
2018-01-10 10:00:00,53.94,54.32,53.9,54.23,892333.0,43.0709,43.3743,43.039,43.3025,892333.0
2018-01-10 10:30:00,54.22,54.38,54.08,54.23,1042660.0,43.2945,43.4222,43.1827,43.3025,1042660.0
2018-01-10 11:00:00,54.23,54.35,54.21,54.32,479025.0,43.3025,43.3983,43.2865,43.3743,479025.0
2018-01-10 11:30:00,54.32,54.37,54.2,54.28,362422.0,43.3743,43.4142,43.2785,43.3424,362422.0
2018-01-10 12:00:00,54.28,54.32,54.11,54.25,453162.0,43.3424,43.3743,43.2066,43.3184,453162.0
2018-01-10 12:30:00,54.25,54.36,54.2,54.36,316275.0,43.3184,43.4063,43.2785,43.4063,316275.0
2018-01-10 13:00:00,54.36,54.46,54.3,54.45,489277.0,43.4063,43.4861,43.3584,43.4781,489277.0
2018-01-10 13:30:00,54.45,54.48,54.34,54.35,349524.0,43.4781,43.5021,43.3903,43.3983,349524.0
2018-01-10 14:00:00,54.35,54.38,54.19,54.2,532743.0,43.3983,43.4222,43.2705,43.2785,532743.0
2018-01-10 14:30:00,54.2,54.23,54.0,54.0,667113.0,43.2785,43.3025,43.1188,43.1188,667113.0
2018-01-10 15:00:00,54.0,54.08,53.87,53.87,660491.0,43.1188,43.1827,43.015,43.015,660491.0
2018-01-10 15:30:00,53.87,54.01,53.82,53.94,1514562.0,43.015,43.1268,42.9751,43.0709,1514562.0
2018-01-11 09:30:00,54.14,54.18,53.82,53.97,592615.0,43.2306,43.2625,42.9751,43.0948,592615.0
2018-01-11 10:00:00,53.97,54.04,53.85,53.98,941154.0,43.0948,43.1507,42.999,43.1028,941154.0
2018-01-11 10:30:00,53.98,54.17,53.94,54.13,938364.0,43.1028,43.2545,43.0709,43.2226,938364.0
2018-01-11 11:00:00,54.12,54.17,53.94,53.97,466277.0,43.2146,43.2545,43.0709,43.0948,466277.0
2018-01-11 11:30:00,53.97,54.0,53.84,53.98,296664.0,43.0948,43.1188,42.991,43.1028,296664.0
2018-01-11 12:00:00,53.98,54.19,53.97,54.16,352320.0,43.1028,43.2705,43.0948,43.2466,352320.0
2018-01-11 12:30:00,54.17,54.28,54.17,54.25,268801.0,43.2545,43.3424,43.2545,43.3184,268801.0
2018-01-11 13:00:00,54.25,54.34,54.24,54.28,262512.0,43.3184,43.3903,43.3104,43.3424,262512.0
2018-01-11 13:30:00,54.28,54.32,54.24,54.26,227475.0,43.3424,43.3743,43.3104,43.3264,227475.0
2018-01-11 14:00:00,54.26,54.28,54.17,54.28,292711.0,43.3264,43.3424,43.2545,43.3424,292711.0
2018-01-11 14:30:00,54.27,54.27,54.1,54.16,352025.0,43.3344,43.3344,43.1987,43.2466,352025.0
2018-01-11 15:00:00,54.15,54.22,54.13,54.18,324536.0,43.2386,43.2945,43.2226,43.2625,324536.0
2018-01-11 15:30:00,54.18,54.2,54.07,54.2,1670837.0,43.2625,43.2785,43.1747,43.2785,1670837.0
2018-01-12 09:30:00,54.57,54.89,54.52,54.87,1002076.0,43.5739,43.8295,43.534,43.8135,1002076.0
2018-01-12 10:00:00,54.87,54.89,54.61,54.7,524544.0,43.8135,43.8295,43.6059,43.6777,524544.0
2018-01-12 10:30:00,54.69,54.97,54.66,54.94,548804.0,43.6698,43.8933,43.6458,43.8694,548804.0
2018-01-12 11:00:00,54.94,54.97,54.75,54.79,702509.0,43.8694,43.8933,43.7177,43.7496,702509.0
2018-01-12 11:30:00,54.79,54.81,54.7,54.77,460079.0,43.7496,43.7656,43.6777,43.7336,460079.0
2018-01-12 12:00:00,54.77,54.82,54.7,54.76,339269.0,43.7336,43.7736,43.6777,43.7257,339269.0
2018-01-12 12:30:00,54.76,54.8,54.7,54.79,435493.0,43.7257,43.7576,43.6777,43.7496,435493.0
2018-01-12 13:00:00,54.8,54.85,54.74,54.8,719248.0,43.7576,43.7975,43.7097,43.7576,719248.0
2018-01-12 13:30:00,54.8,54.87,54.79,54.84,270552.0,43.7576,43.8135,43.7496,43.7895,270552.0
2018-01-12 14:00:00,54.84,54.9,54.78,54.82,413827.0,43.7895,43.8374,43.7416,43.7736,413827.0
2018-01-12 14:30:00,54.83,54.84,54.71,54.79,345212.0,43.7816,43.7895,43.6857,43.7496,345212.0
2018-01-12 15:00:00,54.79,54.9,54.75,54.86,397300.0,43.7496,43.8374,43.7177,43.8055,397300.0
2018-01-12 15:30:00,54.86,55.14,54.85,55.11,1565937.0,43.8055,44.0291,43.7975,44.0051,1565937.0
2018-01-16 09:30:00,55.65,55.98,55.47,55.78,1690056.0,44.4363,44.6998,44.2926,44.5401,1690056.0
2018-01-16 10:00:00,55.79,55.79,55.19,55.22,1040122.0,44.5481,44.5481,44.069,44.093,1040122.0
2018-01-16 10:30:00,55.22,55.22,54.88,54.9,743408.0,44.093,44.093,43.8215,43.8374,743408.0
2018-01-16 11:00:00,54.89,55.04,54.79,55.0,317709.0,43.8295,43.9492,43.7496,43.9173,317709.0
2018-01-16 11:30:00,55.0,55.13,54.88,54.94,493080.0,43.9173,44.0211,43.8215,43.8694,493080.0
2018-01-16 12:00:00,54.94,55.02,54.86,54.91,271046.0,43.8694,43.9333,43.8055,43.8454,271046.0
2018-01-16 12:30:00,54.92,54.92,54.84,54.87,225883.0,43.8534,43.8534,43.7895,43.8135,225883.0
2018-01-16 13:00:00,54.87,55.0,54.84,54.94,316590.0,43.8135,43.9173,43.7895,43.8694,316590.0
2018-01-16 13:30:00,54.94,54.96,54.73,54.75,277750.0,43.8694,43.8854,43.7017,43.7177,277750.0
2018-01-16 14:00:00,54.75,54.78,54.34,54.36,739111.0,43.7177,43.7416,43.3903,43.4063,739111.0
2018-01-16 14:30:00,54.36,54.47,54.2,54.37,474356.0,43.4063,43.4941,43.2785,43.4142,474356.0
2018-01-16 15:00:00,54.37,54.62,54.36,54.59,642227.0,43.4142,43.6139,43.4063,43.5899,642227.0
2018-01-16 15:30:00,54.59,54.62,54.49,54.59,1249122.0,43.5899,43.6139,43.5101,43.5899,1249122.0
2018-01-17 09:30:00,54.78,54.84,53.86,53.87,919782.0,43.7416,43.7895,43.007,43.015,919782.0
2018-01-17 10:00:00,53.87,54.56,53.86,54.35,867332.0,43.015,43.566,43.007,43.3983,867332.0
2018-01-17 10:30:00,54.34,54.53,54.18,54.34,578752.0,43.3903,43.542,43.2625,43.3903,578752.0
2018-01-17 11:00:00,54.34,54.51,54.23,54.44,424898.0,43.3903,43.526,43.3025,43.4701,424898.0
2018-01-17 11:30:00,54.44,54.72,54.39,54.66,533174.0,43.4701,43.6937,43.4302,43.6458,533174.0
2018-01-17 12:00:00,54.66,54.84,54.65,54.73,497492.0,43.6458,43.7895,43.6378,43.7017,497492.0
2018-01-17 12:30:00,54.72,54.76,54.57,54.63,554225.0,43.6937,43.7257,43.5739,43.6219,554225.0
2018-01-17 13:00:00,54.63,54.66,54.52,54.6,305453.0,43.6219,43.6458,43.534,43.5979,305453.0
2018-01-17 13:30:00,54.6,54.74,54.53,54.68,361840.0,43.5979,43.7097,43.542,43.6618,361840.0
2018-01-17 14:00:00,54.69,55.0,54.68,54.98,520079.0,43.6698,43.9173,43.6618,43.9013,520079.0
2018-01-17 14:30:00,54.98,55.24,54.95,55.23,844585.0,43.9013,44.1089,43.8774,44.101,844585.0
2018-01-17 15:00:00,55.23,55.35,55.18,55.3,1209035.0,44.101,44.1968,44.061,44.1568,1209035.0
2018-01-17 15:30:00,55.3,55.41,55.24,55.34,2071637.0,44.1568,44.2447,44.1089,44.1888,2071637.0
2018-01-18 09:30:00,55.9,55.99,55.09,55.63,2061553.0,44.6359,44.7078,43.9892,44.4204,2061553.0
2018-01-18 10:00:00,55.64,55.8,55.36,55.49,1168394.0,44.4283,44.5561,44.2048,44.3086,1168394.0
2018-01-18 10:30:00,55.49,55.51,55.25,55.26,640004.0,44.3086,44.3245,44.1169,44.1249,640004.0
2018-01-18 11:00:00,55.26,55.68,55.22,55.53,742467.0,44.1249,44.4603,44.093,44.3405,742467.0
2018-01-18 11:30:00,55.52,55.62,55.44,55.49,462246.0,44.3325,44.4124,44.2686,44.3086,462246.0
2018-01-18 12:00:00,55.49,55.66,55.45,55.55,383585.0,44.3086,44.4443,44.2766,44.3565,383585.0
2018-01-18 12:30:00,55.54,55.55,55.42,55.46,347852.0,44.3485,44.3565,44.2527,44.2846,347852.0
2018-01-18 13:00:00,55.46,55.57,55.42,55.53,283181.0,44.2846,44.3724,44.2527,44.3405,283181.0
2018-01-18 13:30:00,55.54,55.71,55.5,55.67,634836.0,44.3485,44.4842,44.3165,44.4523,634836.0
2018-01-18 14:00:00,55.67,55.95,55.64,55.9,696892.0,44.4523,44.6759,44.4283,44.6359,696892.0
2018-01-18 14:30:00,55.91,55.95,55.77,55.81,576973.0,44.6439,44.6759,44.5321,44.5641,576973.0
2018-01-18 15:00:00,55.8,55.85,55.72,55.75,586638.0,44.5561,44.596,44.4922,44.5162,586638.0
2018-01-18 15:30:00,55.75,55.9,55.59,55.84,1875762.0,44.5162,44.6359,44.3884,44.588,1875762.0
2018-01-19 09:30:00,55.69,56.91,55.69,56.86,2524034.0,44.4683,45.4424,44.4683,45.4025,2524034.0
2018-01-19 10:00:00,56.86,56.99,56.59,56.88,970298.0,45.4025,45.5063,45.1869,45.4185,970298.0
2018-01-19 10:30:00,56.87,56.88,56.36,56.5,913535.0,45.4105,45.4185,45.0033,45.115,913535.0
2018-01-19 11:00:00,56.5,56.76,56.47,56.75,545064.0,45.115,45.3227,45.0911,45.3147,545064.0
2018-01-19 11:30:00,56.74,56.81,56.66,56.72,385555.0,45.3067,45.3626,45.2428,45.2907,385555.0
2018-01-19 12:00:00,56.72,56.73,56.54,56.6,443097.0,45.2907,45.2987,45.147,45.1949,443097.0
2018-01-19 12:30:00,56.6,56.78,56.46,56.78,668261.0,45.1949,45.3386,45.0831,45.3386,668261.0
2018-01-19 13:00:00,56.78,56.79,56.66,56.78,413974.0,45.3386,45.3466,45.2428,45.3386,413974.0
2018-01-19 13:30:00,56.78,56.95,56.74,56.95,436982.0,45.3386,45.4744,45.3067,45.4744,436982.0
2018-01-19 14:00:00,56.95,57.27,56.95,57.22,981309.0,45.4744,45.7299,45.4744,45.69,981309.0
2018-01-19 14:30:00,57.21,57.3,57.11,57.23,772044.0,45.682,45.7538,45.6021,45.6979,772044.0
2018-01-19 15:00:00,57.24,57.36,57.17,57.33,1044105.0,45.7059,45.8017,45.65,45.7778,1044105.0
2018-01-19 15:30:00,57.33,57.5,57.2,57.46,2406295.0,45.7778,45.9135,45.674,45.8816,2406295.0
2018-01-22 09:30:00,56.47,56.93,56.13,56.89,3648436.0,45.0911,45.4584,44.8196,45.4265,3648436.0
2018-01-22 10:00:00,56.89,57.3,56.8,57.02,1788942.0,45.4265,45.7538,45.3546,45.5303,1788942.0
2018-01-22 10:30:00,57.02,57.04,56.79,56.81,1148170.0,45.5303,45.5462,45.3466,45.3626,1148170.0
2018-01-22 11:00:00,56.82,57.08,56.77,56.82,851509.0,45.3706,45.5782,45.3306,45.3706,851509.0
2018-01-22 11:30:00,56.81,56.91,56.68,56.91,626108.0,45.3626,45.4424,45.2588,45.4424,626108.0
2018-01-22 12:00:00,56.9,57.03,56.8,57.01,646438.0,45.4344,45.5382,45.3546,45.5223,646438.0
2018-01-22 12:30:00,57.0,57.01,56.87,56.88,506400.0,45.5143,45.5223,45.4105,45.4185,506400.0
2018-01-22 13:00:00,56.89,56.9,56.8,56.83,530399.0,45.4265,45.4344,45.3546,45.3785,530399.0
2018-01-22 13:30:00,56.83,56.94,56.7,56.92,691560.0,45.3785,45.4664,45.2747,45.4504,691560.0
2018-01-22 14:00:00,56.93,56.99,56.88,56.95,413455.0,45.4584,45.5063,45.4185,45.4744,413455.0
2018-01-22 14:30:00,56.95,57.16,56.94,57.13,774254.0,45.4744,45.6421,45.4664,45.6181,774254.0
2018-01-22 15:00:00,57.13,57.26,57.11,57.25,927810.0,45.6181,45.7219,45.6021,45.7139,927810.0
2018-01-22 15:30:00,57.26,57.48,57.22,57.36,2458433.0,45.7219,45.8976,45.69,45.8017,2458433.0
2018-01-23 09:30:00,57.14,57.27,56.74,56.76,1613447.0,45.6261,45.7299,45.3067,45.3227,1613447.0
2018-01-23 10:00:00,56.76,57.11,56.65,57.02,883314.0,45.3227,45.6021,45.2348,45.5303,883314.0
2018-01-23 10:30:00,57.03,57.3,56.99,57.28,493456.0,45.5382,45.7538,45.5063,45.7379,493456.0
2018-01-23 11:00:00,57.29,57.31,57.16,57.19,739341.0,45.7459,45.7618,45.6421,45.666,739341.0
2018-01-23 11:30:00,57.19,57.23,57.05,57.18,471106.0,45.666,45.6979,45.5542,45.658,471106.0
2018-01-23 12:00:00,57.17,57.21,57.11,57.16,411762.0,45.65,45.682,45.6021,45.6421,411762.0
2018-01-23 12:30:00,57.16,57.27,57.15,57.27,292666.0,45.6421,45.7299,45.6341,45.7299,292666.0
2018-01-23 13:00:00,57.26,57.26,57.14,57.17,320497.0,45.7219,45.7219,45.6261,45.65,320497.0
2018-01-23 13:30:00,57.17,57.21,57.07,57.12,288682.0,45.65,45.682,45.5702,45.6101,288682.0
2018-01-23 14:00:00,57.12,57.15,57.01,57.04,372858.0,45.6101,45.6341,45.5223,45.5462,372858.0
2018-01-23 14:30:00,57.05,57.15,57.01,57.07,446305.0,45.5542,45.6341,45.5223,45.5702,446305.0
2018-01-23 15:00:00,57.06,57.08,56.81,56.98,534070.0,45.5622,45.5782,45.3626,45.4983,534070.0
2018-01-23 15:30:00,56.98,57.01,56.85,56.9,1068383.0,45.4983,45.5223,45.3945,45.4344,1068383.0
2018-01-24 09:30:00,57.21,57.72,56.98,57.71,1203543.0,45.682,46.0892,45.4983,46.0812,1203543.0
2018-01-24 10:00:00,57.7,57.73,57.48,57.61,813338.0,46.0732,46.0972,45.8976,46.0014,813338.0
2018-01-24 10:30:00,57.62,57.68,57.37,57.51,501640.0,46.0094,46.0573,45.8097,45.9215,501640.0
2018-01-24 11:00:00,57.51,57.57,57.23,57.38,390698.0,45.9215,45.9694,45.6979,45.8177,390698.0
2018-01-24 11:30:00,57.38,57.39,57.15,57.3,416371.0,45.8177,45.8257,45.6341,45.7538,416371.0
2018-01-24 12:00:00,57.29,57.4,57.13,57.22,315053.0,45.7459,45.8337,45.6181,45.69,315053.0
2018-01-24 12:30:00,57.22,57.25,57.08,57.21,321260.0,45.69,45.7139,45.5782,45.682,321260.0
2018-01-24 13:00:00,57.21,57.23,56.9,57.02,299973.0,45.682,45.6979,45.4344,45.5303,299973.0
2018-01-24 13:30:00,57.03,57.24,57.03,57.19,463869.0,45.5382,45.7059,45.5382,45.666,463869.0
2018-01-24 14:00:00,57.18,57.34,57.16,57.3,352501.0,45.658,45.7858,45.6421,45.7538,352501.0
2018-01-24 14:30:00,57.29,57.34,57.2,57.21,400850.0,45.7459,45.7858,45.674,45.682,400850.0
2018-01-24 15:00:00,57.21,57.38,57.12,57.37,419988.0,45.682,45.8177,45.6101,45.8097,419988.0
2018-01-24 15:30:00,57.36,57.47,57.21,57.25,1127519.0,45.8017,45.8896,45.682,45.7139,1127519.0
2018-01-25 09:30:00,57.36,57.37,56.61,56.91,1184348.0,45.8017,45.8097,45.2029,45.4424,1184348.0
2018-01-25 10:00:00,56.92,57.14,56.8,57.12,832319.0,45.4504,45.6261,45.3546,45.6101,832319.0
2018-01-25 10:30:00,57.13,57.31,57.11,57.26,554594.0,45.6181,45.7618,45.6021,45.7219,554594.0
2018-01-25 11:00:00,57.26,57.35,56.99,57.0,616314.0,45.7219,45.7938,45.5063,45.5143,616314.0
2018-01-25 11:30:00,57.01,57.24,56.97,57.06,595221.0,45.5223,45.7059,45.4903,45.5622,595221.0
2018-01-25 12:00:00,57.06,57.12,56.97,57.09,333200.0,45.5622,45.6101,45.4903,45.5862,333200.0
2018-01-25 12:30:00,57.09,57.15,57.04,57.08,392248.0,45.5862,45.6341,45.5462,45.5782,392248.0
2018-01-25 13:00:00,57.07,57.08,56.93,56.94,326774.0,45.5702,45.5782,45.4584,45.4664,326774.0
2018-01-25 13:30:00,56.94,57.07,56.91,57.0,320217.0,45.4664,45.5702,45.4424,45.5143,320217.0
2018-01-25 14:00:00,56.99,57.09,56.87,56.97,508682.0,45.5063,45.5862,45.4105,45.4903,508682.0
2018-01-25 14:30:00,56.98,56.99,56.8,56.8,496375.0,45.4983,45.5063,45.3546,45.3546,496375.0
2018-01-25 15:00:00,56.81,56.95,56.71,56.94,480204.0,45.3626,45.4744,45.2827,45.4664,480204.0
2018-01-25 15:30:00,56.94,56.94,56.77,56.81,1383166.0,45.4664,45.4664,45.3306,45.3626,1383166.0
2018-01-26 09:30:00,57.09,57.24,56.92,57.05,944095.0,45.5862,45.7059,45.4504,45.5542,944095.0
2018-01-26 10:00:00,57.05,57.12,56.75,56.76,366087.0,45.5542,45.6101,45.3147,45.3227,366087.0
2018-01-26 10:30:00,56.75,57.15,56.75,56.93,430604.0,45.3147,45.6341,45.3147,45.4584,430604.0
2018-01-26 11:00:00,56.92,56.99,56.76,56.77,359731.0,45.4504,45.5063,45.3227,45.3306,359731.0
2018-01-26 11:30:00,56.78,56.92,56.75,56.89,344013.0,45.3386,45.4504,45.3147,45.4265,344013.0
2018-01-26 12:00:00,56.89,56.94,56.82,56.91,345140.0,45.4265,45.4664,45.3706,45.4424,345140.0
2018-01-26 12:30:00,56.91,57.08,56.89,57.04,373411.0,45.4424,45.5782,45.4265,45.5462,373411.0
2018-01-26 13:00:00,57.05,57.13,57.02,57.08,358511.0,45.5542,45.6181,45.5303,45.5782,358511.0
2018-01-26 13:30:00,57.08,57.28,57.05,57.17,655012.0,45.5782,45.7379,45.5542,45.65,655012.0
2018-01-26 14:00:00,57.17,57.21,57.12,57.17,276006.0,45.65,45.682,45.6101,45.65,276006.0
2018-01-26 14:30:00,57.17,57.23,57.1,57.22,439237.0,45.65,45.6979,45.5941,45.69,439237.0
2018-01-26 15:00:00,57.22,57.5,57.21,57.48,705417.0,45.69,45.9135,45.682,45.8976,705417.0
2018-01-26 15:30:00,57.48,57.62,57.44,57.59,1219100.0,45.8976,46.0094,45.8656,45.9854,1219100.0
2018-01-29 09:30:00,57.49,58.05,57.45,57.95,923959.0,45.9056,46.3527,45.8736,46.2729,923959.0
2018-01-29 10:00:00,57.95,57.97,57.72,57.88,388107.0,46.2729,46.2888,46.0892,46.217,388107.0
2018-01-29 10:30:00,57.87,57.88,57.6,57.71,364786.0,46.209,46.217,45.9934,46.0812,364786.0
2018-01-29 11:00:00,57.7,57.8,57.62,57.62,566971.0,46.0732,46.1531,46.0094,46.0094,566971.0
2018-01-29 11:30:00,57.63,57.7,57.48,57.49,504188.0,46.0173,46.0732,45.8976,45.9056,504188.0
2018-01-29 12:00:00,57.49,57.63,57.41,57.6,390811.0,45.9056,46.0173,45.8417,45.9934,390811.0
2018-01-29 12:30:00,57.6,57.71,57.5,57.67,255068.0,45.9934,46.0812,45.9135,46.0493,255068.0
2018-01-29 13:00:00,57.68,57.77,57.64,57.76,265651.0,46.0573,46.1291,46.0253,46.1211,265651.0
2018-01-29 13:30:00,57.76,57.8,57.7,57.7,426667.0,46.1211,46.1531,46.0732,46.0732,426667.0
2018-01-29 14:00:00,57.7,57.79,57.67,57.68,232326.0,46.0732,46.1451,46.0493,46.0573,232326.0
2018-01-29 14:30:00,57.68,57.7,57.5,57.68,404121.0,46.0573,46.0732,45.9135,46.0573,404121.0
2018-01-29 15:00:00,57.69,57.73,57.63,57.66,441099.0,46.0653,46.0972,46.0173,46.0413,441099.0
2018-01-29 15:30:00,57.66,57.74,57.41,57.45,1248026.0,46.0413,46.1052,45.8417,45.8736,1248026.0
2018-01-30 09:30:00,56.67,57.28,56.61,57.14,836029.0,45.4507,45.9399,45.4025,45.8276,836029.0
2018-01-30 10:00:00,57.14,57.22,56.88,57.13,555500.0,45.8276,45.8918,45.6191,45.8196,555500.0
2018-01-30 10:30:00,57.15,57.29,56.85,57.05,433398.0,45.8356,45.9479,45.595,45.7554,433398.0
2018-01-30 11:00:00,57.05,57.13,56.81,56.85,526943.0,45.7554,45.8196,45.5629,45.595,526943.0
2018-01-30 11:30:00,56.86,56.87,56.65,56.66,491247.0,45.603,45.6111,45.4346,45.4426,491247.0
2018-01-30 12:00:00,56.66,56.76,56.6,56.61,321705.0,45.4426,45.5228,45.3945,45.4025,321705.0
2018-01-30 12:30:00,56.62,56.73,56.61,56.73,247827.0,45.4106,45.4988,45.4025,45.4988,247827.0
2018-01-30 13:00:00,56.73,56.75,56.63,56.64,314516.0,45.4988,45.5148,45.4186,45.4266,314516.0
2018-01-30 13:30:00,56.64,56.9,56.61,56.85,219060.0,45.4266,45.6351,45.4025,45.595,219060.0
2018-01-30 14:00:00,56.86,56.93,56.79,56.81,230432.0,45.603,45.6592,45.5469,45.5629,230432.0
2018-01-30 14:30:00,56.81,56.81,56.55,56.63,418973.0,45.5629,45.5629,45.3544,45.4186,418973.0
2018-01-30 15:00:00,56.63,56.8,56.59,56.8,361297.0,45.4186,45.5549,45.3865,45.5549,361297.0
2018-01-30 15:30:00,56.8,56.89,56.6,56.61,1058134.0,45.5549,45.6271,45.3945,45.4025,1058134.0
2018-01-31 09:30:00,56.71,57.0,56.57,56.72,627447.0,45.4827,45.7153,45.3705,45.4908,627447.0
2018-01-31 10:00:00,56.72,57.08,56.65,56.97,352267.0,45.4908,45.7795,45.4346,45.6913,352267.0
2018-01-31 10:30:00,56.96,57.03,56.66,56.69,425144.0,45.6832,45.7394,45.4426,45.4667,425144.0
2018-01-31 11:00:00,56.73,56.79,56.6,56.62,214489.0,45.4988,45.5469,45.3945,45.4106,214489.0
2018-01-31 11:30:00,56.61,56.79,56.61,56.71,162118.0,45.4025,45.5469,45.4025,45.4827,162118.0
2018-01-31 12:00:00,56.72,56.79,56.66,56.73,186920.0,45.4908,45.5469,45.4426,45.4988,186920.0
2018-01-31 12:30:00,56.73,56.83,56.73,56.81,178722.0,45.4988,45.579,45.4988,45.5629,178722.0
2018-01-31 13:00:00,56.8,56.84,56.72,56.82,311813.0,45.5549,45.587,45.4908,45.571,311813.0
2018-01-31 13:30:00,56.81,56.93,56.79,56.88,190554.0,45.5629,45.6592,45.5469,45.6191,190554.0
2018-01-31 14:00:00,56.88,56.96,56.73,56.76,420941.0,45.6191,45.6832,45.4988,45.5228,420941.0
2018-01-31 14:30:00,56.76,56.83,56.56,56.57,463835.0,45.5228,45.579,45.3624,45.3705,463835.0
2018-01-31 15:00:00,56.57,56.58,56.33,56.53,761746.0,45.3705,45.3785,45.178,45.3384,761746.0
2018-01-31 15:30:00,56.54,56.84,56.52,56.55,1073692.0,45.3464,45.587,45.3304,45.3544,1073692.0
2018-02-01 09:30:00,56.5,56.7,56.37,56.67,667256.0,45.3143,45.4747,45.2101,45.4507,667256.0
2018-02-01 10:00:00,56.65,56.92,56.58,56.78,472881.0,45.4346,45.6512,45.3785,45.5389,472881.0
2018-02-01 10:30:00,56.77,56.77,56.59,56.64,538179.0,45.5309,45.5309,45.3865,45.4266,538179.0
2018-02-01 11:00:00,56.64,57.06,56.63,56.99,421891.0,45.4266,45.7634,45.4186,45.7073,421891.0
2018-02-01 11:30:00,57.0,57.27,56.95,57.25,681596.0,45.7153,45.9319,45.6752,45.9158,681596.0
2018-02-01 12:00:00,57.26,57.32,57.15,57.17,338346.0,45.9239,45.972,45.8356,45.8517,338346.0
2018-02-01 12:30:00,57.17,57.21,57.1,57.13,242503.0,45.8517,45.8838,45.7955,45.8196,242503.0
2018-02-01 13:00:00,57.13,57.25,57.12,57.13,190039.0,45.8196,45.9158,45.8116,45.8196,190039.0
2018-02-01 13:30:00,57.13,57.18,56.92,56.96,345129.0,45.8196,45.8597,45.6512,45.6832,345129.0
2018-02-01 14:00:00,56.96,57.09,56.93,57.03,415055.0,45.6832,45.7875,45.6592,45.7394,415055.0
2018-02-01 14:30:00,57.03,57.33,57.02,57.32,326547.0,45.7394,45.98,45.7314,45.972,326547.0
2018-02-01 15:00:00,57.32,57.44,57.13,57.15,525175.0,45.972,46.0682,45.8196,45.8356,525175.0
2018-02-01 15:30:00,57.14,57.46,56.98,57.45,1192538.0,45.8276,46.0843,45.6993,46.0762,1192538.0
2018-02-02 09:30:00,57.03,57.29,56.52,56.55,1046537.0,45.7394,45.9479,45.3304,45.3544,1046537.0
2018-02-02 10:00:00,56.54,56.54,56.22,56.42,1091159.0,45.3464,45.3464,45.0897,45.2502,1091159.0
2018-02-02 10:30:00,56.41,56.68,56.41,56.57,491724.0,45.2421,45.4587,45.2421,45.3705,491724.0
2018-02-02 11:00:00,56.57,56.73,56.48,56.61,437918.0,45.3705,45.4988,45.2983,45.4025,437918.0
2018-02-02 11:30:00,56.6,56.64,56.29,56.3,381277.0,45.3945,45.4266,45.1459,45.1539,381277.0
2018-02-02 12:00:00,56.3,56.33,56.17,56.32,450019.0,45.1539,45.178,45.0496,45.1699,450019.0
2018-02-02 12:30:00,56.31,56.39,56.22,56.22,354924.0,45.1619,45.2261,45.0897,45.0897,354924.0
2018-02-02 13:00:00,56.21,56.28,56.1,56.2,282067.0,45.0817,45.1379,44.9935,45.0737,282067.0
2018-02-02 13:30:00,56.2,56.28,56.04,56.11,302726.0,45.0737,45.1379,44.9454,45.0015,302726.0
2018-02-02 14:00:00,56.11,56.11,55.76,55.81,570738.0,45.0015,45.0015,44.7208,44.7609,570738.0
2018-02-02 14:30:00,55.81,56.01,55.59,55.64,498839.0,44.7609,44.9213,44.5845,44.6246,498839.0
2018-02-02 15:00:00,55.65,55.86,55.44,55.61,710797.0,44.6326,44.801,44.4642,44.6005,710797.0
2018-02-02 15:30:00,55.62,55.8,55.39,55.45,1486688.0,44.6085,44.7529,44.4241,44.4722,1486688.0
2018-02-05 09:30:00,54.64,55.21,54.14,55.19,1283870.0,43.8226,44.2797,43.4215,44.2637,1283870.0
2018-02-05 10:00:00,55.2,55.63,55.18,55.4,650009.0,44.2717,44.6166,44.2556,44.4321,650009.0
2018-02-05 10:30:00,55.41,55.42,55.08,55.23,474426.0,44.4401,44.4481,44.1754,44.2957,474426.0
2018-02-05 11:00:00,55.23,55.34,54.99,55.01,415144.0,44.2957,44.384,44.1033,44.1193,415144.0
2018-02-05 11:30:00,55.0,55.0,54.8,54.99,397146.0,44.1113,44.1113,43.9509,44.1033,397146.0
2018-02-05 12:00:00,54.99,54.99,54.59,54.73,472286.0,44.1033,44.1033,43.7824,43.8947,472286.0
2018-02-05 12:30:00,54.73,54.95,54.65,54.67,360968.0,43.8947,44.0712,43.8306,43.8466,360968.0
2018-02-05 13:00:00,54.66,54.66,54.15,54.28,909015.0,43.8386,43.8386,43.4296,43.5338,909015.0
2018-02-05 13:30:00,54.27,54.59,54.12,54.57,579798.0,43.5258,43.7824,43.4055,43.7664,579798.0
2018-02-05 14:00:00,54.57,54.58,53.95,53.99,624190.0,43.7664,43.7744,43.2692,43.3012,624190.0
2018-02-05 14:30:00,53.98,54.01,53.52,53.57,758043.0,43.2932,43.3173,42.9243,42.9644,758043.0
2018-02-05 15:00:00,53.55,53.93,51.92,53.63,1970984.0,42.9483,43.2531,41.641,43.0125,1970984.0
2018-02-05 15:30:00,53.63,53.7,52.53,52.53,2381032.0,43.0125,43.0686,42.1303,42.1303,2381032.0
2018-02-06 09:30:00,51.2,53.7,50.9,53.2,1923633.0,41.0636,43.0686,40.823,42.6676,1923633.0
2018-02-06 10:00:00,53.2,53.53,52.11,52.26,1654257.0,42.6676,42.9323,41.7934,41.9137,1654257.0
2018-02-06 10:30:00,52.24,52.77,51.95,52.37,964146.0,41.8977,42.3228,41.6651,42.002,964146.0
2018-02-06 11:00:00,52.4,52.48,51.97,52.12,1033150.0,42.026,42.0902,41.6811,41.8015,1033150.0
2018-02-06 11:30:00,52.11,52.64,51.96,52.43,748316.0,41.7934,42.2185,41.6731,42.0501,748316.0
2018-02-06 12:00:00,52.43,53.04,52.43,53.01,731005.0,42.0501,42.5393,42.0501,42.5153,731005.0
2018-02-06 12:30:00,53.01,53.28,52.75,52.9,831942.0,42.5153,42.7318,42.3067,42.427,831942.0
2018-02-06 13:00:00,52.9,52.98,52.52,52.88,742732.0,42.427,42.4912,42.1223,42.411,742732.0
2018-02-06 13:30:00,52.87,52.87,52.05,52.16,854695.0,42.403,42.403,41.7453,41.8335,854695.0
2018-02-06 14:00:00,52.15,52.39,51.97,52.3,749411.0,41.8255,42.018,41.6811,41.9458,749411.0
2018-02-06 14:30:00,52.29,53.41,52.2,53.37,853192.0,41.9378,42.8361,41.8656,42.804,853192.0
2018-02-06 15:00:00,53.37,54.19,53.37,53.88,1432098.0,42.804,43.4616,42.804,43.213,1432098.0
2018-02-06 15:30:00,53.89,54.36,53.67,54.33,2608596.0,43.221,43.598,43.0446,43.5739,2608596.0
2018-02-07 09:30:00,53.92,54.62,53.89,54.54,1224819.0,43.2451,43.8065,43.221,43.7423,1224819.0
2018-02-07 10:00:00,54.53,55.29,54.47,55.1,1023124.0,43.7343,44.3439,43.6862,44.1915,1023124.0
2018-02-07 10:30:00,55.11,55.14,54.72,55.04,593863.0,44.1995,44.2236,43.8867,44.1434,593863.0
2018-02-07 11:00:00,55.05,55.58,55.04,55.4,837906.0,44.1514,44.5765,44.1434,44.4321,837906.0
2018-02-07 11:30:00,55.39,55.69,55.21,55.67,545369.0,44.4241,44.6647,44.2797,44.6486,545369.0
2018-02-07 12:00:00,55.67,55.71,55.33,55.46,611290.0,44.6486,44.6807,44.3759,44.4802,611290.0
2018-02-07 12:30:00,55.47,55.49,55.05,55.23,530103.0,44.4882,44.5043,44.1514,44.2957,530103.0
2018-02-07 13:00:00,55.24,55.38,54.66,54.98,722782.0,44.3038,44.416,43.8386,44.0952,722782.0
2018-02-07 13:30:00,54.98,55.17,54.81,54.95,528244.0,44.0952,44.2476,43.9589,44.0712,528244.0
2018-02-07 14:00:00,54.95,54.96,54.62,54.96,482933.0,44.0712,44.0792,43.8065,44.0792,482933.0
2018-02-07 14:30:00,54.96,55.02,54.51,54.84,477756.0,44.0792,44.1273,43.7183,43.983,477756.0
2018-02-07 15:00:00,54.82,55.27,54.8,55.17,588717.0,43.9669,44.3278,43.9509,44.2476,588717.0
2018-02-07 15:30:00,55.17,55.29,54.54,54.54,1800315.0,44.2476,44.3439,43.7423,43.7423,1800315.0
2018-02-08 09:30:00,54.54,54.54,53.95,54.28,1004924.0,43.7423,43.7423,43.2692,43.5338,1004924.0
2018-02-08 10:00:00,54.28,54.65,54.09,54.17,538378.0,43.5338,43.8306,43.3814,43.4456,538378.0
2018-02-08 10:30:00,54.17,54.24,53.54,53.76,606907.0,43.4456,43.5017,42.9403,43.1168,606907.0
2018-02-08 11:00:00,53.74,53.97,53.25,53.33,732288.0,43.1007,43.2852,42.7077,42.7719,732288.0
2018-02-08 11:30:00,53.33,53.75,53.28,53.42,624300.0,42.7719,43.1088,42.7318,42.8441,624300.0
2018-02-08 12:00:00,53.44,53.52,52.82,52.9,641820.0,42.8601,42.9243,42.3629,42.427,641820.0
2018-02-08 12:30:00,52.9,53.27,52.45,52.71,836866.0,42.427,42.7238,42.0661,42.2746,836866.0
2018-02-08 13:00:00,52.71,53.14,52.55,52.88,1228694.0,42.2746,42.6195,42.1463,42.411,1228694.0
2018-02-08 13:30:00,52.87,53.46,52.81,53.28,911281.0,42.403,42.8762,42.3548,42.7318,911281.0
2018-02-08 14:00:00,53.28,53.33,52.93,53.02,746211.0,42.7318,42.7719,42.4511,42.5233,746211.0
2018-02-08 14:30:00,53.01,53.12,52.79,52.86,918380.0,42.5153,42.6035,42.3388,42.3949,918380.0
2018-02-08 15:00:00,52.87,53.1,52.65,52.88,928163.0,42.403,42.5874,42.2265,42.411,928163.0
2018-02-08 15:30:00,52.87,52.99,51.79,51.8,2559523.0,42.403,42.4992,41.5368,41.5448,2559523.0
2018-02-09 09:30:00,52.44,52.91,51.78,52.3,1245021.0,42.0581,42.4351,41.5288,41.9458,1245021.0
2018-02-09 10:00:00,52.3,52.33,51.77,51.87,736545.0,41.9458,41.9699,41.5207,41.6009,736545.0
2018-02-09 10:30:00,51.86,51.88,50.92,51.44,876975.0,41.5929,41.609,40.839,41.2561,876975.0
2018-02-09 11:00:00,51.47,51.77,51.02,51.1,1000183.0,41.2801,41.5207,40.9192,40.9834,1000183.0
2018-02-09 11:30:00,51.09,51.49,50.84,50.85,799322.0,40.9754,41.2962,40.7749,40.7829,799322.0
2018-02-09 12:00:00,50.85,50.95,50.34,50.34,981045.0,40.7829,40.8631,40.3739,40.3739,981045.0
2018-02-09 12:30:00,50.37,50.84,50.14,50.8,858431.0,40.3979,40.7749,40.2134,40.7428,858431.0
2018-02-09 13:00:00,50.8,50.8,50.19,50.3,895462.0,40.7428,40.7428,40.2535,40.3418,895462.0
2018-02-09 13:30:00,50.31,51.15,50.02,50.92,814699.0,40.3498,41.0235,40.1172,40.839,814699.0
2018-02-09 14:00:00,50.91,52.07,50.89,51.45,1060425.0,40.831,41.7614,40.815,41.2641,1060425.0
2018-02-09 14:30:00,51.46,51.79,51.2,51.38,801459.0,41.2721,41.5368,41.0636,41.208,801459.0
2018-02-09 15:00:00,51.37,51.61,50.85,51.44,984509.0,41.1999,41.3924,40.7829,41.2561,984509.0
2018-02-09 15:30:00,51.46,52.58,51.41,52.14,2620849.0,41.2721,42.1704,41.232,41.8175,2620849.0
2018-02-12 09:30:00,52.8,53.65,52.74,52.93,1636907.0,42.3468,43.0285,42.2987,42.4511,1636907.0
2018-02-12 10:00:00,52.92,53.17,52.62,52.83,997327.0,42.4431,42.6436,42.2025,42.3709,997327.0
2018-02-12 10:30:00,52.82,53.05,52.64,53.04,705016.0,42.3629,42.5473,42.2185,42.5393,705016.0
2018-02-12 11:00:00,53.03,53.2,52.85,53.14,661052.0,42.5313,42.6676,42.3869,42.6195,661052.0
2018-02-12 11:30:00,53.14,53.35,52.91,53.34,572369.0,42.6195,42.7879,42.4351,42.7799,572369.0
2018-02-12 12:00:00,53.36,53.61,53.26,53.51,683881.0,42.796,42.9965,42.7158,42.9163,683881.0
2018-02-12 12:30:00,53.51,53.65,53.42,53.57,315516.0,42.9163,43.0285,42.8441,42.9644,315516.0
2018-02-12 13:00:00,53.58,53.77,53.56,53.77,487073.0,42.9724,43.1248,42.9564,43.1248,487073.0
2018-02-12 13:30:00,53.78,54.14,53.74,54.01,548168.0,43.1328,43.4215,43.1007,43.3173,548168.0
2018-02-12 14:00:00,54.02,54.05,53.68,53.89,366916.0,43.3253,43.3494,43.0526,43.221,366916.0
2018-02-12 14:30:00,53.9,53.99,53.63,53.7,573899.0,43.2291,43.3012,43.0125,43.0686,573899.0
2018-02-12 15:00:00,53.7,53.87,53.46,53.76,509050.0,43.0686,43.205,42.8762,43.1168,509050.0
2018-02-12 15:30:00,53.76,53.84,53.27,53.43,1810804.0,43.1168,43.1809,42.7238,42.8521,1810804.0
2018-02-13 09:30:00,53.03,53.39,52.99,53.16,927396.0,42.5313,42.82,42.4992,42.6356,927396.0
2018-02-13 10:00:00,53.16,53.32,53.03,53.09,492958.0,42.6356,42.7639,42.5313,42.5794,492958.0
2018-02-13 10:30:00,53.09,53.17,52.88,53.01,483127.0,42.5794,42.6436,42.411,42.5153,483127.0
2018-02-13 11:00:00,53.0,53.27,52.86,53.13,497737.0,42.5072,42.7238,42.3949,42.6115,497737.0
2018-02-13 11:30:00,53.13,53.34,53.04,53.32,255746.0,42.6115,42.7799,42.5393,42.7639,255746.0
2018-02-13 12:00:00,53.31,53.52,53.3,53.38,391867.0,42.7559,42.9243,42.7478,42.812,391867.0
2018-02-13 12:30:00,53.38,53.5,53.34,53.34,306636.0,42.812,42.9082,42.7799,42.7799,306636.0
2018-02-13 13:00:00,53.34,53.71,53.33,53.67,286559.0,42.7799,43.0767,42.7719,43.0446,286559.0
2018-02-13 13:30:00,53.66,53.86,53.62,53.72,467303.0,43.0366,43.197,43.0045,43.0847,467303.0
2018-02-13 14:00:00,53.71,53.88,53.69,53.77,436503.0,43.0767,43.213,43.0606,43.1248,436503.0
2018-02-13 14:30:00,53.77,53.77,53.51,53.64,668899.0,43.1248,43.1248,42.9163,43.0205,668899.0
2018-02-13 15:00:00,53.64,53.65,53.43,53.52,765528.0,43.0205,43.0285,42.8521,42.9243,765528.0
2018-02-13 15:30:00,53.52,53.62,53.35,53.39,1295268.0,42.9243,43.0045,42.7879,42.82,1295268.0
2018-02-14 09:30:00,53.27,53.97,53.26,53.83,1407529.0,42.7238,43.2852,42.7158,43.1729,1407529.0
2018-02-14 10:00:00,53.83,54.19,53.65,54.02,956900.0,43.1729,43.4616,43.0285,43.3253,956900.0
2018-02-14 10:30:00,54.03,54.48,53.92,54.25,817500.0,43.3333,43.6942,43.2451,43.5098,817500.0
2018-02-14 11:00:00,54.26,54.34,54.14,54.28,347267.0,43.5178,43.5819,43.4215,43.5338,347267.0
2018-02-14 11:30:00,54.29,54.42,54.17,54.17,449128.0,43.5418,43.6461,43.4456,43.4456,449128.0
2018-02-14 12:00:00,54.18,54.51,54.16,54.49,346788.0,43.4536,43.7183,43.4376,43.7022,346788.0
2018-02-14 12:30:00,54.49,54.66,54.4,54.6,390771.0,43.7022,43.8386,43.6301,43.7905,390771.0
2018-02-14 13:00:00,54.6,54.86,54.57,54.75,361083.0,43.7905,43.999,43.7664,43.9108,361083.0
2018-02-14 13:30:00,54.75,54.95,54.74,54.95,490777.0,43.9108,44.0712,43.9028,44.0712,490777.0
2018-02-14 14:00:00,54.95,55.06,54.5,54.52,590265.0,44.0712,44.1594,43.7103,43.7263,590265.0
2018-02-14 14:30:00,54.53,54.81,54.5,54.74,438621.0,43.7343,43.9589,43.7103,43.9028,438621.0
2018-02-14 15:00:00,54.75,54.99,54.74,54.88,667700.0,43.9108,44.1033,43.9028,44.015,667700.0
2018-02-14 15:30:00,54.88,55.1,54.81,55.07,2003720.0,44.015,44.1915,43.9589,44.1674,2003720.0
2018-02-15 09:30:00,55.41,55.6,55.16,55.41,1009392.0,44.4401,44.5925,44.2396,44.4401,1009392.0
2018-02-15 10:00:00,55.41,55.5,55.29,55.42,577181.0,44.4401,44.5123,44.3439,44.4481,577181.0
2018-02-15 10:30:00,55.42,55.47,54.65,54.67,910502.0,44.4481,44.4882,43.8306,43.8466,910502.0
2018-02-15 11:00:00,54.66,55.08,54.57,55.06,586289.0,43.8386,44.1754,43.7664,44.1594,586289.0
2018-02-15 11:30:00,55.08,55.08,54.83,55.0,430463.0,44.1754,44.1754,43.9749,44.1113,430463.0
2018-02-15 12:00:00,54.99,55.11,54.88,55.03,232425.0,44.1033,44.1995,44.015,44.1353,232425.0
2018-02-15 12:30:00,55.03,55.09,54.96,55.05,244491.0,44.1353,44.1835,44.0792,44.1514,244491.0
2018-02-15 13:00:00,55.06,55.25,55.04,55.06,224419.0,44.1594,44.3118,44.1434,44.1594,224419.0
2018-02-15 13:30:00,55.06,55.18,54.97,55.13,338971.0,44.1594,44.2556,44.0872,44.2155,338971.0
2018-02-15 14:00:00,55.12,55.3,55.09,55.26,271509.0,44.2075,44.3519,44.1835,44.3198,271509.0
2018-02-15 14:30:00,55.25,55.27,55.14,55.14,322705.0,44.3118,44.3278,44.2236,44.2236,322705.0
2018-02-15 15:00:00,55.15,55.38,55.14,55.25,662161.0,44.2316,44.416,44.2236,44.3118,662161.0
2018-02-15 15:30:00,55.25,55.42,55.12,55.42,1004553.0,44.3118,44.4481,44.2075,44.4481,1004553.0
2018-02-16 09:30:00,55.3,55.57,55.2,55.33,905489.0,44.3519,44.5684,44.2717,44.3759,905489.0
2018-02-16 10:00:00,55.33,55.44,55.2,55.35,378330.0,44.3759,44.4642,44.2717,44.392,378330.0
2018-02-16 10:30:00,55.34,55.45,55.16,55.18,513089.0,44.384,44.4722,44.2396,44.2556,513089.0
2018-02-16 11:00:00,55.18,55.46,55.17,55.32,455761.0,44.2556,44.4802,44.2476,44.3679,455761.0
2018-02-16 11:30:00,55.32,55.44,55.21,55.4,206766.0,44.3679,44.4642,44.2797,44.4321,206766.0
2018-02-16 12:00:00,55.4,55.44,55.3,55.32,181626.0,44.4321,44.4642,44.3519,44.3679,181626.0
2018-02-16 12:30:00,55.33,55.55,55.21,55.28,523350.0,44.3759,44.5524,44.2797,44.3358,523350.0
2018-02-16 13:00:00,55.29,55.39,55.03,55.06,336637.0,44.3439,44.4241,44.1353,44.1594,336637.0
2018-02-16 13:30:00,55.07,55.29,54.95,55.21,247589.0,44.1674,44.3439,44.0712,44.2797,247589.0
2018-02-16 14:00:00,55.21,55.32,54.99,55.14,394501.0,44.2797,44.3679,44.1033,44.2236,394501.0
2018-02-16 14:30:00,55.15,55.36,55.11,55.36,300757.0,44.2316,44.4,44.1995,44.4,300757.0
2018-02-16 15:00:00,55.36,55.51,55.33,55.43,772659.0,44.4,44.5203,44.3759,44.4561,772659.0
2018-02-16 15:30:00,55.42,55.45,55.13,55.15,1085716.0,44.4481,44.4722,44.2155,44.2316,1085716.0
2018-02-20 09:30:00,54.93,55.65,54.91,55.25,793791.0,44.0551,44.6326,44.0391,44.3118,793791.0
2018-02-20 10:00:00,55.26,55.26,54.93,54.94,469506.0,44.3198,44.3198,44.0551,44.0632,469506.0
2018-02-20 10:30:00,54.94,55.07,54.79,54.92,331084.0,44.0632,44.1674,43.9429,44.0471,331084.0
2018-02-20 11:00:00,54.92,55.23,54.84,55.22,427917.0,44.0471,44.2957,43.983,44.2877,427917.0
2018-02-20 11:30:00,55.22,55.31,55.18,55.29,172414.0,44.2877,44.3599,44.2556,44.3439,172414.0
2018-02-20 12:00:00,55.29,55.43,55.28,55.39,504111.0,44.3439,44.4561,44.3358,44.4241,504111.0
2018-02-20 12:30:00,55.39,55.46,55.36,55.43,360964.0,44.4241,44.4802,44.4,44.4561,360964.0
2018-02-20 13:00:00,55.42,55.45,55.29,55.36,529166.0,44.4481,44.4722,44.3439,44.4,529166.0
2018-02-20 13:30:00,55.36,55.4,55.29,55.37,252258.0,44.4,44.4321,44.3439,44.408,252258.0
2018-02-20 14:00:00,55.38,55.39,55.08,55.17,308295.0,44.416,44.4241,44.1754,44.2476,308295.0
2018-02-20 14:30:00,55.17,55.34,55.15,55.2,247334.0,44.2476,44.384,44.2316,44.2717,247334.0
2018-02-20 15:00:00,55.2,55.31,54.74,54.95,479136.0,44.2717,44.3599,43.9028,44.0712,479136.0
2018-02-20 15:30:00,54.94,55.22,54.91,55.05,927639.0,44.0632,44.2877,44.0391,44.1514,927639.0
2018-02-21 09:30:00,55.11,55.48,54.96,55.29,778068.0,44.1995,44.4963,44.0792,44.3439,778068.0
2018-02-21 10:00:00,55.28,55.34,55.1,55.13,445959.0,44.3358,44.384,44.1915,44.2155,445959.0
2018-02-21 10:30:00,55.13,55.61,55.13,55.59,628288.0,44.2155,44.6005,44.2155,44.5845,628288.0
2018-02-21 11:00:00,55.59,55.64,55.41,55.46,538948.0,44.5845,44.6246,44.4401,44.4802,538948.0
2018-02-21 11:30:00,55.45,55.63,55.44,55.54,218004.0,44.4722,44.6166,44.4642,44.5444,218004.0
2018-02-21 12:00:00,55.54,55.59,55.37,55.5,188099.0,44.5444,44.5845,44.408,44.5123,188099.0
2018-02-21 12:30:00,55.49,55.82,55.45,55.8,185655.0,44.5043,44.7689,44.4722,44.7529,185655.0
2018-02-21 13:00:00,55.8,55.82,55.71,55.82,153975.0,44.7529,44.7689,44.6807,44.7689,153975.0
2018-02-21 13:30:00,55.82,55.93,55.73,55.86,459396.0,44.7689,44.8572,44.6968,44.801,459396.0
2018-02-21 14:00:00,55.86,56.33,55.79,56.2,914486.0,44.801,45.178,44.7449,45.0737,914486.0
2018-02-21 14:30:00,56.2,56.27,55.88,56.02,569067.0,45.0737,45.1298,44.8171,44.9293,569067.0
2018-02-21 15:00:00,56.02,56.03,55.48,55.71,861345.0,44.9293,44.9374,44.4963,44.6807,861345.0
2018-02-21 15:30:00,55.71,55.81,55.08,55.11,1303966.0,44.6807,44.7609,44.1754,44.1995,1303966.0
2018-02-22 09:30:00,55.41,55.91,55.3,55.44,661238.0,44.4401,44.8411,44.3519,44.4642,661238.0
2018-02-22 10:00:00,55.45,55.55,55.18,55.29,368506.0,44.4722,44.5524,44.2556,44.3439,368506.0
2018-02-22 10:30:00,55.29,55.43,55.13,55.27,303824.0,44.3439,44.4561,44.2155,44.3278,303824.0
2018-02-22 11:00:00,55.27,55.55,55.27,55.52,311052.0,44.3278,44.5524,44.3278,44.5283,311052.0
2018-02-22 11:30:00,55.51,55.72,55.38,55.62,178131.0,44.5203,44.6887,44.416,44.6085,178131.0
2018-02-22 12:00:00,55.62,55.73,55.54,55.63,270748.0,44.6085,44.6968,44.5444,44.6166,270748.0
2018-02-22 12:30:00,55.64,55.68,55.37,55.41,389864.0,44.6246,44.6567,44.408,44.4401,389864.0
2018-02-22 13:00:00,55.41,55.53,55.29,55.43,185671.0,44.4401,44.5364,44.3439,44.4561,185671.0
2018-02-22 13:30:00,55.42,55.44,55.13,55.26,236600.0,44.4481,44.4642,44.2155,44.3198,236600.0
2018-02-22 14:00:00,55.27,55.37,55.21,55.36,182987.0,44.3278,44.408,44.2797,44.4,182987.0
2018-02-22 14:30:00,55.37,55.41,54.81,54.85,312205.0,44.408,44.4401,43.9589,43.991,312205.0
2018-02-22 15:00:00,54.86,55.06,54.75,54.96,357135.0,43.999,44.1594,43.9108,44.0792,357135.0
2018-02-22 15:30:00,54.96,54.98,54.61,54.86,1277454.0,44.0792,44.0952,43.7985,43.999,1277454.0
2018-02-23 09:30:00,55.04,55.54,55.04,55.49,652899.0,44.1434,44.5444,44.1434,44.5043,652899.0
2018-02-23 10:00:00,55.48,55.61,55.35,55.41,338491.0,44.4963,44.6005,44.392,44.4401,338491.0
2018-02-23 10:30:00,55.41,55.48,55.27,55.36,584228.0,44.4401,44.4963,44.3278,44.4,584228.0
2018-02-23 11:00:00,55.36,55.66,55.35,55.58,481934.0,44.4,44.6406,44.392,44.5765,481934.0
2018-02-23 11:30:00,55.56,55.66,55.48,55.62,249251.0,44.5604,44.6406,44.4963,44.6085,249251.0
2018-02-23 12:00:00,55.62,55.67,55.5,55.51,272653.0,44.6085,44.6486,44.5123,44.5203,272653.0
2018-02-23 12:30:00,55.52,55.61,55.49,55.59,219269.0,44.5283,44.6005,44.5043,44.5845,219269.0
2018-02-23 13:00:00,55.58,55.58,55.38,55.46,354010.0,44.5765,44.5765,44.416,44.4802,354010.0
2018-02-23 13:30:00,55.45,55.64,55.45,55.62,145576.0,44.4722,44.6246,44.4722,44.6085,145576.0
2018-02-23 14:00:00,55.63,55.64,55.46,55.63,170924.0,44.6166,44.6246,44.4802,44.6166,170924.0
2018-02-23 14:30:00,55.64,55.82,55.54,55.77,215893.0,44.6246,44.7689,44.5444,44.7288,215893.0
2018-02-23 15:00:00,55.77,55.99,55.77,55.96,417741.0,44.7288,44.9053,44.7288,44.8812,417741.0
2018-02-23 15:30:00,55.97,56.13,55.91,56.08,1310676.0,44.8892,45.0176,44.8411,44.9775,1310676.0
2018-02-26 09:30:00,56.31,56.64,56.22,56.59,974451.0,45.1619,45.4266,45.0897,45.3865,974451.0
2018-02-26 10:00:00,56.58,56.72,56.29,56.33,696475.0,45.3785,45.4908,45.1459,45.178,696475.0
2018-02-26 10:30:00,56.32,56.42,56.2,56.32,379852.0,45.1699,45.2502,45.0737,45.1699,379852.0
2018-02-26 11:00:00,56.32,56.62,56.24,56.56,357879.0,45.1699,45.4106,45.1058,45.3624,357879.0
2018-02-26 11:30:00,56.56,56.62,56.41,56.58,203453.0,45.3624,45.4106,45.2421,45.3785,203453.0
2018-02-26 12:00:00,56.58,56.8,56.58,56.79,249007.0,45.3785,45.5549,45.3785,45.5469,249007.0
2018-02-26 12:30:00,56.79,56.85,56.64,56.8,328141.0,45.5469,45.595,45.4266,45.5549,328141.0
2018-02-26 13:00:00,56.8,56.93,56.8,56.93,291309.0,45.5549,45.6592,45.5549,45.6592,291309.0
2018-02-26 13:30:00,56.93,56.99,56.88,56.94,283607.0,45.6592,45.7073,45.6191,45.6672,283607.0
2018-02-26 14:00:00,56.94,56.97,56.86,56.87,448951.0,45.6672,45.6913,45.603,45.6111,448951.0
2018-02-26 14:30:00,56.87,56.88,56.7,56.79,492229.0,45.6111,45.6191,45.4747,45.5469,492229.0
2018-02-26 15:00:00,56.78,56.99,56.75,56.91,619405.0,45.5389,45.7073,45.5148,45.6431,619405.0
2018-02-26 15:30:00,56.92,57.01,56.82,57.0,1373867.0,45.6512,45.7233,45.571,45.7153,1373867.0
2018-02-27 09:30:00,57.0,57.77,57.0,57.14,1388288.0,45.7153,46.3329,45.7153,45.8276,1388288.0
2018-02-27 10:00:00,57.14,57.8,57.11,57.72,1143233.0,45.8276,46.3569,45.8035,46.2928,1143233.0
2018-02-27 10:30:00,57.71,57.73,57.38,57.55,632923.0,46.2848,46.3008,46.0201,46.1564,632923.0
2018-02-27 11:00:00,57.55,57.82,57.48,57.57,448891.0,46.1564,46.373,46.1003,46.1725,448891.0
2018-02-27 11:30:00,57.57,57.69,57.37,57.4,542292.0,46.1725,46.2687,46.0121,46.0361,542292.0
2018-02-27 12:00:00,57.4,57.56,57.24,57.35,603961.0,46.0361,46.1645,45.9078,45.996,603961.0
2018-02-27 12:30:00,57.34,57.59,57.3,57.55,440133.0,45.988,46.1885,45.9559,46.1564,440133.0
2018-02-27 13:00:00,57.55,57.7,57.47,57.51,690266.0,46.1564,46.2767,46.0923,46.1244,690266.0
2018-02-27 13:30:00,57.49,57.55,57.33,57.36,693412.0,46.1083,46.1564,45.98,46.0041,693412.0
2018-02-27 14:00:00,57.36,57.38,57.0,57.08,794546.0,46.0041,46.0201,45.7153,45.7795,794546.0
2018-02-27 14:30:00,57.08,57.24,56.91,56.97,615828.0,45.7795,45.9078,45.6431,45.6913,615828.0
2018-02-27 15:00:00,56.98,57.07,56.84,56.94,612163.0,45.6993,45.7715,45.587,45.6672,612163.0
2018-02-27 15:30:00,56.94,57.09,56.67,56.69,1374631.0,45.6672,45.7875,45.4507,45.4667,1374631.0
2018-02-28 09:30:00,57.09,57.44,56.92,57.44,1002904.0,45.7875,46.0682,45.6512,46.0682,1002904.0
2018-02-28 10:00:00,57.45,57.62,57.31,57.59,530309.0,46.0762,46.2126,45.964,46.1885,530309.0
2018-02-28 10:30:00,57.59,57.63,56.94,57.04,585042.0,46.1885,46.2206,45.6672,45.7474,585042.0
2018-02-28 11:00:00,57.04,57.07,56.85,57.0,548307.0,45.7474,45.7715,45.595,45.7153,548307.0
2018-02-28 11:30:00,57.0,57.02,56.7,56.89,354959.0,45.7153,45.7314,45.4747,45.6271,354959.0
2018-02-28 12:00:00,56.9,57.0,56.77,56.79,296908.0,45.6351,45.7153,45.5309,45.5469,296908.0
2018-02-28 12:30:00,56.78,57.13,56.73,57.08,513374.0,45.5389,45.8196,45.4988,45.7795,513374.0
2018-02-28 13:00:00,57.08,57.11,56.95,57.11,277316.0,45.7795,45.8035,45.6752,45.8035,277316.0
2018-02-28 13:30:00,57.1,57.36,57.0,57.36,459485.0,45.7955,46.0041,45.7153,46.0041,459485.0
2018-02-28 14:00:00,57.35,57.43,57.23,57.23,252738.0,45.996,46.0602,45.8998,45.8998,252738.0
2018-02-28 14:30:00,57.23,57.23,56.59,56.63,637703.0,45.8998,45.8998,45.3865,45.4186,637703.0
2018-02-28 15:00:00,56.63,56.74,56.32,56.45,631115.0,45.4186,45.5068,45.1699,45.2742,631115.0
2018-02-28 15:30:00,56.46,56.57,56.01,56.02,1566732.0,45.2822,45.3705,44.9213,44.9293,1566732.0
2018-03-01 09:30:00,55.89,56.06,55.39,55.48,1006065.0,44.8251,44.9614,44.4241,44.4963,1006065.0
2018-03-01 10:00:00,55.48,55.96,55.47,55.95,541057.0,44.4963,44.8812,44.4882,44.8732,541057.0
2018-03-01 10:30:00,55.95,56.29,55.88,55.95,692697.0,44.8732,45.1459,44.8171,44.8732,692697.0
2018-03-01 11:00:00,55.94,56.27,55.87,55.94,438277.0,44.8652,45.1298,44.809,44.8652,438277.0
2018-03-01 11:30:00,55.94,56.21,55.87,56.02,408389.0,44.8652,45.0817,44.809,44.9293,408389.0
2018-03-01 12:00:00,56.02,56.03,55.56,55.66,412141.0,44.9293,44.9374,44.5604,44.6406,412141.0
2018-03-01 12:30:00,55.65,55.9,55.48,55.76,351668.0,44.6326,44.8331,44.4963,44.7208,351668.0
2018-03-01 13:00:00,55.75,55.75,55.21,55.56,559550.0,44.7128,44.7128,44.2797,44.5604,559550.0
2018-03-01 13:30:00,55.55,55.61,54.9,54.93,736254.0,44.5524,44.6005,44.0311,44.0551,736254.0
2018-03-01 14:00:00,54.93,54.99,54.51,54.91,926625.0,44.0551,44.1033,43.7183,44.0391,926625.0
2018-03-01 14:30:00,54.91,54.95,54.57,54.65,635046.0,44.0391,44.0712,43.7664,43.8306,635046.0
2018-03-01 15:00:00,54.65,55.17,54.46,55.01,761789.0,43.8306,44.2476,43.6782,44.1193,761789.0
2018-03-01 15:30:00,55.02,55.13,54.41,54.49,2671725.0,44.1273,44.2155,43.6381,43.7022,2671725.0
2018-03-02 09:30:00,54.14,54.23,53.52,53.67,1429286.0,43.4215,43.4937,42.9243,43.0446,1429286.0
2018-03-02 10:00:00,53.68,53.82,53.51,53.63,1231960.0,43.0526,43.1649,42.9163,43.0125,1231960.0
2018-03-02 10:30:00,53.62,53.95,53.55,53.81,799504.0,43.0045,43.2692,42.9483,43.1569,799504.0
2018-03-02 11:00:00,53.8,54.11,53.61,54.0,707739.0,43.1489,43.3975,42.9965,43.3093,707739.0
2018-03-02 11:30:00,54.0,54.45,53.96,54.36,766285.0,43.3093,43.6702,43.2772,43.598,766285.0
2018-03-02 12:00:00,54.36,54.5,54.08,54.44,494129.0,43.598,43.7103,43.3734,43.6621,494129.0
2018-03-02 12:30:00,54.44,54.63,54.28,54.6,445650.0,43.6621,43.8145,43.5338,43.7905,445650.0
2018-03-02 13:00:00,54.6,54.64,54.28,54.29,380206.0,43.7905,43.8226,43.5338,43.5418,380206.0
2018-03-02 13:30:00,54.28,54.43,54.12,54.24,406752.0,43.5338,43.6541,43.4055,43.5017,406752.0
2018-03-02 14:00:00,54.25,54.61,54.25,54.39,522711.0,43.5098,43.7985,43.5098,43.622,522711.0
2018-03-02 14:30:00,54.38,54.46,54.24,54.24,439335.0,43.614,43.6782,43.5017,43.5017,439335.0
2018-03-02 15:00:00,54.24,54.45,54.1,54.4,622122.0,43.5017,43.6702,43.3895,43.6301,622122.0
2018-03-02 15:30:00,54.4,54.87,54.38,54.74,1581742.0,43.6301,44.007,43.614,43.9028,1581742.0
2018-03-05 09:30:00,54.32,54.65,54.28,54.41,592076.0,43.5659,43.8306,43.5338,43.6381,592076.0
2018-03-05 10:00:00,54.41,54.74,54.32,54.73,318895.0,43.6381,43.9028,43.5659,43.8947,318895.0
2018-03-05 10:30:00,54.73,55.02,54.63,55.0,412050.0,43.8947,44.1273,43.8145,44.1113,412050.0
2018-03-05 11:00:00,55.0,55.47,54.98,55.38,379042.0,44.1113,44.4882,44.0952,44.416,379042.0
2018-03-05 11:30:00,55.36,55.55,55.28,55.51,283595.0,44.4,44.5524,44.3358,44.5203,283595.0
2018-03-05 12:00:00,55.5,55.59,55.35,55.46,374041.0,44.5123,44.5845,44.392,44.4802,374041.0
2018-03-05 12:30:00,55.47,55.68,55.4,55.66,305866.0,44.4882,44.6567,44.4321,44.6406,305866.0
2018-03-05 13:00:00,55.68,55.87,55.63,55.7,349906.0,44.6567,44.809,44.6166,44.6727,349906.0
2018-03-05 13:30:00,55.69,55.83,55.59,55.83,313711.0,44.6647,44.777,44.5845,44.777,313711.0
2018-03-05 14:00:00,55.84,55.89,55.54,55.62,568668.0,44.785,44.8251,44.5444,44.6085,568668.0
2018-03-05 14:30:00,55.61,55.87,55.58,55.84,585088.0,44.6005,44.809,44.5765,44.785,585088.0
2018-03-05 15:00:00,55.83,56.0,55.73,55.76,422253.0,44.777,44.9133,44.6968,44.7208,422253.0
2018-03-05 15:30:00,55.75,55.87,55.48,55.48,1092580.0,44.7128,44.809,44.4963,44.4963,1092580.0
2018-03-06 09:30:00,55.89,55.98,55.53,55.59,1001224.0,44.8251,44.8973,44.5364,44.5845,1001224.0
2018-03-06 10:00:00,55.58,55.87,55.41,55.77,573742.0,44.5765,44.809,44.4401,44.7288,573742.0
2018-03-06 10:30:00,55.76,55.97,55.54,55.6,613786.0,44.7208,44.8892,44.5444,44.5925,613786.0
2018-03-06 11:00:00,55.61,55.91,55.57,55.75,546327.0,44.6005,44.8411,44.5684,44.7128,546327.0
2018-03-06 11:30:00,55.76,55.91,55.66,55.9,426563.0,44.7208,44.8411,44.6406,44.8331,426563.0
2018-03-06 12:00:00,55.89,56.04,55.81,55.88,744058.0,44.8251,44.9454,44.7609,44.8171,744058.0
2018-03-06 12:30:00,55.87,56.41,55.84,56.41,727993.0,44.809,45.2421,44.785,45.2421,727993.0
2018-03-06 13:00:00,56.42,56.48,56.33,56.34,448729.0,45.2502,45.2983,45.178,45.186,448729.0
2018-03-06 13:30:00,56.34,56.4,56.17,56.29,556241.0,45.186,45.2341,45.0496,45.1459,556241.0
2018-03-06 14:00:00,56.3,56.35,56.19,56.3,374204.0,45.1539,45.194,45.0657,45.1539,374204.0
2018-03-06 14:30:00,56.31,56.71,56.31,56.63,649656.0,45.1619,45.4827,45.1619,45.4186,649656.0
2018-03-06 15:00:00,56.62,56.67,56.43,56.51,594329.0,45.4106,45.4507,45.2582,45.3223,594329.0
2018-03-06 15:30:00,56.5,56.66,56.43,56.56,1392274.0,45.3143,45.4426,45.2582,45.3624,1392274.0
2018-03-07 09:30:00,55.83,56.39,55.7,56.24,767943.0,44.777,45.2261,44.6727,45.1058,767943.0
2018-03-07 10:00:00,56.25,56.4,56.17,56.27,431451.0,45.1138,45.2341,45.0496,45.1298,431451.0
2018-03-07 10:30:00,56.26,56.49,56.2,56.46,440768.0,45.1218,45.3063,45.0737,45.2822,440768.0
2018-03-07 11:00:00,56.45,56.48,56.22,56.3,531258.0,45.2742,45.2983,45.0897,45.1539,531258.0
2018-03-07 11:30:00,56.3,56.53,56.0,56.01,440336.0,45.1539,45.3384,44.9133,44.9213,440336.0
2018-03-07 12:00:00,56.02,56.08,55.82,55.98,548596.0,44.9293,44.9775,44.7689,44.8973,548596.0
2018-03-07 12:30:00,55.97,56.15,55.89,56.13,621449.0,44.8892,45.0336,44.8251,45.0176,621449.0
2018-03-07 13:00:00,56.13,56.14,55.84,56.13,330341.0,45.0176,45.0256,44.785,45.0176,330341.0
2018-03-07 13:30:00,56.13,56.32,56.07,56.32,280586.0,45.0176,45.1699,44.9694,45.1699,280586.0
2018-03-07 14:00:00,56.33,56.47,56.22,56.34,402840.0,45.178,45.2903,45.0897,45.186,402840.0
2018-03-07 14:30:00,56.34,56.62,56.33,56.47,320843.0,45.186,45.4106,45.178,45.2903,320843.0
2018-03-07 15:00:00,56.48,56.79,56.47,56.76,488251.0,45.2983,45.5469,45.2903,45.5228,488251.0
2018-03-07 15:30:00,56.76,57.03,56.74,56.88,1199310.0,45.5228,45.7394,45.5068,45.6191,1199310.0
2018-03-08 09:30:00,56.93,57.17,56.67,56.72,487050.0,45.6592,45.8517,45.4507,45.4908,487050.0
2018-03-08 10:00:00,56.72,56.8,56.4,56.41,373838.0,45.4908,45.5549,45.2341,45.2421,373838.0
2018-03-08 10:30:00,56.41,56.46,56.21,56.28,390545.0,45.2421,45.2822,45.0817,45.1379,390545.0
2018-03-08 11:00:00,56.28,56.57,56.22,56.35,362599.0,45.1379,45.3705,45.0897,45.194,362599.0
2018-03-08 11:30:00,56.35,56.39,56.1,56.2,374836.0,45.194,45.2261,44.9935,45.0737,374836.0
2018-03-08 12:00:00,56.21,56.22,55.97,56.14,294996.0,45.0817,45.0897,44.8892,45.0256,294996.0
2018-03-08 12:30:00,56.14,56.28,56.09,56.21,333689.0,45.0256,45.1379,44.9855,45.0817,333689.0
2018-03-08 13:00:00,56.22,56.4,56.18,56.25,242974.0,45.0897,45.2341,45.0577,45.1138,242974.0
2018-03-08 13:30:00,56.24,56.49,56.22,56.46,338848.0,45.1058,45.3063,45.0897,45.2822,338848.0
2018-03-08 14:00:00,56.46,56.64,56.41,56.64,335236.0,45.2822,45.4266,45.2421,45.4266,335236.0
2018-03-08 14:30:00,56.63,56.84,56.58,56.82,409896.0,45.4186,45.587,45.3785,45.571,409896.0
2018-03-08 15:00:00,56.81,57.08,56.8,56.97,563929.0,45.5629,45.7795,45.5549,45.6913,563929.0
2018-03-08 15:30:00,56.96,57.0,56.68,56.95,1413592.0,45.6832,45.7153,45.4587,45.6752,1413592.0
2018-03-09 09:30:00,57.34,57.82,57.25,57.72,1042987.0,45.988,46.373,45.9158,46.2928,1042987.0
2018-03-09 10:00:00,57.72,57.92,57.65,57.84,521515.0,46.2928,46.4532,46.2366,46.389,521515.0
2018-03-09 10:30:00,57.85,58.1,57.83,57.92,723284.0,46.397,46.5976,46.381,46.4532,723284.0
2018-03-09 11:00:00,57.92,58.05,57.84,58.02,354717.0,46.4532,46.5575,46.389,46.5334,354717.0
2018-03-09 11:30:00,58.03,58.15,57.87,58.14,339366.0,46.5414,46.6377,46.4131,46.6296,339366.0
2018-03-09 12:00:00,58.15,58.49,58.14,58.34,792610.0,46.6377,46.9103,46.6296,46.79,792610.0
2018-03-09 12:30:00,58.34,58.5,58.3,58.35,413238.0,46.79,46.9184,46.758,46.7981,413238.0
2018-03-09 13:00:00,58.36,58.6,58.36,58.53,459874.0,46.8061,46.9986,46.8061,46.9424,459874.0
2018-03-09 13:30:00,58.54,58.7,58.52,58.63,452744.0,46.9504,47.0788,46.9344,47.0226,452744.0
2018-03-09 14:00:00,58.63,58.69,58.45,58.51,603400.0,47.0226,47.0707,46.8783,46.9264,603400.0
2018-03-09 14:30:00,58.5,58.68,58.46,58.64,490127.0,46.9184,47.0627,46.8863,47.0306,490127.0
2018-03-09 15:00:00,58.64,58.79,58.61,58.73,746163.0,47.0306,47.1509,47.0066,47.1028,746163.0
2018-03-09 15:30:00,58.73,58.77,58.44,58.67,1510414.0,47.1028,47.1349,46.8702,47.0547,1510414.0
2018-03-12 09:30:00,58.61,58.9,58.54,58.85,778657.0,47.0066,47.2392,46.9504,47.1991,778657.0
2018-03-12 10:00:00,58.85,59.07,58.78,59.01,788113.0,47.1991,47.3755,47.1429,47.3274,788113.0
2018-03-12 10:30:00,59.0,59.11,58.78,58.81,562771.0,47.3194,47.4076,47.1429,47.167,562771.0
2018-03-12 11:00:00,58.8,58.89,58.68,58.7,304030.0,47.159,47.2311,47.0627,47.0788,304030.0
2018-03-12 11:30:00,58.69,58.91,58.67,58.82,281287.0,47.0707,47.2472,47.0547,47.175,281287.0
2018-03-12 12:00:00,58.84,58.9,58.77,58.8,256299.0,47.191,47.2392,47.1349,47.159,256299.0
2018-03-12 12:30:00,58.79,58.86,58.68,58.84,289844.0,47.1509,47.2071,47.0627,47.191,289844.0
2018-03-12 13:00:00,58.84,59.2,58.83,59.2,333407.0,47.191,47.4798,47.183,47.4798,333407.0
2018-03-12 13:30:00,59.2,59.36,59.19,59.3,347333.0,47.4798,47.6081,47.4718,47.56,347333.0
2018-03-12 14:00:00,59.29,59.38,59.18,59.33,483067.0,47.552,47.6241,47.4637,47.584,483067.0
2018-03-12 14:30:00,59.33,59.36,59.08,59.1,636943.0,47.584,47.6081,47.3835,47.3996,636943.0
2018-03-12 15:00:00,59.09,59.16,59.03,59.05,576292.0,47.3916,47.4477,47.3434,47.3595,576292.0
2018-03-12 15:30:00,59.05,59.16,58.9,58.9,1101929.0,47.3595,47.4477,47.2392,47.2392,1101929.0
2018-03-13 09:30:00,59.22,59.29,58.84,59.02,551936.0,47.4958,47.552,47.191,47.3354,551936.0
2018-03-13 10:00:00,59.03,59.24,58.93,59.18,279886.0,47.3434,47.5119,47.2632,47.4637,279886.0
2018-03-13 10:30:00,59.19,59.19,58.81,58.82,328452.0,47.4718,47.4718,47.167,47.175,328452.0
2018-03-13 11:00:00,58.82,58.87,58.65,58.73,274205.0,47.175,47.2151,47.0387,47.1028,274205.0
2018-03-13 11:30:00,58.74,58.8,58.58,58.64,256243.0,47.1108,47.159,46.9825,47.0306,256243.0
2018-03-13 12:00:00,58.65,58.67,58.29,58.5,444317.0,47.0387,47.0547,46.7499,46.9184,444317.0
2018-03-13 12:30:00,58.5,58.81,58.5,58.73,229394.0,46.9184,47.167,46.9184,47.1028,229394.0
2018-03-13 13:00:00,58.73,58.81,58.65,58.68,256016.0,47.1028,47.167,47.0387,47.0627,256016.0
2018-03-13 13:30:00,58.69,58.74,58.42,58.45,262302.0,47.0707,47.1108,46.8542,46.8783,262302.0
2018-03-13 14:00:00,58.45,58.54,58.32,58.45,220586.0,46.8783,46.9504,46.774,46.8783,220586.0
2018-03-13 14:30:00,58.46,58.61,58.26,58.34,321326.0,46.8863,47.0066,46.7259,46.79,321326.0
2018-03-13 15:00:00,58.34,58.39,57.97,58.05,591574.0,46.79,46.8301,46.4933,46.5575,591574.0
2018-03-13 15:30:00,58.06,58.15,57.87,58.03,972303.0,46.5655,46.6377,46.4131,46.5414,972303.0
2018-03-14 09:30:00,58.42,58.42,57.79,57.98,523402.0,46.8542,46.8542,46.3489,46.5013,523402.0
2018-03-14 10:00:00,57.99,58.2,57.92,58.13,397519.0,46.5093,46.6778,46.4532,46.6216,397519.0
2018-03-14 10:30:00,58.13,58.21,58.03,58.12,278089.0,46.6216,46.6858,46.5414,46.6136,278089.0
2018-03-14 11:00:00,58.13,58.16,57.72,57.8,296831.0,46.6216,46.6457,46.2928,46.3569,296831.0
2018-03-14 11:30:00,57.79,57.82,57.31,57.47,523566.0,46.3489,46.373,45.964,46.0923,523566.0
2018-03-14 12:00:00,57.48,57.61,57.27,57.52,372629.0,46.1003,46.2046,45.9319,46.1324,372629.0
2018-03-14 12:30:00,57.52,57.65,57.41,57.46,353446.0,46.1324,46.2366,46.0442,46.0843,353446.0
2018-03-14 13:00:00,57.46,57.46,57.27,57.33,439621.0,46.0843,46.0843,45.9319,45.98,439621.0
2018-03-14 13:30:00,57.34,57.65,57.33,57.52,366029.0,45.988,46.2366,45.98,46.1324,366029.0
2018-03-14 14:00:00,57.52,57.58,57.31,57.33,411825.0,46.1324,46.1805,45.964,45.98,411825.0
2018-03-14 14:30:00,57.33,57.41,56.96,57.2,505482.0,45.98,46.0442,45.6832,45.8757,505482.0
2018-03-14 15:00:00,57.2,57.22,56.92,56.92,701663.0,45.8757,45.8918,45.6512,45.6512,701663.0
2018-03-14 15:30:00,56.93,57.04,56.79,57.01,1604623.0,45.6592,45.7474,45.5469,45.7233,1604623.0
2018-03-15 09:30:00,57.39,57.41,57.06,57.2,573290.0,46.0281,46.0442,45.7634,45.8757,573290.0
2018-03-15 10:00:00,57.21,57.54,57.18,57.29,284220.0,45.8838,46.1484,45.8597,45.9479,284220.0
2018-03-15 10:30:00,57.28,57.35,57.04,57.19,280138.0,45.9399,45.996,45.7474,45.8677,280138.0
2018-03-15 11:00:00,57.19,57.48,57.18,57.33,763621.0,45.8677,46.1003,45.8597,45.98,763621.0
2018-03-15 11:30:00,57.33,57.37,57.13,57.28,256683.0,45.98,46.0121,45.8196,45.9399,256683.0
2018-03-15 12:00:00,57.28,57.37,57.16,57.21,209690.0,45.9399,46.0121,45.8436,45.8838,209690.0
2018-03-15 12:30:00,57.21,57.31,57.15,57.24,232136.0,45.8838,45.964,45.8356,45.9078,232136.0
2018-03-15 13:00:00,57.23,57.3,57.14,57.25,282944.0,45.8998,45.9559,45.8276,45.9158,282944.0
2018-03-15 13:30:00,57.25,57.33,56.98,56.98,219653.0,45.9158,45.98,45.6993,45.6993,219653.0
2018-03-15 14:00:00,56.97,57.24,56.94,57.13,298589.0,45.6913,45.9078,45.6672,45.8196,298589.0
2018-03-15 14:30:00,57.12,57.25,57.01,57.23,295154.0,45.8116,45.9158,45.7233,45.8998,295154.0
2018-03-15 15:00:00,57.22,57.36,57.14,57.36,250659.0,45.8918,46.0041,45.8276,46.0041,250659.0
2018-03-15 15:30:00,57.36,57.41,57.23,57.23,739665.0,46.0041,46.0442,45.8998,45.8998,739665.0
2018-03-16 09:30:00,57.39,57.75,57.29,57.74,1232462.0,46.0281,46.3168,45.9479,46.3088,1232462.0
2018-03-16 10:00:00,57.74,57.84,57.59,57.77,372960.0,46.3088,46.389,46.1885,46.3329,372960.0
2018-03-16 10:30:00,57.78,58.01,57.75,57.99,380518.0,46.3409,46.5254,46.3168,46.5093,380518.0
2018-03-16 11:00:00,57.98,57.98,57.81,57.92,272368.0,46.5013,46.5013,46.365,46.4532,272368.0
2018-03-16 11:30:00,57.93,58.06,57.78,57.79,244492.0,46.4612,46.5655,46.3409,46.3489,244492.0
2018-03-16 12:00:00,57.78,57.91,57.78,57.84,204266.0,46.3409,46.4452,46.3409,46.389,204266.0
2018-03-16 12:30:00,57.84,57.91,57.77,57.82,231776.0,46.389,46.4452,46.3329,46.373,231776.0
2018-03-16 13:00:00,57.83,57.83,57.65,57.7,304504.0,46.381,46.381,46.2366,46.2767,304504.0
2018-03-16 13:30:00,57.68,57.72,57.56,57.68,323025.0,46.2607,46.2928,46.1645,46.2607,323025.0
2018-03-16 14:00:00,57.7,57.74,57.63,57.7,272531.0,46.2767,46.3088,46.2206,46.2767,272531.0
2018-03-16 14:30:00,57.7,57.85,57.65,57.82,229318.0,46.2767,46.397,46.2366,46.373,229318.0
2018-03-16 15:00:00,57.82,57.88,57.72,57.84,295180.0,46.373,46.4211,46.2928,46.389,295180.0
2018-03-16 15:30:00,57.83,57.95,57.51,57.51,1243950.0,46.381,46.4772,46.1244,46.1244,1243950.0
2018-03-19 09:30:00,57.4,57.64,57.26,57.49,513815.0,46.0361,46.2286,45.9239,46.1083,513815.0
2018-03-19 10:00:00,57.48,57.66,57.38,57.66,419586.0,46.1003,46.2447,46.0201,46.2447,419586.0
2018-03-19 10:30:00,57.66,57.67,57.16,57.22,392328.0,46.2447,46.2527,45.8436,45.8918,392328.0
2018-03-19 11:00:00,57.22,57.33,57.05,57.2,297618.0,45.8918,45.98,45.7554,45.8757,297618.0
2018-03-19 11:30:00,57.21,57.24,56.93,56.99,285475.0,45.8838,45.9078,45.6592,45.7073,285475.0
2018-03-19 12:00:00,56.99,57.06,56.78,56.9,280254.0,45.7073,45.7634,45.5389,45.6351,280254.0
2018-03-19 12:30:00,56.9,56.96,56.67,56.78,265962.0,45.6351,45.6832,45.4507,45.5389,265962.0
2018-03-19 13:00:00,56.77,56.79,56.19,56.28,594645.0,45.5309,45.5469,45.0657,45.1379,594645.0
2018-03-19 13:30:00,56.27,56.62,56.25,56.6,289730.0,45.1298,45.4106,45.1138,45.3945,289730.0
2018-03-19 14:00:00,56.59,56.72,56.54,56.66,373346.0,45.3865,45.4908,45.3464,45.4426,373346.0
2018-03-19 14:30:00,56.66,56.7,56.37,56.66,345303.0,45.4426,45.4747,45.2101,45.4426,345303.0
2018-03-19 15:00:00,56.66,56.93,56.56,56.79,570228.0,45.4426,45.6592,45.3624,45.5469,570228.0
2018-03-19 15:30:00,56.79,57.08,56.69,56.97,986483.0,45.5469,45.7795,45.4667,45.6913,986483.0
2018-03-20 09:30:00,57.19,57.35,56.89,57.18,571795.0,45.8677,45.996,45.6271,45.8597,571795.0
2018-03-20 10:00:00,57.17,57.45,57.08,57.45,414207.0,45.8517,46.0762,45.7795,46.0762,414207.0
2018-03-20 10:30:00,57.45,57.64,57.42,57.52,617510.0,46.0762,46.2286,46.0522,46.1324,617510.0
2018-03-20 11:00:00,57.53,57.8,57.43,57.8,498079.0,46.1404,46.3569,46.0602,46.3569,498079.0
2018-03-20 11:30:00,57.81,57.81,57.48,57.61,455132.0,46.365,46.365,46.1003,46.2046,455132.0
2018-03-20 12:00:00,57.62,57.87,57.6,57.73,313340.0,46.2126,46.4131,46.1965,46.3008,313340.0
2018-03-20 12:30:00,57.72,57.75,57.58,57.71,362795.0,46.2928,46.3168,46.1805,46.2848,362795.0
2018-03-20 13:00:00,57.71,57.8,57.7,57.77,659959.0,46.2848,46.3569,46.2767,46.3329,659959.0
2018-03-20 13:30:00,57.77,57.78,57.5,57.51,365163.0,46.3329,46.3409,46.1163,46.1244,365163.0
2018-03-20 14:00:00,57.5,57.69,57.44,57.67,381446.0,46.1163,46.2687,46.0682,46.2527,381446.0
2018-03-20 14:30:00,57.67,57.82,57.63,57.73,418621.0,46.2527,46.373,46.2206,46.3008,418621.0
2018-03-20 15:00:00,57.73,57.82,57.61,57.62,346571.0,46.3008,46.373,46.2046,46.2126,346571.0
2018-03-20 15:30:00,57.62,57.67,57.46,57.49,1304286.0,46.2126,46.2527,46.0843,46.1083,1304286.0
2018-03-21 09:30:00,57.32,57.55,57.06,57.09,928421.0,45.972,46.1564,45.7634,45.7875,928421.0
2018-03-21 10:00:00,57.1,57.22,57.0,57.01,391928.0,45.7955,45.8918,45.7153,45.7233,391928.0
2018-03-21 10:30:00,57.02,57.23,56.89,57.18,494732.0,45.7314,45.8998,45.6271,45.8597,494732.0
2018-03-21 11:00:00,57.18,57.26,57.06,57.26,284786.0,45.8597,45.9239,45.7634,45.9239,284786.0
2018-03-21 11:30:00,57.26,57.62,57.24,57.52,343059.0,45.9239,46.2126,45.9078,46.1324,343059.0
2018-03-21 12:00:00,57.51,57.63,57.45,57.54,317254.0,46.1244,46.2206,46.0762,46.1484,317254.0
2018-03-21 12:30:00,57.54,57.64,57.5,57.55,144400.0,46.1484,46.2286,46.1163,46.1564,144400.0
2018-03-21 13:00:00,57.55,57.56,57.41,57.43,209269.0,46.1564,46.1645,46.0442,46.0602,209269.0
2018-03-21 13:30:00,57.42,57.55,57.34,57.5,282846.0,46.0522,46.1564,45.988,46.1163,282846.0
2018-03-21 14:00:00,57.51,58.17,57.29,57.96,897189.0,46.1244,46.6537,45.9479,46.4853,897189.0
2018-03-21 14:30:00,57.97,58.1,57.58,57.72,588311.0,46.4933,46.5976,46.1805,46.2928,588311.0
2018-03-21 15:00:00,57.73,57.92,57.6,57.73,636994.0,46.3008,46.4532,46.1965,46.3008,636994.0
2018-03-21 15:30:00,57.73,57.78,57.1,57.12,1513382.0,46.3008,46.3409,45.7955,45.8116,1513382.0
2018-03-22 09:30:00,56.31,56.6,56.1,56.19,1035417.0,45.1619,45.3945,44.9935,45.0657,1035417.0
2018-03-22 10:00:00,56.18,56.67,56.05,56.34,738588.0,45.0577,45.4507,44.9534,45.186,738588.0
2018-03-22 10:30:00,56.33,56.4,55.69,55.86,1070169.0,45.178,45.2341,44.6647,44.801,1070169.0
2018-03-22 11:00:00,55.86,56.03,55.55,55.63,1086761.0,44.801,44.9374,44.5524,44.6166,1086761.0
2018-03-22 11:30:00,55.64,55.72,55.21,55.33,905856.0,44.6246,44.6887,44.2797,44.3759,905856.0
2018-03-22 12:00:00,55.33,55.96,55.2,55.9,964487.0,44.3759,44.8812,44.2717,44.8331,964487.0
2018-03-22 12:30:00,55.9,55.98,55.72,55.72,607934.0,44.8331,44.8973,44.6887,44.6887,607934.0
2018-03-22 13:00:00,55.72,56.02,55.51,55.99,616276.0,44.6887,44.9293,44.5203,44.9053,616276.0
2018-03-22 13:30:00,56.0,56.21,55.91,56.0,597444.0,44.9133,45.0817,44.8411,44.9133,597444.0
2018-03-22 14:00:00,56.0,56.08,55.51,55.53,467110.0,44.9133,44.9775,44.5203,44.5364,467110.0
2018-03-22 14:30:00,55.53,55.57,55.19,55.24,622230.0,44.5364,44.5684,44.2637,44.3038,622230.0
2018-03-22 15:00:00,55.24,55.4,54.86,55.0,1192237.0,44.3038,44.4321,43.999,44.1113,1192237.0
2018-03-22 15:30:00,55.0,55.02,54.51,54.66,2474166.0,44.1113,44.1273,43.7183,43.8386,2474166.0
2018-03-23 09:30:00,54.91,54.98,54.2,54.24,867442.0,44.0391,44.0952,43.4697,43.5017,867442.0
2018-03-23 10:00:00,54.24,54.6,54.23,54.3,847800.0,43.5017,43.7905,43.4937,43.5499,847800.0
2018-03-23 10:30:00,54.32,54.42,54.06,54.16,562288.0,43.5659,43.6461,43.3574,43.4376,562288.0
2018-03-23 11:00:00,54.16,54.2,53.49,53.53,833908.0,43.4376,43.4697,42.9002,42.9323,833908.0
2018-03-23 11:30:00,53.53,53.66,52.97,52.98,911209.0,42.9323,43.0366,42.4832,42.4912,911209.0
2018-03-23 12:00:00,52.97,53.43,52.91,53.36,1637479.0,42.4832,42.8521,42.4351,42.796,1637479.0
2018-03-23 12:30:00,53.37,53.4,52.99,53.02,835296.0,42.804,42.828,42.4992,42.5233,835296.0
2018-03-23 13:00:00,53.01,53.7,52.94,53.64,814301.0,42.5153,43.0686,42.4591,43.0205,814301.0
2018-03-23 13:30:00,53.66,53.79,53.46,53.66,508579.0,43.0366,43.1408,42.8762,43.0366,508579.0
2018-03-23 14:00:00,53.66,53.74,52.96,53.1,658948.0,43.0366,43.1007,42.4752,42.5874,658948.0
2018-03-23 14:30:00,53.09,53.11,52.31,52.46,1043228.0,42.5794,42.5955,41.9538,42.0741,1043228.0
2018-03-23 15:00:00,52.46,52.58,52.08,52.35,1543827.0,42.0741,42.1704,41.7694,41.9859,1543827.0
2018-03-23 15:30:00,52.33,52.38,51.99,52.06,2804016.0,41.9699,42.01,41.6972,41.7533,2804016.0
2018-03-26 09:30:00,53.33,53.87,53.19,53.65,1364170.0,42.7719,43.205,42.6596,43.0285,1364170.0
2018-03-26 10:00:00,53.64,53.83,52.95,52.97,867988.0,43.0205,43.1729,42.4671,42.4832,867988.0
2018-03-26 10:30:00,52.96,53.17,52.85,52.97,826335.0,42.4752,42.6436,42.3869,42.4832,826335.0
2018-03-26 11:00:00,52.97,53.19,52.64,53.07,994073.0,42.4832,42.6596,42.2185,42.5634,994073.0
2018-03-26 11:30:00,53.07,53.41,52.97,53.25,634184.0,42.5634,42.8361,42.4832,42.7077,634184.0
2018-03-26 12:00:00,53.24,53.69,53.17,53.62,498441.0,42.6997,43.0606,42.6436,43.0045,498441.0
2018-03-26 12:30:00,53.62,53.82,53.41,53.5,464151.0,43.0045,43.1649,42.8361,42.9082,464151.0
2018-03-26 13:00:00,53.5,53.88,53.49,53.61,449410.0,42.9082,43.213,42.9002,42.9965,449410.0
2018-03-26 13:30:00,53.61,53.62,53.36,53.55,310533.0,42.9965,43.0045,42.796,42.9483,310533.0
2018-03-26 14:00:00,53.55,53.98,53.53,53.97,485409.0,42.9483,43.2932,42.9323,43.2852,485409.0
2018-03-26 14:30:00,53.97,54.12,53.83,53.98,616452.0,43.2852,43.4055,43.1729,43.2932,616452.0
2018-03-26 15:00:00,53.99,54.4,53.98,54.3,476851.0,43.3012,43.6301,43.2932,43.5499,476851.0
2018-03-26 15:30:00,54.3,54.43,54.17,54.3,1458366.0,43.5499,43.6541,43.4456,43.5499,1458366.0
2018-03-27 09:30:00,54.53,54.68,54.15,54.68,1020664.0,43.7343,43.8546,43.4296,43.8546,1020664.0
2018-03-27 10:00:00,54.69,54.9,54.3,54.66,1201292.0,43.8627,44.0311,43.5499,43.8386,1201292.0
2018-03-27 10:30:00,54.65,54.68,54.33,54.5,869598.0,43.8306,43.8546,43.5739,43.7103,869598.0
2018-03-27 11:00:00,54.5,54.53,54.25,54.49,575605.0,43.7103,43.7343,43.5098,43.7022,575605.0
2018-03-27 11:30:00,54.48,54.83,54.42,54.78,462312.0,43.6942,43.9749,43.6461,43.9348,462312.0
2018-03-27 12:00:00,54.77,54.81,54.48,54.53,406160.0,43.9268,43.9589,43.6942,43.7343,406160.0
2018-03-27 12:30:00,54.52,54.6,54.35,54.56,364181.0,43.7263,43.7905,43.59,43.7584,364181.0
2018-03-27 13:00:00,54.57,54.73,54.47,54.48,420154.0,43.7664,43.8947,43.6862,43.6942,420154.0
2018-03-27 13:30:00,54.48,54.54,54.05,54.27,410518.0,43.6942,43.7423,43.3494,43.5258,410518.0
2018-03-27 14:00:00,54.27,54.39,54.07,54.08,604682.0,43.5258,43.622,43.3654,43.3734,604682.0
2018-03-27 14:30:00,54.07,54.4,53.81,53.84,671501.0,43.3654,43.6301,43.1569,43.1809,671501.0
2018-03-27 15:00:00,53.85,53.86,53.05,53.1,1117693.0,43.189,43.197,42.5473,42.5874,1117693.0
2018-03-27 15:30:00,53.1,53.19,52.63,53.14,2020477.0,42.5874,42.6596,42.2105,42.6195,2020477.0
2018-03-28 09:30:00,53.28,53.39,52.6,52.98,1265155.0,42.7318,42.82,42.1864,42.4912,1265155.0
2018-03-28 10:00:00,52.98,53.13,52.46,52.62,688428.0,42.4912,42.6115,42.0741,42.2025,688428.0
2018-03-28 10:30:00,52.64,52.89,51.97,52.32,919239.0,42.2185,42.419,41.6811,41.9619,919239.0
2018-03-28 11:00:00,52.32,52.69,52.23,52.5,839645.0,41.9619,42.2586,41.8897,42.1062,839645.0
2018-03-28 11:30:00,52.51,53.05,52.35,52.71,732655.0,42.1142,42.5473,41.9859,42.2746,732655.0
2018-03-28 12:00:00,52.72,53.43,52.67,53.12,726882.0,42.2827,42.8521,42.2426,42.6035,726882.0
2018-03-28 12:30:00,53.13,53.38,52.72,52.72,776948.0,42.6115,42.812,42.2827,42.2827,776948.0
2018-03-28 13:00:00,52.71,53.04,52.57,52.91,702056.0,42.2746,42.5393,42.1624,42.4351,702056.0
2018-03-28 13:30:00,52.93,53.11,52.7,52.9,489700.0,42.4511,42.5955,42.2666,42.427,489700.0
2018-03-28 14:00:00,52.9,53.07,52.62,52.79,399011.0,42.427,42.5634,42.2025,42.3388,399011.0
2018-03-28 14:30:00,52.79,53.08,52.74,52.81,427308.0,42.3388,42.5714,42.2987,42.3548,427308.0
2018-03-28 15:00:00,52.81,52.97,52.46,52.95,579911.0,42.3548,42.4832,42.0741,42.4671,579911.0
2018-03-28 15:30:00,52.95,53.17,52.82,52.91,1317758.0,42.4671,42.6436,42.3629,42.4351,1317758.0
2018-03-29 09:30:00,53.24,53.56,53.13,53.24,476449.0,42.6997,42.9564,42.6115,42.6997,476449.0
2018-03-29 10:00:00,53.23,53.46,53.02,53.33,353608.0,42.6917,42.8762,42.5233,42.7719,353608.0
2018-03-29 10:30:00,53.33,53.67,53.26,53.67,407080.0,42.7719,43.0446,42.7158,43.0446,407080.0
2018-03-29 11:00:00,53.66,53.88,53.52,53.58,390997.0,43.0366,43.213,42.9243,42.9724,390997.0
2018-03-29 11:30:00,53.58,53.65,53.42,53.63,146728.0,42.9724,43.0285,42.8441,43.0125,146728.0
2018-03-29 12:00:00,53.63,53.67,53.43,53.65,176381.0,43.0125,43.0446,42.8521,43.0285,176381.0
2018-03-29 12:30:00,53.68,53.69,53.53,53.54,141429.0,43.0526,43.0606,42.9323,42.9403,141429.0
2018-03-29 13:00:00,53.54,53.64,53.46,53.6,166847.0,42.9403,43.0205,42.8762,42.9884,166847.0
2018-03-29 13:30:00,53.6,53.93,53.56,53.82,284536.0,42.9884,43.2531,42.9564,43.1649,284536.0
2018-03-29 14:00:00,53.82,53.99,53.72,53.85,329710.0,43.1649,43.3012,43.0847,43.189,329710.0
2018-03-29 14:30:00,53.84,54.19,53.84,54.07,473812.0,43.1809,43.4616,43.1809,43.3654,473812.0
2018-03-29 15:00:00,54.08,54.44,54.01,54.07,699008.0,43.3734,43.6621,43.3173,43.3654,699008.0
2018-03-29 15:30:00,54.07,54.32,53.86,53.96,1621744.0,43.3654,43.5659,43.197,43.2772,1621744.0
2018-04-02 09:30:00,53.83,54.02,53.51,53.74,519149.0,43.1729,43.3253,42.9163,43.1007,519149.0
2018-04-02 10:00:00,53.72,53.82,53.38,53.42,488593.0,43.0847,43.1649,42.812,42.8441,488593.0
2018-04-02 10:30:00,53.42,53.42,52.97,53.0,368602.0,42.8441,42.8441,42.4832,42.5072,368602.0
2018-04-02 11:00:00,52.98,53.13,52.8,53.11,453164.0,42.4912,42.6115,42.3468,42.5955,453164.0
2018-04-02 11:30:00,53.12,53.13,52.46,52.55,573363.0,42.6035,42.6115,42.0741,42.1463,573363.0
2018-04-02 12:00:00,52.54,52.75,52.28,52.7,586048.0,42.1383,42.3067,41.9298,42.2666,586048.0
2018-04-02 12:30:00,52.69,52.92,52.68,52.75,312279.0,42.2586,42.4431,42.2506,42.3067,312279.0
2018-04-02 13:00:00,52.74,52.84,52.26,52.29,329241.0,42.2987,42.3789,41.9137,41.9378,329241.0
2018-04-02 13:30:00,52.29,52.55,52.09,52.1,479064.0,41.9378,42.1463,41.7774,41.7854,479064.0
2018-04-02 14:00:00,52.1,52.33,51.94,52.11,699111.0,41.7854,41.9699,41.6571,41.7934,699111.0
2018-04-02 14:30:00,52.09,52.4,51.98,52.37,535448.0,41.7774,42.026,41.6892,42.002,535448.0
2018-04-02 15:00:00,52.38,52.53,52.21,52.27,512594.0,42.01,42.1303,41.8736,41.9218,512594.0
2018-04-02 15:30:00,52.27,52.86,52.16,52.71,1506399.0,41.9218,42.3949,41.8335,42.2746,1506399.0
2018-04-03 09:30:00,53.01,53.26,52.63,52.9,884960.0,42.5153,42.7158,42.2105,42.427,884960.0
2018-04-03 10:00:00,52.9,52.95,52.61,52.93,597939.0,42.427,42.4671,42.1944,42.4511,597939.0
2018-04-03 10:30:00,52.92,53.39,52.85,53.3,554862.0,42.4431,42.82,42.3869,42.7478,554862.0
2018-04-03 11:00:00,53.31,53.54,53.19,53.2,545117.0,42.7559,42.9403,42.6596,42.6676,545117.0
2018-04-03 11:30:00,53.19,53.22,52.83,52.83,676820.0,42.6596,42.6837,42.3709,42.3709,676820.0
2018-04-03 12:00:00,52.82,53.03,52.67,52.72,382013.0,42.3629,42.5313,42.2426,42.2827,382013.0
2018-04-03 12:30:00,52.72,53.02,52.7,52.94,306274.0,42.2827,42.5233,42.2666,42.4591,306274.0
2018-04-03 13:00:00,52.94,53.15,52.81,53.07,369351.0,42.4591,42.6275,42.3548,42.5634,369351.0
2018-04-03 13:30:00,53.07,53.13,52.77,52.91,303643.0,42.5634,42.6115,42.3228,42.4351,303643.0
2018-04-03 14:00:00,52.91,52.94,52.51,52.55,410577.0,42.4351,42.4591,42.1142,42.1463,410577.0
2018-04-03 14:30:00,52.55,52.91,52.26,52.83,479296.0,42.1463,42.4351,41.9137,42.3709,479296.0
2018-04-03 15:00:00,52.82,53.31,52.77,53.26,757756.0,42.3629,42.7559,42.3228,42.7158,757756.0
2018-04-03 15:30:00,53.26,53.28,52.89,53.17,1376219.0,42.7158,42.7318,42.419,42.6436,1376219.0
2018-04-04 09:30:00,52.17,52.72,52.12,52.72,594398.0,41.8416,42.2827,41.8015,42.2827,594398.0
2018-04-04 10:00:00,52.72,52.85,52.37,52.39,481619.0,42.2827,42.3869,42.002,42.018,481619.0
2018-04-04 10:30:00,52.39,52.79,52.2,52.77,582150.0,42.018,42.3388,41.8656,42.3228,582150.0
2018-04-04 11:00:00,52.77,52.97,52.45,52.89,270008.0,42.3228,42.4832,42.0661,42.419,270008.0
2018-04-04 11:30:00,52.89,53.04,52.72,52.94,356283.0,42.419,42.5393,42.2827,42.4591,356283.0
2018-04-04 12:00:00,52.96,53.18,52.86,53.08,391164.0,42.4752,42.6516,42.3949,42.5714,391164.0
2018-04-04 12:30:00,53.11,53.3,53.02,53.14,299386.0,42.5955,42.7478,42.5233,42.6195,299386.0
2018-04-04 13:00:00,53.14,53.19,52.69,52.81,314795.0,42.6195,42.6596,42.2586,42.3548,314795.0
2018-04-04 13:30:00,52.8,52.96,52.74,52.85,252579.0,42.3468,42.4752,42.2987,42.3869,252579.0
2018-04-04 14:00:00,52.86,53.39,52.86,53.37,281154.0,42.3949,42.82,42.3949,42.804,281154.0
2018-04-04 14:30:00,53.37,53.48,53.15,53.42,292752.0,42.804,42.8922,42.6275,42.8441,292752.0
2018-04-04 15:00:00,53.41,53.6,53.33,53.56,354916.0,42.8361,42.9884,42.7719,42.9564,354916.0
2018-04-04 15:30:00,53.56,53.79,53.49,53.66,1124419.0,42.9564,43.1408,42.9002,43.0366,1124419.0
2018-04-05 09:30:00,54.21,54.65,54.15,54.63,932874.0,43.4777,43.8306,43.4296,43.8145,932874.0
2018-04-05 10:00:00,54.63,54.77,54.41,54.55,545925.0,43.8145,43.9268,43.6381,43.7504,545925.0
2018-04-05 10:30:00,54.55,54.66,54.4,54.42,356978.0,43.7504,43.8386,43.6301,43.6461,356978.0
2018-04-05 11:00:00,54.43,54.89,54.43,54.84,654800.0,43.6541,44.0231,43.6541,43.983,654800.0
2018-04-05 11:30:00,54.83,55.04,54.77,55.01,282101.0,43.9749,44.1434,43.9268,44.1193,282101.0
2018-04-05 12:00:00,55.02,55.07,54.88,54.95,682104.0,44.1273,44.1674,44.015,44.0712,682104.0
2018-04-05 12:30:00,54.94,55.0,54.84,54.94,394717.0,44.0632,44.1113,43.983,44.0632,394717.0
2018-04-05 13:00:00,54.94,55.1,54.73,54.77,635713.0,44.0632,44.1915,43.8947,43.9268,635713.0
2018-04-05 13:30:00,54.77,54.92,54.67,54.87,446226.0,43.9268,44.0471,43.8466,44.007,446226.0
2018-04-05 14:00:00,54.88,55.04,54.75,54.91,493513.0,44.015,44.1434,43.9108,44.0391,493513.0
2018-04-05 14:30:00,54.91,55.28,54.9,55.25,579706.0,44.0391,44.3358,44.0311,44.3118,579706.0
2018-04-05 15:00:00,55.25,55.39,55.13,55.23,611579.0,44.3118,44.4241,44.2155,44.2957,611579.0
2018-04-05 15:30:00,55.23,55.24,54.86,54.86,1953274.0,44.2957,44.3038,43.999,43.999,1953274.0
2018-04-06 09:30:00,54.11,54.52,53.9,54.38,673441.0,43.3975,43.7263,43.2291,43.614,673441.0
2018-04-06 10:00:00,54.39,54.51,54.2,54.29,329647.0,43.622,43.7183,43.4697,43.5418,329647.0
2018-04-06 10:30:00,54.28,54.33,53.78,53.83,445177.0,43.5338,43.5739,43.1328,43.1729,445177.0
2018-04-06 11:00:00,53.82,53.9,53.55,53.62,470852.0,43.1649,43.2291,42.9483,43.0045,470852.0
2018-04-06 11:30:00,53.63,53.93,53.55,53.87,269010.0,43.0125,43.2531,42.9483,43.205,269010.0
2018-04-06 12:00:00,53.86,53.88,53.56,53.58,270030.0,43.197,43.213,42.9564,42.9724,270030.0
2018-04-06 12:30:00,53.58,54.01,53.55,53.98,353418.0,42.9724,43.3173,42.9483,43.2932,353418.0
2018-04-06 13:00:00,53.98,53.98,53.6,53.81,320682.0,43.2932,43.2932,42.9884,43.1569,320682.0
2018-04-06 13:30:00,53.82,53.9,53.25,53.27,496831.0,43.1649,43.2291,42.7077,42.7238,496831.0
2018-04-06 14:00:00,53.27,53.35,52.93,52.99,1006786.0,42.7238,42.7879,42.4511,42.4992,1006786.0
2018-04-06 14:30:00,52.98,53.1,52.56,52.63,732449.0,42.4912,42.5874,42.1543,42.2105,732449.0
2018-04-06 15:00:00,52.63,52.92,52.49,52.7,697971.0,42.2105,42.4431,42.0982,42.2666,697971.0
2018-04-06 15:30:00,52.69,53.22,52.65,53.04,1662479.0,42.2586,42.6837,42.2265,42.5393,1662479.0
2018-04-09 09:30:00,53.59,53.8,53.5,53.63,881424.0,42.9804,43.1489,42.9082,43.0125,881424.0
2018-04-09 10:00:00,53.64,53.75,53.46,53.69,524776.0,43.0205,43.1088,42.8762,43.0606,524776.0
2018-04-09 10:30:00,53.68,54.01,53.67,53.94,657933.0,43.0526,43.3173,43.0446,43.2611,657933.0
2018-04-09 11:00:00,53.94,54.17,53.85,54.03,334058.0,43.2611,43.4456,43.189,43.3333,334058.0
2018-04-09 11:30:00,54.03,54.31,54.02,54.14,360718.0,43.3333,43.5579,43.3253,43.4215,360718.0
2018-04-09 12:00:00,54.15,54.3,54.06,54.16,214837.0,43.4296,43.5499,43.3574,43.4376,214837.0
2018-04-09 12:30:00,54.15,54.25,54.03,54.23,235820.0,43.4296,43.5098,43.3333,43.4937,235820.0
2018-04-09 13:00:00,54.24,54.47,54.23,54.37,362431.0,43.5017,43.6862,43.4937,43.606,362431.0
2018-04-09 13:30:00,54.37,54.63,54.36,54.61,359681.0,43.606,43.8145,43.598,43.7985,359681.0
2018-04-09 14:00:00,54.61,54.61,54.24,54.25,253149.0,43.7985,43.7985,43.5017,43.5098,253149.0
2018-04-09 14:30:00,54.24,54.3,54.01,54.19,406913.0,43.5017,43.5499,43.3173,43.4616,406913.0
2018-04-09 15:00:00,54.2,54.22,53.8,53.96,479024.0,43.4697,43.4857,43.1489,43.2772,479024.0
2018-04-09 15:30:00,53.95,53.96,53.27,53.37,1315762.0,43.2692,43.2772,42.7238,42.804,1315762.0
2018-04-10 09:30:00,54.12,54.39,53.56,53.72,1003150.0,43.4055,43.622,42.9564,43.0847,1003150.0
2018-04-10 10:00:00,53.72,54.28,53.67,54.21,670641.0,43.0847,43.5338,43.0446,43.4777,670641.0
2018-04-10 10:30:00,54.22,54.44,54.22,54.28,415418.0,43.4857,43.6621,43.4857,43.5338,415418.0
2018-04-10 11:00:00,54.28,54.52,54.22,54.36,317102.0,43.5338,43.7263,43.4857,43.598,317102.0
2018-04-10 11:30:00,54.35,54.54,54.06,54.47,397850.0,43.59,43.7423,43.3574,43.6862,397850.0
2018-04-10 12:00:00,54.47,54.5,53.8,53.98,476658.0,43.6862,43.7103,43.1489,43.2932,476658.0
2018-04-10 12:30:00,53.98,54.26,53.94,54.1,412736.0,43.2932,43.5178,43.2611,43.3895,412736.0
2018-04-10 13:00:00,54.1,54.31,54.06,54.19,348065.0,43.3895,43.5579,43.3574,43.4616,348065.0
2018-04-10 13:30:00,54.18,54.31,53.93,54.24,342179.0,43.4536,43.5579,43.2531,43.5017,342179.0
2018-04-10 14:00:00,54.25,54.37,54.17,54.22,293236.0,43.5098,43.606,43.4456,43.4857,293236.0
2018-04-10 14:30:00,54.23,54.35,53.97,54.33,434300.0,43.4937,43.59,43.2852,43.5739,434300.0
2018-04-10 15:00:00,54.33,54.39,54.11,54.21,538433.0,43.5739,43.622,43.3975,43.4777,538433.0
2018-04-10 15:30:00,54.21,54.26,54.02,54.15,1431600.0,43.4777,43.5178,43.3253,43.4296,1431600.0
2018-04-11 09:30:00,52.95,53.36,52.63,53.3,1815147.0,42.4671,42.796,42.2105,42.7478,1815147.0
2018-04-11 10:00:00,53.3,53.39,53.02,53.33,502185.0,42.7478,42.82,42.5233,42.7719,502185.0
2018-04-11 10:30:00,53.32,53.48,52.96,52.97,577038.0,42.7639,42.8922,42.4752,42.4832,577038.0
2018-04-11 11:00:00,52.97,53.12,52.9,53.03,513217.0,42.4832,42.6035,42.427,42.5313,513217.0
2018-04-11 11:30:00,53.04,53.32,52.99,53.21,477127.0,42.5393,42.7639,42.4992,42.6757,477127.0
2018-04-11 12:00:00,53.21,53.42,53.2,53.29,482354.0,42.6757,42.8441,42.6676,42.7398,482354.0
2018-04-11 12:30:00,53.3,53.34,52.96,53.05,375731.0,42.7478,42.7799,42.4752,42.5473,375731.0
2018-04-11 13:00:00,53.06,53.23,53.03,53.11,327474.0,42.5554,42.6917,42.5313,42.5955,327474.0
2018-04-11 13:30:00,53.11,53.23,53.01,53.19,265121.0,42.5955,42.6917,42.5153,42.6596,265121.0
2018-04-11 14:00:00,53.2,53.31,53.0,53.06,370032.0,42.6676,42.7559,42.5072,42.5554,370032.0
2018-04-11 14:30:00,53.05,53.18,52.9,53.06,443418.0,42.5473,42.6516,42.427,42.5554,443418.0
2018-04-11 15:00:00,53.06,53.11,52.76,52.89,633555.0,42.5554,42.5955,42.3147,42.419,633555.0
2018-04-11 15:30:00,52.89,53.1,52.61,52.76,2352102.0,42.419,42.5874,42.1944,42.3147,2352102.0
2018-04-12 09:30:00,53.33,53.73,53.3,53.6,788441.0,42.7719,43.0927,42.7478,42.9884,788441.0
2018-04-12 10:00:00,53.59,53.73,53.51,53.68,444495.0,42.9804,43.0927,42.9163,43.0526,444495.0
2018-04-12 10:30:00,53.68,53.77,53.38,53.53,708927.0,43.0526,43.1248,42.812,42.9323,708927.0
2018-04-12 11:00:00,53.53,53.91,53.5,53.79,860655.0,42.9323,43.2371,42.9082,43.1408,860655.0
2018-04-12 11:30:00,53.79,53.92,53.63,53.82,468956.0,43.1408,43.2451,43.0125,43.1649,468956.0
2018-04-12 12:00:00,53.82,53.89,53.67,53.8,392078.0,43.1649,43.221,43.0446,43.1489,392078.0
2018-04-12 12:30:00,53.8,53.98,53.78,53.91,343775.0,43.1489,43.2932,43.1328,43.2371,343775.0
2018-04-12 13:00:00,53.92,54.02,53.51,53.56,468026.0,43.2451,43.3253,42.9163,42.9564,468026.0
2018-04-12 13:30:00,53.56,53.88,53.5,53.68,616363.0,42.9564,43.213,42.9082,43.0526,616363.0
2018-04-12 14:00:00,53.68,54.09,53.65,54.08,568733.0,43.0526,43.3814,43.0285,43.3734,568733.0
2018-04-12 14:30:00,54.08,54.1,53.89,54.03,457471.0,43.3734,43.3895,43.221,43.3333,457471.0
2018-04-12 15:00:00,54.03,54.3,53.93,54.23,578079.0,43.3333,43.5499,43.2531,43.4937,578079.0
2018-04-12 15:30:00,54.23,54.24,53.84,53.86,1343313.0,43.4937,43.5017,43.1809,43.197,1343313.0
2018-04-13 09:30:00,54.74,54.88,54.14,54.36,1363205.0,43.9028,44.015,43.4215,43.598,1363205.0
2018-04-13 10:00:00,54.35,54.37,53.61,53.7,1499254.0,43.59,43.606,42.9965,43.0686,1499254.0
2018-04-13 10:30:00,53.7,53.83,53.43,53.43,948064.0,43.0686,43.1729,42.8521,42.8521,948064.0
2018-04-13 11:00:00,53.43,53.56,52.98,53.5,1336658.0,42.8521,42.9564,42.4912,42.9082,1336658.0
2018-04-13 11:30:00,53.5,53.68,53.41,53.57,434897.0,42.9082,43.0526,42.8361,42.9644,434897.0
2018-04-13 12:00:00,53.57,53.65,53.35,53.53,449742.0,42.9644,43.0285,42.7879,42.9323,449742.0
2018-04-13 12:30:00,53.52,53.52,53.28,53.36,695321.0,42.9243,42.9243,42.7318,42.796,695321.0
2018-04-13 13:00:00,53.37,53.5,53.28,53.48,367766.0,42.804,42.9082,42.7318,42.8922,367766.0
2018-04-13 13:30:00,53.49,53.51,53.32,53.37,263108.0,42.9002,42.9163,42.7639,42.804,263108.0
2018-04-13 14:00:00,53.37,53.4,53.15,53.26,438479.0,42.804,42.828,42.6275,42.7158,438479.0
2018-04-13 14:30:00,53.26,53.32,53.09,53.15,396283.0,42.7158,42.7639,42.5794,42.6275,396283.0
2018-04-13 15:00:00,53.15,53.15,52.76,52.85,765291.0,42.6275,42.6275,42.3147,42.3869,765291.0
2018-04-13 15:30:00,52.84,53.05,52.75,52.98,1803354.0,42.3789,42.5473,42.3067,42.4912,1803354.0
2018-04-16 09:30:00,53.4,53.84,53.37,53.55,1065493.0,42.828,43.1809,42.804,42.9483,1065493.0
2018-04-16 10:00:00,53.57,53.88,53.55,53.86,513997.0,42.9644,43.213,42.9483,43.197,513997.0
2018-04-16 10:30:00,53.87,53.95,53.51,53.67,423518.0,43.205,43.2692,42.9163,43.0446,423518.0
2018-04-16 11:00:00,53.67,53.85,53.44,53.58,415558.0,43.0446,43.189,42.8601,42.9724,415558.0
2018-04-16 11:30:00,53.58,53.6,53.38,53.54,237682.0,42.9724,42.9884,42.812,42.9403,237682.0
2018-04-16 12:00:00,53.54,53.66,53.42,53.45,217433.0,42.9403,43.0366,42.8441,42.8681,217433.0
2018-04-16 12:30:00,53.46,53.74,53.34,53.69,309853.0,42.8762,43.1007,42.7799,43.0606,309853.0
2018-04-16 13:00:00,53.69,53.79,53.58,53.59,239590.0,43.0606,43.1408,42.9724,42.9804,239590.0
2018-04-16 13:30:00,53.59,53.87,53.58,53.84,278266.0,42.9804,43.205,42.9724,43.1809,278266.0
2018-04-16 14:00:00,53.85,53.85,53.54,53.62,232963.0,43.189,43.189,42.9403,43.0045,232963.0
2018-04-16 14:30:00,53.61,53.76,53.58,53.68,196839.0,42.9965,43.1168,42.9724,43.0526,196839.0
2018-04-16 15:00:00,53.68,53.75,53.56,53.63,400792.0,43.0526,43.1088,42.9564,43.0125,400792.0
2018-04-16 15:30:00,53.63,53.71,53.37,53.42,1193535.0,43.0125,43.0767,42.804,42.8441,1193535.0
2018-04-17 09:30:00,54.01,54.1,53.51,53.74,985125.0,43.3173,43.3895,42.9163,43.1007,985125.0
2018-04-17 10:00:00,53.75,53.88,53.44,53.52,974579.0,43.1088,43.213,42.8601,42.9243,974579.0
2018-04-17 10:30:00,53.52,53.68,53.32,53.37,728810.0,42.9243,43.0526,42.7639,42.804,728810.0
2018-04-17 11:00:00,53.38,53.6,53.32,53.34,454881.0,42.812,42.9884,42.7639,42.7799,454881.0
2018-04-17 11:30:00,53.35,53.49,53.3,53.45,478682.0,42.7879,42.9002,42.7478,42.8681,478682.0
2018-04-17 12:00:00,53.46,53.55,53.41,53.51,494971.0,42.8762,42.9483,42.8361,42.9163,494971.0
2018-04-17 12:30:00,53.51,53.53,53.18,53.18,1062912.0,42.9163,42.9323,42.6516,42.6516,1062912.0
2018-04-17 13:00:00,53.18,53.24,52.77,52.91,1138809.0,42.6516,42.6997,42.3228,42.4351,1138809.0
2018-04-17 13:30:00,52.92,53.12,52.86,53.09,1229364.0,42.4431,42.6035,42.3949,42.5794,1229364.0
2018-04-17 14:00:00,53.09,53.17,52.83,52.94,787469.0,42.5794,42.6436,42.3709,42.4591,787469.0
2018-04-17 14:30:00,52.94,52.96,52.78,52.91,1150813.0,42.4591,42.4752,42.3308,42.4351,1150813.0
2018-04-17 15:00:00,52.91,53.22,52.88,53.07,1296250.0,42.4351,42.6837,42.411,42.5634,1296250.0
2018-04-17 15:30:00,53.07,53.41,53.06,53.26,2117992.0,42.5634,42.8361,42.5554,42.7158,2117992.0
2018-04-18 09:30:00,53.91,55.0,53.7,54.78,3374493.0,43.2371,44.1113,43.0686,43.9348,3374493.0
2018-04-18 10:00:00,54.78,54.78,54.06,54.25,1373380.0,43.9348,43.9348,43.3574,43.5098,1373380.0
2018-04-18 10:30:00,54.25,54.28,53.72,54.17,1467396.0,43.5098,43.5338,43.0847,43.4456,1467396.0
2018-04-18 11:00:00,54.17,54.23,53.63,53.66,609573.0,43.4456,43.4937,43.0125,43.0366,609573.0
2018-04-18 11:30:00,53.65,53.77,53.43,53.44,741520.0,43.0285,43.1248,42.8521,42.8601,741520.0
2018-04-18 12:00:00,53.45,53.6,53.12,53.2,1487697.0,42.8681,42.9884,42.6035,42.6676,1487697.0
2018-04-18 12:30:00,53.19,53.38,52.93,53.31,869989.0,42.6596,42.812,42.4511,42.7559,869989.0
2018-04-18 13:00:00,53.31,53.65,53.26,53.52,691857.0,42.7559,43.0285,42.7158,42.9243,691857.0
2018-04-18 13:30:00,53.52,53.74,53.39,53.63,522959.0,42.9243,43.1007,42.82,43.0125,522959.0
2018-04-18 14:00:00,53.64,53.91,53.56,53.87,654655.0,43.0205,43.2371,42.9564,43.205,654655.0
2018-04-18 14:30:00,53.87,53.88,53.63,53.82,582319.0,43.205,43.213,43.0125,43.1649,582319.0
2018-04-18 15:00:00,53.82,53.92,53.63,53.63,668279.0,43.1649,43.2451,43.0125,43.0125,668279.0
2018-04-18 15:30:00,53.63,53.64,53.11,53.26,1725106.0,43.0125,43.0205,42.5955,42.7158,1725106.0
2018-04-19 09:30:00,53.36,54.28,53.34,54.13,1990707.0,42.796,43.5338,42.7799,43.4135,1990707.0
2018-04-19 10:00:00,54.13,54.32,53.85,54.29,875524.0,43.4135,43.5659,43.189,43.5418,875524.0
2018-04-19 10:30:00,54.29,54.49,54.25,54.37,1062510.0,43.5418,43.7022,43.5098,43.606,1062510.0
2018-04-19 11:00:00,54.38,54.39,54.14,54.38,681847.0,43.614,43.622,43.4215,43.614,681847.0
2018-04-19 11:30:00,54.37,54.7,54.2,54.7,1021548.0,43.606,43.8707,43.4697,43.8707,1021548.0
2018-04-19 12:00:00,54.69,54.71,54.45,54.58,916772.0,43.8627,43.8787,43.6702,43.7744,916772.0
2018-04-19 12:30:00,54.58,54.68,54.37,54.42,620769.0,43.7744,43.8546,43.606,43.6461,620769.0
2018-04-19 13:00:00,54.42,54.42,54.17,54.19,519246.0,43.6461,43.6461,43.4456,43.4616,519246.0
2018-04-19 13:30:00,54.19,54.5,54.18,54.48,733821.0,43.4616,43.7103,43.4536,43.6942,733821.0
2018-04-19 14:00:00,54.48,54.62,54.27,54.31,563985.0,43.6942,43.8065,43.5258,43.5579,563985.0
2018-04-19 14:30:00,54.31,54.63,54.3,54.58,573333.0,43.5579,43.8145,43.5499,43.7744,573333.0
2018-04-19 15:00:00,54.59,54.67,54.5,54.52,726793.0,43.7824,43.8466,43.7103,43.7263,726793.0
2018-04-19 15:30:00,54.53,54.83,54.48,54.69,1964039.0,43.7343,43.9749,43.6942,43.8627,1964039.0
2018-04-20 09:30:00,54.89,55.33,54.66,55.2,1540514.0,44.0231,44.3759,43.8386,44.2717,1540514.0
2018-04-20 10:00:00,55.21,55.29,54.76,54.94,841399.0,44.2797,44.3439,43.9188,44.0632,841399.0
2018-04-20 10:30:00,54.95,55.09,54.69,54.69,670311.0,44.0712,44.1835,43.8627,43.8627,670311.0
2018-04-20 11:00:00,54.69,54.7,54.29,54.42,581662.0,43.8627,43.8707,43.5418,43.6461,581662.0
2018-04-20 11:30:00,54.43,54.8,54.42,54.69,403499.0,43.6541,43.9509,43.6461,43.8627,403499.0
2018-04-20 12:00:00,54.7,54.72,54.56,54.68,267438.0,43.8707,43.8867,43.7584,43.8546,267438.0
2018-04-20 12:30:00,54.69,54.69,54.54,54.63,438006.0,43.8627,43.8627,43.7423,43.8145,438006.0
2018-04-20 13:00:00,54.63,54.79,54.53,54.77,560125.0,43.8145,43.9429,43.7343,43.9268,560125.0
2018-04-20 13:30:00,54.79,54.84,54.67,54.68,334099.0,43.9429,43.983,43.8466,43.8546,334099.0
2018-04-20 14:00:00,54.68,54.73,54.61,54.66,366196.0,43.8546,43.8947,43.7985,43.8386,366196.0
2018-04-20 14:30:00,54.66,54.69,54.3,54.37,541249.0,43.8386,43.8627,43.5499,43.606,541249.0
2018-04-20 15:00:00,54.37,54.38,54.12,54.18,639712.0,43.606,43.614,43.4055,43.4536,639712.0
2018-04-20 15:30:00,54.19,54.46,54.09,54.46,1612417.0,43.4616,43.6782,43.3814,43.6782,1612417.0
2018-04-23 09:30:00,54.55,54.59,53.98,54.15,816055.0,43.7504,43.7824,43.2932,43.4296,816055.0
2018-04-23 10:00:00,54.15,54.28,53.96,53.96,504154.0,43.4296,43.5338,43.2772,43.2772,504154.0
2018-04-23 10:30:00,53.96,53.98,53.62,53.8,641888.0,43.2772,43.2932,43.0045,43.1489,641888.0
2018-04-23 11:00:00,53.8,54.15,53.68,54.03,632478.0,43.1489,43.4296,43.0526,43.3333,632478.0
2018-04-23 11:30:00,54.04,54.16,53.87,54.14,439314.0,43.3413,43.4376,43.205,43.4215,439314.0
2018-04-23 12:00:00,54.14,54.19,53.95,54.03,347881.0,43.4215,43.4616,43.2692,43.3333,347881.0
2018-04-23 12:30:00,54.04,54.06,53.9,54.02,367488.0,43.3413,43.3574,43.2291,43.3253,367488.0
2018-04-23 13:00:00,54.0,54.02,53.94,53.96,284243.0,43.3093,43.3253,43.2611,43.2772,284243.0
2018-04-23 13:30:00,53.96,53.99,53.83,53.96,317106.0,43.2772,43.3012,43.1729,43.2772,317106.0
2018-04-23 14:00:00,53.96,53.97,53.39,53.5,580635.0,43.2772,43.2852,42.82,42.9082,580635.0
2018-04-23 14:30:00,53.49,53.52,53.33,53.4,537108.0,42.9002,42.9243,42.7719,42.828,537108.0
2018-04-23 15:00:00,53.4,53.55,53.38,53.54,514264.0,42.828,42.9483,42.812,42.9403,514264.0
2018-04-23 15:30:00,53.54,53.66,53.45,53.64,1015300.0,42.9403,43.0366,42.8681,43.0205,1015300.0
2018-04-24 09:30:00,53.96,54.26,53.6,54.25,646567.0,43.2772,43.5178,42.9884,43.5098,646567.0
2018-04-24 10:00:00,54.25,54.62,54.17,54.28,683371.0,43.5098,43.8065,43.4456,43.5338,683371.0
2018-04-24 10:30:00,54.28,54.35,54.05,54.07,812063.0,43.5338,43.59,43.3494,43.3654,812063.0
2018-04-24 11:00:00,54.08,54.25,53.89,54.24,457456.0,43.3734,43.5098,43.221,43.5017,457456.0
2018-04-24 11:30:00,54.24,54.43,54.15,54.19,418441.0,43.5017,43.6541,43.4296,43.4616,418441.0
2018-04-24 12:00:00,54.19,54.21,53.63,53.68,572074.0,43.4616,43.4777,43.0125,43.0526,572074.0
2018-04-24 12:30:00,53.68,53.71,53.15,53.15,858300.0,43.0526,43.0767,42.6275,42.6275,858300.0
2018-04-24 13:00:00,53.14,53.28,52.94,53.06,792747.0,42.6195,42.7318,42.4591,42.5554,792747.0
2018-04-24 13:30:00,53.05,53.07,52.64,52.72,586213.0,42.5473,42.5634,42.2185,42.2827,586213.0
2018-04-24 14:00:00,52.72,52.89,52.43,52.6,773644.0,42.2827,42.419,42.0501,42.1864,773644.0
2018-04-24 14:30:00,52.6,52.87,52.53,52.78,441590.0,42.1864,42.403,42.1303,42.3308,441590.0
2018-04-24 15:00:00,52.79,53.05,52.79,52.86,618599.0,42.3388,42.5473,42.3388,42.3949,618599.0
2018-04-24 15:30:00,52.86,53.08,52.71,53.07,1581766.0,42.3949,42.5714,42.2746,42.5634,1581766.0
2018-04-25 09:30:00,52.85,52.87,51.9,51.94,1226478.0,42.3869,42.403,41.625,41.6571,1226478.0
2018-04-25 10:00:00,51.94,52.4,51.82,52.28,673655.0,41.6571,42.026,41.5608,41.9298,673655.0
2018-04-25 10:30:00,52.28,52.5,52.21,52.46,651487.0,41.9298,42.1062,41.8736,42.0741,651487.0
2018-04-25 11:00:00,52.45,52.55,52.14,52.39,650814.0,42.0661,42.1463,41.8175,42.018,650814.0
2018-04-25 11:30:00,52.39,52.43,51.98,51.99,535990.0,42.018,42.0501,41.6892,41.6972,535990.0
2018-04-25 12:00:00,51.99,52.21,51.95,52.18,461735.0,41.6972,41.8736,41.6651,41.8496,461735.0
2018-04-25 12:30:00,52.17,52.37,52.15,52.31,529358.0,41.8416,42.002,41.8255,41.9538,529358.0
2018-04-25 13:00:00,52.31,52.41,52.06,52.09,528474.0,41.9538,42.034,41.7533,41.7774,528474.0
2018-04-25 13:30:00,52.1,52.41,52.09,52.4,617721.0,41.7854,42.034,41.7774,42.026,617721.0
2018-04-25 14:00:00,52.4,52.5,52.29,52.4,430059.0,42.026,42.1062,41.9378,42.026,430059.0
2018-04-25 14:30:00,52.39,52.57,52.33,52.57,989709.0,42.018,42.1624,41.9699,42.1624,989709.0
2018-04-25 15:00:00,52.57,52.6,52.23,52.25,940101.0,42.1624,42.1864,41.8897,41.9057,940101.0
2018-04-25 15:30:00,52.25,52.26,51.87,52.03,2701818.0,41.9057,41.9137,41.6009,41.7293,2701818.0
2018-04-26 09:30:00,52.01,52.07,51.67,51.91,1552191.0,41.7132,41.7614,41.4405,41.633,1552191.0
2018-04-26 10:00:00,51.91,52.0,51.75,51.83,1571923.0,41.633,41.7052,41.5047,41.5689,1571923.0
2018-04-26 10:30:00,51.83,52.35,51.82,52.29,1103750.0,41.5689,41.9859,41.5608,41.9378,1103750.0
2018-04-26 11:00:00,52.3,52.39,52.16,52.2,868878.0,41.9458,42.018,41.8335,41.8656,868878.0
2018-04-26 11:30:00,52.19,52.22,52.04,52.18,766160.0,41.8576,41.8817,41.7373,41.8496,766160.0
2018-04-26 12:00:00,52.19,52.44,52.17,52.38,544970.0,41.8576,42.0581,41.8416,42.01,544970.0
2018-04-26 12:30:00,52.39,52.45,52.29,52.43,560577.0,42.018,42.0661,41.9378,42.0501,560577.0
2018-04-26 13:00:00,52.43,52.6,52.43,52.45,434494.0,42.0501,42.1864,42.0501,42.0661,434494.0
2018-04-26 13:30:00,52.45,52.52,52.35,52.51,604899.0,42.0661,42.1223,41.9859,42.1142,604899.0
2018-04-26 14:00:00,52.51,52.51,52.4,52.46,545816.0,42.1142,42.1142,42.026,42.0741,545816.0
2018-04-26 14:30:00,52.47,52.54,52.37,52.47,506372.0,42.0822,42.1383,42.002,42.0822,506372.0
2018-04-26 15:00:00,52.47,52.48,52.17,52.18,830198.0,42.0822,42.0902,41.8416,41.8496,830198.0
2018-04-26 15:30:00,52.18,52.25,52.12,52.19,1779990.0,41.8496,41.9057,41.8015,41.8576,1779990.0
2018-04-27 09:30:00,51.84,52.19,51.79,52.17,1001484.0,41.7773,42.0594,41.737,42.0433,1001484.0
2018-04-27 10:00:00,52.16,52.51,52.15,52.36,626407.0,42.0352,42.3173,42.0271,42.1964,626407.0
2018-04-27 10:30:00,52.36,52.36,51.78,51.8,737386.0,42.1964,42.1964,41.729,41.7451,737386.0
2018-04-27 11:00:00,51.79,52.12,51.79,52.07,570587.0,41.737,42.003,41.737,41.9627,570587.0
2018-04-27 11:30:00,52.07,52.1,51.84,51.91,327653.0,41.9627,41.9868,41.7773,41.8337,327653.0
2018-04-27 12:00:00,51.92,52.13,51.92,52.12,234888.0,41.8418,42.011,41.8418,42.003,234888.0
2018-04-27 12:30:00,52.11,52.26,52.03,52.17,264519.0,41.9949,42.1158,41.9304,42.0433,264519.0
2018-04-27 13:00:00,52.17,52.27,52.15,52.18,355643.0,42.0433,42.1238,42.0271,42.0513,355643.0
2018-04-27 13:30:00,52.18,52.31,52.14,52.18,283991.0,42.0513,42.1561,42.0191,42.0513,283991.0
2018-04-27 14:00:00,52.19,52.2,52.05,52.08,346810.0,42.0594,42.0674,41.9466,41.9707,346810.0
2018-04-27 14:30:00,52.07,52.15,52.03,52.14,255082.0,41.9627,42.0271,41.9304,42.0191,255082.0
2018-04-27 15:00:00,52.14,52.18,51.91,51.96,550315.0,42.0191,42.0513,41.8337,41.874,550315.0
2018-04-27 15:30:00,51.95,52.0,51.83,51.86,1350978.0,41.866,41.9063,41.7693,41.7934,1350978.0
2018-04-30 09:30:00,52.18,52.5,52.06,52.26,667931.0,42.0513,42.3092,41.9546,42.1158,667931.0
2018-04-30 10:00:00,52.25,52.42,52.04,52.17,466875.0,42.1077,42.2447,41.9385,42.0433,466875.0
2018-04-30 10:30:00,52.18,52.44,52.16,52.36,352051.0,42.0513,42.2608,42.0352,42.1964,352051.0
2018-04-30 11:00:00,52.37,52.45,52.27,52.39,297780.0,42.2044,42.2689,42.1238,42.2206,297780.0
2018-04-30 11:30:00,52.39,52.39,52.07,52.12,413756.0,42.2206,42.2206,41.9627,42.003,413756.0
2018-04-30 12:00:00,52.12,52.18,52.02,52.11,358984.0,42.003,42.0513,41.9224,41.9949,358984.0
2018-04-30 12:30:00,52.11,52.11,51.92,52.07,302158.0,41.9949,41.9949,41.8418,41.9627,302158.0
2018-04-30 13:00:00,52.08,52.17,52.0,52.06,329565.0,41.9707,42.0433,41.9063,41.9546,329565.0
2018-04-30 13:30:00,52.06,52.21,52.03,52.2,243018.0,41.9546,42.0755,41.9304,42.0674,243018.0
2018-04-30 14:00:00,52.19,52.2,51.92,52.05,343784.0,42.0594,42.0674,41.8418,41.9466,343784.0
2018-04-30 14:30:00,52.04,52.06,51.93,51.97,322540.0,41.9385,41.9546,41.8498,41.8821,322540.0
2018-04-30 15:00:00,51.97,52.03,51.8,51.85,502494.0,41.8821,41.9304,41.7451,41.7854,502494.0
2018-04-30 15:30:00,51.84,51.9,51.58,51.61,1220560.0,41.7773,41.8257,41.5678,41.592,1220560.0
2018-05-01 09:30:00,51.39,51.48,51.2,51.37,684566.0,41.4147,41.4872,41.2615,41.3985,684566.0
2018-05-01 10:00:00,51.36,51.49,51.12,51.37,971517.0,41.3905,41.4953,41.1971,41.3985,971517.0
2018-05-01 10:30:00,51.36,51.52,51.29,51.33,535466.0,41.3905,41.5194,41.3341,41.3663,535466.0
2018-05-01 11:00:00,51.32,51.48,51.24,51.35,569424.0,41.3583,41.4872,41.2938,41.3824,569424.0
2018-05-01 11:30:00,51.36,51.43,51.15,51.15,425610.0,41.3905,41.4469,41.2213,41.2213,425610.0
2018-05-01 12:00:00,51.15,51.18,51.03,51.17,607261.0,41.2213,41.2454,41.1245,41.2374,607261.0
2018-05-01 12:30:00,51.18,51.26,51.11,51.22,470958.0,41.2454,41.3099,41.189,41.2777,470958.0
2018-05-01 13:00:00,51.22,51.22,51.05,51.12,390640.0,41.2777,41.2777,41.1407,41.1971,390640.0
2018-05-01 13:30:00,51.11,51.47,51.11,51.47,428522.0,41.189,41.4791,41.189,41.4791,428522.0
2018-05-01 14:00:00,51.47,51.7,51.44,51.65,476153.0,41.4791,41.6645,41.455,41.6242,476153.0
2018-05-01 14:30:00,51.65,51.78,51.53,51.69,390654.0,41.6242,41.729,41.5275,41.6564,390654.0
2018-05-01 15:00:00,51.69,51.73,51.41,51.48,371468.0,41.6564,41.6887,41.4308,41.4872,371468.0
2018-05-01 15:30:00,51.48,51.87,51.47,51.8,1119858.0,41.4872,41.8015,41.4791,41.7451,1119858.0
2018-05-02 09:30:00,51.8,51.9,51.61,51.68,665987.0,41.7451,41.8257,41.592,41.6484,665987.0
2018-05-02 10:00:00,51.68,51.87,51.49,51.58,588532.0,41.6484,41.8015,41.4953,41.5678,588532.0
2018-05-02 10:30:00,51.58,51.87,51.54,51.78,319545.0,41.5678,41.8015,41.5355,41.729,319545.0
2018-05-02 11:00:00,51.78,52.11,51.76,52.03,402047.0,41.729,41.9949,41.7128,41.9304,402047.0
2018-05-02 11:30:00,52.02,52.16,51.96,52.14,323591.0,41.9224,42.0352,41.874,42.0191,323591.0
2018-05-02 12:00:00,52.14,52.34,52.1,52.29,264202.0,42.0191,42.1803,41.9868,42.14,264202.0
2018-05-02 12:30:00,52.28,52.35,52.23,52.32,308163.0,42.1319,42.1883,42.0916,42.1641,308163.0
2018-05-02 13:00:00,52.33,52.55,52.33,52.38,381295.0,42.1722,42.3495,42.1722,42.2125,381295.0
2018-05-02 13:30:00,52.38,52.41,52.24,52.33,267830.0,42.2125,42.2367,42.0997,42.1722,267830.0
2018-05-02 14:00:00,52.32,52.44,51.99,52.12,568473.0,42.1641,42.2608,41.8982,42.003,568473.0
2018-05-02 14:30:00,52.12,52.24,51.89,51.93,523704.0,42.003,42.0997,41.8176,41.8498,523704.0
2018-05-02 15:00:00,51.94,52.04,51.64,51.76,862167.0,41.8579,41.9385,41.6161,41.7128,862167.0
2018-05-02 15:30:00,51.76,51.89,51.57,51.7,1736492.0,41.7128,41.8176,41.5597,41.6645,1736492.0
2018-05-03 09:30:00,51.37,51.44,51.06,51.31,696711.0,41.3985,41.455,41.1487,41.3502,696711.0
2018-05-03 10:00:00,51.3,51.3,50.51,50.64,837852.0,41.3421,41.3421,40.7055,40.8102,837852.0
2018-05-03 10:30:00,50.63,50.7,50.22,50.36,820210.0,40.8022,40.8586,40.4718,40.5846,820210.0
2018-05-03 11:00:00,50.37,50.71,50.22,50.27,1011752.0,40.5927,40.8667,40.4718,40.5121,1011752.0
2018-05-03 11:30:00,50.27,50.36,49.88,50.32,1333920.0,40.5121,40.5846,40.1978,40.5524,1333920.0
2018-05-03 12:00:00,50.32,50.59,50.24,50.27,794774.0,40.5524,40.77,40.4879,40.5121,794774.0
2018-05-03 12:30:00,50.27,50.98,50.24,50.96,628702.0,40.5121,41.0842,40.4879,41.0681,628702.0
2018-05-03 13:00:00,50.95,50.97,50.64,50.85,392550.0,41.0601,41.0762,40.8102,40.9795,392550.0
2018-05-03 13:30:00,50.85,51.26,50.85,51.13,478880.0,40.9795,41.3099,40.9795,41.2051,478880.0
2018-05-03 14:00:00,51.14,51.16,50.94,51.01,384734.0,41.2132,41.2293,41.052,41.1084,384734.0
2018-05-03 14:30:00,51.01,51.31,50.97,51.0,806140.0,41.1084,41.3502,41.0762,41.1004,806140.0
2018-05-03 15:00:00,51.01,51.33,50.99,51.32,617447.0,41.1084,41.3663,41.0923,41.3583,617447.0
2018-05-03 15:30:00,51.33,51.39,50.92,51.08,1373221.0,41.3663,41.4147,41.0359,41.1648,1373221.0
2018-05-04 09:30:00,50.72,51.09,50.52,51.06,1222602.0,40.8747,41.1729,40.7135,41.1487,1222602.0
2018-05-04 10:00:00,51.06,51.45,51.01,51.44,970120.0,41.1487,41.463,41.1084,41.455,970120.0
2018-05-04 10:30:00,51.44,51.65,51.37,51.54,609280.0,41.455,41.6242,41.3985,41.5355,609280.0
2018-05-04 11:00:00,51.54,51.67,51.51,51.56,425443.0,41.5355,41.6403,41.5114,41.5517,425443.0
2018-05-04 11:30:00,51.55,51.75,51.5,51.65,446042.0,41.5436,41.7048,41.5033,41.6242,446042.0
2018-05-04 12:00:00,51.66,51.7,51.56,51.65,457435.0,41.6323,41.6645,41.5517,41.6242,457435.0
2018-05-04 12:30:00,51.65,51.77,51.6,51.63,499170.0,41.6242,41.7209,41.5839,41.6081,499170.0
2018-05-04 13:00:00,51.64,51.75,51.63,51.65,388413.0,41.6161,41.7048,41.6081,41.6242,388413.0
2018-05-04 13:30:00,51.64,51.73,51.63,51.7,507100.0,41.6161,41.6887,41.6081,41.6645,507100.0
2018-05-04 14:00:00,51.7,51.76,51.63,51.71,628235.0,41.6645,41.7128,41.6081,41.6725,628235.0
2018-05-04 14:30:00,51.71,51.73,51.5,51.51,482040.0,41.6725,41.6887,41.5033,41.5114,482040.0
2018-05-04 15:00:00,51.51,51.57,51.43,51.5,593108.0,41.5114,41.5597,41.4469,41.5033,593108.0
2018-05-04 15:30:00,51.49,51.55,51.3,51.39,1483801.0,41.4953,41.5436,41.3421,41.4147,1483801.0
2018-05-07 09:30:00,51.64,51.97,51.53,51.97,524920.0,41.6161,41.8821,41.5275,41.8821,524920.0
2018-05-07 10:00:00,51.97,52.11,51.89,51.98,412445.0,41.8821,41.9949,41.8176,41.8901,412445.0
2018-05-07 10:30:00,51.98,52.18,51.84,52.18,366869.0,41.8901,42.0513,41.7773,42.0513,366869.0
2018-05-07 11:00:00,52.18,52.22,51.98,52.14,449160.0,42.0513,42.0836,41.8901,42.0191,449160.0
2018-05-07 11:30:00,52.14,52.32,52.08,52.31,422576.0,42.0191,42.1641,41.9707,42.1561,422576.0
2018-05-07 12:00:00,52.32,52.35,52.21,52.28,343941.0,42.1641,42.1883,42.0755,42.1319,343941.0
2018-05-07 12:30:00,52.27,52.31,52.19,52.26,230878.0,42.1238,42.1561,42.0594,42.1158,230878.0
2018-05-07 13:00:00,52.26,52.49,52.25,52.49,309733.0,42.1158,42.3011,42.1077,42.3011,309733.0
2018-05-07 13:30:00,52.49,52.56,52.45,52.53,262146.0,42.3011,42.3576,42.2689,42.3334,262146.0
2018-05-07 14:00:00,52.52,52.6,52.41,52.56,344689.0,42.3253,42.3898,42.2367,42.3576,344689.0
2018-05-07 14:30:00,52.56,52.63,52.29,52.32,299717.0,42.3576,42.414,42.14,42.1641,299717.0
2018-05-07 15:00:00,52.31,52.48,52.22,52.34,503137.0,42.1561,42.2931,42.0836,42.1803,503137.0
2018-05-07 15:30:00,52.33,52.45,52.3,52.41,1217773.0,42.1722,42.2689,42.148,42.2367,1217773.0
2018-05-08 09:30:00,52.56,52.99,52.39,52.99,822356.0,42.3576,42.7041,42.2206,42.7041,822356.0
2018-05-08 10:00:00,52.99,53.29,52.99,53.11,823444.0,42.7041,42.9459,42.7041,42.8008,823444.0
2018-05-08 10:30:00,53.11,53.51,53.09,53.41,539377.0,42.8008,43.1231,42.7847,43.0426,539377.0
2018-05-08 11:00:00,53.4,53.76,53.38,53.58,791832.0,43.0345,43.3246,43.0184,43.1796,791832.0
2018-05-08 11:30:00,53.57,53.58,53.16,53.16,505883.0,43.1715,43.1796,42.8411,42.8411,505883.0
2018-05-08 12:00:00,53.15,53.28,53.05,53.22,406019.0,42.833,42.9378,42.7524,42.8894,406019.0
2018-05-08 12:30:00,53.22,53.28,52.98,53.11,506248.0,42.8894,42.9378,42.696,42.8008,506248.0
2018-05-08 13:00:00,53.11,53.29,53.07,53.25,376053.0,42.8008,42.9459,42.7686,42.9136,376053.0
2018-05-08 13:30:00,53.26,53.33,53.15,53.21,383185.0,42.9217,42.9781,42.833,42.8814,383185.0
2018-05-08 14:00:00,53.22,53.41,53.09,53.23,633026.0,42.8894,43.0426,42.7847,42.8975,633026.0
2018-05-08 14:30:00,53.23,53.26,52.91,53.09,783388.0,42.8975,42.9217,42.6396,42.7847,783388.0
2018-05-08 15:00:00,53.1,53.42,52.99,53.36,638862.0,42.7927,43.0506,42.7041,43.0023,638862.0
2018-05-08 15:30:00,53.35,53.47,53.33,53.38,1479317.0,42.9942,43.0909,42.9781,43.0184,1479317.0
2018-05-09 09:30:00,53.62,53.64,53.36,53.41,658297.0,43.2118,43.2279,43.0023,43.0426,658297.0
2018-05-09 10:00:00,53.41,53.72,53.34,53.46,455056.0,43.0426,43.2924,42.9861,43.0829,455056.0
2018-05-09 10:30:00,53.46,53.51,53.24,53.27,507572.0,43.0829,43.1231,42.9056,42.9297,507572.0
2018-05-09 11:00:00,53.28,53.5,53.16,53.49,474632.0,42.9378,43.1151,42.8411,43.107,474632.0
2018-05-09 11:30:00,53.49,53.66,53.46,53.61,366869.0,43.107,43.244,43.0829,43.2037,366869.0
2018-05-09 12:00:00,53.62,53.82,53.56,53.79,292136.0,43.2118,43.373,43.1634,43.3488,292136.0
2018-05-09 12:30:00,53.8,54.0,53.76,53.87,406473.0,43.3569,43.518,43.3246,43.4133,406473.0
2018-05-09 13:00:00,53.87,54.0,53.79,53.98,441344.0,43.4133,43.518,43.3488,43.5019,441344.0
2018-05-09 13:30:00,53.98,54.11,53.95,54.07,463909.0,43.5019,43.6067,43.4777,43.5744,463909.0
2018-05-09 14:00:00,54.08,54.22,53.99,54.14,345516.0,43.5825,43.6953,43.51,43.6309,345516.0
2018-05-09 14:30:00,54.14,54.25,54.1,54.15,469793.0,43.6309,43.7195,43.5986,43.6389,469793.0
2018-05-09 15:00:00,54.14,54.25,54.06,54.1,357377.0,43.6309,43.7195,43.5664,43.5986,357377.0
2018-05-09 15:30:00,54.1,54.16,54.0,54.13,840288.0,43.5986,43.647,43.518,43.6228,840288.0
2018-05-10 09:30:00,54.23,54.33,54.02,54.02,563775.0,43.7034,43.784,43.5342,43.5342,563775.0
2018-05-10 10:00:00,54.02,54.29,53.86,54.29,770393.0,43.5342,43.7517,43.4052,43.7517,770393.0
2018-05-10 10:30:00,54.29,54.43,54.22,54.4,322038.0,43.7517,43.8646,43.6953,43.8404,322038.0
2018-05-10 11:00:00,54.4,54.77,54.36,54.72,506428.0,43.8404,44.1386,43.8082,44.0983,506428.0
2018-05-10 11:30:00,54.72,54.92,54.63,54.89,352209.0,44.0983,44.2595,44.0257,44.2353,352209.0
2018-05-10 12:00:00,54.89,55.06,54.81,55.0,455972.0,44.2353,44.3723,44.1708,44.3239,455972.0
2018-05-10 12:30:00,55.0,55.17,54.87,55.16,597551.0,44.3239,44.4609,44.2192,44.4529,597551.0
2018-05-10 13:00:00,55.16,55.2,54.93,54.95,292108.0,44.4529,44.4851,44.2675,44.2836,292108.0
2018-05-10 13:30:00,54.95,55.06,54.89,55.05,395896.0,44.2836,44.3723,44.2353,44.3642,395896.0
2018-05-10 14:00:00,55.05,55.2,54.92,55.16,539434.0,44.3642,44.4851,44.2595,44.4529,539434.0
2018-05-10 14:30:00,55.16,55.2,54.89,55.12,525596.0,44.4529,44.4851,44.2353,44.4206,525596.0
2018-05-10 15:00:00,55.11,55.17,55.03,55.11,464284.0,44.4126,44.4609,44.3481,44.4126,464284.0
2018-05-10 15:30:00,55.11,55.12,54.98,55.05,1168787.0,44.4126,44.4206,44.3078,44.3642,1168787.0
2018-05-11 09:30:00,55.1,55.3,54.98,55.25,398040.0,44.4045,44.5657,44.3078,44.5254,398040.0
2018-05-11 10:00:00,55.24,55.54,55.24,55.33,463734.0,44.5173,44.7591,44.5173,44.5899,463734.0
2018-05-11 10:30:00,55.34,55.5,55.28,55.5,273611.0,44.5979,44.7269,44.5496,44.7269,273611.0
2018-05-11 11:00:00,55.5,55.52,55.38,55.41,433567.0,44.7269,44.743,44.6302,44.6543,433567.0
2018-05-11 11:30:00,55.41,55.45,55.22,55.29,489287.0,44.6543,44.6866,44.5012,44.5576,489287.0
2018-05-11 12:00:00,55.28,55.37,55.09,55.15,498668.0,44.5496,44.6221,44.3965,44.4448,498668.0
2018-05-11 12:30:00,55.14,55.25,55.09,55.2,332225.0,44.4367,44.5254,44.3965,44.4851,332225.0
2018-05-11 13:00:00,55.19,55.24,55.1,55.13,168747.0,44.477,44.5173,44.4045,44.4287,168747.0
2018-05-11 13:30:00,55.12,55.14,55.02,55.05,228566.0,44.4206,44.4367,44.34,44.3642,228566.0
2018-05-11 14:00:00,55.05,55.11,54.88,55.05,274242.0,44.3642,44.4126,44.2272,44.3642,274242.0
2018-05-11 14:30:00,55.05,55.13,54.99,55.11,507726.0,44.3642,44.4287,44.3159,44.4126,507726.0
2018-05-11 15:00:00,55.1,55.18,55.04,55.11,245873.0,44.4045,44.469,44.3562,44.4126,245873.0
2018-05-11 15:30:00,55.1,55.22,55.07,55.19,927217.0,44.4045,44.5012,44.3803,44.477,927217.0
2018-05-14 09:30:00,55.35,55.64,55.3,55.44,606557.0,44.606,44.8397,44.5657,44.6785,606557.0
2018-05-14 10:00:00,55.44,55.5,55.34,55.36,253893.0,44.6785,44.7269,44.5979,44.614,253893.0
2018-05-14 10:30:00,55.37,55.53,55.24,55.26,405601.0,44.6221,44.751,44.5173,44.5335,405601.0
2018-05-14 11:00:00,55.25,55.44,55.23,55.37,259171.0,44.5254,44.6785,44.5093,44.6221,259171.0
2018-05-14 11:30:00,55.38,55.41,55.28,55.36,188970.0,44.6302,44.6543,44.5496,44.614,188970.0
2018-05-14 12:00:00,55.35,55.48,55.33,55.36,255921.0,44.606,44.7108,44.5899,44.614,255921.0
2018-05-14 12:30:00,55.36,55.42,55.22,55.24,266039.0,44.614,44.6624,44.5012,44.5173,266039.0
2018-05-14 13:00:00,55.24,55.32,55.13,55.22,313308.0,44.5173,44.5818,44.4287,44.5012,313308.0
2018-05-14 13:30:00,55.21,55.35,55.14,55.33,252960.0,44.4932,44.606,44.4367,44.5899,252960.0
2018-05-14 14:00:00,55.33,55.34,55.17,55.25,188046.0,44.5899,44.5979,44.4609,44.5254,188046.0
2018-05-14 14:30:00,55.25,55.34,55.23,55.32,190419.0,44.5254,44.5979,44.5093,44.5818,190419.0
2018-05-14 15:00:00,55.32,55.36,55.26,55.3,363202.0,44.5818,44.614,44.5335,44.5657,363202.0
2018-05-14 15:30:00,55.3,55.32,55.11,55.23,879376.0,44.5657,44.5818,44.4126,44.5093,879376.0
2018-05-15 09:30:00,55.04,55.36,54.96,55.3,731287.0,44.3562,44.614,44.2917,44.5657,731287.0
2018-05-15 10:00:00,55.3,55.37,55.08,55.08,549955.0,44.5657,44.6221,44.3884,44.3884,549955.0
2018-05-15 10:30:00,55.08,55.39,55.03,55.28,450306.0,44.3884,44.6382,44.3481,44.5496,450306.0
2018-05-15 11:00:00,55.29,55.42,55.28,55.3,266847.0,44.5576,44.6624,44.5496,44.5657,266847.0
2018-05-15 11:30:00,55.31,55.41,55.16,55.17,383267.0,44.5738,44.6543,44.4529,44.4609,383267.0
2018-05-15 12:00:00,55.18,55.2,55.06,55.13,325805.0,44.469,44.4851,44.3723,44.4287,325805.0
2018-05-15 12:30:00,55.12,55.34,55.11,55.22,432385.0,44.4206,44.5979,44.4126,44.5012,432385.0
2018-05-15 13:00:00,55.22,55.26,55.13,55.14,213346.0,44.5012,44.5335,44.4287,44.4367,213346.0
2018-05-15 13:30:00,55.13,55.15,54.85,54.86,309891.0,44.4287,44.4448,44.203,44.2111,309891.0
2018-05-15 14:00:00,54.86,55.01,54.79,54.92,489139.0,44.2111,44.332,44.1547,44.2595,489139.0
2018-05-15 14:30:00,54.91,55.01,54.7,54.77,349797.0,44.2514,44.332,44.0822,44.1386,349797.0
2018-05-15 15:00:00,54.78,54.8,54.5,54.59,637046.0,44.1466,44.1627,43.921,43.9935,637046.0
2018-05-15 15:30:00,54.59,54.86,54.57,54.85,1006177.0,43.9935,44.2111,43.9774,44.203,1006177.0
2018-05-16 09:30:00,54.54,54.87,54.5,54.8,399164.0,43.9532,44.2192,43.921,44.1627,399164.0
2018-05-16 10:00:00,54.8,54.9,54.69,54.86,368274.0,44.1627,44.2433,44.0741,44.2111,368274.0
2018-05-16 10:30:00,54.86,54.93,54.82,54.9,216191.0,44.2111,44.2675,44.1789,44.2433,216191.0
2018-05-16 11:00:00,54.89,54.89,54.6,54.68,479329.0,44.2353,44.2353,44.0016,44.066,479329.0
2018-05-16 11:30:00,54.68,55.0,54.67,55.0,248130.0,44.066,44.3239,44.058,44.3239,248130.0
2018-05-16 12:00:00,55.0,55.13,54.99,55.07,264033.0,44.3239,44.4287,44.3159,44.3803,264033.0
2018-05-16 12:30:00,55.07,55.17,55.06,55.09,133907.0,44.3803,44.4609,44.3723,44.3965,133907.0
2018-05-16 13:00:00,55.1,55.16,55.02,55.02,114153.0,44.4045,44.4529,44.34,44.34,114153.0
2018-05-16 13:30:00,55.02,55.09,54.99,55.06,134316.0,44.34,44.3965,44.3159,44.3723,134316.0
2018-05-16 14:00:00,55.05,55.1,55.0,55.04,141793.0,44.3642,44.4045,44.3239,44.3562,141793.0
2018-05-16 14:30:00,55.04,55.09,54.98,55.07,162849.0,44.3562,44.3965,44.3078,44.3803,162849.0
2018-05-16 15:00:00,55.06,55.07,54.87,54.98,280562.0,44.3723,44.3803,44.2192,44.3078,280562.0
2018-05-16 15:30:00,54.98,54.99,54.88,54.97,748496.0,44.3078,44.3159,44.2272,44.2997,748496.0
2018-05-17 09:30:00,54.89,54.9,54.34,54.68,551399.0,44.2353,44.2433,43.792,44.066,551399.0
2018-05-17 10:00:00,54.68,55.02,54.65,54.94,251470.0,44.066,44.34,44.0419,44.2756,251470.0
2018-05-17 10:30:00,54.94,55.1,54.87,54.98,323004.0,44.2756,44.4045,44.2192,44.3078,323004.0
2018-05-17 11:00:00,54.99,55.12,54.95,55.1,274912.0,44.3159,44.4206,44.2836,44.4045,274912.0
2018-05-17 11:30:00,55.1,55.15,54.98,55.03,237840.0,44.4045,44.4448,44.3078,44.3481,237840.0
2018-05-17 12:00:00,55.03,55.08,54.95,55.03,156439.0,44.3481,44.3884,44.2836,44.3481,156439.0
2018-05-17 12:30:00,55.03,55.09,54.83,54.89,168546.0,44.3481,44.3965,44.1869,44.2353,168546.0
2018-05-17 13:00:00,54.89,54.95,54.84,54.89,125311.0,44.2353,44.2836,44.195,44.2353,125311.0
2018-05-17 13:30:00,54.9,54.91,54.71,54.76,139773.0,44.2433,44.2514,44.0902,44.1305,139773.0
2018-05-17 14:00:00,54.75,54.85,54.62,54.84,259165.0,44.1225,44.203,44.0177,44.195,259165.0
2018-05-17 14:30:00,54.84,54.89,54.78,54.88,160279.0,44.195,44.2353,44.1466,44.2272,160279.0
2018-05-17 15:00:00,54.89,54.92,54.72,54.73,244205.0,44.2353,44.2595,44.0983,44.1063,244205.0
2018-05-17 15:30:00,54.73,54.9,54.69,54.86,689998.0,44.1063,44.2433,44.0741,44.2111,689998.0
2018-05-18 09:30:00,54.56,54.93,54.52,54.75,611857.0,43.9693,44.2675,43.9371,44.1225,611857.0
2018-05-18 10:00:00,54.75,54.8,54.51,54.55,332102.0,44.1225,44.1627,43.929,43.9613,332102.0
2018-05-18 10:30:00,54.54,54.55,54.23,54.43,408654.0,43.9532,43.9613,43.7034,43.8646,408654.0
2018-05-18 11:00:00,54.43,54.49,54.32,54.32,435128.0,43.8646,43.9129,43.7759,43.7759,435128.0
2018-05-18 11:30:00,54.33,54.45,54.19,54.27,407923.0,43.784,43.8807,43.6712,43.7356,407923.0
2018-05-18 12:00:00,54.26,54.27,54.17,54.21,316999.0,43.7276,43.7356,43.655,43.6873,316999.0
2018-05-18 12:30:00,54.21,54.21,54.04,54.06,383096.0,43.6873,43.6873,43.5503,43.5664,383096.0
2018-05-18 13:00:00,54.05,54.1,53.99,54.03,346971.0,43.5583,43.5986,43.51,43.5422,346971.0
2018-05-18 13:30:00,54.03,54.04,53.93,53.98,267376.0,43.5422,43.5503,43.4616,43.5019,267376.0
2018-05-18 14:00:00,53.99,54.04,53.95,54.03,300087.0,43.51,43.5503,43.4777,43.5422,300087.0
2018-05-18 14:30:00,54.02,54.06,53.97,53.98,281514.0,43.5342,43.5664,43.4939,43.5019,281514.0
2018-05-18 15:00:00,53.99,54.0,53.92,53.98,331565.0,43.51,43.518,43.4536,43.5019,331565.0
2018-05-18 15:30:00,53.98,53.99,53.87,53.92,1028094.0,43.5019,43.51,43.4133,43.4536,1028094.0
2018-05-21 09:30:00,54.43,54.77,54.33,54.6,639704.0,43.8646,44.1386,43.784,44.0016,639704.0
2018-05-21 10:00:00,54.61,54.84,54.59,54.77,665823.0,44.0096,44.195,43.9935,44.1386,665823.0
2018-05-21 10:30:00,54.78,54.94,54.78,54.93,326734.0,44.1466,44.2756,44.1466,44.2675,326734.0
2018-05-21 11:00:00,54.93,54.93,54.59,54.63,294269.0,44.2675,44.2675,43.9935,44.0257,294269.0
2018-05-21 11:30:00,54.62,54.75,54.57,54.75,314324.0,44.0177,44.1225,43.9774,44.1225,314324.0
2018-05-21 12:00:00,54.76,54.81,54.66,54.7,156003.0,44.1305,44.1708,44.0499,44.0822,156003.0
2018-05-21 12:30:00,54.7,54.71,54.6,54.62,147813.0,44.0822,44.0902,44.0016,44.0177,147813.0
2018-05-21 13:00:00,54.63,54.67,54.53,54.55,185558.0,44.0257,44.058,43.9452,43.9613,185558.0
2018-05-21 13:30:00,54.56,54.59,54.46,54.47,290248.0,43.9693,43.9935,43.8887,43.8968,290248.0
2018-05-21 14:00:00,54.47,54.48,54.33,54.35,227808.0,43.8968,43.9049,43.784,43.8001,227808.0
2018-05-21 14:30:00,54.35,54.45,54.24,54.41,365503.0,43.8001,43.8807,43.7114,43.8485,365503.0
2018-05-21 15:00:00,54.41,54.44,54.3,54.34,321241.0,43.8485,43.8726,43.7598,43.792,321241.0
2018-05-21 15:30:00,54.35,54.4,54.25,54.36,837761.0,43.8001,43.8404,43.7195,43.8082,837761.0
2018-05-22 09:30:00,54.46,54.91,54.45,54.86,502257.0,43.8887,44.2514,43.8807,44.2111,502257.0
2018-05-22 10:00:00,54.86,55.13,54.8,54.84,490417.0,44.2111,44.4287,44.1627,44.195,490417.0
2018-05-22 10:30:00,54.85,54.97,54.76,54.89,370172.0,44.203,44.2997,44.1305,44.2353,370172.0
2018-05-22 11:00:00,54.89,55.1,54.87,55.09,543267.0,44.2353,44.4045,44.2192,44.3965,543267.0
2018-05-22 11:30:00,55.09,55.22,55.03,55.21,387609.0,44.3965,44.5012,44.3481,44.4932,387609.0
2018-05-22 12:00:00,55.21,55.38,55.2,55.36,385796.0,44.4932,44.6302,44.4851,44.614,385796.0
2018-05-22 12:30:00,55.36,55.4,55.26,55.31,192919.0,44.614,44.6463,44.5335,44.5738,192919.0
2018-05-22 13:00:00,55.31,55.39,55.3,55.33,158055.0,44.5738,44.6382,44.5657,44.5899,158055.0
2018-05-22 13:30:00,55.33,55.36,55.25,55.28,181478.0,44.5899,44.614,44.5254,44.5496,181478.0
2018-05-22 14:00:00,55.28,55.35,55.28,55.32,198105.0,44.5496,44.606,44.5496,44.5818,198105.0
2018-05-22 14:30:00,55.32,55.37,55.11,55.11,247206.0,44.5818,44.6221,44.4126,44.4126,247206.0
2018-05-22 15:00:00,55.11,55.17,55.03,55.05,319583.0,44.4126,44.4609,44.3481,44.3642,319583.0
2018-05-22 15:30:00,55.04,55.06,54.82,54.89,910402.0,44.3562,44.3723,44.1789,44.2353,910402.0
2018-05-23 09:30:00,54.48,54.61,54.04,54.22,737582.0,43.9049,44.0096,43.5503,43.6953,737582.0
2018-05-23 10:00:00,54.22,54.37,54.1,54.14,460193.0,43.6953,43.8162,43.5986,43.6309,460193.0
2018-05-23 10:30:00,54.13,54.13,53.66,53.75,537052.0,43.6228,43.6228,43.244,43.3166,537052.0
2018-05-23 11:00:00,53.74,53.89,53.62,53.8,415066.0,43.3085,43.4294,43.2118,43.3569,415066.0
2018-05-23 11:30:00,53.82,53.93,53.71,53.79,355789.0,43.373,43.4616,43.2843,43.3488,355789.0
2018-05-23 12:00:00,53.8,53.88,53.7,53.73,334727.0,43.3569,43.4213,43.2763,43.3004,334727.0
2018-05-23 12:30:00,53.74,53.9,53.73,53.87,204572.0,43.3085,43.4374,43.3004,43.4133,204572.0
2018-05-23 13:00:00,53.86,53.88,53.78,53.86,174071.0,43.4052,43.4213,43.3407,43.4052,174071.0
2018-05-23 13:30:00,53.86,53.89,53.83,53.84,227674.0,43.4052,43.4294,43.381,43.3891,227674.0
2018-05-23 14:00:00,53.85,54.06,53.82,53.95,441600.0,43.3972,43.5664,43.373,43.4777,441600.0
2018-05-23 14:30:00,53.95,54.08,53.83,54.08,208128.0,43.4777,43.5825,43.381,43.5825,208128.0
2018-05-23 15:00:00,54.08,54.21,54.06,54.2,304747.0,43.5825,43.6873,43.5664,43.6792,304747.0
2018-05-23 15:30:00,54.19,54.35,54.13,54.35,1002976.0,43.6712,43.8001,43.6228,43.8001,1002976.0
2018-05-24 09:30:00,54.13,54.28,53.51,53.52,734237.0,43.6228,43.7437,43.1231,43.1312,734237.0
2018-05-24 10:00:00,53.52,53.77,53.43,53.46,553285.0,43.1312,43.3327,43.0587,43.0829,553285.0
2018-05-24 10:30:00,53.47,53.52,53.17,53.25,597756.0,43.0909,43.1312,42.8491,42.9136,597756.0
2018-05-24 11:00:00,53.25,53.64,53.2,53.55,633306.0,42.9136,43.2279,42.8733,43.1554,633306.0
2018-05-24 11:30:00,53.55,53.68,53.45,53.65,378385.0,43.1554,43.2602,43.0748,43.236,378385.0
2018-05-24 12:00:00,53.65,53.75,53.56,53.69,417397.0,43.236,43.3166,43.1634,43.2682,417397.0
2018-05-24 12:30:00,53.69,53.77,53.61,53.71,195471.0,43.2682,43.3327,43.2037,43.2843,195471.0
2018-05-24 13:00:00,53.71,53.93,53.71,53.82,212743.0,43.2843,43.4616,43.2843,43.373,212743.0
2018-05-24 13:30:00,53.83,53.93,53.79,53.92,222537.0,43.381,43.4616,43.3488,43.4536,222537.0
2018-05-24 14:00:00,53.93,54.1,53.85,54.05,270625.0,43.4616,43.5986,43.3972,43.5583,270625.0
2018-05-24 14:30:00,54.05,54.06,53.86,53.95,234572.0,43.5583,43.5664,43.4052,43.4777,234572.0
2018-05-24 15:00:00,53.95,54.05,53.86,53.99,280070.0,43.4777,43.5583,43.4052,43.51,280070.0
2018-05-24 15:30:00,54.0,54.07,53.88,53.98,795556.0,43.518,43.5744,43.4213,43.5019,795556.0
2018-05-25 09:30:00,53.66,53.83,53.18,53.22,740051.0,43.244,43.381,42.8572,42.8894,740051.0
2018-05-25 10:00:00,53.22,53.45,53.07,53.13,814022.0,42.8894,43.0748,42.7686,42.8169,814022.0
2018-05-25 10:30:00,53.13,53.31,52.99,53.09,761936.0,42.8169,42.962,42.7041,42.7847,761936.0
2018-05-25 11:00:00,53.1,53.42,53.07,53.25,1203908.0,42.7927,43.0506,42.7686,42.9136,1203908.0
2018-05-25 11:30:00,53.25,53.3,53.12,53.14,496691.0,42.9136,42.9539,42.8089,42.825,496691.0
2018-05-25 12:00:00,53.14,53.16,52.88,53.0,620469.0,42.825,42.8411,42.6154,42.7121,620469.0
2018-05-25 12:30:00,52.99,53.01,52.76,52.79,542262.0,42.7041,42.7202,42.5187,42.5429,542262.0
2018-05-25 13:00:00,52.79,52.82,52.72,52.79,270411.0,42.5429,42.5671,42.4865,42.5429,270411.0
2018-05-25 13:30:00,52.78,52.81,52.71,52.74,252981.0,42.5349,42.559,42.4784,42.5026,252981.0
2018-05-25 14:00:00,52.74,52.96,52.73,52.91,520042.0,42.5026,42.6799,42.4946,42.6396,520042.0
2018-05-25 14:30:00,52.92,52.93,52.76,52.82,267117.0,42.6477,42.6557,42.5187,42.5671,267117.0
2018-05-25 15:00:00,52.81,53.09,52.78,53.09,470087.0,42.559,42.7847,42.5349,42.7847,470087.0
2018-05-25 15:30:00,53.08,53.15,52.98,53.0,1797833.0,42.7766,42.833,42.696,42.7121,1797833.0
2018-05-29 09:30:00,52.18,52.32,51.74,51.9,1457642.0,42.0513,42.1641,41.6967,41.8257,1457642.0
2018-05-29 10:00:00,51.9,52.01,51.77,51.84,941117.0,41.8257,41.9143,41.7209,41.7773,941117.0
2018-05-29 10:30:00,51.83,51.86,51.43,51.47,1145236.0,41.7693,41.7934,41.4469,41.4791,1145236.0
2018-05-29 11:00:00,51.47,51.49,50.78,50.83,2105471.0,41.4791,41.4953,40.9231,40.9634,2105471.0
2018-05-29 11:30:00,50.84,50.87,50.19,50.39,1992649.0,40.9714,40.9956,40.4476,40.6088,1992649.0
2018-05-29 12:00:00,50.4,50.4,49.91,50.22,2134266.0,40.6168,40.6168,40.2219,40.4718,2134266.0
2018-05-29 12:30:00,50.23,50.51,50.2,50.36,1253292.0,40.4798,40.7055,40.4557,40.5846,1253292.0
2018-05-29 13:00:00,50.35,50.36,50.05,50.26,641078.0,40.5765,40.5846,40.3348,40.504,641078.0
2018-05-29 13:30:00,50.25,50.31,50.01,50.12,877832.0,40.4959,40.5443,40.3025,40.3912,877832.0
2018-05-29 14:00:00,50.12,50.12,49.81,49.96,1468976.0,40.3912,40.3912,40.1414,40.2622,1468976.0
2018-05-29 14:30:00,49.95,49.95,49.51,49.55,1657446.0,40.2542,40.2542,39.8996,39.9318,1657446.0
2018-05-29 15:00:00,49.54,49.79,49.51,49.65,1781104.0,39.9238,40.1252,39.8996,40.0124,1781104.0
2018-05-29 15:30:00,49.66,50.2,49.6,49.95,4134480.0,40.0205,40.4557,39.9721,40.2542,4134480.0
2018-05-30 09:30:00,50.7,50.9,50.09,50.13,2097212.0,40.8586,41.0198,40.367,40.3992,2097212.0
2018-05-30 10:00:00,50.13,50.64,50.12,50.39,835638.0,40.3992,40.8102,40.3912,40.6088,835638.0
2018-05-30 10:30:00,50.39,50.73,50.39,50.64,737803.0,40.6088,40.8828,40.6088,40.8102,737803.0
2018-05-30 11:00:00,50.64,50.71,50.27,50.45,690445.0,40.8102,40.8667,40.5121,40.6571,690445.0
2018-05-30 11:30:00,50.45,50.86,50.45,50.74,984992.0,40.6571,40.9875,40.6571,40.8908,984992.0
2018-05-30 12:00:00,50.74,51.01,50.7,50.99,730962.0,40.8908,41.1084,40.8586,41.0923,730962.0
2018-05-30 12:30:00,51.0,51.07,50.93,50.96,665888.0,41.1004,41.1568,41.044,41.0681,665888.0
2018-05-30 13:00:00,50.97,51.04,50.77,50.97,494998.0,41.0762,41.1326,40.915,41.0762,494998.0
2018-05-30 13:30:00,50.98,51.2,50.96,51.13,432688.0,41.0842,41.2615,41.0681,41.2051,432688.0
2018-05-30 14:00:00,51.13,51.17,50.96,50.96,307602.0,41.2051,41.2374,41.0681,41.0681,307602.0
2018-05-30 14:30:00,50.97,51.15,50.94,51.0,304682.0,41.0762,41.2213,41.052,41.1004,304682.0
2018-05-30 15:00:00,51.01,51.09,50.86,50.86,497628.0,41.1084,41.1729,40.9875,40.9875,497628.0
2018-05-30 15:30:00,50.87,50.99,50.82,50.97,1309994.0,40.9956,41.0923,40.9553,41.0762,1309994.0
2018-05-31 09:30:00,50.7,50.78,50.39,50.43,1214296.0,40.8586,40.9231,40.6088,40.641,1214296.0
2018-05-31 10:00:00,50.43,50.44,49.96,50.18,1364418.0,40.641,40.6491,40.2622,40.4395,1364418.0
2018-05-31 10:30:00,50.18,50.3,49.99,50.03,1218400.0,40.4395,40.5362,40.2864,40.3187,1218400.0
2018-05-31 11:00:00,50.03,50.21,49.95,50.2,1310167.0,40.3187,40.4637,40.2542,40.4557,1310167.0
2018-05-31 11:30:00,50.21,50.38,50.09,50.22,640095.0,40.4637,40.6007,40.367,40.4718,640095.0
2018-05-31 12:00:00,50.22,50.23,50.0,50.1,376933.0,40.4718,40.4798,40.2945,40.3751,376933.0
2018-05-31 12:30:00,50.1,50.21,50.09,50.2,432969.0,40.3751,40.4637,40.367,40.4557,432969.0
2018-05-31 13:00:00,50.2,50.29,50.14,50.26,507695.0,40.4557,40.5282,40.4073,40.504,507695.0
2018-05-31 13:30:00,50.25,50.27,49.97,50.02,431103.0,40.4959,40.5121,40.2703,40.3106,431103.0
2018-05-31 14:00:00,50.02,50.21,49.9,50.15,630091.0,40.3106,40.4637,40.2139,40.4154,630091.0
2018-05-31 14:30:00,50.15,50.22,50.03,50.17,577313.0,40.4154,40.4718,40.3187,40.4315,577313.0
2018-05-31 15:00:00,50.17,50.43,50.16,50.28,827123.0,40.4315,40.641,40.4234,40.5201,827123.0
2018-05-31 15:30:00,50.28,50.28,50.08,50.13,1865556.0,40.5201,40.5201,40.3589,40.3992,1865556.0
2018-06-01 09:30:00,50.93,51.32,50.88,51.11,1357944.0,41.044,41.3583,41.0037,41.189,1357944.0
2018-06-01 10:00:00,51.12,51.26,50.89,51.08,756325.0,41.1971,41.3099,41.0117,41.1648,756325.0
2018-06-01 10:30:00,51.08,51.13,50.87,50.94,523319.0,41.1648,41.2051,40.9956,41.052,523319.0
2018-06-01 11:00:00,50.94,51.24,50.92,51.1,738414.0,41.052,41.2938,41.0359,41.181,738414.0
2018-06-01 11:30:00,51.09,51.41,51.08,51.38,568422.0,41.1729,41.4308,41.1648,41.4066,568422.0
2018-06-01 12:00:00,51.38,51.47,51.33,51.36,388803.0,41.4066,41.4791,41.3663,41.3905,388803.0
2018-06-01 12:30:00,51.36,51.37,51.19,51.26,265908.0,41.3905,41.3985,41.2535,41.3099,265908.0
2018-06-01 13:00:00,51.27,51.36,51.21,51.33,287931.0,41.318,41.3905,41.2696,41.3663,287931.0
2018-06-01 13:30:00,51.34,51.37,51.27,51.34,253242.0,41.3744,41.3985,41.318,41.3744,253242.0
2018-06-01 14:00:00,51.34,51.38,51.19,51.22,337749.0,41.3744,41.4066,41.2535,41.2777,337749.0
2018-06-01 14:30:00,51.23,51.35,51.17,51.3,265326.0,41.2857,41.3824,41.2374,41.3421,265326.0
2018-06-01 15:00:00,51.3,51.32,51.1,51.16,346007.0,41.3421,41.3583,41.181,41.2293,346007.0
2018-06-01 15:30:00,51.16,51.21,51.05,51.2,1615701.0,41.2293,41.2696,41.1407,41.2615,1615701.0
2018-06-04 09:30:00,51.57,51.69,51.45,51.66,663277.0,41.5597,41.6564,41.463,41.6323,663277.0
2018-06-04 10:00:00,51.65,51.73,51.43,51.46,530523.0,41.6242,41.6887,41.4469,41.4711,530523.0
2018-06-04 10:30:00,51.46,51.64,51.43,51.63,267141.0,41.4711,41.6161,41.4469,41.6081,267141.0
2018-06-04 11:00:00,51.63,51.7,51.44,51.54,299652.0,41.6081,41.6645,41.455,41.5355,299652.0
2018-06-04 11:30:00,51.54,51.57,51.43,51.53,284771.0,41.5355,41.5597,41.4469,41.5275,284771.0
2018-06-04 12:00:00,51.53,51.66,51.45,51.57,271006.0,41.5275,41.6323,41.463,41.5597,271006.0
2018-06-04 12:30:00,51.57,51.6,51.49,51.51,219779.0,41.5597,41.5839,41.4953,41.5114,219779.0
2018-06-04 13:00:00,51.51,51.55,51.49,51.53,194157.0,41.5114,41.5436,41.4953,41.5275,194157.0
2018-06-04 13:30:00,51.53,51.57,51.5,51.55,186584.0,41.5275,41.5597,41.5033,41.5436,186584.0
2018-06-04 14:00:00,51.54,51.65,51.53,51.59,295311.0,41.5355,41.6242,41.5275,41.5758,295311.0
2018-06-04 14:30:00,51.58,51.6,51.5,51.56,282467.0,41.5678,41.5839,41.5033,41.5517,282467.0
2018-06-04 15:00:00,51.55,51.6,51.51,51.57,242179.0,41.5436,41.5839,41.5114,41.5597,242179.0
2018-06-04 15:30:00,51.56,51.59,51.49,51.55,789366.0,41.5517,41.5758,41.4953,41.5436,789366.0
2018-06-05 09:30:00,51.27,51.5,51.1,51.11,623451.0,41.318,41.5033,41.181,41.189,623451.0
2018-06-05 10:00:00,51.11,51.32,51.09,51.29,687531.0,41.189,41.3583,41.1729,41.3341,687531.0
2018-06-05 10:30:00,51.3,51.36,51.0,51.04,831407.0,41.3421,41.3905,41.1004,41.1326,831407.0
2018-06-05 11:00:00,51.04,51.06,50.84,50.88,527080.0,41.1326,41.1487,40.9714,41.0037,527080.0
2018-06-05 11:30:00,50.88,50.91,50.67,50.8,538311.0,41.0037,41.0278,40.8344,40.9392,538311.0
2018-06-05 12:00:00,50.8,50.84,50.66,50.73,707633.0,40.9392,40.9714,40.8264,40.8828,707633.0
2018-06-05 12:30:00,50.74,50.94,50.67,50.93,388519.0,40.8908,41.052,40.8344,41.044,388519.0
2018-06-05 13:00:00,50.94,51.07,50.93,50.99,336869.0,41.052,41.1568,41.044,41.0923,336869.0
2018-06-05 13:30:00,50.98,51.13,50.95,51.09,248868.0,41.0842,41.2051,41.0601,41.1729,248868.0
2018-06-05 14:00:00,51.1,51.19,51.05,51.16,203434.0,41.181,41.2535,41.1407,41.2293,203434.0
2018-06-05 14:30:00,51.16,51.16,51.06,51.09,382975.0,41.2293,41.2293,41.1487,41.1729,382975.0
2018-06-05 15:00:00,51.1,51.11,50.92,50.95,353601.0,41.181,41.189,41.0359,41.0601,353601.0
2018-06-05 15:30:00,50.96,50.96,50.68,50.78,2147996.0,41.0681,41.0681,40.8425,40.9231,2147996.0
2018-06-06 09:30:00,50.92,51.44,50.88,51.34,861465.0,41.0359,41.455,41.0037,41.3744,861465.0
2018-06-06 10:00:00,51.36,51.61,51.3,51.52,445991.0,41.3905,41.592,41.3421,41.5194,445991.0
2018-06-06 10:30:00,51.51,51.62,51.45,51.54,322836.0,41.5114,41.6,41.463,41.5355,322836.0
2018-06-06 11:00:00,51.54,51.84,51.54,51.82,358791.0,41.5355,41.7773,41.5355,41.7612,358791.0
2018-06-06 11:30:00,51.82,51.93,51.78,51.91,296781.0,41.7612,41.8498,41.729,41.8337,296781.0
2018-06-06 12:00:00,51.91,52.05,51.89,51.96,413268.0,41.8337,41.9466,41.8176,41.874,413268.0
2018-06-06 12:30:00,51.96,51.96,51.74,51.81,323925.0,41.874,41.874,41.6967,41.7531,323925.0
2018-06-06 13:00:00,51.81,51.89,51.78,51.84,284727.0,41.7531,41.8176,41.729,41.7773,284727.0
2018-06-06 13:30:00,51.84,51.86,51.77,51.83,233951.0,41.7773,41.7934,41.7209,41.7693,233951.0
2018-06-06 14:00:00,51.83,51.89,51.8,51.89,369573.0,41.7693,41.8176,41.7451,41.8176,369573.0
2018-06-06 14:30:00,51.89,52.08,51.85,52.04,334795.0,41.8176,41.9707,41.7854,41.9385,334795.0
2018-06-06 15:00:00,52.05,52.08,51.89,51.91,373333.0,41.9466,41.9707,41.8176,41.8337,373333.0
2018-06-06 15:30:00,51.91,51.97,51.83,51.92,1370022.0,41.8337,41.8821,41.7693,41.8418,1370022.0
2018-06-07 09:30:00,52.26,52.61,52.09,52.45,694784.0,42.1158,42.3978,41.9788,42.2689,694784.0
2018-06-07 10:00:00,52.46,52.67,52.43,52.61,493276.0,42.277,42.4462,42.2528,42.3978,493276.0
2018-06-07 10:30:00,52.6,52.6,52.17,52.46,558653.0,42.3898,42.3898,42.0433,42.277,558653.0
2018-06-07 11:00:00,52.47,52.69,52.4,52.65,437517.0,42.285,42.4623,42.2286,42.4301,437517.0
2018-06-07 11:30:00,52.66,52.72,52.5,52.58,474796.0,42.4381,42.4865,42.3092,42.3737,474796.0
2018-06-07 12:00:00,52.57,52.6,52.43,52.45,305966.0,42.3656,42.3898,42.2528,42.2689,305966.0
2018-06-07 12:30:00,52.45,52.49,52.32,52.44,433192.0,42.2689,42.3011,42.1641,42.2608,433192.0
2018-06-07 13:00:00,52.43,52.47,52.26,52.27,269370.0,42.2528,42.285,42.1158,42.1238,269370.0
2018-06-07 13:30:00,52.26,52.29,51.86,51.92,750682.0,42.1158,42.14,41.7934,41.8418,750682.0
2018-06-07 14:00:00,51.92,52.15,51.91,52.06,561922.0,41.8418,42.0271,41.8337,41.9546,561922.0
2018-06-07 14:30:00,52.06,52.13,51.92,52.02,357647.0,41.9546,42.011,41.8418,41.9224,357647.0
2018-06-07 15:00:00,52.03,52.07,51.87,52.0,453603.0,41.9304,41.9627,41.8015,41.9063,453603.0
2018-06-07 15:30:00,51.99,52.3,51.98,52.13,1097851.0,41.8982,42.148,41.8901,42.011,1097851.0
2018-06-08 09:30:00,52.11,52.18,51.77,51.97,513181.0,41.9949,42.0513,41.7209,41.8821,513181.0
2018-06-08 10:00:00,51.96,51.97,51.75,51.76,535894.0,41.874,41.8821,41.7048,41.7128,535894.0
2018-06-08 10:30:00,51.75,51.91,51.61,51.83,504026.0,41.7048,41.8337,41.592,41.7693,504026.0
2018-06-08 11:00:00,51.83,51.85,51.67,51.7,344427.0,41.7693,41.7854,41.6403,41.6645,344427.0
2018-06-08 11:30:00,51.71,51.78,51.59,51.73,394655.0,41.6725,41.729,41.5758,41.6887,394655.0
2018-06-08 12:00:00,51.72,51.85,51.67,51.83,316683.0,41.6806,41.7854,41.6403,41.7693,316683.0
2018-06-08 12:30:00,51.83,51.85,51.63,51.69,226850.0,41.7693,41.7854,41.6081,41.6564,226850.0
2018-06-08 13:00:00,51.7,51.73,51.57,51.73,252293.0,41.6645,41.6887,41.5597,41.6887,252293.0
2018-06-08 13:30:00,51.73,51.75,51.57,51.63,317830.0,41.6887,41.7048,41.5597,41.6081,317830.0
2018-06-08 14:00:00,51.64,51.8,51.62,51.78,220888.0,41.6161,41.7451,41.6,41.729,220888.0
2018-06-08 14:30:00,51.78,51.87,51.77,51.8,285961.0,41.729,41.8015,41.7209,41.7451,285961.0
2018-06-08 15:00:00,51.8,51.85,51.73,51.8,431905.0,41.7451,41.7854,41.6887,41.7451,431905.0
2018-06-08 15:30:00,51.8,51.96,51.79,51.9,982501.0,41.7451,41.874,41.737,41.8257,982501.0
2018-06-11 09:30:00,52.2,52.41,51.87,52.23,680022.0,42.0674,42.2367,41.8015,42.0916,680022.0
2018-06-11 10:00:00,52.24,52.44,52.12,52.35,500179.0,42.0997,42.2608,42.003,42.1883,500179.0
2018-06-11 10:30:00,52.35,52.38,51.97,52.0,492416.0,42.1883,42.2125,41.8821,41.9063,492416.0
2018-06-11 11:00:00,52.0,52.05,51.83,51.85,388136.0,41.9063,41.9466,41.7693,41.7854,388136.0
2018-06-11 11:30:00,51.86,52.04,51.78,52.0,289190.0,41.7934,41.9385,41.729,41.9063,289190.0
2018-06-11 12:00:00,52.0,52.03,51.88,51.92,397239.0,41.9063,41.9304,41.8095,41.8418,397239.0
2018-06-11 12:30:00,51.93,51.96,51.85,51.87,196520.0,41.8498,41.874,41.7854,41.8015,196520.0
2018-06-11 13:00:00,51.88,51.91,51.84,51.86,155737.0,41.8095,41.8337,41.7773,41.7934,155737.0
2018-06-11 13:30:00,51.86,51.92,51.82,51.89,175986.0,41.7934,41.8418,41.7612,41.8176,175986.0
2018-06-11 14:00:00,51.88,51.97,51.84,51.93,402187.0,41.8095,41.8821,41.7773,41.8498,402187.0
2018-06-11 14:30:00,51.93,51.94,51.86,51.89,593022.0,41.8498,41.8579,41.7934,41.8176,593022.0
2018-06-11 15:00:00,51.89,52.02,51.88,52.0,374916.0,41.8176,41.9224,41.8095,41.9063,374916.0
2018-06-11 15:30:00,52.0,52.03,51.77,51.79,1230608.0,41.9063,41.9304,41.7209,41.737,1230608.0
2018-06-12 09:30:00,51.88,52.02,51.77,51.98,571209.0,41.8095,41.9224,41.7209,41.8901,571209.0
2018-06-12 10:00:00,51.97,52.12,51.74,51.75,436303.0,41.8821,42.003,41.6967,41.7048,436303.0
2018-06-12 10:30:00,51.74,51.81,51.55,51.61,631958.0,41.6967,41.7531,41.5436,41.592,631958.0
2018-06-12 11:00:00,51.62,51.66,51.49,51.6,518664.0,41.6,41.6323,41.4953,41.5839,518664.0
2018-06-12 11:30:00,51.61,51.67,51.58,51.64,443292.0,41.592,41.6403,41.5678,41.6161,443292.0
2018-06-12 12:00:00,51.64,51.66,51.54,51.55,262832.0,41.6161,41.6323,41.5355,41.5436,262832.0
2018-06-12 12:30:00,51.56,51.57,51.4,51.44,264618.0,41.5517,41.5597,41.4227,41.455,264618.0
2018-06-12 13:00:00,51.44,51.48,51.37,51.38,371057.0,41.455,41.4872,41.3985,41.4066,371057.0
2018-06-12 13:30:00,51.37,51.43,51.28,51.3,383640.0,41.3985,41.4469,41.326,41.3421,383640.0
2018-06-12 14:00:00,51.3,51.32,51.02,51.05,630643.0,41.3421,41.3583,41.1165,41.1407,630643.0
2018-06-12 14:30:00,51.04,51.14,50.96,50.96,500830.0,41.1326,41.2132,41.0681,41.0681,500830.0
2018-06-12 15:00:00,50.96,51.15,50.95,51.11,718518.0,41.0681,41.2213,41.0601,41.189,718518.0
2018-06-12 15:30:00,51.1,51.35,51.1,51.31,1449883.0,41.181,41.3824,41.181,41.3502,1449883.0
2018-06-13 09:30:00,51.48,51.73,51.32,51.4,665651.0,41.4872,41.6887,41.3583,41.4227,665651.0
2018-06-13 10:00:00,51.4,51.56,51.27,51.55,341733.0,41.4227,41.5517,41.318,41.5436,341733.0
2018-06-13 10:30:00,51.56,51.73,51.47,51.48,444936.0,41.5517,41.6887,41.4791,41.4872,444936.0
2018-06-13 11:00:00,51.49,51.54,51.3,51.37,286710.0,41.4953,41.5355,41.3421,41.3985,286710.0
2018-06-13 11:30:00,51.37,51.54,51.35,51.51,273205.0,41.3985,41.5355,41.3824,41.5114,273205.0
2018-06-13 12:00:00,51.52,51.65,51.45,51.63,228744.0,41.5194,41.6242,41.463,41.6081,228744.0
2018-06-13 12:30:00,51.63,51.63,51.52,51.56,244770.0,41.6081,41.6081,41.5194,41.5517,244770.0
2018-06-13 13:00:00,51.55,51.58,51.5,51.55,161764.0,41.5436,41.5678,41.5033,41.5436,161764.0
2018-06-13 13:30:00,51.54,51.75,51.51,51.59,419615.0,41.5355,41.7048,41.5114,41.5758,419615.0
2018-06-13 14:00:00,51.58,52.17,51.55,51.96,707490.0,41.5678,42.0433,41.5436,41.874,707490.0
2018-06-13 14:30:00,51.96,52.36,51.76,51.79,658547.0,41.874,42.1964,41.7128,41.737,658547.0
2018-06-13 15:00:00,51.78,51.92,51.7,51.73,398485.0,41.729,41.8418,41.6645,41.6887,398485.0
2018-06-13 15:30:00,51.72,51.75,51.57,51.59,1115657.0,41.6806,41.7048,41.5597,41.5758,1115657.0
2018-06-14 09:30:00,51.71,51.72,51.11,51.35,894616.0,41.6725,41.6806,41.189,41.3824,894616.0
2018-06-14 10:00:00,51.35,51.69,51.32,51.52,584468.0,41.3824,41.6564,41.3583,41.5194,584468.0
2018-06-14 10:30:00,51.52,51.53,51.2,51.2,459146.0,41.5194,41.5275,41.2615,41.2615,459146.0
2018-06-14 11:00:00,51.2,51.32,51.13,51.26,672484.0,41.2615,41.3583,41.2051,41.3099,672484.0
2018-06-14 11:30:00,51.27,51.39,51.16,51.3,468997.0,41.318,41.4147,41.2293,41.3421,468997.0
2018-06-14 12:00:00,51.3,51.31,51.14,51.15,458277.0,41.3421,41.3502,41.2132,41.2213,458277.0
2018-06-14 12:30:00,51.14,51.19,51.1,51.11,253726.0,41.2132,41.2535,41.181,41.189,253726.0
2018-06-14 13:00:00,51.11,51.3,51.09,51.28,302835.0,41.189,41.3421,41.1729,41.326,302835.0
2018-06-14 13:30:00,51.27,51.46,51.26,51.39,254572.0,41.318,41.4711,41.3099,41.4147,254572.0
2018-06-14 14:00:00,51.4,51.44,51.31,51.43,253882.0,41.4227,41.455,41.3502,41.4469,253882.0
2018-06-14 14:30:00,51.43,51.45,51.31,51.33,317993.0,41.4469,41.463,41.3502,41.3663,317993.0
2018-06-14 15:00:00,51.33,51.43,51.3,51.39,233517.0,41.3663,41.4469,41.3421,41.4147,233517.0
2018-06-14 15:30:00,51.39,51.49,51.23,51.31,1679064.0,41.4147,41.4953,41.2857,41.3502,1679064.0
2018-06-15 09:30:00,50.91,51.26,50.79,51.03,2231951.0,41.0278,41.3099,40.9311,41.1245,2231951.0
2018-06-15 10:00:00,51.03,51.04,50.69,50.71,790140.0,41.1245,41.1326,40.8505,40.8667,790140.0
2018-06-15 10:30:00,50.7,50.97,50.58,50.93,684007.0,40.8586,41.0762,40.7619,41.044,684007.0
2018-06-15 11:00:00,50.93,51.11,50.89,50.9,380876.0,41.044,41.189,41.0117,41.0198,380876.0
2018-06-15 11:30:00,50.89,50.97,50.75,50.96,299786.0,41.0117,41.0762,40.8989,41.0681,299786.0
2018-06-15 12:00:00,50.96,51.02,50.89,50.96,177244.0,41.0681,41.1165,41.0117,41.0681,177244.0
2018-06-15 12:30:00,50.96,51.11,50.88,51.1,320651.0,41.0681,41.189,41.0037,41.181,320651.0
2018-06-15 13:00:00,51.1,51.25,51.07,51.2,253130.0,41.181,41.3018,41.1568,41.2615,253130.0
2018-06-15 13:30:00,51.2,51.23,50.98,51.0,267407.0,41.2615,41.2857,41.0842,41.1004,267407.0
2018-06-15 14:00:00,51.0,51.39,50.97,51.38,401096.0,41.1004,41.4147,41.0762,41.4066,401096.0
2018-06-15 14:30:00,51.39,51.42,51.28,51.33,283731.0,41.4147,41.4388,41.326,41.3663,283731.0
2018-06-15 15:00:00,51.33,51.34,51.2,51.29,403322.0,41.3663,41.3744,41.2615,41.3341,403322.0
2018-06-15 15:30:00,51.29,51.3,51.06,51.17,1428247.0,41.3341,41.3421,41.1487,41.2374,1428247.0
2018-06-18 09:30:00,50.71,50.94,50.45,50.75,592025.0,40.8667,41.052,40.6571,40.8989,592025.0
2018-06-18 10:00:00,50.74,50.81,50.52,50.6,683986.0,40.8908,40.9472,40.7135,40.778,683986.0
2018-06-18 10:30:00,50.6,50.83,50.59,50.77,731423.0,40.778,40.9634,40.77,40.915,731423.0
2018-06-18 11:00:00,50.77,50.89,50.72,50.79,285915.0,40.915,41.0117,40.8747,40.9311,285915.0
2018-06-18 11:30:00,50.79,50.82,50.7,50.73,302783.0,40.9311,40.9553,40.8586,40.8828,302783.0
2018-06-18 12:00:00,50.73,50.88,50.72,50.81,221937.0,40.8828,41.0037,40.8747,40.9472,221937.0
2018-06-18 12:30:00,50.81,50.88,50.79,50.87,186789.0,40.9472,41.0037,40.9311,40.9956,186789.0
2018-06-18 13:00:00,50.87,50.93,50.79,50.88,416227.0,40.9956,41.044,40.9311,41.0037,416227.0
2018-06-18 13:30:00,50.89,50.89,50.78,50.78,188838.0,41.0117,41.0117,40.9231,40.9231,188838.0
2018-06-18 14:00:00,50.78,50.86,50.76,50.82,290128.0,40.9231,40.9875,40.907,40.9553,290128.0
2018-06-18 14:30:00,50.83,50.85,50.67,50.68,216346.0,40.9634,40.9795,40.8344,40.8425,216346.0
2018-06-18 15:00:00,50.67,50.7,50.6,50.6,500748.0,40.8344,40.8586,40.778,40.778,500748.0
2018-06-18 15:30:00,50.61,50.82,50.58,50.76,1371167.0,40.7861,40.9553,40.7619,40.907,1371167.0
2018-06-19 09:30:00,50.17,50.19,49.87,49.97,1093237.0,40.4315,40.4476,40.1897,40.2703,1093237.0
2018-06-19 10:00:00,49.96,49.96,49.53,49.54,1476707.0,40.2622,40.2622,39.9157,39.9238,1476707.0
2018-06-19 10:30:00,49.54,49.97,49.48,49.81,1403555.0,39.9238,40.2703,39.8754,40.1414,1403555.0
2018-06-19 11:00:00,49.82,49.96,49.77,49.86,765929.0,40.1494,40.2622,40.1091,40.1817,765929.0
2018-06-19 11:30:00,49.87,50.08,49.86,50.03,451677.0,40.1897,40.3589,40.1817,40.3187,451677.0
2018-06-19 12:00:00,50.03,50.07,49.9,49.9,419484.0,40.3187,40.3509,40.2139,40.2139,419484.0
2018-06-19 12:30:00,49.9,49.93,49.69,49.75,471602.0,40.2139,40.2381,40.0447,40.093,471602.0
2018-06-19 13:00:00,49.76,49.87,49.74,49.77,226254.0,40.1011,40.1897,40.0849,40.1091,226254.0
2018-06-19 13:30:00,49.77,49.97,49.68,49.93,327672.0,40.1091,40.2703,40.0366,40.2381,327672.0
2018-06-19 14:00:00,49.93,50.09,49.91,49.93,437748.0,40.2381,40.367,40.2219,40.2381,437748.0
2018-06-19 14:30:00,49.93,50.18,49.91,50.16,555296.0,40.2381,40.4395,40.2219,40.4234,555296.0
2018-06-19 15:00:00,50.16,50.17,50.07,50.1,584472.0,40.4234,40.4315,40.3509,40.3751,584472.0
2018-06-19 15:30:00,50.1,50.12,49.89,49.93,1826755.0,40.3751,40.3912,40.2058,40.2381,1826755.0
2018-06-20 09:30:00,50.13,50.39,50.06,50.3,647451.0,40.3992,40.6088,40.3428,40.5362,647451.0
2018-06-20 10:00:00,50.3,50.32,49.96,50.01,521905.0,40.5362,40.5524,40.2622,40.3025,521905.0
2018-06-20 10:30:00,50.01,50.14,49.95,50.09,333031.0,40.3025,40.4073,40.2542,40.367,333031.0
2018-06-20 11:00:00,50.08,50.08,49.83,50.01,516660.0,40.3589,40.3589,40.1575,40.3025,516660.0
2018-06-20 11:30:00,50.01,50.06,49.95,50.03,340735.0,40.3025,40.3428,40.2542,40.3187,340735.0
2018-06-20 12:00:00,50.03,50.05,49.89,49.93,234197.0,40.3187,40.3348,40.2058,40.2381,234197.0
2018-06-20 12:30:00,49.93,50.05,49.92,50.03,289339.0,40.2381,40.3348,40.23,40.3187,289339.0
2018-06-20 13:00:00,50.02,50.05,49.94,49.96,190680.0,40.3106,40.3348,40.2461,40.2622,190680.0
2018-06-20 13:30:00,49.96,50.07,49.94,50.05,279932.0,40.2622,40.3509,40.2461,40.3348,279932.0
2018-06-20 14:00:00,50.05,50.06,49.98,50.01,292518.0,40.3348,40.3428,40.2784,40.3025,292518.0
2018-06-20 14:30:00,50.0,50.0,49.89,49.92,285997.0,40.2945,40.2945,40.2058,40.23,285997.0
2018-06-20 15:00:00,49.93,50.06,49.91,50.06,423738.0,40.2381,40.3428,40.2219,40.3428,423738.0
2018-06-20 15:30:00,50.06,50.06,49.87,49.9,1015199.0,40.3428,40.3428,40.1897,40.2139,1015199.0
2018-06-21 09:30:00,49.66,49.87,49.56,49.59,426621.0,40.0205,40.1897,39.9399,39.9641,426621.0
2018-06-21 10:00:00,49.58,49.6,49.14,49.19,632015.0,39.956,39.9721,39.6014,39.6417,632015.0
2018-06-21 10:30:00,49.2,49.38,49.12,49.18,733958.0,39.6498,39.7948,39.5853,39.6336,733958.0
2018-06-21 11:00:00,49.18,49.48,48.98,49.42,649788.0,39.6336,39.8754,39.4725,39.8271,649788.0
2018-06-21 11:30:00,49.41,49.62,49.39,49.57,503715.0,39.819,39.9882,39.8029,39.9479,503715.0
2018-06-21 12:00:00,49.57,49.57,49.34,49.54,842774.0,39.9479,39.9479,39.7626,39.9238,842774.0
2018-06-21 12:30:00,49.53,49.74,49.52,49.69,412098.0,39.9157,40.0849,39.9077,40.0447,412098.0
2018-06-21 13:00:00,49.7,49.89,49.6,49.88,292069.0,40.0527,40.2058,39.9721,40.1978,292069.0
2018-06-21 13:30:00,49.87,50.1,49.85,50.09,738419.0,40.1897,40.3751,40.1736,40.367,738419.0
2018-06-21 14:00:00,50.1,50.12,49.96,49.97,305448.0,40.3751,40.3912,40.2622,40.2703,305448.0
2018-06-21 14:30:00,49.98,49.99,49.82,49.82,276608.0,40.2784,40.2864,40.1494,40.1494,276608.0
2018-06-21 15:00:00,49.82,49.89,49.64,49.77,837279.0,40.1494,40.2058,40.0044,40.1091,837279.0
2018-06-21 15:30:00,49.77,49.82,49.6,49.78,1413981.0,40.1091,40.1494,39.9721,40.1172,1413981.0
2018-06-22 09:30:00,49.98,50.37,49.95,50.33,906053.0,40.2784,40.5927,40.2542,40.5604,906053.0
2018-06-22 10:00:00,50.33,50.54,50.02,50.09,566144.0,40.5604,40.7297,40.3106,40.367,566144.0
2018-06-22 10:30:00,50.08,50.13,49.94,50.13,363557.0,40.3589,40.3992,40.2461,40.3992,363557.0
2018-06-22 11:00:00,50.13,50.13,49.92,50.0,422893.0,40.3992,40.3992,40.23,40.2945,422893.0
2018-06-22 11:30:00,50.0,50.05,49.97,49.98,487919.0,40.2945,40.3348,40.2703,40.2784,487919.0
2018-06-22 12:00:00,49.98,50.04,49.85,49.88,310388.0,40.2784,40.3267,40.1736,40.1978,310388.0
2018-06-22 12:30:00,49.88,49.89,49.67,49.71,477022.0,40.1978,40.2058,40.0285,40.0608,477022.0
2018-06-22 13:00:00,49.71,49.72,49.6,49.69,495818.0,40.0608,40.0688,39.9721,40.0447,495818.0
2018-06-22 13:30:00,49.7,49.71,49.58,49.66,334500.0,40.0527,40.0608,39.956,40.0205,334500.0
2018-06-22 14:00:00,49.66,49.69,49.5,49.51,467958.0,40.0205,40.0447,39.8915,39.8996,467958.0
2018-06-22 14:30:00,49.5,49.6,49.5,49.56,259820.0,39.8915,39.9721,39.8915,39.9399,259820.0
2018-06-22 15:00:00,49.56,49.56,49.15,49.16,808884.0,39.9399,39.9399,39.6095,39.6175,808884.0
2018-06-22 15:30:00,49.17,49.2,48.8,48.89,3142360.0,39.6256,39.6498,39.3274,39.3999,3142360.0
2018-06-25 09:30:00,48.65,48.79,47.94,47.96,1521821.0,39.2065,39.3194,38.6343,38.6505,1521821.0
2018-06-25 10:00:00,47.96,48.23,47.86,48.16,1159119.0,38.6505,38.8681,38.5699,38.8116,1159119.0
2018-06-25 10:30:00,48.16,48.21,47.97,48.11,933499.0,38.8116,38.8519,38.6585,38.7713,933499.0
2018-06-25 11:00:00,48.1,48.14,47.76,47.78,809214.0,38.7633,38.7955,38.4893,38.5054,809214.0
2018-06-25 11:30:00,47.78,47.9,47.68,47.69,825250.0,38.5054,38.6021,38.4248,38.4329,825250.0
2018-06-25 12:00:00,47.68,47.81,47.5,47.78,801656.0,38.4248,38.5296,38.2798,38.5054,801656.0
2018-06-25 12:30:00,47.79,48.03,47.76,48.02,692303.0,38.5135,38.7069,38.4893,38.6988,692303.0
2018-06-25 13:00:00,48.02,48.03,47.85,47.97,504043.0,38.6988,38.7069,38.5618,38.6585,504043.0
2018-06-25 13:30:00,47.97,48.23,47.95,48.03,515461.0,38.6585,38.8681,38.6424,38.7069,515461.0
2018-06-25 14:00:00,48.03,48.07,47.87,47.93,351178.0,38.7069,38.7391,38.5779,38.6263,351178.0
2018-06-25 14:30:00,47.93,47.93,47.46,47.63,1024751.0,38.6263,38.6263,38.2475,38.3845,1024751.0
2018-06-25 15:00:00,47.62,47.69,47.51,47.61,779452.0,38.3765,38.4329,38.2878,38.3684,779452.0
2018-06-25 15:30:00,47.62,48.11,47.58,47.93,2273904.0,38.3765,38.7713,38.3442,38.6263,2273904.0
2018-06-26 09:30:00,47.94,48.01,47.1,47.34,1252062.0,38.6343,38.6908,37.9574,38.1508,1252062.0
2018-06-26 10:00:00,47.34,47.68,47.25,47.49,1076152.0,38.1508,38.4248,38.0783,38.2717,1076152.0
2018-06-26 10:30:00,47.48,47.65,47.36,47.52,918213.0,38.2636,38.4006,38.1669,38.2959,918213.0
2018-06-26 11:00:00,47.51,47.79,47.43,47.73,616388.0,38.2878,38.5135,38.2233,38.4651,616388.0
2018-06-26 11:30:00,47.73,47.74,47.4,47.48,727306.0,38.4651,38.4732,38.1992,38.2636,727306.0
2018-06-26 12:00:00,47.48,47.61,47.36,47.4,694002.0,38.2636,38.3684,38.1669,38.1992,694002.0
2018-06-26 12:30:00,47.4,47.62,47.39,47.51,481332.0,38.1992,38.3765,38.1911,38.2878,481332.0
2018-06-26 13:00:00,47.51,47.79,47.49,47.79,467664.0,38.2878,38.5135,38.2717,38.5135,467664.0
2018-06-26 13:30:00,47.78,47.88,47.72,47.84,582906.0,38.5054,38.586,38.457,38.5538,582906.0
2018-06-26 14:00:00,47.84,47.99,47.78,47.92,506367.0,38.5538,38.6746,38.5054,38.6182,506367.0
2018-06-26 14:30:00,47.91,48.05,47.88,47.91,472201.0,38.6102,38.723,38.586,38.6102,472201.0
2018-06-26 15:00:00,47.91,48.01,47.78,47.79,691294.0,38.6102,38.6908,38.5054,38.5135,691294.0
2018-06-26 15:30:00,47.79,47.97,47.78,47.79,1559491.0,38.5135,38.6585,38.5054,38.5135,1559491.0
2018-06-27 09:30:00,47.94,48.5,47.85,48.45,1336546.0,38.6343,39.0856,38.5618,39.0453,1336546.0
2018-06-27 10:00:00,48.46,48.47,48.08,48.08,985037.0,39.0534,39.0615,38.7472,38.7472,985037.0
2018-06-27 10:30:00,48.08,48.31,48.08,48.26,878704.0,38.7472,38.9325,38.7472,38.8922,878704.0
2018-06-27 11:00:00,48.25,48.29,47.97,48.06,902867.0,38.8842,38.9164,38.6585,38.7311,902867.0
2018-06-27 11:30:00,48.05,48.22,47.98,48.13,550242.0,38.723,38.86,38.6666,38.7875,550242.0
2018-06-27 12:00:00,48.15,48.26,48.09,48.1,360528.0,38.8036,38.8922,38.7552,38.7633,360528.0
2018-06-27 12:30:00,48.1,48.11,47.95,47.95,296021.0,38.7633,38.7713,38.6424,38.6424,296021.0
2018-06-27 13:00:00,47.95,48.04,47.69,47.8,665789.0,38.6424,38.7149,38.4329,38.5215,665789.0
2018-06-27 13:30:00,47.8,47.84,47.58,47.73,461980.0,38.5215,38.5538,38.3442,38.4651,461980.0
2018-06-27 14:00:00,47.72,47.85,47.51,47.52,468937.0,38.457,38.5618,38.2878,38.2959,468937.0
2018-06-27 14:30:00,47.51,47.75,47.44,47.48,520741.0,38.2878,38.4812,38.2314,38.2636,520741.0
2018-06-27 15:00:00,47.48,47.56,47.3,47.52,622158.0,38.2636,38.3281,38.1186,38.2959,622158.0
2018-06-27 15:30:00,47.53,47.57,47.19,47.2,1867166.0,38.3039,38.3362,38.0299,38.038,1867166.0
2018-06-28 09:30:00,47.25,47.91,47.22,47.75,1437720.0,38.0783,38.6102,38.0541,38.4812,1437720.0
2018-06-28 10:00:00,47.76,48.05,47.64,47.87,1364940.0,38.4893,38.723,38.3926,38.5779,1364940.0
2018-06-28 10:30:00,47.87,48.26,47.74,48.22,1119449.0,38.5779,38.8922,38.4732,38.86,1119449.0
2018-06-28 11:00:00,48.23,48.38,48.13,48.29,988472.0,38.8681,38.9889,38.7875,38.9164,988472.0
2018-06-28 11:30:00,48.28,48.35,47.99,48.05,583739.0,38.9083,38.9648,38.6746,38.723,583739.0
2018-06-28 12:00:00,48.05,48.12,47.95,48.02,536591.0,38.723,38.7794,38.6424,38.6988,536591.0
2018-06-28 12:30:00,48.01,48.2,47.93,48.17,510151.0,38.6908,38.8439,38.6263,38.8197,510151.0
2018-06-28 13:00:00,48.18,48.29,48.13,48.23,534139.0,38.8278,38.9164,38.7875,38.8681,534139.0
2018-06-28 13:30:00,48.22,48.33,48.18,48.29,360689.0,38.86,38.9486,38.8278,38.9164,360689.0
2018-06-28 14:00:00,48.29,48.41,48.24,48.38,475299.0,38.9164,39.0131,38.8761,38.9889,475299.0
2018-06-28 14:30:00,48.38,48.5,48.33,48.48,743275.0,38.9889,39.0856,38.9486,39.0695,743275.0
2018-06-28 15:00:00,48.48,48.55,48.39,48.4,796938.0,39.0695,39.1259,38.997,39.0051,796938.0
2018-06-28 15:30:00,48.4,48.4,48.15,48.3,2667499.0,39.0051,39.0051,38.8036,38.9245,2667499.0
2018-06-29 09:30:00,48.99,49.27,47.86,48.29,2118533.0,39.4805,39.7062,38.5699,38.9164,2118533.0
2018-06-29 10:00:00,48.28,48.49,48.13,48.24,837971.0,38.9083,39.0776,38.7875,38.8761,837971.0
2018-06-29 10:30:00,48.24,48.56,48.22,48.5,698725.0,38.8761,39.134,38.86,39.0856,698725.0
2018-06-29 11:00:00,48.5,48.56,48.38,48.38,794972.0,39.0856,39.134,38.9889,38.9889,794972.0
2018-06-29 11:30:00,48.38,48.39,48.04,48.05,493996.0,38.9889,38.997,38.7149,38.723,493996.0
2018-06-29 12:00:00,48.05,48.25,47.99,48.09,704567.0,38.723,38.8842,38.6746,38.7552,704567.0
2018-06-29 12:30:00,48.09,48.12,48.0,48.1,386398.0,38.7552,38.7794,38.6827,38.7633,386398.0
2018-06-29 13:00:00,48.1,48.22,48.04,48.06,326672.0,38.7633,38.86,38.7149,38.7311,326672.0
2018-06-29 13:30:00,48.06,48.11,47.83,47.84,544255.0,38.7311,38.7713,38.5457,38.5538,544255.0
2018-06-29 14:00:00,47.83,47.91,47.74,47.84,653360.0,38.5457,38.6102,38.4732,38.5538,653360.0
2018-06-29 14:30:00,47.84,47.84,47.73,47.8,558270.0,38.5538,38.5538,38.4651,38.5215,558270.0
2018-06-29 15:00:00,47.8,47.89,47.57,47.59,768662.0,38.5215,38.5941,38.3362,38.3523,768662.0
2018-06-29 15:30:00,47.58,47.68,47.38,47.41,2146528.0,38.3442,38.4248,38.183,38.2072,2146528.0
2018-07-02 09:30:00,46.96,47.41,46.76,47.39,953468.0,37.8446,38.2072,37.6834,38.1911,953468.0
2018-07-02 10:00:00,47.38,47.54,47.32,47.44,785414.0,38.183,38.312,38.1347,38.2314,785414.0
2018-07-02 10:30:00,47.44,47.66,47.43,47.46,510019.0,38.2314,38.4087,38.2233,38.2475,510019.0
2018-07-02 11:00:00,47.47,47.61,47.28,47.35,492470.0,38.2556,38.3684,38.1025,38.1589,492470.0
2018-07-02 11:30:00,47.36,47.42,47.29,47.34,389869.0,38.1669,38.2153,38.1105,38.1508,389869.0
2018-07-02 12:00:00,47.34,47.41,47.23,47.27,406124.0,38.1508,38.2072,38.0622,38.0944,406124.0
2018-07-02 12:30:00,47.27,47.45,47.25,47.41,269599.0,38.0944,38.2395,38.0783,38.2072,269599.0
2018-07-02 13:00:00,47.41,47.44,47.3,47.4,295074.0,38.2072,38.2314,38.1186,38.1992,295074.0
2018-07-02 13:30:00,47.4,47.57,47.37,47.52,477251.0,38.1992,38.3362,38.175,38.2959,477251.0
2018-07-02 14:00:00,47.53,47.58,47.47,47.5,328627.0,38.3039,38.3442,38.2556,38.2798,328627.0
2018-07-02 14:30:00,47.51,47.54,47.37,47.46,269909.0,38.2878,38.312,38.175,38.2475,269909.0
2018-07-02 15:00:00,47.46,47.62,47.39,47.62,419682.0,38.2475,38.3765,38.1911,38.3765,419682.0
2018-07-02 15:30:00,47.62,47.77,47.53,47.73,1074317.0,38.3765,38.4973,38.3039,38.4651,1074317.0
2018-07-03 09:30:00,47.87,47.89,47.52,47.64,632030.0,38.5779,38.5941,38.2959,38.3926,632030.0
2018-07-03 10:00:00,47.66,47.68,47.31,47.33,537970.0,38.4087,38.4248,38.1266,38.1428,537970.0
2018-07-03 10:30:00,47.34,47.65,47.31,47.48,562924.0,38.1508,38.4006,38.1266,38.2636,562924.0
2018-07-03 11:00:00,47.48,47.53,47.24,47.3,403449.0,38.2636,38.3039,38.0702,38.1186,403449.0
2018-07-03 11:30:00,47.31,47.47,47.29,47.36,384646.0,38.1266,38.2556,38.1105,38.1669,384646.0
2018-07-03 12:00:00,47.35,47.38,47.22,47.23,461683.0,38.1589,38.183,38.0541,38.0622,461683.0
2018-07-03 12:30:00,47.23,47.24,46.94,47.04,1339266.0,38.0622,38.0702,37.8285,37.909,1339266.0
2018-07-05 09:30:00,47.29,47.49,46.99,47.07,584968.0,38.1105,38.2717,37.8687,37.9332,584968.0
2018-07-05 10:00:00,47.07,47.19,46.91,46.93,629485.0,37.9332,38.0299,37.8043,37.8204,629485.0
2018-07-05 10:30:00,46.92,46.95,46.63,46.65,1124560.0,37.8123,37.8365,37.5786,37.5947,1124560.0
2018-07-05 11:00:00,46.64,46.68,46.52,46.53,823838.0,37.5867,37.6189,37.49,37.498,823838.0
2018-07-05 11:30:00,46.52,46.76,46.52,46.68,696551.0,37.49,37.6834,37.49,37.6189,696551.0
2018-07-05 12:00:00,46.67,46.89,46.66,46.78,463316.0,37.6109,37.7882,37.6028,37.6995,463316.0
2018-07-05 12:30:00,46.78,46.82,46.66,46.73,569837.0,37.6995,37.7317,37.6028,37.6592,569837.0
2018-07-05 13:00:00,46.74,46.86,46.73,46.85,496660.0,37.6673,37.764,37.6592,37.7559,496660.0
2018-07-05 13:30:00,46.84,46.86,46.75,46.78,275504.0,37.7479,37.764,37.6753,37.6995,275504.0
2018-07-05 14:00:00,46.79,46.84,46.55,46.57,533823.0,37.7076,37.7479,37.5142,37.5303,533823.0
2018-07-05 14:30:00,46.56,46.6,46.5,46.52,377124.0,37.5222,37.5545,37.4739,37.49,377124.0
2018-07-05 15:00:00,46.51,46.61,46.45,46.47,523011.0,37.4819,37.5625,37.4336,37.4497,523011.0
2018-07-05 15:30:00,46.46,46.7,46.4,46.7,1874286.0,37.4416,37.635,37.3933,37.635,1874286.0
2018-07-06 09:30:00,46.53,46.93,46.28,46.78,708296.0,37.498,37.8204,37.2966,37.6995,708296.0
2018-07-06 10:00:00,46.77,47.0,46.74,46.98,561313.0,37.6915,37.8768,37.6673,37.8607,561313.0
2018-07-06 10:30:00,46.98,47.01,46.81,46.91,468131.0,37.8607,37.8849,37.7237,37.8043,468131.0
2018-07-06 11:00:00,46.91,47.1,46.85,47.0,340267.0,37.8043,37.9574,37.7559,37.8768,340267.0
2018-07-06 11:30:00,47.0,47.2,47.0,47.16,484911.0,37.8768,38.038,37.8768,38.0058,484911.0
2018-07-06 12:00:00,47.16,47.29,47.15,47.27,406665.0,38.0058,38.1105,37.9977,38.0944,406665.0
2018-07-06 12:30:00,47.26,47.29,47.13,47.2,234402.0,38.0863,38.1105,37.9816,38.038,234402.0
2018-07-06 13:00:00,47.21,47.27,47.16,47.21,235745.0,38.046,38.0944,38.0058,38.046,235745.0
2018-07-06 13:30:00,47.21,47.25,47.18,47.21,149612.0,38.046,38.0783,38.0219,38.046,149612.0
2018-07-06 14:00:00,47.2,47.24,47.14,47.18,309516.0,38.038,38.0702,37.9896,38.0219,309516.0
2018-07-06 14:30:00,47.18,47.22,47.13,47.18,257961.0,38.0219,38.0541,37.9816,38.0219,257961.0
2018-07-06 15:00:00,47.17,47.23,47.11,47.16,349065.0,38.0138,38.0622,37.9655,38.0058,349065.0
2018-07-06 15:30:00,47.16,47.17,47.02,47.1,1128409.0,38.0058,38.0138,37.8929,37.9574,1128409.0
2018-07-09 09:30:00,47.32,48.14,47.29,48.05,1056906.0,38.1347,38.7955,38.1105,38.723,1056906.0
2018-07-09 10:00:00,48.06,48.28,47.99,48.18,1021267.0,38.7311,38.9083,38.6746,38.8278,1021267.0
2018-07-09 10:30:00,48.19,48.24,48.1,48.22,430198.0,38.8358,38.8761,38.7633,38.86,430198.0
2018-07-09 11:00:00,48.22,48.27,48.05,48.07,414936.0,38.86,38.9003,38.723,38.7391,414936.0
2018-07-09 11:30:00,48.07,48.13,47.97,48.07,544492.0,38.7391,38.7875,38.6585,38.7391,544492.0
2018-07-09 12:00:00,48.07,48.14,48.03,48.12,341870.0,38.7391,38.7955,38.7069,38.7794,341870.0
2018-07-09 12:30:00,48.12,48.14,48.01,48.02,324180.0,38.7794,38.7955,38.6908,38.6988,324180.0
2018-07-09 13:00:00,48.02,48.15,48.01,48.11,387311.0,38.6988,38.8036,38.6908,38.7713,387311.0
2018-07-09 13:30:00,48.12,48.22,48.11,48.17,389442.0,38.7794,38.86,38.7713,38.8197,389442.0
2018-07-09 14:00:00,48.16,48.43,48.12,48.4,518282.0,38.8116,39.0292,38.7794,39.0051,518282.0
2018-07-09 14:30:00,48.39,48.5,48.33,48.4,625977.0,38.997,39.0856,38.9486,39.0051,625977.0
2018-07-09 15:00:00,48.4,48.46,48.3,48.43,289326.0,39.0051,39.0534,38.9245,39.0292,289326.0
2018-07-09 15:30:00,48.43,48.47,48.34,48.42,1587258.0,39.0292,39.0615,38.9567,39.0212,1587258.0
2018-07-10 09:30:00,48.43,48.65,48.28,48.45,752826.0,39.0292,39.2065,38.9083,39.0453,752826.0
2018-07-10 10:00:00,48.45,48.57,48.34,48.54,610347.0,39.0453,39.1421,38.9567,39.1179,610347.0
2018-07-10 10:30:00,48.55,48.57,48.4,48.54,614677.0,39.1259,39.1421,39.0051,39.1179,614677.0
2018-07-10 11:00:00,48.54,48.61,48.47,48.48,527902.0,39.1179,39.1743,39.0615,39.0695,527902.0
2018-07-10 11:30:00,48.48,48.5,48.36,48.42,499690.0,39.0695,39.0856,38.9728,39.0212,499690.0
2018-07-10 12:00:00,48.42,48.47,48.34,48.39,336038.0,39.0212,39.0615,38.9567,38.997,336038.0
2018-07-10 12:30:00,48.4,48.42,48.17,48.25,396265.0,39.0051,39.0212,38.8197,38.8842,396265.0
2018-07-10 13:00:00,48.26,48.34,48.18,48.19,313964.0,38.8922,38.9567,38.8278,38.8358,313964.0
2018-07-10 13:30:00,48.19,48.26,48.1,48.23,347966.0,38.8358,38.8922,38.7633,38.8681,347966.0
2018-07-10 14:00:00,48.23,48.28,48.08,48.1,386126.0,38.8681,38.9083,38.7472,38.7633,386126.0
2018-07-10 14:30:00,48.1,48.11,47.99,48.06,800618.0,38.7633,38.7713,38.6746,38.7311,800618.0
2018-07-10 15:00:00,48.06,48.11,47.99,48.01,998422.0,38.7311,38.7713,38.6746,38.6908,998422.0
2018-07-10 15:30:00,48.01,48.16,47.99,48.11,1253509.0,38.6908,38.8116,38.6746,38.7713,1253509.0
2018-07-11 09:30:00,47.64,48.06,47.62,47.77,699022.0,38.3926,38.7311,38.3765,38.4973,699022.0
2018-07-11 10:00:00,47.77,47.88,47.67,47.87,598645.0,38.4973,38.586,38.4168,38.5779,598645.0
2018-07-11 10:30:00,47.88,48.07,47.86,47.94,320885.0,38.586,38.7391,38.5699,38.6343,320885.0
2018-07-11 11:00:00,47.95,48.03,47.88,47.9,288549.0,38.6424,38.7069,38.586,38.6021,288549.0
2018-07-11 11:30:00,47.9,47.92,47.75,47.76,289929.0,38.6021,38.6182,38.4812,38.4893,289929.0
2018-07-11 12:00:00,47.76,47.86,47.73,47.86,282814.0,38.4893,38.5699,38.4651,38.5699,282814.0
2018-07-11 12:30:00,47.86,47.95,47.8,47.84,247823.0,38.5699,38.6424,38.5215,38.5538,247823.0
2018-07-11 13:00:00,47.85,47.89,47.77,47.84,203661.0,38.5618,38.5941,38.4973,38.5538,203661.0
2018-07-11 13:30:00,47.84,47.89,47.69,47.71,174141.0,38.5538,38.5941,38.4329,38.449,174141.0
2018-07-11 14:00:00,47.7,47.76,47.58,47.76,574966.0,38.4409,38.4893,38.3442,38.4893,574966.0
2018-07-11 14:30:00,47.76,47.83,47.72,47.75,239515.0,38.4893,38.5457,38.457,38.4812,239515.0
2018-07-11 15:00:00,47.74,47.81,47.69,47.72,282711.0,38.4732,38.5296,38.4329,38.457,282711.0
2018-07-11 15:30:00,47.73,47.82,47.71,47.74,822708.0,38.4651,38.5376,38.449,38.4732,822708.0
2018-07-12 09:30:00,48.0,48.03,47.8,47.95,542658.0,38.6827,38.7069,38.5215,38.6424,542658.0
2018-07-12 10:00:00,47.95,48.12,47.92,48.0,344820.0,38.6424,38.7794,38.6182,38.6827,344820.0
2018-07-12 10:30:00,48.01,48.03,47.81,47.95,321476.0,38.6908,38.7069,38.5296,38.6424,321476.0
2018-07-12 11:00:00,47.96,47.99,47.84,47.95,333917.0,38.6505,38.6746,38.5538,38.6424,333917.0
2018-07-12 11:30:00,47.95,48.15,47.92,48.12,242876.0,38.6424,38.8036,38.6182,38.7794,242876.0
2018-07-12 12:00:00,48.13,48.22,48.01,48.21,410194.0,38.7875,38.86,38.6908,38.8519,410194.0
2018-07-12 12:30:00,48.21,48.26,48.1,48.19,209699.0,38.8519,38.8922,38.7633,38.8358,209699.0
2018-07-12 13:00:00,48.19,48.27,48.12,48.21,170283.0,38.8358,38.9003,38.7794,38.8519,170283.0
2018-07-12 13:30:00,48.21,48.21,48.07,48.09,134754.0,38.8519,38.8519,38.7391,38.7552,134754.0
2018-07-12 14:00:00,48.08,48.14,48.04,48.12,155412.0,38.7472,38.7955,38.7149,38.7794,155412.0
2018-07-12 14:30:00,48.11,48.18,48.03,48.06,263927.0,38.7713,38.8278,38.7069,38.7311,263927.0
2018-07-12 15:00:00,48.06,48.14,48.02,48.14,326219.0,38.7311,38.7955,38.6988,38.7955,326219.0
2018-07-12 15:30:00,48.14,48.19,47.99,48.03,2143039.0,38.7955,38.8358,38.6746,38.7069,2143039.0
2018-07-13 09:30:00,48.08,48.22,47.47,47.63,1247259.0,38.7472,38.86,38.2556,38.3845,1247259.0
2018-07-13 10:00:00,47.64,48.16,47.62,47.99,709033.0,38.3926,38.8116,38.3765,38.6746,709033.0
2018-07-13 10:30:00,47.99,48.33,47.87,48.2,677988.0,38.6746,38.9486,38.5779,38.8439,677988.0
2018-07-13 11:00:00,48.21,48.4,48.11,48.12,499065.0,38.8519,39.0051,38.7713,38.7794,499065.0
2018-07-13 11:30:00,48.13,48.14,47.89,48.02,467417.0,38.7875,38.7955,38.5941,38.6988,467417.0
2018-07-13 12:00:00,48.01,48.09,47.96,48.04,425321.0,38.6908,38.7552,38.6505,38.7149,425321.0
2018-07-13 12:30:00,48.03,48.09,47.98,48.06,262761.0,38.7069,38.7552,38.6666,38.7311,262761.0
2018-07-13 13:00:00,48.07,48.32,48.06,48.27,573861.0,38.7391,38.9406,38.7311,38.9003,573861.0
2018-07-13 13:30:00,48.27,48.27,48.1,48.19,536546.0,38.9003,38.9003,38.7633,38.8358,536546.0
2018-07-13 14:00:00,48.19,48.19,47.97,48.0,373132.0,38.8358,38.8358,38.6585,38.6827,373132.0
2018-07-13 14:30:00,48.0,48.03,47.95,47.98,312684.0,38.6827,38.7069,38.6424,38.6666,312684.0
2018-07-13 15:00:00,47.98,48.13,47.98,48.02,485007.0,38.6666,38.7875,38.6666,38.6988,485007.0
2018-07-13 15:30:00,48.02,48.1,47.99,48.06,1225461.0,38.6988,38.7633,38.6746,38.7311,1225461.0
2018-07-16 09:30:00,48.22,48.9,48.2,48.83,883484.0,38.86,39.408,38.8439,39.3516,883484.0
2018-07-16 10:00:00,48.84,48.92,48.64,48.77,616122.0,39.3596,39.4241,39.1985,39.3032,616122.0
2018-07-16 10:30:00,48.77,48.84,48.41,48.44,667842.0,39.3032,39.3596,39.0131,39.0373,667842.0
2018-07-16 11:00:00,48.43,48.82,48.43,48.78,540184.0,39.0292,39.3435,39.0292,39.3113,540184.0
2018-07-16 11:30:00,48.79,48.95,48.75,48.86,557260.0,39.3194,39.4483,39.2871,39.3758,557260.0
2018-07-16 12:00:00,48.87,48.9,48.72,48.88,356743.0,39.3838,39.408,39.2629,39.3919,356743.0
2018-07-16 12:30:00,48.88,49.02,48.79,48.95,272374.0,39.3919,39.5047,39.3194,39.4483,272374.0
2018-07-16 13:00:00,48.95,49.06,48.92,49.05,462984.0,39.4483,39.5369,39.4241,39.5289,462984.0
2018-07-16 13:30:00,49.06,49.09,48.84,48.9,369620.0,39.5369,39.5611,39.3596,39.408,369620.0
2018-07-16 14:00:00,48.9,48.93,48.78,48.84,288779.0,39.408,39.4322,39.3113,39.3596,288779.0
2018-07-16 14:30:00,48.83,48.84,48.65,48.68,249682.0,39.3516,39.3596,39.2065,39.2307,249682.0
2018-07-16 15:00:00,48.69,48.9,48.67,48.9,451512.0,39.2388,39.408,39.2226,39.408,451512.0
2018-07-16 15:30:00,48.9,49.0,48.84,48.9,1592719.0,39.408,39.4886,39.3596,39.408,1592719.0
2018-07-17 09:30:00,49.0,49.15,48.49,48.96,1051863.0,39.4886,39.6095,39.0776,39.4564,1051863.0
2018-07-17 10:00:00,48.96,49.07,48.83,48.91,759243.0,39.4564,39.545,39.3516,39.4161,759243.0
2018-07-17 10:30:00,48.91,49.11,48.85,49.09,565231.0,39.4161,39.5772,39.3677,39.5611,565231.0
2018-07-17 11:00:00,49.09,49.25,48.98,49.07,721350.0,39.5611,39.6901,39.4725,39.545,721350.0
2018-07-17 11:30:00,49.07,49.1,48.91,49.0,382629.0,39.545,39.5692,39.4161,39.4886,382629.0
2018-07-17 12:00:00,49.01,49.21,48.99,49.07,283255.0,39.4966,39.6578,39.4805,39.545,283255.0
2018-07-17 12:30:00,49.06,49.07,48.94,49.06,296761.0,39.5369,39.545,39.4402,39.5369,296761.0
2018-07-17 13:00:00,49.06,49.19,49.04,49.08,474755.0,39.5369,39.6417,39.5208,39.5531,474755.0
2018-07-17 13:30:00,49.09,49.19,49.08,49.08,475974.0,39.5611,39.6417,39.5531,39.5531,475974.0
2018-07-17 14:00:00,49.08,49.14,48.89,49.11,807134.0,39.5531,39.6014,39.3999,39.5772,807134.0
2018-07-17 14:30:00,49.11,49.27,49.08,49.16,666950.0,39.5772,39.7062,39.5531,39.6175,666950.0
2018-07-17 15:00:00,49.16,49.45,49.07,49.29,932118.0,39.6175,39.8512,39.545,39.7223,932118.0
2018-07-17 15:30:00,49.3,49.3,49.13,49.2,1893543.0,39.7304,39.7304,39.5934,39.6498,1893543.0
2018-07-18 09:30:00,50.75,51.5,50.29,50.93,5127326.0,40.8989,41.5033,40.5282,41.044,5127326.0
2018-07-18 10:00:00,50.92,50.99,50.6,50.76,1623100.0,41.0359,41.0923,40.778,40.907,1623100.0
2018-07-18 10:30:00,50.76,50.95,50.29,50.88,1533583.0,40.907,41.0601,40.5282,41.0037,1533583.0
2018-07-18 11:00:00,50.87,50.91,50.5,50.55,874390.0,40.9956,41.0278,40.6974,40.7377,874390.0
2018-07-18 11:30:00,50.55,50.86,50.53,50.79,603573.0,40.7377,40.9875,40.7216,40.9311,603573.0
2018-07-18 12:00:00,50.79,50.87,50.57,50.58,698346.0,40.9311,40.9956,40.7538,40.7619,698346.0
2018-07-18 12:30:00,50.59,50.61,50.5,50.55,417458.0,40.77,40.7861,40.6974,40.7377,417458.0
2018-07-18 13:00:00,50.54,50.54,50.2,50.29,584452.0,40.7297,40.7297,40.4557,40.5282,584452.0
2018-07-18 13:30:00,50.3,50.36,50.05,50.22,720287.0,40.5362,40.5846,40.3348,40.4718,720287.0
2018-07-18 14:00:00,50.22,50.46,50.17,50.43,571302.0,40.4718,40.6652,40.4315,40.641,571302.0
2018-07-18 14:30:00,50.43,50.49,50.28,50.33,556020.0,40.641,40.6894,40.5201,40.5604,556020.0
2018-07-18 15:00:00,50.33,50.44,50.31,50.44,548866.0,40.5604,40.6491,40.5443,40.6491,548866.0
2018-07-18 15:30:00,50.44,50.63,50.4,50.55,1863213.0,40.6491,40.8022,40.6168,40.7377,1863213.0
2018-07-19 09:30:00,50.5,50.97,50.13,50.21,1868243.0,40.6974,41.0762,40.3992,40.4637,1868243.0
2018-07-19 10:00:00,50.22,50.55,50.2,50.31,702104.0,40.4718,40.7377,40.4557,40.5443,702104.0
2018-07-19 10:30:00,50.3,50.65,50.21,50.56,583572.0,40.5362,40.8183,40.4637,40.7458,583572.0
2018-07-19 11:00:00,50.57,50.72,50.5,50.52,820097.0,40.7538,40.8747,40.6974,40.7135,820097.0
2018-07-19 11:30:00,50.51,50.61,50.44,50.48,430057.0,40.7055,40.7861,40.6491,40.6813,430057.0
2018-07-19 12:00:00,50.48,50.5,50.18,50.23,484844.0,40.6813,40.6974,40.4395,40.4798,484844.0
2018-07-19 12:30:00,50.23,50.38,50.18,50.3,490255.0,40.4798,40.6007,40.4395,40.5362,490255.0
2018-07-19 13:00:00,50.3,50.37,50.08,50.13,580930.0,40.5362,40.5927,40.3589,40.3992,580930.0
2018-07-19 13:30:00,50.13,50.19,50.07,50.18,404048.0,40.3992,40.4476,40.3509,40.4395,404048.0
2018-07-19 14:00:00,50.18,50.24,50.08,50.22,469547.0,40.4395,40.4879,40.3589,40.4718,469547.0
2018-07-19 14:30:00,50.22,50.23,49.95,50.04,622295.0,40.4718,40.4798,40.2542,40.3267,622295.0
2018-07-19 15:00:00,50.05,50.11,49.93,50.03,765514.0,40.3348,40.3831,40.2381,40.3187,765514.0
2018-07-19 15:30:00,50.03,50.07,49.78,49.83,1869360.0,40.3187,40.3509,40.1172,40.1575,1869360.0
2018-07-20 09:30:00,49.65,50.35,49.59,50.3,1331111.0,40.0124,40.5765,39.9641,40.5362,1331111.0
2018-07-20 10:00:00,50.31,50.4,50.19,50.28,686203.0,40.5443,40.6168,40.4476,40.5201,686203.0
2018-07-20 10:30:00,50.28,50.32,50.12,50.27,460517.0,40.5201,40.5524,40.3912,40.5121,460517.0
2018-07-20 11:00:00,50.27,50.58,50.22,50.58,498439.0,40.5121,40.7619,40.4718,40.7619,498439.0
2018-07-20 11:30:00,50.58,50.59,50.41,50.54,391358.0,40.7619,40.77,40.6249,40.7297,391358.0
2018-07-20 12:00:00,50.53,50.54,50.4,50.48,343096.0,40.7216,40.7297,40.6168,40.6813,343096.0
2018-07-20 12:30:00,50.47,50.54,50.46,50.49,222948.0,40.6732,40.7297,40.6652,40.6894,222948.0
2018-07-20 13:00:00,50.49,50.49,50.33,50.36,310853.0,40.6894,40.6894,40.5604,40.5846,310853.0
2018-07-20 13:30:00,50.35,50.46,50.33,50.45,330357.0,40.5765,40.6652,40.5604,40.6571,330357.0
2018-07-20 14:00:00,50.45,50.48,50.33,50.34,358600.0,40.6571,40.6813,40.5604,40.5685,358600.0
2018-07-20 14:30:00,50.34,50.34,50.25,50.26,391254.0,40.5685,40.5685,40.4959,40.504,391254.0
2018-07-20 15:00:00,50.27,50.27,50.13,50.15,753780.0,40.5121,40.5121,40.3992,40.4154,753780.0
2018-07-20 15:30:00,50.16,50.32,50.15,50.26,1547515.0,40.4234,40.5524,40.4154,40.504,1547515.0
2018-07-23 09:30:00,50.27,50.88,50.25,50.79,726354.0,40.5121,41.0037,40.4959,40.9311,726354.0
2018-07-23 10:00:00,50.79,50.9,50.6,50.62,629860.0,40.9311,41.0198,40.778,40.7941,629860.0
2018-07-23 10:30:00,50.62,50.76,50.58,50.67,454410.0,40.7941,40.907,40.7619,40.8344,454410.0
2018-07-23 11:00:00,50.67,51.0,50.67,50.98,458843.0,40.8344,41.1004,40.8344,41.0842,458843.0
2018-07-23 11:30:00,50.98,51.0,50.86,50.9,291102.0,41.0842,41.1004,40.9875,41.0198,291102.0
2018-07-23 12:00:00,50.9,50.92,50.78,50.89,316770.0,41.0198,41.0359,40.9231,41.0117,316770.0
2018-07-23 12:30:00,50.9,50.94,50.84,50.87,232207.0,41.0198,41.052,40.9714,40.9956,232207.0
2018-07-23 13:00:00,50.86,50.9,50.76,50.81,228693.0,40.9875,41.0198,40.907,40.9472,228693.0
2018-07-23 13:30:00,50.81,50.86,50.78,50.82,216712.0,40.9472,40.9875,40.9231,40.9553,216712.0
2018-07-23 14:00:00,50.82,50.86,50.78,50.85,271073.0,40.9553,40.9875,40.9231,40.9795,271073.0
2018-07-23 14:30:00,50.84,50.91,50.79,50.87,294869.0,40.9714,41.0278,40.9311,40.9956,294869.0
2018-07-23 15:00:00,50.88,50.9,50.8,50.83,343847.0,41.0037,41.0198,40.9392,40.9634,343847.0
2018-07-23 15:30:00,50.84,50.85,50.7,50.75,1216263.0,40.9714,40.9795,40.8586,40.8989,1216263.0
2018-07-24 09:30:00,51.0,51.37,50.84,51.36,878442.0,41.1004,41.3985,40.9714,41.3905,878442.0
2018-07-24 10:00:00,51.36,51.53,51.31,51.43,652882.0,41.3905,41.5275,41.3502,41.4469,652882.0
2018-07-24 10:30:00,51.43,51.49,51.26,51.36,403425.0,41.4469,41.4953,41.3099,41.3905,403425.0
2018-07-24 11:00:00,51.36,51.41,51.17,51.36,430451.0,41.3905,41.4308,41.2374,41.3905,430451.0
2018-07-24 11:30:00,51.35,51.36,51.2,51.26,538593.0,41.3824,41.3905,41.2615,41.3099,538593.0
2018-07-24 12:00:00,51.26,51.26,51.17,51.25,256207.0,41.3099,41.3099,41.2374,41.3018,256207.0
2018-07-24 12:30:00,51.24,51.32,51.16,51.28,292792.0,41.2938,41.3583,41.2293,41.326,292792.0
2018-07-24 13:00:00,51.27,51.36,51.13,51.16,262478.0,41.318,41.3905,41.2051,41.2293,262478.0
2018-07-24 13:30:00,51.16,51.17,50.95,51.03,407680.0,41.2293,41.2374,41.0601,41.1245,407680.0
2018-07-24 14:00:00,51.03,51.03,50.86,50.92,278878.0,41.1245,41.1245,40.9875,41.0359,278878.0
2018-07-24 14:30:00,50.92,51.05,50.87,51.03,372229.0,41.0359,41.1407,40.9956,41.1245,372229.0
2018-07-24 15:00:00,51.02,51.03,50.9,50.9,368144.0,41.1165,41.1245,41.0198,41.0198,368144.0
2018-07-24 15:30:00,50.9,51.05,50.88,50.98,913700.0,41.0198,41.1407,41.0037,41.0842,913700.0
2018-07-25 09:30:00,50.98,51.11,50.62,50.64,659474.0,41.0842,41.189,40.7941,40.8102,659474.0
2018-07-25 10:00:00,50.65,50.66,50.4,50.51,495979.0,40.8183,40.8264,40.6168,40.7055,495979.0
2018-07-25 10:30:00,50.52,50.75,50.49,50.62,440127.0,40.7135,40.8989,40.6894,40.7941,440127.0
2018-07-25 11:00:00,50.63,50.72,50.49,50.69,452719.0,40.8022,40.8747,40.6894,40.8505,452719.0
2018-07-25 11:30:00,50.7,50.72,50.53,50.64,464795.0,40.8586,40.8747,40.7216,40.8102,464795.0
2018-07-25 12:00:00,50.65,50.84,50.64,50.75,424371.0,40.8183,40.9714,40.8102,40.8989,424371.0
2018-07-25 12:30:00,50.75,50.8,50.66,50.76,206530.0,40.8989,40.9392,40.8264,40.907,206530.0
2018-07-25 13:00:00,50.76,50.78,50.56,50.57,366282.0,40.907,40.9231,40.7458,40.7538,366282.0
2018-07-25 13:30:00,50.57,50.78,50.56,50.77,301187.0,40.7538,40.9231,40.7458,40.915,301187.0
2018-07-25 14:00:00,50.77,50.89,50.71,50.73,375648.0,40.915,41.0117,40.8667,40.8828,375648.0
2018-07-25 14:30:00,50.74,50.85,50.74,50.8,317711.0,40.8908,40.9795,40.8908,40.9392,317711.0
2018-07-25 15:00:00,50.8,50.85,50.69,50.72,342087.0,40.9392,40.9795,40.8505,40.8747,342087.0
2018-07-25 15:30:00,50.72,51.09,50.72,51.03,1432129.0,40.8747,41.1729,40.8747,41.1245,1432129.0
2018-07-26 09:30:00,51.21,51.36,51.0,51.23,689532.0,41.2696,41.3905,41.1004,41.2857,689532.0
2018-07-26 10:00:00,51.23,51.26,50.97,51.02,431294.0,41.2857,41.3099,41.0762,41.1165,431294.0
2018-07-26 10:30:00,51.03,51.18,51.0,51.15,300333.0,41.1245,41.2454,41.1004,41.2213,300333.0
2018-07-26 11:00:00,51.15,51.27,51.09,51.13,252580.0,41.2213,41.318,41.1729,41.2051,252580.0
2018-07-26 11:30:00,51.13,51.21,51.08,51.2,160356.0,41.2051,41.2696,41.1648,41.2615,160356.0
2018-07-26 12:00:00,51.19,51.28,51.13,51.16,156387.0,41.2535,41.326,41.2051,41.2293,156387.0
2018-07-26 12:30:00,51.16,51.2,51.08,51.11,149107.0,41.2293,41.2615,41.1648,41.189,149107.0
2018-07-26 13:00:00,51.11,51.19,51.08,51.15,179416.0,41.189,41.2535,41.1648,41.2213,179416.0
2018-07-26 13:30:00,51.15,51.17,51.04,51.06,141836.0,41.2213,41.2374,41.1326,41.1487,141836.0
2018-07-26 14:00:00,51.05,51.05,50.92,50.97,294609.0,41.1407,41.1407,41.0359,41.0762,294609.0
2018-07-26 14:30:00,50.97,51.06,50.96,51.03,174788.0,41.0762,41.1487,41.0681,41.1245,174788.0
2018-07-26 15:00:00,51.03,51.05,50.95,51.04,293798.0,41.1245,41.1407,41.0601,41.1326,293798.0
2018-07-26 15:30:00,51.03,51.07,50.94,50.99,843545.0,41.1245,41.1568,41.052,41.0923,843545.0
2018-07-27 09:30:00,51.09,51.3,51.06,51.13,596838.0,41.1729,41.3421,41.1487,41.2051,596838.0
2018-07-27 10:00:00,51.13,51.25,51.1,51.12,362938.0,41.2051,41.3018,41.181,41.1971,362938.0
2018-07-27 10:30:00,51.11,51.22,50.97,51.22,407914.0,41.189,41.2777,41.0762,41.2777,407914.0
2018-07-27 11:00:00,51.22,51.25,51.12,51.21,282792.0,41.2777,41.3018,41.1971,41.2696,282792.0
2018-07-27 11:30:00,51.2,51.22,51.04,51.06,154539.0,41.2615,41.2777,41.1326,41.1487,154539.0
2018-07-27 12:00:00,51.07,51.16,50.98,51.12,209400.0,41.1568,41.2293,41.0842,41.1971,209400.0
2018-07-27 12:30:00,51.12,51.12,50.82,50.83,561975.0,41.1971,41.1971,40.9553,40.9634,561975.0
2018-07-27 13:00:00,50.82,50.91,50.72,50.89,311329.0,40.9553,41.0278,40.8747,41.0117,311329.0
2018-07-27 13:30:00,50.89,51.08,50.86,51.08,208489.0,41.0117,41.1648,40.9875,41.1648,208489.0
2018-07-27 14:00:00,51.07,51.11,50.99,51.07,211133.0,41.1568,41.189,41.0923,41.1568,211133.0
2018-07-27 14:30:00,51.06,51.12,51.0,51.02,271015.0,41.1487,41.1971,41.1004,41.1165,271015.0
2018-07-27 15:00:00,51.03,51.14,51.03,51.1,196785.0,41.1245,41.2132,41.1245,41.181,196785.0
2018-07-27 15:30:00,51.1,51.15,50.98,51.06,1016416.0,41.181,41.2213,41.0842,41.1487,1016416.0
2018-07-30 09:30:00,50.88,51.31,50.82,51.29,1075592.0,41.2453,41.5939,41.1967,41.5777,1075592.0
2018-07-30 10:00:00,51.3,51.3,51.0,51.14,682495.0,41.5858,41.5858,41.3426,41.4561,682495.0
2018-07-30 10:30:00,51.14,51.16,50.79,50.81,322363.0,41.4561,41.4723,41.1724,41.1886,322363.0
2018-07-30 11:00:00,50.8,50.82,50.63,50.71,574873.0,41.1805,41.1967,41.0427,41.1075,574873.0
2018-07-30 11:30:00,50.71,50.74,50.54,50.55,297993.0,41.1075,41.1318,40.9697,40.9778,297993.0
2018-07-30 12:00:00,50.54,50.55,50.43,50.47,278027.0,40.9697,40.9778,40.8805,40.913,278027.0
2018-07-30 12:30:00,50.47,50.58,50.43,50.58,328307.0,40.913,41.0021,40.8805,41.0021,328307.0
2018-07-30 13:00:00,50.57,50.77,50.52,50.73,446258.0,40.994,41.1562,40.9535,41.1237,446258.0
2018-07-30 13:30:00,50.73,50.82,50.72,50.81,493172.0,41.1237,41.1967,41.1156,41.1886,493172.0
2018-07-30 14:00:00,50.81,50.85,50.77,50.82,361784.0,41.1886,41.221,41.1562,41.1967,361784.0
2018-07-30 14:30:00,50.82,50.91,50.74,50.79,418962.0,41.1967,41.2697,41.1318,41.1724,418962.0
2018-07-30 15:00:00,50.79,50.81,50.65,50.72,641711.0,41.1724,41.1886,41.0589,41.1156,641711.0
2018-07-30 15:30:00,50.72,50.95,50.69,50.9,2293510.0,41.1156,41.3021,41.0913,41.2615,2293510.0
2018-07-31 09:30:00,50.96,51.02,50.7,50.72,694288.0,41.3102,41.3588,41.0994,41.1156,694288.0
2018-07-31 10:00:00,50.73,50.76,50.44,50.53,554770.0,41.1237,41.1481,40.8887,40.9616,554770.0
2018-07-31 10:30:00,50.53,50.54,50.22,50.27,484970.0,40.9616,40.9697,40.7103,40.7508,484970.0
2018-07-31 11:00:00,50.27,50.45,50.26,50.38,609279.0,40.7508,40.8968,40.7427,40.84,609279.0
2018-07-31 11:30:00,50.38,50.69,50.37,50.65,434055.0,40.84,41.0913,40.8319,41.0589,434055.0
2018-07-31 12:00:00,50.66,50.66,50.59,50.64,285063.0,41.067,41.067,41.0102,41.0508,285063.0
2018-07-31 12:30:00,50.64,50.66,50.53,50.55,430220.0,41.0508,41.067,40.9616,40.9778,430220.0
2018-07-31 13:00:00,50.56,50.64,50.53,50.62,381497.0,40.9859,41.0508,40.9616,41.0346,381497.0
2018-07-31 13:30:00,50.62,50.76,50.61,50.67,344496.0,41.0346,41.1481,41.0265,41.0751,344496.0
2018-07-31 14:00:00,50.67,50.68,50.56,50.64,514054.0,41.0751,41.0832,40.9859,41.0508,514054.0
2018-07-31 14:30:00,50.64,50.74,50.63,50.66,185980.0,41.0508,41.1318,41.0427,41.067,185980.0
2018-07-31 15:00:00,50.66,50.67,50.59,50.62,449276.0,41.067,41.0751,41.0102,41.0346,449276.0
2018-07-31 15:30:00,50.63,50.65,50.52,50.55,1741571.0,41.0427,41.0589,40.9535,40.9778,1741571.0
2018-08-01 09:30:00,50.94,51.18,50.87,50.96,685986.0,41.294,41.4885,41.2372,41.3102,685986.0
2018-08-01 10:00:00,50.95,51.16,50.92,51.14,555875.0,41.3021,41.4723,41.2778,41.4561,555875.0
2018-08-01 10:30:00,51.13,51.17,51.03,51.05,224711.0,41.448,41.4804,41.3669,41.3831,224711.0
2018-08-01 11:00:00,51.05,51.07,50.61,50.62,294133.0,41.3831,41.3994,41.0265,41.0346,294133.0
2018-08-01 11:30:00,50.6,50.61,50.29,50.54,603171.0,41.0184,41.0265,40.7671,40.9697,603171.0
2018-08-01 12:00:00,50.54,50.54,50.17,50.19,432399.0,40.9697,40.9697,40.6698,40.686,432399.0
2018-08-01 12:30:00,50.19,50.43,50.14,50.36,237647.0,40.686,40.8805,40.6455,40.8238,237647.0
2018-08-01 13:00:00,50.35,50.38,50.15,50.16,541416.0,40.8157,40.84,40.6536,40.6617,541416.0
2018-08-01 13:30:00,50.16,50.27,50.09,50.2,429354.0,40.6617,40.7508,40.6049,40.6941,429354.0
2018-08-01 14:00:00,50.2,50.3,50.04,50.19,476821.0,40.6941,40.7752,40.5644,40.686,476821.0
2018-08-01 14:30:00,50.2,50.32,50.14,50.28,319236.0,40.6941,40.7914,40.6455,40.7589,319236.0
2018-08-01 15:00:00,50.29,50.36,50.26,50.33,285958.0,40.7671,40.8238,40.7427,40.7995,285958.0
2018-08-01 15:30:00,50.33,50.38,50.1,50.19,1380983.0,40.7995,40.84,40.613,40.686,1380983.0
2018-08-02 09:30:00,49.81,49.86,49.25,49.7,959828.0,40.3779,40.4185,39.924,40.2888,959828.0
2018-08-02 10:00:00,49.71,49.97,49.65,49.88,746263.0,40.2969,40.5077,40.2482,40.4347,746263.0
2018-08-02 10:30:00,49.89,50.03,49.52,49.57,590491.0,40.4428,40.5563,40.1429,40.1834,590491.0
2018-08-02 11:00:00,49.57,49.73,49.54,49.61,369129.0,40.1834,40.3131,40.1591,40.2158,369129.0
2018-08-02 11:30:00,49.61,49.74,49.51,49.55,314629.0,40.2158,40.3212,40.1348,40.1672,314629.0
2018-08-02 12:00:00,49.55,49.76,49.53,49.75,431298.0,40.1672,40.3374,40.151,40.3293,431298.0
2018-08-02 12:30:00,49.74,49.85,49.65,49.77,285332.0,40.3212,40.4104,40.2482,40.3455,285332.0
2018-08-02 13:00:00,49.77,49.89,49.68,49.87,290746.0,40.3455,40.4428,40.2726,40.4266,290746.0
2018-08-02 13:30:00,49.88,50.02,49.86,49.99,248291.0,40.4347,40.5482,40.4185,40.5239,248291.0
2018-08-02 14:00:00,49.99,50.02,49.81,49.83,330990.0,40.5239,40.5482,40.3779,40.3942,330990.0
2018-08-02 14:30:00,49.83,49.99,49.83,49.98,224150.0,40.3942,40.5239,40.3942,40.5158,224150.0
2018-08-02 15:00:00,49.98,49.99,49.83,49.83,361542.0,40.5158,40.5239,40.3942,40.3942,361542.0
2018-08-02 15:30:00,49.83,49.87,49.72,49.81,1283789.0,40.3942,40.4266,40.305,40.3779,1283789.0
2018-08-03 09:30:00,49.97,50.11,49.75,49.99,505076.0,40.5077,40.6211,40.3293,40.5239,505076.0
2018-08-03 10:00:00,49.99,50.04,49.88,49.98,236588.0,40.5239,40.5644,40.4347,40.5158,236588.0
2018-08-03 10:30:00,49.99,50.02,49.75,49.79,317659.0,40.5239,40.5482,40.3293,40.3617,317659.0
2018-08-03 11:00:00,49.79,49.88,49.73,49.83,228711.0,40.3617,40.4347,40.3131,40.3942,228711.0
2018-08-03 11:30:00,49.82,50.0,49.78,49.92,194509.0,40.3861,40.532,40.3536,40.4671,194509.0
2018-08-03 12:00:00,49.92,50.16,49.9,50.12,199407.0,40.4671,40.6617,40.4509,40.6292,199407.0
2018-08-03 12:30:00,50.13,50.13,50.02,50.07,110969.0,40.6374,40.6374,40.5482,40.5887,110969.0
2018-08-03 13:00:00,50.08,50.15,50.0,50.02,113935.0,40.5968,40.6536,40.532,40.5482,113935.0
2018-08-03 13:30:00,50.02,50.04,49.91,49.96,228109.0,40.5482,40.5644,40.459,40.4995,228109.0
2018-08-03 14:00:00,49.96,49.96,49.81,49.82,248792.0,40.4995,40.4995,40.3779,40.3861,248792.0
2018-08-03 14:30:00,49.82,49.88,49.81,49.83,208300.0,40.3861,40.4347,40.3779,40.3942,208300.0
2018-08-03 15:00:00,49.84,49.99,49.83,49.94,382134.0,40.4023,40.5239,40.3942,40.4833,382134.0
2018-08-03 15:30:00,49.94,49.96,49.88,49.91,1112137.0,40.4833,40.4995,40.4347,40.459,1112137.0
2018-08-06 09:30:00,49.89,49.89,49.57,49.68,704309.0,40.4428,40.4428,40.1834,40.2726,704309.0
2018-08-06 10:00:00,49.67,49.79,49.59,49.72,425397.0,40.2645,40.3617,40.1996,40.305,425397.0
2018-08-06 10:30:00,49.71,49.92,49.71,49.9,320127.0,40.2969,40.4671,40.2969,40.4509,320127.0
2018-08-06 11:00:00,49.9,49.92,49.75,49.85,183269.0,40.4509,40.4671,40.3293,40.4104,183269.0
2018-08-06 11:30:00,49.84,49.98,49.81,49.98,225851.0,40.4023,40.5158,40.3779,40.5158,225851.0
2018-08-06 12:00:00,49.97,50.0,49.91,49.98,212843.0,40.5077,40.532,40.459,40.5158,212843.0
2018-08-06 12:30:00,49.99,50.12,49.97,50.04,253170.0,40.5239,40.6292,40.5077,40.5644,253170.0
2018-08-06 13:00:00,50.05,50.12,49.94,49.95,172392.0,40.5725,40.6292,40.4833,40.4914,172392.0
2018-08-06 13:30:00,49.95,50.03,49.91,50.02,172230.0,40.4914,40.5563,40.459,40.5482,172230.0
2018-08-06 14:00:00,50.02,50.09,49.98,50.03,181920.0,40.5482,40.6049,40.5158,40.5563,181920.0
2018-08-06 14:30:00,50.03,50.1,50.02,50.03,170244.0,40.5563,40.613,40.5482,40.5563,170244.0
2018-08-06 15:00:00,50.03,50.06,49.96,50.01,269600.0,40.5563,40.5806,40.4995,40.5401,269600.0
2018-08-06 15:30:00,50.01,50.03,49.93,49.98,565199.0,40.5401,40.5563,40.4752,40.5158,565199.0
2018-08-07 09:30:00,50.15,50.72,50.1,50.72,598900.0,40.6536,41.1156,40.613,41.1156,598900.0
2018-08-07 10:00:00,50.72,50.75,50.62,50.72,394844.0,41.1156,41.1399,41.0346,41.1156,394844.0
2018-08-07 10:30:00,50.72,50.84,50.68,50.78,379825.0,41.1156,41.2129,41.0832,41.1643,379825.0
2018-08-07 11:00:00,50.78,50.79,50.51,50.52,242463.0,41.1643,41.1724,40.9454,40.9535,242463.0
2018-08-07 11:30:00,50.51,50.65,50.48,50.58,615551.0,40.9454,41.0589,40.9211,41.0021,615551.0
2018-08-07 12:00:00,50.59,50.62,50.43,50.51,292109.0,41.0102,41.0346,40.8805,40.9454,292109.0
2018-08-07 12:30:00,50.51,50.53,50.47,50.48,149710.0,40.9454,40.9616,40.913,40.9211,149710.0
2018-08-07 13:00:00,50.48,50.54,50.43,50.49,169092.0,40.9211,40.9697,40.8805,40.9292,169092.0
2018-08-07 13:30:00,50.49,50.5,50.31,50.34,287343.0,40.9292,40.9373,40.7833,40.8076,287343.0
2018-08-07 14:00:00,50.34,50.38,50.27,50.29,223101.0,40.8076,40.84,40.7508,40.7671,223101.0
2018-08-07 14:30:00,50.29,50.38,50.21,50.38,245775.0,40.7671,40.84,40.7022,40.84,245775.0
2018-08-07 15:00:00,50.38,50.39,50.31,50.33,168490.0,40.84,40.8481,40.7833,40.7995,168490.0
2018-08-07 15:30:00,50.33,50.33,50.12,50.14,900826.0,40.7995,40.7995,40.6292,40.6455,900826.0
2018-08-08 09:30:00,50.13,50.3,49.96,50.3,293084.0,40.6374,40.7752,40.4995,40.7752,293084.0
2018-08-08 10:00:00,50.3,50.38,50.13,50.16,303347.0,40.7752,40.84,40.6374,40.6617,303347.0
2018-08-08 10:30:00,50.15,50.22,50.09,50.13,280095.0,40.6536,40.7103,40.6049,40.6374,280095.0
2018-08-08 11:00:00,50.13,50.22,50.1,50.17,517168.0,40.6374,40.7103,40.613,40.6698,517168.0
2018-08-08 11:30:00,50.17,50.2,50.07,50.16,561226.0,40.6698,40.6941,40.5887,40.6617,561226.0
2018-08-08 12:00:00,50.16,50.17,50.09,50.11,198628.0,40.6617,40.6698,40.6049,40.6211,198628.0
2018-08-08 12:30:00,50.11,50.22,50.09,50.15,201735.0,40.6211,40.7103,40.6049,40.6536,201735.0
2018-08-08 13:00:00,50.15,50.19,50.09,50.15,209293.0,40.6536,40.686,40.6049,40.6536,209293.0
2018-08-08 13:30:00,50.15,50.18,50.08,50.18,577019.0,40.6536,40.6779,40.5968,40.6779,577019.0
2018-08-08 14:00:00,50.16,50.35,50.14,50.35,373125.0,40.6617,40.8157,40.6455,40.8157,373125.0
2018-08-08 14:30:00,50.35,50.35,50.23,50.27,318763.0,40.8157,40.8157,40.7184,40.7508,318763.0
2018-08-08 15:00:00,50.27,50.32,50.27,50.3,371860.0,40.7508,40.7914,40.7508,40.7752,371860.0
2018-08-08 15:30:00,50.3,50.31,50.1,50.11,815627.0,40.7752,40.7833,40.613,40.6211,815627.0
2018-08-09 09:30:00,50.1,50.25,49.96,50.07,415592.0,40.613,40.7346,40.4995,40.5887,415592.0
2018-08-09 10:00:00,50.08,50.08,49.97,50.03,253815.0,40.5968,40.5968,40.5077,40.5563,253815.0
2018-08-09 10:30:00,50.02,50.06,49.82,49.84,316000.0,40.5482,40.5806,40.3861,40.4023,316000.0
2018-08-09 11:00:00,49.85,49.91,49.77,49.9,250853.0,40.4104,40.459,40.3455,40.4509,250853.0
2018-08-09 11:30:00,49.9,49.92,49.66,49.73,280051.0,40.4509,40.4671,40.2564,40.3131,280051.0
2018-08-09 12:00:00,49.73,49.81,49.71,49.77,215961.0,40.3131,40.3779,40.2969,40.3455,215961.0
2018-08-09 12:30:00,49.78,49.88,49.77,49.84,143143.0,40.3536,40.4347,40.3455,40.4023,143143.0
2018-08-09 13:00:00,49.84,49.93,49.83,49.85,230787.0,40.4023,40.4752,40.3942,40.4104,230787.0
2018-08-09 13:30:00,49.84,49.91,49.74,49.79,677341.0,40.4023,40.459,40.3212,40.3617,677341.0
2018-08-09 14:00:00,49.79,49.79,49.7,49.76,480244.0,40.3617,40.3617,40.2888,40.3374,480244.0
2018-08-09 14:30:00,49.76,49.77,49.68,49.68,541459.0,40.3374,40.3455,40.2726,40.2726,541459.0
2018-08-09 15:00:00,49.68,49.75,49.58,49.59,569242.0,40.2726,40.3293,40.1915,40.1996,569242.0
2018-08-09 15:30:00,49.59,49.6,49.41,49.44,1619986.0,40.1996,40.2077,40.0537,40.078,1619986.0
2018-08-10 09:30:00,48.88,48.88,48.33,48.41,961972.0,39.6241,39.6241,39.1782,39.2431,961972.0
2018-08-10 10:00:00,48.4,48.77,48.2,48.52,1137576.0,39.2349,39.5349,39.0728,39.3322,1137576.0
2018-08-10 10:30:00,48.52,48.72,48.44,48.72,736423.0,39.3322,39.4944,39.2674,39.4944,736423.0
2018-08-10 11:00:00,48.72,48.89,48.62,48.7,692147.0,39.4944,39.6322,39.4133,39.4781,692147.0
2018-08-10 11:30:00,48.7,48.87,48.66,48.73,640428.0,39.4781,39.6159,39.4457,39.5025,640428.0
2018-08-10 12:00:00,48.74,48.77,48.64,48.67,490193.0,39.5106,39.5349,39.4295,39.4538,490193.0
2018-08-10 12:30:00,48.68,48.69,48.52,48.58,474845.0,39.4619,39.47,39.3322,39.3809,474845.0
2018-08-10 13:00:00,48.58,48.58,48.43,48.52,391435.0,39.3809,39.3809,39.2593,39.3322,391435.0
2018-08-10 13:30:00,48.52,48.53,48.18,48.2,612707.0,39.3322,39.3403,39.0566,39.0728,612707.0
2018-08-10 14:00:00,48.2,48.43,48.14,48.19,1108069.0,39.0728,39.2593,39.0242,39.0647,1108069.0
2018-08-10 14:30:00,48.19,48.38,48.19,48.25,635282.0,39.0647,39.2187,39.0647,39.1134,635282.0
2018-08-10 15:00:00,48.25,48.6,48.21,48.47,1273991.0,39.1134,39.3971,39.0809,39.2917,1273991.0
2018-08-10 15:30:00,48.47,48.48,48.32,48.37,2639819.0,39.2917,39.2998,39.1701,39.2106,2639819.0
2018-08-13 09:30:00,48.34,48.48,48.0,48.38,976697.0,39.1863,39.2998,38.9107,39.2187,976697.0
2018-08-13 10:00:00,48.39,48.39,48.18,48.23,489413.0,39.2268,39.2268,39.0566,39.0971,489413.0
2018-08-13 10:30:00,48.24,48.44,48.22,48.27,400464.0,39.1052,39.2674,39.089,39.1296,400464.0
2018-08-13 11:00:00,48.28,48.28,47.94,48.0,626595.0,39.1377,39.1377,38.8621,38.9107,626595.0
2018-08-13 11:30:00,47.99,48.08,47.83,47.86,658991.0,38.9026,38.9755,38.7729,38.7972,658991.0
2018-08-13 12:00:00,47.85,47.98,47.78,47.82,494592.0,38.7891,38.8945,38.7323,38.7648,494592.0
2018-08-13 12:30:00,47.82,47.87,47.72,47.81,367335.0,38.7648,38.8053,38.6837,38.7567,367335.0
2018-08-13 13:00:00,47.81,47.92,47.72,47.91,323017.0,38.7567,38.8458,38.6837,38.8377,323017.0
2018-08-13 13:30:00,47.91,47.95,47.73,47.74,356079.0,38.8377,38.8702,38.6918,38.6999,356079.0
2018-08-13 14:00:00,47.73,47.84,47.64,47.69,762579.0,38.6918,38.781,38.6189,38.6594,762579.0
2018-08-13 14:30:00,47.69,47.73,47.41,47.48,783072.0,38.6594,38.6918,38.4324,38.4892,783072.0
2018-08-13 15:00:00,47.48,47.56,47.28,47.42,947106.0,38.4892,38.554,38.327,38.4405,947106.0
2018-08-13 15:30:00,47.43,47.46,47.28,47.35,2163454.0,38.4486,38.4729,38.327,38.3838,2163454.0
2018-08-14 09:30:00,47.5,47.75,47.4,47.64,864672.0,38.5054,38.708,38.4243,38.6189,864672.0
2018-08-14 10:00:00,47.64,47.68,47.44,47.64,720783.0,38.6189,38.6513,38.4567,38.6189,720783.0
2018-08-14 10:30:00,47.65,47.83,47.59,47.76,586311.0,38.627,38.7729,38.5783,38.7161,586311.0
2018-08-14 11:00:00,47.76,47.91,47.75,47.82,504720.0,38.7161,38.8377,38.708,38.7648,504720.0
2018-08-14 11:30:00,47.82,47.89,47.74,47.75,453150.0,38.7648,38.8215,38.6999,38.708,453150.0
2018-08-14 12:00:00,47.75,47.88,47.71,47.74,346047.0,38.708,38.8134,38.6756,38.6999,346047.0
2018-08-14 12:30:00,47.73,47.8,47.68,47.73,377616.0,38.6918,38.7486,38.6513,38.6918,377616.0
2018-08-14 13:00:00,47.73,47.85,47.72,47.79,302245.0,38.6918,38.7891,38.6837,38.7405,302245.0
2018-08-14 13:30:00,47.79,47.99,47.77,47.98,419820.0,38.7405,38.9026,38.7242,38.8945,419820.0
2018-08-14 14:00:00,47.99,48.04,47.93,47.98,322628.0,38.9026,38.9431,38.8539,38.8945,322628.0
2018-08-14 14:30:00,47.98,48.0,47.88,47.89,322742.0,38.8945,38.9107,38.8134,38.8215,322742.0
2018-08-14 15:00:00,47.89,47.94,47.85,47.88,635506.0,38.8215,38.8621,38.7891,38.8134,635506.0
2018-08-14 15:30:00,47.89,47.94,47.84,47.86,1174136.0,38.8215,38.8621,38.781,38.7972,1174136.0
2018-08-15 09:30:00,47.26,47.58,47.21,47.21,1193737.0,38.3108,38.5702,38.2703,38.2703,1193737.0
2018-08-15 10:00:00,47.2,47.37,47.02,47.31,964359.0,38.2622,38.4,38.1163,38.3513,964359.0
2018-08-15 10:30:00,47.31,47.31,47.02,47.11,610201.0,38.3513,38.3513,38.1163,38.1892,610201.0
2018-08-15 11:00:00,47.1,47.37,47.1,47.26,654402.0,38.1811,38.4,38.1811,38.3108,654402.0
2018-08-15 11:30:00,47.28,47.4,47.19,47.19,460123.0,38.327,38.4243,38.2541,38.2541,460123.0
2018-08-15 12:00:00,47.19,47.43,47.19,47.42,311450.0,38.2541,38.4486,38.2541,38.4405,311450.0
2018-08-15 12:30:00,47.42,47.48,47.39,47.48,327833.0,38.4405,38.4892,38.4162,38.4892,327833.0
2018-08-15 13:00:00,47.49,47.51,47.3,47.34,256167.0,38.4973,38.5135,38.3432,38.3757,256167.0
2018-08-15 13:30:00,47.34,47.34,47.2,47.2,277958.0,38.3757,38.3757,38.2622,38.2622,277958.0
2018-08-15 14:00:00,47.19,47.27,47.14,47.17,381261.0,38.2541,38.3189,38.2135,38.2379,381261.0
2018-08-15 14:30:00,47.17,47.44,47.11,47.44,559688.0,38.2379,38.4567,38.1892,38.4567,559688.0
2018-08-15 15:00:00,47.44,47.51,47.37,47.44,622160.0,38.4567,38.5135,38.4,38.4567,622160.0
2018-08-15 15:30:00,47.44,47.59,47.42,47.44,1389876.0,38.4567,38.5783,38.4405,38.4567,1389876.0
2018-08-16 09:30:00,47.83,48.36,47.8,48.31,775138.0,38.7729,39.2025,38.7486,39.162,775138.0
2018-08-16 10:00:00,48.32,48.49,48.25,48.31,955644.0,39.1701,39.3079,39.1134,39.162,955644.0
2018-08-16 10:30:00,48.32,48.59,48.3,48.45,557458.0,39.1701,39.389,39.1539,39.2755,557458.0
2018-08-16 11:00:00,48.44,48.5,48.36,48.41,279745.0,39.2674,39.316,39.2025,39.2431,279745.0
2018-08-16 11:30:00,48.41,48.46,48.32,48.46,380854.0,39.2431,39.2836,39.1701,39.2836,380854.0
2018-08-16 12:00:00,48.46,48.55,48.42,48.48,275145.0,39.2836,39.3565,39.2512,39.2998,275145.0
2018-08-16 12:30:00,48.47,48.47,48.29,48.33,206889.0,39.2917,39.2917,39.1458,39.1782,206889.0
2018-08-16 13:00:00,48.34,48.39,48.29,48.36,217333.0,39.1863,39.2268,39.1458,39.2025,217333.0
2018-08-16 13:30:00,48.36,48.41,48.31,48.4,196300.0,39.2025,39.2431,39.162,39.2349,196300.0
2018-08-16 14:00:00,48.39,48.45,48.34,48.38,245572.0,39.2268,39.2755,39.1863,39.2187,245572.0
2018-08-16 14:30:00,48.38,48.39,48.27,48.34,222439.0,39.2187,39.2268,39.1296,39.1863,222439.0
2018-08-16 15:00:00,48.35,48.49,48.33,48.48,315646.0,39.1944,39.3079,39.1782,39.2998,315646.0
2018-08-16 15:30:00,48.48,48.49,48.25,48.31,1729660.0,39.2998,39.3079,39.1134,39.162,1729660.0
2018-08-17 09:30:00,48.17,48.61,48.17,48.51,730379.0,39.0485,39.4052,39.0485,39.3241,730379.0
2018-08-17 10:00:00,48.51,48.51,48.25,48.27,401088.0,39.3241,39.3241,39.1134,39.1296,401088.0
2018-08-17 10:30:00,48.28,48.4,48.25,48.33,292165.0,39.1377,39.2349,39.1134,39.1782,292165.0
2018-08-17 11:00:00,48.32,48.36,48.26,48.3,213876.0,39.1701,39.2025,39.1215,39.1539,213876.0
2018-08-17 11:30:00,48.3,48.41,48.25,48.41,224669.0,39.1539,39.2431,39.1134,39.2431,224669.0
2018-08-17 12:00:00,48.41,48.41,48.35,48.37,153011.0,39.2431,39.2431,39.1944,39.2106,153011.0
2018-08-17 12:30:00,48.38,48.38,48.29,48.3,164236.0,39.2187,39.2187,39.1458,39.1539,164236.0
2018-08-17 13:00:00,48.3,48.31,48.23,48.24,190682.0,39.1539,39.162,39.0971,39.1052,190682.0
2018-08-17 13:30:00,48.24,48.34,48.24,48.33,137202.0,39.1052,39.1863,39.1052,39.1782,137202.0
2018-08-17 14:00:00,48.33,48.49,48.33,48.46,361817.0,39.1782,39.3079,39.1782,39.2836,361817.0
2018-08-17 14:30:00,48.46,48.57,48.43,48.55,309876.0,39.2836,39.3728,39.2593,39.3565,309876.0
2018-08-17 15:00:00,48.55,48.57,48.44,48.51,389138.0,39.3565,39.3728,39.2674,39.3241,389138.0
2018-08-17 15:30:00,48.51,48.51,48.35,48.38,1171967.0,39.3241,39.3241,39.1944,39.2187,1171967.0
2018-08-20 09:30:00,48.33,48.59,48.3,48.44,607121.0,39.1782,39.389,39.1539,39.2674,607121.0
2018-08-20 10:00:00,48.44,48.52,48.26,48.34,449855.0,39.2674,39.3322,39.1215,39.1863,449855.0
2018-08-20 10:30:00,48.33,48.4,48.16,48.2,341861.0,39.1782,39.2349,39.0404,39.0728,341861.0
2018-08-20 11:00:00,48.2,48.31,48.16,48.31,308856.0,39.0728,39.162,39.0404,39.162,308856.0
2018-08-20 11:30:00,48.3,48.44,48.29,48.38,483820.0,39.1539,39.2674,39.1458,39.2187,483820.0
2018-08-20 12:00:00,48.38,48.49,48.35,48.39,286508.0,39.2187,39.3079,39.1944,39.2268,286508.0
2018-08-20 12:30:00,48.4,48.41,48.35,48.37,204311.0,39.2349,39.2431,39.1944,39.2106,204311.0
2018-08-20 13:00:00,48.37,48.42,48.35,48.41,199057.0,39.2106,39.2512,39.1944,39.2431,199057.0
2018-08-20 13:30:00,48.42,48.44,48.22,48.22,452785.0,39.2512,39.2674,39.089,39.089,452785.0
2018-08-20 14:00:00,48.22,48.28,48.17,48.26,660137.0,39.089,39.1377,39.0485,39.1215,660137.0
2018-08-20 14:30:00,48.27,48.27,48.14,48.22,393993.0,39.1296,39.1296,39.0242,39.089,393993.0
2018-08-20 15:00:00,48.21,48.3,48.14,48.29,749035.0,39.0809,39.1539,39.0242,39.1458,749035.0
2018-08-20 15:30:00,48.29,48.34,48.25,48.27,1270834.0,39.1458,39.1863,39.1134,39.1296,1270834.0
2018-08-21 09:30:00,48.12,48.65,48.01,48.58,967436.0,39.008,39.4376,38.9188,39.3809,967436.0
2018-08-21 10:00:00,48.57,48.65,48.52,48.63,874338.0,39.3728,39.4376,39.3322,39.4214,874338.0
2018-08-21 10:30:00,48.63,48.79,48.59,48.78,576507.0,39.4214,39.5511,39.389,39.543,576507.0
2018-08-21 11:00:00,48.78,48.8,48.62,48.71,475704.0,39.543,39.5592,39.4133,39.4862,475704.0
2018-08-21 11:30:00,48.71,48.86,48.64,48.84,609958.0,39.4862,39.6078,39.4295,39.5916,609958.0
2018-08-21 12:00:00,48.84,48.94,48.81,48.88,429478.0,39.5916,39.6727,39.5673,39.6241,429478.0
2018-08-21 12:30:00,48.89,48.93,48.78,48.79,299036.0,39.6322,39.6646,39.543,39.5511,299036.0
2018-08-21 13:00:00,48.8,48.84,48.69,48.73,356536.0,39.5592,39.5916,39.47,39.5025,356536.0
2018-08-21 13:30:00,48.73,48.84,48.73,48.8,329520.0,39.5025,39.5916,39.5025,39.5592,329520.0
2018-08-21 14:00:00,48.8,48.81,48.72,48.73,276808.0,39.5592,39.5673,39.4944,39.5025,276808.0
2018-08-21 14:30:00,48.73,48.73,48.57,48.61,381075.0,39.5025,39.5025,39.3728,39.4052,381075.0
2018-08-21 15:00:00,48.62,48.74,48.59,48.66,465964.0,39.4133,39.5106,39.389,39.4457,465964.0
2018-08-21 15:30:00,48.66,48.7,48.5,48.54,1272328.0,39.4457,39.4781,39.316,39.3484,1272328.0
2018-08-22 09:30:00,48.36,48.5,48.26,48.41,526855.0,39.2025,39.316,39.1215,39.2431,526855.0
2018-08-22 10:00:00,48.42,48.43,48.25,48.25,313270.0,39.2512,39.2593,39.1134,39.1134,313270.0
2018-08-22 10:30:00,48.24,48.48,48.24,48.43,316477.0,39.1052,39.2998,39.1052,39.2593,316477.0
2018-08-22 11:00:00,48.43,48.52,48.37,48.48,232022.0,39.2593,39.3322,39.2106,39.2998,232022.0
2018-08-22 11:30:00,48.49,48.54,48.39,48.51,180652.0,39.3079,39.3484,39.2268,39.3241,180652.0
2018-08-22 12:00:00,48.51,48.56,48.43,48.44,340988.0,39.3241,39.3646,39.2593,39.2674,340988.0
2018-08-22 12:30:00,48.45,48.49,48.42,48.48,194584.0,39.2755,39.3079,39.2512,39.2998,194584.0
2018-08-22 13:00:00,48.48,48.53,48.46,48.53,128370.0,39.2998,39.3403,39.2836,39.3403,128370.0
2018-08-22 13:30:00,48.52,48.54,48.48,48.51,201107.0,39.3322,39.3484,39.2998,39.3241,201107.0
2018-08-22 14:00:00,48.5,48.57,48.41,48.46,203624.0,39.316,39.3728,39.2431,39.2836,203624.0
2018-08-22 14:30:00,48.46,48.59,48.42,48.59,509276.0,39.2836,39.389,39.2512,39.389,509276.0
2018-08-22 15:00:00,48.59,48.66,48.57,48.63,359558.0,39.389,39.4457,39.3728,39.4214,359558.0
2018-08-22 15:30:00,48.63,48.65,48.58,48.61,723780.0,39.4214,39.4376,39.3809,39.4052,723780.0
2018-08-23 09:30:00,48.38,48.72,48.31,48.34,602012.0,39.2187,39.4944,39.162,39.1863,602012.0
2018-08-23 10:00:00,48.35,48.44,48.28,48.44,388830.0,39.1944,39.2674,39.1377,39.2674,388830.0
2018-08-23 10:30:00,48.43,48.51,48.31,48.33,334613.0,39.2593,39.3241,39.162,39.1782,334613.0
2018-08-23 11:00:00,48.32,48.33,48.08,48.19,342008.0,39.1701,39.1782,38.9755,39.0647,342008.0
2018-08-23 11:30:00,48.19,48.23,48.08,48.13,339251.0,39.0647,39.0971,38.9755,39.0161,339251.0
2018-08-23 12:00:00,48.13,48.19,48.08,48.18,422513.0,39.0161,39.0647,38.9755,39.0566,422513.0
2018-08-23 12:30:00,48.17,48.22,48.08,48.08,325495.0,39.0485,39.089,38.9755,38.9755,325495.0
2018-08-23 13:00:00,48.08,48.1,48.01,48.06,339812.0,38.9755,38.9918,38.9188,38.9593,339812.0
2018-08-23 13:30:00,48.07,48.1,48.02,48.06,167078.0,38.9674,38.9918,38.9269,38.9593,167078.0
2018-08-23 14:00:00,48.05,48.09,48.02,48.08,226747.0,38.9512,38.9836,38.9269,38.9755,226747.0
2018-08-23 14:30:00,48.08,48.08,48.01,48.05,196142.0,38.9755,38.9755,38.9188,38.9512,196142.0
2018-08-23 15:00:00,48.04,48.06,48.01,48.05,502111.0,38.9431,38.9593,38.9188,38.9512,502111.0
2018-08-23 15:30:00,48.05,48.14,47.98,48.13,2076456.0,38.9512,39.0242,38.8945,39.0161,2076456.0
2018-08-24 09:30:00,48.34,48.47,48.12,48.46,437660.0,39.1863,39.2917,39.008,39.2836,437660.0
2018-08-24 10:00:00,48.46,48.57,48.32,48.45,455328.0,39.2836,39.3728,39.1701,39.2755,455328.0
2018-08-24 10:30:00,48.45,48.61,48.41,48.47,332929.0,39.2755,39.4052,39.2431,39.2917,332929.0
2018-08-24 11:00:00,48.47,48.49,48.3,48.34,215886.0,39.2917,39.3079,39.1539,39.1863,215886.0
2018-08-24 11:30:00,48.34,48.39,48.3,48.39,143047.0,39.1863,39.2268,39.1539,39.2268,143047.0
2018-08-24 12:00:00,48.39,48.47,48.35,48.46,217275.0,39.2268,39.2917,39.1944,39.2836,217275.0
2018-08-24 12:30:00,48.46,48.47,48.42,48.45,201275.0,39.2836,39.2917,39.2512,39.2755,201275.0
2018-08-24 13:00:00,48.45,48.47,48.36,48.42,177944.0,39.2755,39.2917,39.2025,39.2512,177944.0
2018-08-24 13:30:00,48.41,48.42,48.3,48.33,159888.0,39.2431,39.2512,39.1539,39.1782,159888.0
2018-08-24 14:00:00,48.32,48.35,48.29,48.34,172481.0,39.1701,39.1944,39.1458,39.1863,172481.0
2018-08-24 14:30:00,48.33,48.33,48.21,48.22,158356.0,39.1782,39.1782,39.0809,39.089,158356.0
2018-08-24 15:00:00,48.22,48.26,48.19,48.22,220592.0,39.089,39.1215,39.0647,39.089,220592.0
2018-08-24 15:30:00,48.21,48.23,48.1,48.16,1526411.0,39.0809,39.0971,38.9918,39.0404,1526411.0
2018-08-27 09:30:00,48.48,49.17,48.42,49.14,686104.0,39.2998,39.8591,39.2512,39.8348,686104.0
2018-08-27 10:00:00,49.14,49.62,49.12,49.62,1143307.0,39.8348,40.2239,39.8186,40.2239,1143307.0
2018-08-27 10:30:00,49.61,49.8,49.57,49.74,989562.0,40.2158,40.3698,40.1834,40.3212,989562.0
2018-08-27 11:00:00,49.75,49.94,49.71,49.9,715021.0,40.3293,40.4833,40.2969,40.4509,715021.0
2018-08-27 11:30:00,49.91,50.03,49.8,49.91,712708.0,40.459,40.5563,40.3698,40.459,712708.0
2018-08-27 12:00:00,49.91,49.99,49.87,49.87,460480.0,40.459,40.5239,40.4266,40.4266,460480.0
2018-08-27 12:30:00,49.87,50.06,49.86,50.04,715844.0,40.4266,40.5806,40.4185,40.5644,715844.0
2018-08-27 13:00:00,50.04,50.08,49.98,50.02,435681.0,40.5644,40.5968,40.5158,40.5482,435681.0
2018-08-27 13:30:00,50.03,50.1,49.95,50.02,415283.0,40.5563,40.613,40.4914,40.5482,415283.0
2018-08-27 14:00:00,50.02,50.02,49.84,49.91,422729.0,40.5482,40.5482,40.4023,40.459,422729.0
2018-08-27 14:30:00,49.91,50.0,49.91,49.99,639084.0,40.459,40.532,40.459,40.5239,639084.0
2018-08-27 15:00:00,49.98,49.99,49.84,49.98,665477.0,40.5158,40.5239,40.4023,40.5158,665477.0
2018-08-27 15:30:00,49.97,50.01,49.86,49.89,2102759.0,40.5077,40.5401,40.4185,40.4428,2102759.0
2018-08-28 09:30:00,50.05,50.34,49.88,50.3,1121417.0,40.5725,40.8076,40.4347,40.7752,1121417.0
2018-08-28 10:00:00,50.3,50.43,50.25,50.3,688167.0,40.7752,40.8805,40.7346,40.7752,688167.0
2018-08-28 10:30:00,50.29,50.36,50.25,50.35,399722.0,40.7671,40.8238,40.7346,40.8157,399722.0
2018-08-28 11:00:00,50.35,50.36,50.25,50.3,430805.0,40.8157,40.8238,40.7346,40.7752,430805.0
2018-08-28 11:30:00,50.3,50.3,49.96,49.96,522659.0,40.7752,40.7752,40.4995,40.4995,522659.0
2018-08-28 12:00:00,49.96,50.02,49.91,49.96,323964.0,40.4995,40.5482,40.459,40.4995,323964.0
2018-08-28 12:30:00,49.96,50.03,49.95,49.99,198577.0,40.4995,40.5563,40.4914,40.5239,198577.0
2018-08-28 13:00:00,49.99,50.05,49.93,49.97,235380.0,40.5239,40.5725,40.4752,40.5077,235380.0
2018-08-28 13:30:00,49.96,50.16,49.91,50.15,319186.0,40.4995,40.6617,40.459,40.6536,319186.0
2018-08-28 14:00:00,50.15,50.22,50.12,50.16,269571.0,40.6536,40.7103,40.6292,40.6617,269571.0
2018-08-28 14:30:00,50.16,50.16,50.03,50.05,414028.0,40.6617,40.6617,40.5563,40.5725,414028.0
2018-08-28 15:00:00,50.05,50.13,50.0,50.05,362854.0,40.5725,40.6374,40.532,40.5725,362854.0
2018-08-28 15:30:00,50.04,50.05,49.93,50.0,1074940.0,40.5644,40.5725,40.4752,40.532,1074940.0
2018-08-29 09:30:00,50.0,50.08,49.63,49.76,498544.0,40.532,40.5968,40.232,40.3374,498544.0
2018-08-29 10:00:00,49.76,49.81,49.58,49.8,385122.0,40.3374,40.3779,40.1915,40.3698,385122.0
2018-08-29 10:30:00,49.8,49.96,49.8,49.93,468825.0,40.3698,40.4995,40.3698,40.4752,468825.0
2018-08-29 11:00:00,49.92,50.14,49.9,50.11,531282.0,40.4671,40.6455,40.4509,40.6211,531282.0
2018-08-29 11:30:00,50.11,50.18,50.06,50.12,248294.0,40.6211,40.6779,40.5806,40.6292,248294.0
2018-08-29 12:00:00,50.12,50.19,50.1,50.15,392980.0,40.6292,40.686,40.613,40.6536,392980.0
2018-08-29 12:30:00,50.15,50.17,50.02,50.05,170026.0,40.6536,40.6698,40.5482,40.5725,170026.0
2018-08-29 13:00:00,50.05,50.12,50.04,50.07,249313.0,40.5725,40.6292,40.5644,40.5887,249313.0
2018-08-29 13:30:00,50.07,50.1,50.03,50.03,501522.0,40.5887,40.613,40.5563,40.5563,501522.0
2018-08-29 14:00:00,50.03,50.05,49.96,50.01,199812.0,40.5563,40.5725,40.4995,40.5401,199812.0
2018-08-29 14:30:00,50.02,50.04,49.93,49.97,225988.0,40.5482,40.5644,40.4752,40.5077,225988.0
2018-08-29 15:00:00,49.97,50.15,49.97,50.07,406659.0,40.5077,40.6536,40.5077,40.5887,406659.0
2018-08-29 15:30:00,50.07,50.12,49.92,49.96,1498482.0,40.5887,40.6292,40.4671,40.4995,1498482.0
2018-08-30 09:30:00,49.77,49.89,49.56,49.63,597308.0,40.3455,40.4428,40.1753,40.232,597308.0
2018-08-30 10:00:00,49.63,49.71,49.43,49.61,487508.0,40.232,40.2969,40.0699,40.2158,487508.0
2018-08-30 10:30:00,49.61,49.68,49.41,49.45,354772.0,40.2158,40.2726,40.0537,40.0861,354772.0
2018-08-30 11:00:00,49.44,49.52,49.3,49.37,452076.0,40.078,40.1429,39.9645,40.0213,452076.0
2018-08-30 11:30:00,49.36,49.47,49.36,49.41,312238.0,40.0132,40.1023,40.0132,40.0537,312238.0
2018-08-30 12:00:00,49.41,49.53,49.38,49.5,352318.0,40.0537,40.151,40.0294,40.1266,352318.0
2018-08-30 12:30:00,49.5,49.54,49.47,49.52,288001.0,40.1266,40.1591,40.1023,40.1429,288001.0
2018-08-30 13:00:00,49.53,49.59,49.49,49.54,265037.0,40.151,40.1996,40.1185,40.1591,265037.0
2018-08-30 13:30:00,49.54,49.63,49.52,49.58,418113.0,40.1591,40.232,40.1429,40.1915,418113.0
2018-08-30 14:00:00,49.59,49.61,49.2,49.29,767673.0,40.1996,40.2158,39.8835,39.9564,767673.0
2018-08-30 14:30:00,49.29,49.51,49.28,49.44,687832.0,39.9564,40.1348,39.9483,40.078,687832.0
2018-08-30 15:00:00,49.44,49.45,49.25,49.37,538429.0,40.078,40.0861,39.924,40.0213,538429.0
2018-08-30 15:30:00,49.37,49.44,49.29,49.3,1823350.0,40.0213,40.078,39.9564,39.9645,1823350.0
2018-08-31 09:30:00,49.09,49.09,48.69,48.84,805742.0,39.7943,39.7943,39.47,39.5916,805742.0
2018-08-31 10:00:00,48.85,48.95,48.77,48.8,529393.0,39.5997,39.6808,39.5349,39.5592,529393.0
2018-08-31 10:30:00,48.8,48.92,48.77,48.8,311674.0,39.5592,39.6565,39.5349,39.5592,311674.0
2018-08-31 11:00:00,48.81,48.91,48.78,48.78,403119.0,39.5673,39.6484,39.543,39.543,403119.0
2018-08-31 11:30:00,48.79,48.84,48.68,48.68,240220.0,39.5511,39.5916,39.4619,39.4619,240220.0
2018-08-31 12:00:00,48.69,48.71,48.59,48.67,255288.0,39.47,39.4862,39.389,39.4538,255288.0
2018-08-31 12:30:00,48.67,48.72,48.56,48.72,271126.0,39.4538,39.4944,39.3646,39.4944,271126.0
2018-08-31 13:00:00,48.72,48.79,48.69,48.75,168065.0,39.4944,39.5511,39.47,39.5187,168065.0
2018-08-31 13:30:00,48.75,48.8,48.73,48.76,146518.0,39.5187,39.5592,39.5025,39.5268,146518.0
2018-08-31 14:00:00,48.76,48.77,48.68,48.69,292758.0,39.5268,39.5349,39.4619,39.47,292758.0
2018-08-31 14:30:00,48.7,48.82,48.67,48.7,270697.0,39.4781,39.5754,39.4538,39.4781,270697.0
2018-08-31 15:00:00,48.71,48.81,48.67,48.67,371718.0,39.4862,39.5673,39.4538,39.4538,371718.0
2018-08-31 15:30:00,48.68,48.85,48.67,48.82,1458773.0,39.4619,39.5997,39.4538,39.5754,1458773.0
2018-09-04 09:30:00,48.86,48.91,48.18,48.2,704476.0,39.6078,39.6484,39.0566,39.0728,704476.0
2018-09-04 10:00:00,48.2,48.63,48.2,48.49,1214790.0,39.0728,39.4214,39.0728,39.3079,1214790.0
2018-09-04 10:30:00,48.5,48.65,48.4,48.6,503219.0,39.316,39.4376,39.2349,39.3971,503219.0
2018-09-04 11:00:00,48.6,48.73,48.5,48.52,344269.0,39.3971,39.5025,39.316,39.3322,344269.0
2018-09-04 11:30:00,48.51,48.64,48.47,48.48,358601.0,39.3241,39.4295,39.2917,39.2998,358601.0
2018-09-04 12:00:00,48.48,48.49,48.28,48.36,472732.0,39.2998,39.3079,39.1377,39.2025,472732.0
2018-09-04 12:30:00,48.37,48.55,48.34,48.53,270551.0,39.2106,39.3565,39.1863,39.3403,270551.0
2018-09-04 13:00:00,48.53,48.57,48.45,48.55,306037.0,39.3403,39.3728,39.2755,39.3565,306037.0
2018-09-04 13:30:00,48.55,48.67,48.52,48.65,284903.0,39.3565,39.4538,39.3322,39.4376,284903.0
2018-09-04 14:00:00,48.65,48.71,48.57,48.68,222707.0,39.4376,39.4862,39.3728,39.4619,222707.0
2018-09-04 14:30:00,48.67,48.78,48.66,48.71,358030.0,39.4538,39.543,39.4457,39.4862,358030.0
2018-09-04 15:00:00,48.72,48.74,48.67,48.69,298066.0,39.4944,39.5106,39.4538,39.47,298066.0
2018-09-04 15:30:00,48.69,48.75,48.61,48.73,969111.0,39.47,39.5187,39.4052,39.5025,969111.0
2018-09-05 09:30:00,48.65,49.05,48.51,48.88,437624.0,39.4376,39.7619,39.3241,39.6241,437624.0
2018-09-05 10:00:00,48.88,48.98,48.63,48.8,371221.0,39.6241,39.7051,39.4214,39.5592,371221.0
2018-09-05 10:30:00,48.79,48.84,48.59,48.8,352220.0,39.5511,39.5916,39.389,39.5592,352220.0
2018-09-05 11:00:00,48.81,48.87,48.66,48.66,329315.0,39.5673,39.6159,39.4457,39.4457,329315.0
2018-09-05 11:30:00,48.66,48.77,48.63,48.7,249183.0,39.4457,39.5349,39.4214,39.4781,249183.0
2018-09-05 12:00:00,48.69,48.79,48.67,48.71,190415.0,39.47,39.5511,39.4538,39.4862,190415.0
2018-09-05 12:30:00,48.71,48.77,48.65,48.65,158599.0,39.4862,39.5349,39.4376,39.4376,158599.0
2018-09-05 13:00:00,48.64,48.78,48.62,48.78,173640.0,39.4295,39.543,39.4133,39.543,173640.0
2018-09-05 13:30:00,48.77,48.81,48.71,48.75,163448.0,39.5349,39.5673,39.4862,39.5187,163448.0
2018-09-05 14:00:00,48.75,48.79,48.68,48.77,180024.0,39.5187,39.5511,39.4619,39.5349,180024.0
2018-09-05 14:30:00,48.76,48.82,48.71,48.75,207308.0,39.5268,39.5754,39.4862,39.5187,207308.0
2018-09-05 15:00:00,48.75,48.77,48.68,48.71,216316.0,39.5187,39.5349,39.4619,39.4862,216316.0
2018-09-05 15:30:00,48.71,48.74,48.58,48.72,837481.0,39.4862,39.5106,39.3809,39.4944,837481.0
2018-09-06 09:30:00,48.55,48.82,48.53,48.79,385014.0,39.3565,39.5754,39.3403,39.5511,385014.0
2018-09-06 10:00:00,48.79,48.79,48.49,48.63,241140.0,39.5511,39.5511,39.3079,39.4214,241140.0
2018-09-06 10:30:00,48.62,48.62,48.03,48.19,551490.0,39.4133,39.4133,38.935,39.0647,551490.0
2018-09-06 11:00:00,48.2,48.22,47.83,47.98,459018.0,39.0728,39.089,38.7729,38.8945,459018.0
2018-09-06 11:30:00,47.98,48.03,47.86,47.94,366892.0,38.8945,38.935,38.7972,38.8621,366892.0
2018-09-06 12:00:00,47.94,47.97,47.82,47.85,310183.0,38.8621,38.8864,38.7648,38.7891,310183.0
2018-09-06 12:30:00,47.85,47.93,47.76,47.78,491406.0,38.7891,38.8539,38.7161,38.7323,491406.0
2018-09-06 13:00:00,47.78,47.84,47.68,47.71,446984.0,38.7323,38.781,38.6513,38.6756,446984.0
2018-09-06 13:30:00,47.72,47.84,47.7,47.8,238242.0,38.6837,38.781,38.6675,38.7486,238242.0
2018-09-06 14:00:00,47.8,47.93,47.79,47.82,282060.0,38.7486,38.8539,38.7405,38.7648,282060.0
2018-09-06 14:30:00,47.81,47.94,47.79,47.83,361017.0,38.7567,38.8621,38.7405,38.7729,361017.0
2018-09-06 15:00:00,47.83,47.99,47.82,47.91,520250.0,38.7729,38.9026,38.7648,38.8377,520250.0
2018-09-06 15:30:00,47.92,48.0,47.89,47.92,1187709.0,38.8458,38.9107,38.8215,38.8458,1187709.0
2018-09-07 09:30:00,48.02,48.3,47.88,48.19,720347.0,38.9269,39.1539,38.8134,39.0647,720347.0
2018-09-07 10:00:00,48.18,48.41,48.17,48.22,597836.0,39.0566,39.2431,39.0485,39.089,597836.0
2018-09-07 10:30:00,48.22,48.23,48.05,48.18,414295.0,39.089,39.0971,38.9512,39.0566,414295.0
2018-09-07 11:00:00,48.18,48.23,48.09,48.16,339052.0,39.0566,39.0971,38.9836,39.0404,339052.0
2018-09-07 11:30:00,48.17,48.27,48.11,48.22,201377.0,39.0485,39.1296,38.9999,39.089,201377.0
2018-09-07 12:00:00,48.23,48.25,47.96,47.98,396720.0,39.0971,39.1134,38.8783,38.8945,396720.0
2018-09-07 12:30:00,47.99,48.1,47.94,48.07,258771.0,38.9026,38.9918,38.8621,38.9674,258771.0
2018-09-07 13:00:00,48.07,48.14,48.02,48.14,126855.0,38.9674,39.0242,38.9269,39.0242,126855.0
2018-09-07 13:30:00,48.14,48.15,48.01,48.01,167831.0,39.0242,39.0323,38.9188,38.9188,167831.0
2018-09-07 14:00:00,48.01,48.31,48.01,48.31,288333.0,38.9188,39.162,38.9188,39.162,288333.0
2018-09-07 14:30:00,48.3,48.35,48.24,48.34,421194.0,39.1539,39.1944,39.1052,39.1863,421194.0
2018-09-07 15:00:00,48.33,48.37,48.28,48.34,497294.0,39.1782,39.2106,39.1377,39.1863,497294.0
2018-09-07 15:30:00,48.34,48.39,48.2,48.23,1310072.0,39.1863,39.2268,39.0728,39.0971,1310072.0
2018-09-10 09:30:00,48.37,48.47,48.22,48.36,407969.0,39.2106,39.2917,39.089,39.2025,407969.0
2018-09-10 10:00:00,48.37,48.39,48.14,48.26,269814.0,39.2106,39.2268,39.0242,39.1215,269814.0
2018-09-10 10:30:00,48.27,48.37,48.22,48.29,197477.0,39.1296,39.2106,39.089,39.1458,197477.0
2018-09-10 11:00:00,48.29,48.37,48.24,48.34,193225.0,39.1458,39.2106,39.1052,39.1863,193225.0
2018-09-10 11:30:00,48.35,48.36,48.15,48.18,152762.0,39.1944,39.2025,39.0323,39.0566,152762.0
2018-09-10 12:00:00,48.19,48.19,48.02,48.03,213428.0,39.0647,39.0647,38.9269,38.935,213428.0
2018-09-10 12:30:00,48.03,48.1,47.98,48.04,150308.0,38.935,38.9918,38.8945,38.9431,150308.0
2018-09-10 13:00:00,48.04,48.04,47.94,48.0,118915.0,38.9431,38.9431,38.8621,38.9107,118915.0
2018-09-10 13:30:00,48.0,48.02,47.93,47.98,119907.0,38.9107,38.9269,38.8539,38.8945,119907.0
2018-09-10 14:00:00,47.97,48.12,47.96,48.12,155688.0,38.8864,39.008,38.8783,39.008,155688.0
2018-09-10 14:30:00,48.12,48.13,47.98,48.0,247801.0,39.008,39.0161,38.8945,38.9107,247801.0
2018-09-10 15:00:00,48.01,48.08,47.96,47.98,316654.0,38.9188,38.9755,38.8783,38.8945,316654.0
2018-09-10 15:30:00,47.98,48.03,47.91,47.93,954264.0,38.8945,38.935,38.8377,38.8539,954264.0
2018-09-11 09:30:00,47.71,47.75,47.39,47.7,491613.0,38.6756,38.708,38.4162,38.6675,491613.0
2018-09-11 10:00:00,47.71,47.8,47.65,47.79,384484.0,38.6756,38.7486,38.627,38.7405,384484.0
2018-09-11 10:30:00,47.79,47.8,47.58,47.61,282098.0,38.7405,38.7486,38.5702,38.5945,282098.0
2018-09-11 11:00:00,47.61,47.69,47.54,47.68,213199.0,38.5945,38.6594,38.5378,38.6513,213199.0
2018-09-11 11:30:00,47.68,47.9,47.67,47.85,220154.0,38.6513,38.8296,38.6432,38.7891,220154.0
2018-09-11 12:00:00,47.86,47.93,47.81,47.9,155553.0,38.7972,38.8539,38.7567,38.8296,155553.0
2018-09-11 12:30:00,47.91,48.02,47.91,48.02,139199.0,38.8377,38.9269,38.8377,38.9269,139199.0
2018-09-11 13:00:00,48.02,48.03,47.93,47.98,276218.0,38.9269,38.935,38.8539,38.8945,276218.0
2018-09-11 13:30:00,47.99,48.03,47.96,48.0,184511.0,38.9026,38.935,38.8783,38.9107,184511.0
2018-09-11 14:00:00,47.99,48.0,47.93,47.96,184960.0,38.9026,38.9107,38.8539,38.8783,184960.0
2018-09-11 14:30:00,47.96,48.01,47.94,48.0,244961.0,38.8783,38.9188,38.8621,38.9107,244961.0
2018-09-11 15:00:00,48.0,48.04,47.95,48.0,235407.0,38.9107,38.9431,38.8702,38.9107,235407.0
2018-09-11 15:30:00,48.0,48.01,47.86,47.86,904179.0,38.9107,38.9188,38.7972,38.7972,904179.0
2018-09-12 09:30:00,47.79,48.1,47.54,47.55,633738.0,38.7405,38.9918,38.5378,38.5459,633738.0
2018-09-12 10:00:00,47.55,47.75,47.32,47.32,474861.0,38.5459,38.708,38.3595,38.3595,474861.0
2018-09-12 10:30:00,47.32,47.48,47.27,47.36,427696.0,38.3595,38.4892,38.3189,38.3919,427696.0
2018-09-12 11:00:00,47.35,47.61,47.32,47.55,428147.0,38.3838,38.5945,38.3595,38.5459,428147.0
2018-09-12 11:30:00,47.56,47.61,47.28,47.3,307269.0,38.554,38.5945,38.327,38.3432,307269.0
2018-09-12 12:00:00,47.3,47.44,47.26,47.38,273162.0,38.3432,38.4567,38.3108,38.4081,273162.0
2018-09-12 12:30:00,47.38,47.46,47.38,47.43,175677.0,38.4081,38.4729,38.4081,38.4486,175677.0
2018-09-12 13:00:00,47.44,47.51,47.4,47.44,194080.0,38.4567,38.5135,38.4243,38.4567,194080.0
2018-09-12 13:30:00,47.44,47.45,47.3,47.34,233423.0,38.4567,38.4648,38.3432,38.3757,233423.0
2018-09-12 14:00:00,47.34,47.48,47.33,47.46,160513.0,38.3757,38.4892,38.3676,38.4729,160513.0
2018-09-12 14:30:00,47.46,47.49,47.34,47.39,258168.0,38.4729,38.4973,38.3757,38.4162,258168.0
2018-09-12 15:00:00,47.39,47.51,47.38,47.46,381358.0,38.4162,38.5135,38.4081,38.4729,381358.0
2018-09-12 15:30:00,47.47,47.54,47.46,47.48,1014910.0,38.4811,38.5378,38.4729,38.4892,1014910.0
2018-09-13 09:30:00,47.73,48.1,47.51,47.81,649002.0,38.6918,38.9918,38.5135,38.7567,649002.0
2018-09-13 10:00:00,47.82,47.97,47.71,47.74,502741.0,38.7648,38.8864,38.6756,38.6999,502741.0
2018-09-13 10:30:00,47.74,47.82,47.55,47.61,310924.0,38.6999,38.7648,38.5459,38.5945,310924.0
2018-09-13 11:00:00,47.61,47.74,47.51,47.52,251737.0,38.5945,38.6999,38.5135,38.5216,251737.0
2018-09-13 11:30:00,47.51,47.7,47.5,47.7,244348.0,38.5135,38.6675,38.5054,38.6675,244348.0
2018-09-13 12:00:00,47.71,47.76,47.62,47.74,315375.0,38.6756,38.7161,38.6026,38.6999,315375.0
2018-09-13 12:30:00,47.75,47.76,47.69,47.73,187373.0,38.708,38.7161,38.6594,38.6918,187373.0
2018-09-13 13:00:00,47.73,47.74,47.52,47.59,676426.0,38.6918,38.6999,38.5216,38.5783,676426.0
2018-09-13 13:30:00,47.59,47.69,47.58,47.66,335833.0,38.5783,38.6594,38.5702,38.6351,335833.0
2018-09-13 14:00:00,47.66,47.7,47.59,47.66,284969.0,38.6351,38.6675,38.5783,38.6351,284969.0
2018-09-13 14:30:00,47.66,47.85,47.65,47.84,299574.0,38.6351,38.7891,38.627,38.781,299574.0
2018-09-13 15:00:00,47.84,47.86,47.75,47.83,355292.0,38.781,38.7972,38.708,38.7729,355292.0
2018-09-13 15:30:00,47.83,47.84,47.65,47.72,1992712.0,38.7729,38.781,38.627,38.6837,1992712.0
2018-09-14 09:30:00,47.89,48.51,47.85,48.31,826255.0,38.8215,39.3241,38.7891,39.162,826255.0
2018-09-14 10:00:00,48.32,48.43,48.24,48.24,415655.0,39.1701,39.2593,39.1052,39.1052,415655.0
2018-09-14 10:30:00,48.25,48.27,48.18,48.26,364429.0,39.1134,39.1296,39.0566,39.1215,364429.0
2018-09-14 11:00:00,48.26,48.34,48.19,48.31,385834.0,39.1215,39.1863,39.0647,39.162,385834.0
2018-09-14 11:30:00,48.31,48.34,48.23,48.32,360033.0,39.162,39.1863,39.0971,39.1701,360033.0
2018-09-14 12:00:00,48.33,48.33,48.08,48.22,441625.0,39.1782,39.1782,38.9755,39.089,441625.0
2018-09-14 12:30:00,48.21,48.28,48.16,48.22,234399.0,39.0809,39.1377,39.0404,39.089,234399.0
2018-09-14 13:00:00,48.21,48.25,48.13,48.23,216538.0,39.0809,39.1134,39.0161,39.0971,216538.0
2018-09-14 13:30:00,48.23,48.31,48.22,48.29,248539.0,39.0971,39.162,39.089,39.1458,248539.0
2018-09-14 14:00:00,48.29,48.34,48.26,48.3,264588.0,39.1458,39.1863,39.1215,39.1539,264588.0
2018-09-14 14:30:00,48.31,48.33,48.25,48.28,205209.0,39.162,39.1782,39.1134,39.1377,205209.0
2018-09-14 15:00:00,48.28,48.31,48.22,48.23,279643.0,39.1377,39.162,39.089,39.0971,279643.0
2018-09-14 15:30:00,48.24,48.28,48.17,48.2,1047116.0,39.1052,39.1377,39.0485,39.0728,1047116.0
2018-09-17 09:30:00,48.5,48.54,48.29,48.32,502243.0,39.316,39.3484,39.1458,39.1701,502243.0
2018-09-17 10:00:00,48.32,48.34,48.13,48.15,333782.0,39.1701,39.1863,39.0161,39.0323,333782.0
2018-09-17 10:30:00,48.14,48.18,47.84,47.84,416957.0,39.0242,39.0566,38.781,38.781,416957.0
2018-09-17 11:00:00,47.84,47.97,47.83,47.86,332044.0,38.781,38.8864,38.7729,38.7972,332044.0
2018-09-17 11:30:00,47.87,47.9,47.77,47.86,305024.0,38.8053,38.8296,38.7242,38.7972,305024.0
2018-09-17 12:00:00,47.86,47.86,47.76,47.77,158028.0,38.7972,38.7972,38.7161,38.7242,158028.0
2018-09-17 12:30:00,47.78,47.78,47.66,47.72,235605.0,38.7323,38.7323,38.6351,38.6837,235605.0
2018-09-17 13:00:00,47.71,47.74,47.65,47.73,208093.0,38.6756,38.6999,38.627,38.6918,208093.0
2018-09-17 13:30:00,47.73,47.79,47.67,47.75,194782.0,38.6918,38.7405,38.6432,38.708,194782.0
2018-09-17 14:00:00,47.75,47.79,47.72,47.74,218832.0,38.708,38.7405,38.6837,38.6999,218832.0
2018-09-17 14:30:00,47.74,47.83,47.67,47.68,270212.0,38.6999,38.7729,38.6432,38.6513,270212.0
2018-09-17 15:00:00,47.69,47.75,47.65,47.7,330307.0,38.6594,38.708,38.627,38.6675,330307.0
2018-09-17 15:30:00,47.7,47.72,47.55,47.68,1661560.0,38.6675,38.6837,38.5459,38.6513,1661560.0
2018-09-18 09:30:00,47.86,47.96,47.7,47.78,504963.0,38.7972,38.8783,38.6675,38.7323,504963.0
2018-09-18 10:00:00,47.79,47.8,47.55,47.7,409312.0,38.7405,38.7486,38.5459,38.6675,409312.0
2018-09-18 10:30:00,47.7,47.75,47.62,47.75,466769.0,38.6675,38.708,38.6026,38.708,466769.0
2018-09-18 11:00:00,47.75,47.89,47.72,47.86,321855.0,38.708,38.8215,38.6837,38.7972,321855.0
2018-09-18 11:30:00,47.86,48.0,47.83,47.97,401760.0,38.7972,38.9107,38.7729,38.8864,401760.0
2018-09-18 12:00:00,47.97,48.04,47.83,47.83,356399.0,38.8864,38.9431,38.7729,38.7729,356399.0
2018-09-18 12:30:00,47.84,47.9,47.83,47.9,252375.0,38.781,38.8296,38.7729,38.8296,252375.0
2018-09-18 13:00:00,47.9,47.95,47.88,47.89,353787.0,38.8296,38.8702,38.8134,38.8215,353787.0
2018-09-18 13:30:00,47.9,47.95,47.86,47.92,256056.0,38.8296,38.8702,38.7972,38.8458,256056.0
2018-09-18 14:00:00,47.93,47.98,47.88,47.96,393935.0,38.8539,38.8945,38.8134,38.8783,393935.0
2018-09-18 14:30:00,47.97,47.98,47.9,47.95,424894.0,38.8864,38.8945,38.8296,38.8702,424894.0
2018-09-18 15:00:00,47.95,47.97,47.86,47.9,442822.0,38.8702,38.8864,38.7972,38.8296,442822.0
2018-09-18 15:30:00,47.9,47.92,47.86,47.87,1427983.0,38.8296,38.8458,38.7972,38.8053,1427983.0
2018-09-19 09:30:00,47.88,48.56,47.88,48.5,840641.0,38.8134,39.3646,38.8134,39.316,840641.0
2018-09-19 10:00:00,48.5,48.83,48.5,48.7,953031.0,39.316,39.5835,39.316,39.4781,953031.0
2018-09-19 10:30:00,48.7,48.9,48.63,48.73,597880.0,39.4781,39.6403,39.4214,39.5025,597880.0
2018-09-19 11:00:00,48.73,48.77,48.61,48.77,684204.0,39.5025,39.5349,39.4052,39.5349,684204.0
2018-09-19 11:30:00,48.77,48.88,48.74,48.81,396618.0,39.5349,39.6241,39.5106,39.5673,396618.0
2018-09-19 12:00:00,48.82,48.86,48.79,48.84,205764.0,39.5754,39.6078,39.5511,39.5916,205764.0
2018-09-19 12:30:00,48.85,48.95,48.79,48.94,305548.0,39.5997,39.6808,39.5511,39.6727,305548.0
2018-09-19 13:00:00,48.94,49.0,48.93,49.0,532730.0,39.6727,39.7213,39.6646,39.7213,532730.0
2018-09-19 13:30:00,49.0,49.07,48.95,49.02,436860.0,39.7213,39.7781,39.6808,39.7375,436860.0
2018-09-19 14:00:00,49.03,49.15,48.98,49.09,938825.0,39.7456,39.8429,39.7051,39.7943,938825.0
2018-09-19 14:30:00,49.09,49.28,49.07,49.27,889044.0,39.7943,39.9483,39.7781,39.9402,889044.0
2018-09-19 15:00:00,49.27,49.36,49.25,49.35,674122.0,39.9402,40.0132,39.924,40.0051,674122.0
2018-09-19 15:30:00,49.36,49.36,49.09,49.11,2372299.0,40.0132,40.0132,39.7943,39.8105,2372299.0
2018-09-20 09:30:00,49.75,50.37,49.71,50.32,2092458.0,40.3293,40.8319,40.2969,40.7914,2092458.0
2018-09-20 10:00:00,50.32,50.34,49.89,49.93,1158341.0,40.7914,40.8076,40.4428,40.4752,1158341.0
2018-09-20 10:30:00,49.92,50.09,49.83,50.08,687037.0,40.4671,40.6049,40.3942,40.5968,687037.0
2018-09-20 11:00:00,50.08,50.22,49.98,50.12,810758.0,40.5968,40.7103,40.5158,40.6292,810758.0
2018-09-20 11:30:00,50.12,50.13,49.96,50.07,405927.0,40.6292,40.6374,40.4995,40.5887,405927.0
2018-09-20 12:00:00,50.08,50.08,49.93,49.95,356492.0,40.5968,40.5968,40.4752,40.4914,356492.0
2018-09-20 12:30:00,49.95,50.06,49.87,50.05,388431.0,40.4914,40.5806,40.4266,40.5725,388431.0
2018-09-20 13:00:00,50.06,50.15,50.0,50.0,325598.0,40.5806,40.6536,40.532,40.532,325598.0
2018-09-20 13:30:00,49.99,50.01,49.93,49.98,348660.0,40.5239,40.5401,40.4752,40.5158,348660.0
2018-09-20 14:00:00,49.98,50.06,49.97,50.04,288870.0,40.5158,40.5806,40.5077,40.5644,288870.0
2018-09-20 14:30:00,50.04,50.08,49.96,50.0,394837.0,40.5644,40.5968,40.4995,40.532,394837.0
2018-09-20 15:00:00,50.0,50.04,49.92,49.93,403515.0,40.532,40.5644,40.4671,40.4752,403515.0
2018-09-20 15:30:00,49.93,49.98,49.87,49.89,1943300.0,40.4752,40.5158,40.4266,40.4428,1943300.0
2018-09-21 09:30:00,49.93,49.97,49.56,49.59,2399410.0,40.4752,40.5077,40.1753,40.1996,2399410.0
2018-09-21 10:00:00,49.58,49.69,49.26,49.28,712354.0,40.1915,40.2807,39.9321,39.9483,712354.0
2018-09-21 10:30:00,49.27,49.43,49.15,49.4,503589.0,39.9402,40.0699,39.8429,40.0456,503589.0
2018-09-21 11:00:00,49.4,49.42,49.24,49.31,333481.0,40.0456,40.0618,39.9159,39.9726,333481.0
2018-09-21 11:30:00,49.31,49.5,49.31,49.49,324567.0,39.9726,40.1266,39.9726,40.1185,324567.0
2018-09-21 12:00:00,49.5,49.51,49.33,49.39,326799.0,40.1266,40.1348,39.9888,40.0375,326799.0
2018-09-21 12:30:00,49.39,49.42,49.32,49.37,267338.0,40.0375,40.0618,39.9807,40.0213,267338.0
2018-09-21 13:00:00,49.38,49.46,49.33,49.4,234948.0,40.0294,40.0942,39.9888,40.0456,234948.0
2018-09-21 13:30:00,49.4,49.42,49.28,49.34,215443.0,40.0456,40.0618,39.9483,39.9969,215443.0
2018-09-21 14:00:00,49.34,49.43,49.29,49.39,266274.0,39.9969,40.0699,39.9564,40.0375,266274.0
2018-09-21 14:30:00,49.39,49.4,49.33,49.37,315348.0,40.0375,40.0456,39.9888,40.0213,315348.0
2018-09-21 15:00:00,49.36,49.41,49.32,49.36,634077.0,40.0132,40.0537,39.9807,40.0132,634077.0
2018-09-21 15:30:00,49.36,49.4,49.28,49.39,2300343.0,40.0132,40.0456,39.9483,40.0375,2300343.0
2018-09-24 09:30:00,49.37,49.45,48.85,48.94,629466.0,40.0213,40.0861,39.5997,39.6727,629466.0
2018-09-24 10:00:00,48.94,48.94,48.59,48.68,645605.0,39.6727,39.6727,39.389,39.4619,645605.0
2018-09-24 10:30:00,48.67,49.03,48.64,49.01,486241.0,39.4538,39.7456,39.4295,39.7294,486241.0
2018-09-24 11:00:00,49.02,49.04,48.82,48.9,249985.0,39.7375,39.7538,39.5754,39.6403,249985.0
2018-09-24 11:30:00,48.9,48.93,48.72,48.73,389866.0,39.6403,39.6646,39.4944,39.5025,389866.0
2018-09-24 12:00:00,48.73,48.76,48.64,48.71,163023.0,39.5025,39.5268,39.4295,39.4862,163023.0
2018-09-24 12:30:00,48.71,48.72,48.61,48.64,217567.0,39.4862,39.4944,39.4052,39.4295,217567.0
2018-09-24 13:00:00,48.64,48.73,48.63,48.66,145225.0,39.4295,39.5025,39.4214,39.4457,145225.0
2018-09-24 13:30:00,48.66,48.74,48.66,48.69,182177.0,39.4457,39.5106,39.4457,39.47,182177.0
2018-09-24 14:00:00,48.69,48.72,48.63,48.69,278579.0,39.47,39.4944,39.4214,39.47,278579.0
2018-09-24 14:30:00,48.69,48.7,48.62,48.62,205467.0,39.47,39.4781,39.4133,39.4133,205467.0
2018-09-24 15:00:00,48.63,48.69,48.57,48.59,373246.0,39.4214,39.47,39.3728,39.389,373246.0
2018-09-24 15:30:00,48.59,48.6,48.48,48.55,1773388.0,39.389,39.3971,39.2998,39.3565,1773388.0
2018-09-25 09:30:00,48.7,48.94,48.58,48.82,937576.0,39.4781,39.6727,39.3809,39.5754,937576.0
2018-09-25 10:00:00,48.82,49.19,48.81,49.05,695071.0,39.5754,39.8754,39.5673,39.7619,695071.0
2018-09-25 10:30:00,49.06,49.07,48.86,48.9,423905.0,39.77,39.7781,39.6078,39.6403,423905.0
2018-09-25 11:00:00,48.9,48.91,48.63,48.72,697345.0,39.6403,39.6484,39.4214,39.4944,697345.0
2018-09-25 11:30:00,48.72,48.75,48.43,48.47,423947.0,39.4944,39.5187,39.2593,39.2917,423947.0
2018-09-25 12:00:00,48.48,48.59,48.44,48.51,300795.0,39.2998,39.389,39.2674,39.3241,300795.0
2018-09-25 12:30:00,48.51,48.54,48.42,48.44,280432.0,39.3241,39.3484,39.2512,39.2674,280432.0
2018-09-25 13:00:00,48.43,48.51,48.35,48.46,421874.0,39.2593,39.3241,39.1944,39.2836,421874.0
2018-09-25 13:30:00,48.46,48.46,48.33,48.42,266509.0,39.2836,39.2836,39.1782,39.2512,266509.0
2018-09-25 14:00:00,48.41,48.51,48.35,48.46,293549.0,39.2431,39.3241,39.1944,39.2836,293549.0
2018-09-25 14:30:00,48.45,48.47,48.4,48.44,347698.0,39.2755,39.2917,39.2349,39.2674,347698.0
2018-09-25 15:00:00,48.44,48.48,48.4,48.48,391657.0,39.2674,39.2998,39.2349,39.2998,391657.0
2018-09-25 15:30:00,48.48,48.53,48.25,48.28,1876277.0,39.2998,39.3403,39.1134,39.1377,1876277.0
2018-09-26 09:30:00,48.36,48.49,48.23,48.29,340374.0,39.2025,39.3079,39.0971,39.1458,340374.0
2018-09-26 10:00:00,48.28,48.38,48.14,48.28,464629.0,39.1377,39.2187,39.0242,39.1377,464629.0
2018-09-26 10:30:00,48.28,48.42,48.24,48.4,226322.0,39.1377,39.2512,39.1052,39.2349,226322.0
2018-09-26 11:00:00,48.39,48.46,48.37,48.39,187585.0,39.2268,39.2836,39.2106,39.2268,187585.0
2018-09-26 11:30:00,48.39,48.39,48.26,48.32,231563.0,39.2268,39.2268,39.1215,39.1701,231563.0
2018-09-26 12:00:00,48.33,48.38,48.26,48.37,175792.0,39.1782,39.2187,39.1215,39.2106,175792.0
2018-09-26 12:30:00,48.38,48.38,48.29,48.33,151879.0,39.2187,39.2187,39.1458,39.1782,151879.0
2018-09-26 13:00:00,48.33,48.35,48.24,48.29,203189.0,39.1782,39.1944,39.1052,39.1458,203189.0
2018-09-26 13:30:00,48.29,48.4,48.25,48.33,290263.0,39.1458,39.2349,39.1134,39.1782,290263.0
2018-09-26 14:00:00,48.33,48.4,48.09,48.24,621092.0,39.1782,39.2349,38.9836,39.1052,621092.0
2018-09-26 14:30:00,48.23,48.25,48.04,48.04,486342.0,39.0971,39.1134,38.9431,38.9431,486342.0
2018-09-26 15:00:00,48.03,48.05,47.85,47.95,688505.0,38.935,38.9512,38.7891,38.8702,688505.0
2018-09-26 15:30:00,47.94,47.97,47.54,47.72,2190365.0,38.8621,38.8864,38.5378,38.6837,2190365.0
2018-09-27 09:30:00,47.83,47.83,47.55,47.72,974401.0,38.7729,38.7729,38.5459,38.6837,974401.0
2018-09-27 10:00:00,47.72,47.94,47.71,47.87,689328.0,38.6837,38.8621,38.6756,38.8053,689328.0
2018-09-27 10:30:00,47.87,48.08,47.87,47.98,720570.0,38.8053,38.9755,38.8053,38.8945,720570.0
2018-09-27 11:00:00,47.99,48.16,47.93,48.02,336995.0,38.9026,39.0404,38.8539,38.9269,336995.0
2018-09-27 11:30:00,48.01,48.09,47.93,48.08,201113.0,38.9188,38.9836,38.8539,38.9755,201113.0
2018-09-27 12:00:00,48.08,48.12,47.93,48.0,291188.0,38.9755,39.008,38.8539,38.9107,291188.0
2018-09-27 12:30:00,48.01,48.12,47.97,48.05,455884.0,38.9188,39.008,38.8864,38.9512,455884.0
2018-09-27 13:00:00,48.06,48.12,48.02,48.07,477080.0,38.9593,39.008,38.9269,38.9674,477080.0
2018-09-27 13:30:00,48.07,48.11,48.01,48.03,275120.0,38.9674,38.9999,38.9188,38.935,275120.0
2018-09-27 14:00:00,48.03,48.06,47.97,48.02,571327.0,38.935,38.9593,38.8864,38.9269,571327.0
2018-09-27 14:30:00,48.01,48.05,47.94,47.96,449207.0,38.9188,38.9512,38.8621,38.8783,449207.0
2018-09-27 15:00:00,47.96,48.03,47.87,47.88,472278.0,38.8783,38.935,38.8053,38.8134,472278.0
2018-09-27 15:30:00,47.88,47.91,47.74,47.77,2990358.0,38.8134,38.8377,38.6999,38.7242,2990358.0
2018-09-28 09:30:00,47.42,47.55,46.8,47.2,1774524.0,38.4405,38.5459,37.9379,38.2622,1774524.0
2018-09-28 10:00:00,47.2,47.25,47.04,47.22,626078.0,38.2622,38.3027,38.1325,38.2784,626078.0
2018-09-28 10:30:00,47.21,47.25,47.12,47.15,504154.0,38.2703,38.3027,38.1973,38.2216,504154.0
2018-09-28 11:00:00,47.15,47.34,47.12,47.18,503753.0,38.2216,38.3757,38.1973,38.246,503753.0
2018-09-28 11:30:00,47.19,47.19,46.97,47.01,552204.0,38.2541,38.2541,38.0757,38.1082,552204.0
2018-09-28 12:00:00,47.0,47.11,46.99,47.04,636543.0,38.1001,38.1892,38.0919,38.1325,636543.0
2018-09-28 12:30:00,47.04,47.1,46.88,46.91,560598.0,38.1325,38.1811,38.0028,38.0271,560598.0
2018-09-28 13:00:00,46.91,46.92,46.86,46.91,492654.0,38.0271,38.0352,37.9866,38.0271,492654.0
2018-09-28 13:30:00,46.91,47.0,46.88,46.9,416304.0,38.0271,38.1001,38.0028,38.019,416304.0
2018-09-28 14:00:00,46.89,46.98,46.89,46.94,509209.0,38.0109,38.0838,38.0109,38.0514,509209.0
2018-09-28 14:30:00,46.94,46.96,46.77,46.78,610430.0,38.0514,38.0676,37.9136,37.9217,610430.0
2018-09-28 15:00:00,46.77,46.79,46.66,46.66,1078584.0,37.9136,37.9298,37.8244,37.8244,1078584.0
2018-09-28 15:30:00,46.66,46.66,46.4,46.56,3556389.0,37.8244,37.8244,37.6137,37.7434,3556389.0
2018-10-01 09:30:00,46.92,47.2,46.77,47.19,719190.0,38.0352,38.2622,37.9136,38.2541,719190.0
2018-10-01 10:00:00,47.19,47.31,47.12,47.16,581803.0,38.2541,38.3513,38.1973,38.2298,581803.0
2018-10-01 10:30:00,47.16,47.17,46.87,47.04,836236.0,38.2298,38.2379,37.9947,38.1325,836236.0
2018-10-01 11:00:00,47.04,47.17,46.84,46.85,546991.0,38.1325,38.2379,37.9703,37.9785,546991.0
2018-10-01 11:30:00,46.86,46.89,46.63,46.65,502325.0,37.9866,38.0109,37.8001,37.8163,502325.0
2018-10-01 12:00:00,46.65,46.71,46.55,46.65,232414.0,37.8163,37.865,37.7353,37.8163,232414.0
2018-10-01 12:30:00,46.66,46.76,46.64,46.67,272684.0,37.8244,37.9055,37.8082,37.8325,272684.0
2018-10-01 13:00:00,46.68,46.75,46.65,46.72,304744.0,37.8406,37.8974,37.8163,37.8731,304744.0
2018-10-01 13:30:00,46.72,46.73,46.67,46.7,259482.0,37.8731,37.8812,37.8325,37.8569,259482.0
2018-10-01 14:00:00,46.7,46.73,46.64,46.72,261170.0,37.8569,37.8812,37.8082,37.8731,261170.0
2018-10-01 14:30:00,46.72,46.72,46.63,46.68,243984.0,37.8731,37.8731,37.8001,37.8406,243984.0
2018-10-01 15:00:00,46.68,46.73,46.57,46.63,332557.0,37.8406,37.8812,37.7515,37.8001,332557.0
2018-10-01 15:30:00,46.62,46.69,46.51,46.64,1216707.0,37.792,37.8488,37.7028,37.8082,1216707.0
2018-10-02 09:30:00,46.7,46.96,46.4,46.59,855234.0,37.8569,38.0676,37.6137,37.7677,855234.0
2018-10-02 10:00:00,46.59,46.6,46.29,46.34,657443.0,37.7677,37.7758,37.5245,37.565,657443.0
2018-10-02 10:30:00,46.35,46.36,46.16,46.27,924034.0,37.5731,37.5812,37.4191,37.5083,924034.0
2018-10-02 11:00:00,46.27,46.38,46.18,46.21,626563.0,37.5083,37.5975,37.4353,37.4596,626563.0
2018-10-02 11:30:00,46.21,46.34,46.15,46.28,410080.0,37.4596,37.565,37.411,37.5164,410080.0
2018-10-02 12:00:00,46.28,46.31,46.19,46.28,275377.0,37.5164,37.5407,37.4434,37.5164,275377.0
2018-10-02 12:30:00,46.27,46.44,46.26,46.41,421770.0,37.5083,37.6461,37.5002,37.6218,421770.0
2018-10-02 13:00:00,46.41,46.47,46.35,46.36,230641.0,37.6218,37.6704,37.5731,37.5812,230641.0
2018-10-02 13:30:00,46.35,46.46,46.35,46.45,231512.0,37.5731,37.6623,37.5731,37.6542,231512.0
2018-10-02 14:00:00,46.46,46.58,46.44,46.57,450782.0,37.6623,37.7596,37.6461,37.7515,450782.0
2018-10-02 14:30:00,46.58,46.58,46.45,46.45,357874.0,37.7596,37.7596,37.6542,37.6542,357874.0
2018-10-02 15:00:00,46.46,46.51,46.4,46.48,722170.0,37.6623,37.7028,37.6137,37.6785,722170.0
2018-10-02 15:30:00,46.49,46.7,46.48,46.64,1786388.0,37.6866,37.8569,37.6785,37.8082,1786388.0
2018-10-03 09:30:00,47.17,47.46,46.98,47.01,857746.0,38.2379,38.4729,38.0838,38.1082,857746.0
2018-10-03 10:00:00,47.0,47.18,46.99,47.06,338323.0,38.1001,38.246,38.0919,38.1487,338323.0
2018-10-03 10:30:00,47.07,47.16,46.97,47.11,314272.0,38.1568,38.2298,38.0757,38.1892,314272.0
2018-10-03 11:00:00,47.11,47.21,46.99,47.2,269919.0,38.1892,38.2703,38.0919,38.2622,269919.0
2018-10-03 11:30:00,47.19,47.55,47.15,47.52,542046.0,38.2541,38.5459,38.2216,38.5216,542046.0
2018-10-03 12:00:00,47.52,47.54,47.37,47.52,401488.0,38.5216,38.5378,38.4,38.5216,401488.0
2018-10-03 12:30:00,47.52,47.62,47.47,47.48,346849.0,38.5216,38.6026,38.4811,38.4892,346849.0
2018-10-03 13:00:00,47.48,47.59,47.4,47.52,327042.0,38.4892,38.5783,38.4243,38.5216,327042.0
2018-10-03 13:30:00,47.52,47.66,47.47,47.66,333965.0,38.5216,38.6351,38.4811,38.6351,333965.0
2018-10-03 14:00:00,47.66,47.73,47.47,47.53,433264.0,38.6351,38.6918,38.4811,38.5297,433264.0
2018-10-03 14:30:00,47.53,47.55,47.18,47.24,404561.0,38.5297,38.5459,38.246,38.2946,404561.0
2018-10-03 15:00:00,47.25,47.31,47.15,47.3,634855.0,38.3027,38.3513,38.2216,38.3432,634855.0
2018-10-03 15:30:00,47.3,47.33,47.07,47.14,1826173.0,38.3432,38.3676,38.1568,38.2135,1826173.0
2018-10-04 09:30:00,47.38,47.93,47.29,47.78,1105402.0,38.4081,38.8539,38.3351,38.7323,1105402.0
2018-10-04 10:00:00,47.78,47.8,47.41,47.49,473747.0,38.7323,38.7486,38.4324,38.4973,473747.0
2018-10-04 10:30:00,47.49,47.79,47.44,47.64,453013.0,38.4973,38.7405,38.4567,38.6189,453013.0
2018-10-04 11:00:00,47.63,47.77,47.49,47.5,309759.0,38.6108,38.7242,38.4973,38.5054,309759.0
2018-10-04 11:30:00,47.5,47.58,47.23,47.25,252855.0,38.5054,38.5702,38.2865,38.3027,252855.0
2018-10-04 12:00:00,47.24,47.24,47.05,47.17,349126.0,38.2946,38.2946,38.1406,38.2379,349126.0
2018-10-04 12:30:00,47.16,47.35,47.13,47.18,401823.0,38.2298,38.3838,38.2054,38.246,401823.0
2018-10-04 13:00:00,47.17,47.17,46.97,47.12,438848.0,38.2379,38.2379,38.0757,38.1973,438848.0
2018-10-04 13:30:00,47.11,47.2,46.97,47.09,269577.0,38.1892,38.2622,38.0757,38.173,269577.0
2018-10-04 14:00:00,47.09,47.16,47.01,47.14,384564.0,38.173,38.2298,38.1082,38.2135,384564.0
2018-10-04 14:30:00,47.14,47.33,47.1,47.26,482407.0,38.2135,38.3676,38.1811,38.3108,482407.0
2018-10-04 15:00:00,47.26,47.35,47.22,47.27,486438.0,38.3108,38.3838,38.2784,38.3189,486438.0
2018-10-04 15:30:00,47.27,47.33,47.15,47.27,855997.0,38.3189,38.3676,38.2216,38.3189,855997.0
2018-10-05 09:30:00,47.38,47.53,47.07,47.24,541254.0,38.4081,38.5297,38.1568,38.2946,541254.0
2018-10-05 10:00:00,47.25,47.34,47.19,47.25,344678.0,38.3027,38.3757,38.2541,38.3027,344678.0
2018-10-05 10:30:00,47.25,47.26,47.11,47.15,331289.0,38.3027,38.3108,38.1892,38.2216,331289.0
2018-10-05 11:00:00,47.15,47.17,46.81,46.83,429102.0,38.2216,38.2379,37.946,37.9622,429102.0
2018-10-05 11:30:00,46.84,46.85,46.52,46.61,637974.0,37.9703,37.9785,37.7109,37.7839,637974.0
2018-10-05 12:00:00,46.61,46.79,46.55,46.7,484401.0,37.7839,37.9298,37.7353,37.8569,484401.0
2018-10-05 12:30:00,46.69,46.7,46.52,46.58,305641.0,37.8488,37.8569,37.7109,37.7596,305641.0
2018-10-05 13:00:00,46.57,46.63,46.5,46.53,227564.0,37.7515,37.8001,37.6947,37.7191,227564.0
2018-10-05 13:30:00,46.54,46.73,46.5,46.67,268383.0,37.7272,37.8812,37.6947,37.8325,268383.0
2018-10-05 14:00:00,46.67,46.7,46.58,46.65,266096.0,37.8325,37.8569,37.7596,37.8163,266096.0
2018-10-05 14:30:00,46.65,46.77,46.64,46.73,320379.0,37.8163,37.9136,37.8082,37.8812,320379.0
2018-10-05 15:00:00,46.74,46.81,46.66,46.69,413308.0,37.8893,37.946,37.8244,37.8488,413308.0
2018-10-05 15:30:00,46.69,46.78,46.6,46.74,1336580.0,37.8488,37.9217,37.7758,37.8893,1336580.0
2018-10-08 09:30:00,46.51,46.75,46.3,46.53,651666.0,37.7028,37.8974,37.5326,37.7191,651666.0
2018-10-08 10:00:00,46.53,46.63,46.47,46.58,456363.0,37.7191,37.8001,37.6704,37.7596,456363.0
2018-10-08 10:30:00,46.57,46.65,46.52,46.61,244422.0,37.7515,37.8163,37.7109,37.7839,244422.0
2018-10-08 11:00:00,46.61,46.64,46.47,46.52,312393.0,37.7839,37.8082,37.6704,37.7109,312393.0
2018-10-08 11:30:00,46.52,46.65,46.33,46.38,418310.0,37.7109,37.8163,37.5569,37.5975,418310.0
2018-10-08 12:00:00,46.37,46.75,46.33,46.73,455724.0,37.5893,37.8974,37.5569,37.8812,455724.0
2018-10-08 12:30:00,46.73,46.75,46.52,46.52,211374.0,37.8812,37.8974,37.7109,37.7109,211374.0
2018-10-08 13:00:00,46.52,46.61,46.48,46.56,341683.0,37.7109,37.7839,37.6785,37.7434,341683.0
2018-10-08 13:30:00,46.56,46.73,46.55,46.71,172577.0,37.7434,37.8812,37.7353,37.865,172577.0
2018-10-08 14:00:00,46.72,47.22,46.71,47.0,543649.0,37.8731,38.2784,37.865,38.1001,543649.0
2018-10-08 14:30:00,47.01,47.11,46.93,46.96,262798.0,38.1082,38.1892,38.0433,38.0676,262798.0
2018-10-08 15:00:00,46.95,47.15,46.93,47.02,310416.0,38.0595,38.2216,38.0433,38.1163,310416.0
2018-10-08 15:30:00,47.02,47.09,46.96,47.03,903794.0,38.1163,38.173,38.0676,38.1244,903794.0
2018-10-09 09:30:00,46.7,46.81,45.94,46.26,1485279.0,37.8569,37.946,37.2408,37.5002,1485279.0
2018-10-09 10:00:00,46.26,46.42,46.07,46.36,892870.0,37.5002,37.6299,37.3462,37.5812,892870.0
2018-10-09 10:30:00,46.38,46.54,46.07,46.08,608818.0,37.5975,37.7272,37.3462,37.3543,608818.0
2018-10-09 11:00:00,46.09,46.27,46.05,46.26,616896.0,37.3624,37.5083,37.3299,37.5002,616896.0
2018-10-09 11:30:00,46.26,46.51,46.23,46.51,503209.0,37.5002,37.7028,37.4759,37.7028,503209.0
2018-10-09 12:00:00,46.51,46.58,46.4,46.45,406935.0,37.7028,37.7596,37.6137,37.6542,406935.0
2018-10-09 12:30:00,46.45,46.47,46.25,46.36,353588.0,37.6542,37.6704,37.4921,37.5812,353588.0
2018-10-09 13:00:00,46.36,46.49,46.31,46.48,310284.0,37.5812,37.6866,37.5407,37.6785,310284.0
2018-10-09 13:30:00,46.48,46.48,46.38,46.46,183959.0,37.6785,37.6785,37.5975,37.6623,183959.0
2018-10-09 14:00:00,46.46,46.53,46.38,46.48,322138.0,37.6623,37.7191,37.5975,37.6785,322138.0
2018-10-09 14:30:00,46.49,46.52,46.37,46.41,314159.0,37.6866,37.7109,37.5893,37.6218,314159.0
2018-10-09 15:00:00,46.41,46.46,46.26,46.3,345528.0,37.6218,37.6623,37.5002,37.5326,345528.0
2018-10-09 15:30:00,46.3,46.31,46.04,46.15,2259096.0,37.5326,37.5407,37.3218,37.411,2259096.0
2018-10-10 09:30:00,46.34,46.41,46.05,46.06,1004216.0,37.565,37.6218,37.3299,37.3381,1004216.0
2018-10-10 10:00:00,46.06,46.16,45.88,46.14,837815.0,37.3381,37.4191,37.1921,37.4029,837815.0
2018-10-10 10:30:00,46.13,46.22,46.04,46.09,565430.0,37.3948,37.4678,37.3218,37.3624,565430.0
2018-10-10 11:00:00,46.1,46.15,45.7,45.89,691500.0,37.3705,37.411,37.0462,37.2002,691500.0
2018-10-10 11:30:00,45.88,45.92,45.7,45.76,428683.0,37.1921,37.2246,37.0462,37.0949,428683.0
2018-10-10 12:00:00,45.75,45.76,45.56,45.6,443435.0,37.0868,37.0949,36.9327,36.9652,443435.0
2018-10-10 12:30:00,45.6,45.61,45.41,45.42,708729.0,36.9652,36.9733,36.8111,36.8192,708729.0
2018-10-10 13:00:00,45.41,45.67,45.29,45.55,550899.0,36.8111,37.0219,36.7139,36.9246,550899.0
2018-10-10 13:30:00,45.54,45.6,45.39,45.48,378177.0,36.9165,36.9652,36.7949,36.8679,378177.0
2018-10-10 14:00:00,45.49,45.5,45.15,45.23,699289.0,36.876,36.8841,36.6004,36.6652,699289.0
2018-10-10 14:30:00,45.23,45.32,45.06,45.14,648565.0,36.6652,36.7382,36.5274,36.5923,648565.0
2018-10-10 15:00:00,45.13,45.13,44.85,44.94,1422877.0,36.5842,36.5842,36.3572,36.4301,1422877.0
2018-10-10 15:30:00,44.93,44.94,44.51,44.61,3010157.0,36.422,36.4301,36.0816,36.1626,3010157.0
2018-10-11 09:30:00,44.18,44.79,43.91,44.73,1613473.0,35.814,36.3085,35.5952,36.2599,1613473.0
2018-10-11 10:00:00,44.73,44.73,44.14,44.28,1347884.0,36.2599,36.2599,35.7816,35.8951,1347884.0
2018-10-11 10:30:00,44.28,44.36,43.89,43.9,1281731.0,35.8951,35.96,35.579,35.5871,1281731.0
2018-10-11 11:00:00,43.9,43.95,43.39,43.79,1717689.0,35.5871,35.6276,35.1736,35.4979,1717689.0
2018-10-11 11:30:00,43.8,44.1,43.63,44.06,927729.0,35.506,35.7492,35.3682,35.7168,927729.0
2018-10-11 12:00:00,44.05,44.45,43.96,44.19,1132113.0,35.7087,36.0329,35.6357,35.8222,1132113.0
2018-10-11 12:30:00,44.2,44.29,43.94,43.95,653062.0,35.8303,35.9032,35.6195,35.6276,653062.0
2018-10-11 13:00:00,43.94,44.14,43.78,43.96,639489.0,35.6195,35.7816,35.4898,35.6357,639489.0
2018-10-11 13:30:00,43.95,44.16,43.85,44.13,1296367.0,35.6276,35.7978,35.5465,35.7735,1296367.0
2018-10-11 14:00:00,44.13,44.16,43.83,43.91,848976.0,35.7735,35.7978,35.5303,35.5952,848976.0
2018-10-11 14:30:00,43.91,43.93,43.24,43.34,1874287.0,35.5952,35.6114,35.052,35.1331,1874287.0
2018-10-11 15:00:00,43.33,43.92,43.16,43.75,1875849.0,35.125,35.6033,34.9872,35.4655,1875849.0
2018-10-11 15:30:00,43.75,43.87,43.37,43.49,3595789.0,35.4655,35.5627,35.1574,35.2547,3595789.0
2018-10-12 09:30:00,44.3,44.57,44.04,44.21,1019217.0,35.9113,36.1302,35.7006,35.8384,1019217.0
2018-10-12 10:00:00,44.2,44.23,43.46,43.5,1197332.0,35.8303,35.8546,35.2304,35.2628,1197332.0
2018-10-12 10:30:00,43.5,43.79,43.37,43.62,863596.0,35.2628,35.4979,35.1574,35.3601,863596.0
2018-10-12 11:00:00,43.62,43.8,43.47,43.52,774905.0,35.3601,35.506,35.2385,35.279,774905.0
2018-10-12 11:30:00,43.52,43.61,43.3,43.45,588725.0,35.279,35.352,35.1007,35.2223,588725.0
2018-10-12 12:00:00,43.45,43.52,43.28,43.34,465761.0,35.2223,35.279,35.0845,35.1331,465761.0
2018-10-12 12:30:00,43.34,43.38,42.89,42.98,1214303.0,35.1331,35.1655,34.7683,34.8413,1214303.0
2018-10-12 13:00:00,42.98,43.32,42.88,43.05,502344.0,34.8413,35.1169,34.7602,34.898,502344.0
2018-10-12 13:30:00,43.04,43.25,42.92,43.09,516144.0,34.8899,35.0602,34.7926,34.9305,516144.0
2018-10-12 14:00:00,43.09,43.14,42.93,43.11,476053.0,34.9305,34.971,34.8007,34.9467,476053.0
2018-10-12 14:30:00,43.12,43.22,42.95,43.19,542298.0,34.9548,35.0358,34.817,35.0115,542298.0
2018-10-12 15:00:00,43.19,43.54,43.06,43.5,1089417.0,35.0115,35.2952,34.9061,35.2628,1089417.0
2018-10-12 15:30:00,43.51,43.73,43.37,43.44,2874147.0,35.2709,35.4493,35.1574,35.2142,2874147.0
2018-10-15 09:30:00,43.42,43.74,43.07,43.41,964059.0,35.198,35.4574,34.9142,35.1899,964059.0
2018-10-15 10:00:00,43.41,43.53,43.22,43.48,450305.0,35.1899,35.2871,35.0358,35.2466,450305.0
2018-10-15 10:30:00,43.47,43.56,43.34,43.36,678467.0,35.2385,35.3115,35.1331,35.1493,678467.0
2018-10-15 11:00:00,43.36,43.71,43.32,43.61,763165.0,35.1493,35.433,35.1169,35.352,763165.0
2018-10-15 11:30:00,43.62,43.68,43.45,43.48,560533.0,35.3601,35.4087,35.2223,35.2466,560533.0
2018-10-15 12:00:00,43.48,43.57,43.38,43.52,567563.0,35.2466,35.3196,35.1655,35.279,567563.0
2018-10-15 12:30:00,43.54,43.65,43.48,43.51,422821.0,35.2952,35.3844,35.2466,35.2709,422821.0
2018-10-15 13:00:00,43.51,43.64,43.44,43.52,255406.0,35.2709,35.3763,35.2142,35.279,255406.0
2018-10-15 13:30:00,43.52,43.62,43.49,43.56,357676.0,35.279,35.3601,35.2547,35.3115,357676.0
2018-10-15 14:00:00,43.57,43.58,43.37,43.39,487394.0,35.3196,35.3277,35.1574,35.1736,487394.0
2018-10-15 14:30:00,43.38,43.77,43.36,43.74,435065.0,35.1655,35.4817,35.1493,35.4574,435065.0
2018-10-15 15:00:00,43.74,43.77,43.5,43.59,716886.0,35.4574,35.4817,35.2628,35.3358,716886.0
2018-10-15 15:30:00,43.58,43.72,43.44,43.47,2190211.0,35.3277,35.4412,35.2142,35.2385,2190211.0
2018-10-16 09:30:00,45.74,45.79,44.48,44.7,3549697.0,37.0786,37.1192,36.0572,36.2356,3549697.0
2018-10-16 10:00:00,44.69,45.39,44.66,45.07,2633563.0,36.2275,36.7949,36.2032,36.5355,2633563.0
2018-10-16 10:30:00,45.07,45.55,44.96,45.53,1325483.0,36.5355,36.9246,36.4463,36.9084,1325483.0
2018-10-16 11:00:00,45.52,45.58,45.19,45.47,858784.0,36.9003,36.9489,36.6328,36.8598,858784.0
2018-10-16 11:30:00,45.46,45.51,45.28,45.41,916540.0,36.8517,36.8922,36.7058,36.8111,916540.0
2018-10-16 12:00:00,45.41,45.49,45.27,45.48,581742.0,36.8111,36.876,36.6976,36.8679,581742.0
2018-10-16 12:30:00,45.48,46.04,45.37,45.94,1267702.0,36.8679,37.3218,36.7787,37.2408,1267702.0
2018-10-16 13:00:00,45.94,46.03,45.62,45.82,849569.0,37.2408,37.3137,36.9814,37.1435,849569.0
2018-10-16 13:30:00,45.82,45.95,45.71,45.86,763251.0,37.1435,37.2489,37.0543,37.1759,763251.0
2018-10-16 14:00:00,45.86,46.0,45.71,45.94,875697.0,37.1759,37.2894,37.0543,37.2408,875697.0
2018-10-16 14:30:00,45.94,46.11,45.88,45.99,919638.0,37.2408,37.3786,37.1921,37.2813,919638.0
2018-10-16 15:00:00,45.99,46.02,45.81,45.84,1125048.0,37.2813,37.3056,37.1354,37.1597,1125048.0
2018-10-16 15:30:00,45.84,46.2,45.8,45.96,3648679.0,37.1597,37.4515,37.1273,37.257,3648679.0
2018-10-17 09:30:00,45.96,46.53,45.53,46.39,2069197.0,37.257,37.7191,36.9084,37.6056,2069197.0
2018-10-17 10:00:00,46.39,46.59,46.2,46.58,1495171.0,37.6056,37.7677,37.4515,37.7596,1495171.0
2018-10-17 10:30:00,46.58,47.11,46.27,47.01,1748127.0,37.7596,38.1892,37.5083,38.1082,1748127.0
2018-10-17 11:00:00,47.0,47.42,46.89,47.37,1985419.0,38.1001,38.4405,38.0109,38.4,1985419.0
2018-10-17 11:30:00,47.37,47.64,47.29,47.61,1563671.0,38.4,38.6189,38.3351,38.5945,1563671.0
2018-10-17 12:00:00,47.61,47.74,47.52,47.63,1131721.0,38.5945,38.6999,38.5216,38.6108,1131721.0
2018-10-17 12:30:00,47.63,47.84,47.52,47.74,991207.0,38.6108,38.781,38.5216,38.6999,991207.0
2018-10-17 13:00:00,47.74,47.82,47.54,47.58,951994.0,38.6999,38.7648,38.5378,38.5702,951994.0
2018-10-17 13:30:00,47.58,47.69,47.53,47.64,686571.0,38.5702,38.6594,38.5297,38.6189,686571.0
2018-10-17 14:00:00,47.63,47.63,47.17,47.22,879627.0,38.6108,38.6108,38.2379,38.2784,879627.0
2018-10-17 14:30:00,47.22,47.49,47.19,47.38,697599.0,38.2784,38.4973,38.2541,38.4081,697599.0
2018-10-17 15:00:00,47.39,47.41,47.09,47.21,1131360.0,38.4162,38.4324,38.173,38.2703,1131360.0
2018-10-17 15:30:00,47.21,47.28,46.92,47.21,3200622.0,38.2703,38.327,38.0352,38.2703,3200622.0
2018-10-18 09:30:00,46.91,47.49,46.85,47.22,1194246.0,38.0271,38.4973,37.9785,38.2784,1194246.0
2018-10-18 10:00:00,47.21,47.37,47.05,47.23,744511.0,38.2703,38.4,38.1406,38.2865,744511.0
2018-10-18 10:30:00,47.23,47.42,47.15,47.22,553660.0,38.2865,38.4405,38.2216,38.2784,553660.0
2018-10-18 11:00:00,47.21,47.24,46.52,46.53,958967.0,38.2703,38.2946,37.7109,37.7191,958967.0
2018-10-18 11:30:00,46.52,46.61,46.05,46.11,1336584.0,37.7109,37.7839,37.3299,37.3786,1336584.0
2018-10-18 12:00:00,46.1,46.49,46.05,46.35,919643.0,37.3705,37.6866,37.3299,37.5731,919643.0
2018-10-18 12:30:00,46.36,46.54,46.24,46.42,630801.0,37.5812,37.7272,37.484,37.6299,630801.0
2018-10-18 13:00:00,46.42,46.5,46.0,46.06,887606.0,37.6299,37.6947,37.2894,37.3381,887606.0
2018-10-18 13:30:00,46.06,46.16,45.81,45.94,1031959.0,37.3381,37.4191,37.1354,37.2408,1031959.0
2018-10-18 14:00:00,45.93,46.22,45.9,45.93,862194.0,37.2327,37.4678,37.2083,37.2327,862194.0
2018-10-18 14:30:00,45.92,46.07,45.86,45.93,776615.0,37.2246,37.3462,37.1759,37.2327,776615.0
2018-10-18 15:00:00,45.93,46.13,45.75,46.06,828866.0,37.2327,37.3948,37.0868,37.3381,828866.0
2018-10-18 15:30:00,46.05,46.15,45.88,46.02,1953821.0,37.3299,37.411,37.1921,37.3056,1953821.0
2018-10-19 09:30:00,46.07,46.46,45.64,46.32,1470767.0,37.3462,37.6623,36.9976,37.5488,1470767.0
2018-10-19 10:00:00,46.33,46.49,46.26,46.39,959020.0,37.5569,37.6866,37.5002,37.6056,959020.0
2018-10-19 10:30:00,46.39,46.59,46.35,46.5,848355.0,37.6056,37.7677,37.5731,37.6947,848355.0
2018-10-19 11:00:00,46.5,46.52,46.35,46.41,617544.0,37.6947,37.7109,37.5731,37.6218,617544.0
2018-10-19 11:30:00,46.42,46.53,46.22,46.51,622778.0,37.6299,37.7191,37.4678,37.7028,622778.0
2018-10-19 12:00:00,46.51,46.62,46.27,46.28,564910.0,37.7028,37.792,37.5083,37.5164,564910.0
2018-10-19 12:30:00,46.28,46.38,46.17,46.24,479918.0,37.5164,37.5975,37.4272,37.484,479918.0
2018-10-19 13:00:00,46.23,46.44,46.12,46.33,722416.0,37.4759,37.6461,37.3867,37.5569,722416.0
2018-10-19 13:30:00,46.33,46.57,46.27,46.44,862534.0,37.5569,37.7515,37.5083,37.6461,862534.0
2018-10-19 14:00:00,46.44,46.52,46.17,46.49,1152114.0,37.6461,37.7109,37.4272,37.6866,1152114.0
2018-10-19 14:30:00,46.49,46.68,46.45,46.65,609746.0,37.6866,37.8406,37.6542,37.8163,609746.0
2018-10-19 15:00:00,46.65,46.73,46.51,46.69,691050.0,37.8163,37.8812,37.7028,37.8488,691050.0
2018-10-19 15:30:00,46.7,46.7,46.42,46.43,2076147.0,37.8569,37.8569,37.6299,37.638,2076147.0
2018-10-22 09:30:00,46.43,46.72,45.99,46.3,959406.0,37.638,37.8731,37.2813,37.5326,959406.0
2018-10-22 10:00:00,46.3,46.37,45.77,45.87,855062.0,37.5326,37.5893,37.103,37.184,855062.0
2018-10-22 10:30:00,45.86,46.14,45.84,46.03,639276.0,37.1759,37.4029,37.1597,37.3137,639276.0
2018-10-22 11:00:00,46.02,46.03,45.62,45.7,773260.0,37.3056,37.3137,36.9814,37.0462,773260.0
2018-10-22 11:30:00,45.7,45.74,45.29,45.32,675376.0,37.0462,37.0786,36.7139,36.7382,675376.0
2018-10-22 12:00:00,45.33,45.5,45.28,45.36,555365.0,36.7463,36.8841,36.7058,36.7706,555365.0
2018-10-22 12:30:00,45.36,45.58,45.31,45.53,606769.0,36.7706,36.9489,36.7301,36.9084,606769.0
2018-10-22 13:00:00,45.53,45.7,45.47,45.53,341462.0,36.9084,37.0462,36.8598,36.9084,341462.0
2018-10-22 13:30:00,45.53,45.64,45.38,45.39,407712.0,36.9084,36.9976,36.7868,36.7949,407712.0
2018-10-22 14:00:00,45.38,45.42,45.28,45.34,597745.0,36.7868,36.8192,36.7058,36.7544,597745.0
2018-10-22 14:30:00,45.34,45.39,45.22,45.32,464633.0,36.7544,36.7949,36.6571,36.7382,464633.0
2018-10-22 15:00:00,45.32,45.46,45.26,45.31,527622.0,36.7382,36.8517,36.6895,36.7301,527622.0
2018-10-22 15:30:00,45.31,45.42,45.09,45.11,1734990.0,36.7301,36.8192,36.5517,36.5679,1734990.0
2018-10-23 09:30:00,44.02,44.43,43.75,44.0,1442752.0,35.6843,36.0167,35.4655,35.6681,1442752.0
2018-10-23 10:00:00,44.0,44.07,43.47,43.57,1820647.0,35.6681,35.7249,35.2385,35.3196,1820647.0
2018-10-23 10:30:00,43.56,44.17,43.31,44.17,1573993.0,35.3115,35.8059,35.1088,35.8059,1573993.0
2018-10-23 11:00:00,44.16,44.57,44.08,44.36,1202865.0,35.7978,36.1302,35.733,35.96,1202865.0
2018-10-23 11:30:00,44.36,44.42,44.02,44.02,910799.0,35.96,36.0086,35.6843,35.6843,910799.0
2018-10-23 12:00:00,44.02,44.37,44.01,44.32,728111.0,35.6843,35.9681,35.6762,35.9275,728111.0
2018-10-23 12:30:00,44.32,44.41,44.24,44.3,657838.0,35.9275,36.0005,35.8627,35.9113,657838.0
2018-10-23 13:00:00,44.3,44.58,44.28,44.33,460046.0,35.9113,36.1383,35.8951,35.9356,460046.0
2018-10-23 13:30:00,44.33,44.4,44.05,44.11,522912.0,35.9356,35.9924,35.7087,35.7573,522912.0
2018-10-23 14:00:00,44.11,44.61,44.1,44.56,611550.0,35.7573,36.1626,35.7492,36.1221,611550.0
2018-10-23 14:30:00,44.56,44.79,44.54,44.72,603094.0,36.1221,36.3085,36.1059,36.2518,603094.0
2018-10-23 15:00:00,44.71,44.81,44.58,44.65,869192.0,36.2437,36.3248,36.1383,36.195,869192.0
2018-10-23 15:30:00,44.64,44.81,44.44,44.5,1839555.0,36.1869,36.3248,36.0248,36.0735,1839555.0
2018-10-24 09:30:00,44.79,44.8,44.26,44.33,953363.0,36.3085,36.3166,35.8789,35.9356,953363.0
2018-10-24 10:00:00,44.34,44.48,44.03,44.18,844555.0,35.9438,36.0572,35.6925,35.814,844555.0
2018-10-24 10:30:00,44.18,44.39,43.93,43.94,586104.0,35.814,35.9843,35.6114,35.6195,586104.0
2018-10-24 11:00:00,43.94,44.0,43.76,43.89,710223.0,35.6195,35.6681,35.4736,35.579,710223.0
2018-10-24 11:30:00,43.9,44.26,43.8,44.19,759148.0,35.5871,35.8789,35.506,35.8222,759148.0
2018-10-24 12:00:00,44.19,44.28,44.07,44.07,461794.0,35.8222,35.8951,35.7249,35.7249,461794.0
2018-10-24 12:30:00,44.08,44.18,43.95,44.13,1082935.0,35.733,35.814,35.6276,35.7735,1082935.0
2018-10-24 13:00:00,44.12,44.12,43.69,43.84,841896.0,35.7654,35.7654,35.4168,35.5384,841896.0
2018-10-24 13:30:00,43.85,44.1,43.7,43.97,624512.0,35.5465,35.7492,35.4249,35.6438,624512.0
2018-10-24 14:00:00,43.96,44.1,43.85,44.09,1029560.0,35.6357,35.7492,35.5465,35.7411,1029560.0
2018-10-24 14:30:00,44.09,44.24,43.92,43.98,580267.0,35.7411,35.8627,35.6033,35.6519,580267.0
2018-10-24 15:00:00,43.98,43.98,43.59,43.61,945363.0,35.6519,35.6519,35.3358,35.352,945363.0
2018-10-24 15:30:00,43.61,43.92,43.33,43.49,3362418.0,35.352,35.6033,35.125,35.2547,3362418.0
2018-10-25 09:30:00,43.96,44.55,43.95,44.2,1726440.0,35.6357,36.114,35.6276,35.8303,1726440.0
2018-10-25 10:00:00,44.2,44.45,44.0,44.22,983032.0,35.8303,36.0329,35.6681,35.8465,983032.0
2018-10-25 10:30:00,44.23,44.51,44.2,44.39,777586.0,35.8546,36.0816,35.8303,35.9843,777586.0
2018-10-25 11:00:00,44.39,44.73,44.2,44.73,741381.0,35.9843,36.2599,35.8303,36.2599,741381.0
2018-10-25 11:30:00,44.73,44.79,44.58,44.69,604044.0,36.2599,36.3085,36.1383,36.2275,604044.0
2018-10-25 12:00:00,44.7,44.73,44.42,44.42,525854.0,36.2356,36.2599,36.0086,36.0086,525854.0
2018-10-25 12:30:00,44.41,44.67,44.36,44.67,546926.0,36.0005,36.2113,35.96,36.2113,546926.0
2018-10-25 13:00:00,44.67,44.69,44.26,44.52,624271.0,36.2113,36.2275,35.8789,36.0897,624271.0
2018-10-25 13:30:00,44.52,44.66,44.43,44.45,449082.0,36.0897,36.2032,36.0167,36.0329,449082.0
2018-10-25 14:00:00,44.44,44.78,44.4,44.76,467902.0,36.0248,36.3004,35.9924,36.2842,467902.0
2018-10-25 14:30:00,44.75,44.95,44.74,44.87,406673.0,36.2761,36.4382,36.268,36.3734,406673.0
2018-10-25 15:00:00,44.87,44.96,44.74,44.89,650935.0,36.3734,36.4463,36.268,36.3896,650935.0
2018-10-25 15:30:00,44.89,44.94,44.41,44.56,2363926.0,36.3896,36.4301,36.0005,36.1221,2363926.0
2018-10-26 09:30:00,43.77,43.89,43.45,43.69,1038399.0,35.4817,35.579,35.2223,35.4168,1038399.0
2018-10-26 10:00:00,43.69,43.75,43.28,43.65,1355252.0,35.4168,35.4655,35.0845,35.3844,1355252.0
2018-10-26 10:30:00,43.64,43.64,43.25,43.28,884074.0,35.3763,35.3763,35.0602,35.0845,884074.0
2018-10-26 11:00:00,43.28,43.73,43.24,43.68,859420.0,35.0845,35.4493,35.052,35.4087,859420.0
2018-10-26 11:30:00,43.69,43.95,43.62,43.71,622918.0,35.4168,35.6276,35.3601,35.433,622918.0
2018-10-26 12:00:00,43.7,44.13,43.69,44.05,543520.0,35.4249,35.7735,35.4168,35.7087,543520.0
2018-10-26 12:30:00,44.06,44.34,44.01,44.19,486620.0,35.7168,35.9438,35.6762,35.8222,486620.0
2018-10-26 13:00:00,44.19,44.39,44.19,44.23,532152.0,35.8222,35.9843,35.8222,35.8546,532152.0
2018-10-26 13:30:00,44.23,44.5,44.02,44.46,698307.0,35.8546,36.0735,35.6843,36.041,698307.0
2018-10-26 14:00:00,44.46,44.52,44.04,44.23,560032.0,36.041,36.0897,35.7006,35.8546,560032.0
2018-10-26 14:30:00,44.23,44.39,43.79,43.86,523109.0,35.8546,35.9843,35.4979,35.5546,523109.0
2018-10-26 15:00:00,43.86,44.17,43.66,44.09,911771.0,35.5546,35.8059,35.3925,35.7411,911771.0
2018-10-26 15:30:00,44.08,44.3,43.83,43.93,2063489.0,35.733,35.9113,35.5303,35.6114,2063489.0
2018-10-29 09:30:00,44.59,44.83,44.28,44.58,770840.0,36.1464,36.341,35.8951,36.1383,770840.0
2018-10-29 10:00:00,44.58,44.97,44.58,44.94,685871.0,36.1383,36.4545,36.1383,36.4301,685871.0
2018-10-29 10:30:00,44.93,45.07,44.75,45.01,649105.0,36.422,36.5355,36.2761,36.4869,649105.0
2018-10-29 11:00:00,45.02,45.08,44.6,44.73,549162.0,36.495,36.5436,36.1545,36.2599,549162.0
2018-10-29 11:30:00,44.73,44.87,44.51,44.53,607351.0,36.2599,36.3734,36.0816,36.0978,607351.0
2018-10-29 12:00:00,44.52,44.59,44.22,44.41,679593.0,36.0897,36.1464,35.8465,36.0005,679593.0
2018-10-29 12:30:00,44.4,44.6,44.32,44.44,558259.0,35.9924,36.1545,35.9275,36.0248,558259.0
2018-10-29 13:00:00,44.43,44.63,44.42,44.45,368055.0,36.0167,36.1788,36.0086,36.0329,368055.0
2018-10-29 13:30:00,44.46,44.67,44.43,44.49,398463.0,36.041,36.2113,36.0167,36.0653,398463.0
2018-10-29 14:00:00,44.48,44.49,44.16,44.18,765969.0,36.0572,36.0653,35.7978,35.814,765969.0
2018-10-29 14:30:00,44.18,44.36,44.01,44.09,606230.0,35.814,35.96,35.6762,35.7411,606230.0
2018-10-29 15:00:00,44.09,44.11,43.55,43.68,1126283.0,35.7411,35.7573,35.3033,35.4087,1126283.0
2018-10-29 15:30:00,43.68,43.93,43.3,43.93,2289545.0,35.4087,35.6114,35.1007,35.6114,2289545.0
2018-10-30 09:30:00,44.0,44.26,43.77,44.22,1150415.0,35.9086,36.1208,35.7209,36.0881,1150415.0
2018-10-30 10:00:00,44.22,44.43,44.06,44.07,887007.0,36.0881,36.2595,35.9576,35.9657,887007.0
2018-10-30 10:30:00,44.07,44.12,43.87,43.94,632597.0,35.9657,36.0065,35.8025,35.8596,632597.0
2018-10-30 11:00:00,43.95,43.95,43.56,43.8,626117.0,35.8678,35.8678,35.5495,35.7454,626117.0
2018-10-30 11:30:00,43.8,43.91,43.61,43.68,676684.0,35.7454,35.8351,35.5903,35.6474,676684.0
2018-10-30 12:00:00,43.68,44.13,43.68,44.12,755361.0,35.6474,36.0147,35.6474,36.0065,755361.0
2018-10-30 12:30:00,44.12,44.18,43.92,43.94,634728.0,36.0065,36.0555,35.8433,35.8596,634728.0
2018-10-30 13:00:00,43.93,44.12,43.9,43.95,669831.0,35.8515,36.0065,35.827,35.8678,669831.0
2018-10-30 13:30:00,43.94,44.27,43.9,44.25,458149.0,35.8596,36.1289,35.827,36.1126,458149.0
2018-10-30 14:00:00,44.25,44.32,43.86,43.91,680717.0,36.1126,36.1697,35.7943,35.8351,680717.0
2018-10-30 14:30:00,43.91,44.35,43.85,44.29,610898.0,35.8351,36.1942,35.7862,36.1453,610898.0
2018-10-30 15:00:00,44.29,44.49,44.1,44.46,735466.0,36.1453,36.3085,35.9902,36.284,735466.0
2018-10-30 15:30:00,44.47,44.59,44.31,44.47,2132456.0,36.2922,36.3901,36.1616,36.2922,2132456.0
2018-10-31 09:30:00,45.14,45.66,45.11,45.61,1405336.0,36.839,37.2633,36.8145,37.2225,1405336.0
2018-10-31 10:00:00,45.61,45.86,45.51,45.73,768408.0,37.2225,37.4265,37.1409,37.3205,768408.0
2018-10-31 10:30:00,45.73,46.08,45.7,45.82,906600.0,37.3205,37.6061,37.296,37.3939,906600.0
2018-10-31 11:00:00,45.82,46.07,45.75,46.01,657509.0,37.3939,37.5979,37.3368,37.549,657509.0
2018-10-31 11:30:00,46.0,46.09,45.79,45.85,408674.0,37.5408,37.6143,37.3694,37.4184,408674.0
2018-10-31 12:00:00,45.86,45.89,45.53,45.67,470652.0,37.4265,37.451,37.1572,37.2715,470652.0
2018-10-31 12:30:00,45.68,45.88,45.66,45.8,500641.0,37.2796,37.4429,37.2633,37.3776,500641.0
2018-10-31 13:00:00,45.81,46.04,45.73,45.88,679553.0,37.3857,37.5734,37.3205,37.4429,679553.0
2018-10-31 13:30:00,45.88,46.2,45.85,46.15,930358.0,37.4429,37.704,37.4184,37.6632,930358.0
2018-10-31 14:00:00,46.15,46.3,46.1,46.27,745448.0,37.6632,37.7856,37.6224,37.7611,745448.0
2018-10-31 14:30:00,46.28,46.3,46.0,46.13,712440.0,37.7693,37.7856,37.5408,37.6469,712440.0
2018-10-31 15:00:00,46.14,46.34,46.02,46.11,1074307.0,37.6551,37.8183,37.5571,37.6306,1074307.0
2018-10-31 15:30:00,46.11,46.12,45.61,45.67,2721169.0,37.6306,37.6387,37.2225,37.2715,2721169.0
2018-11-01 09:30:00,45.82,46.18,45.54,45.69,1030915.0,37.3939,37.6877,37.1654,37.2878,1030915.0
2018-11-01 10:00:00,45.69,45.89,45.45,45.8,650968.0,37.2878,37.451,37.0919,37.3776,650968.0
2018-11-01 10:30:00,45.8,46.11,45.8,46.03,373668.0,37.3776,37.6306,37.3776,37.5653,373668.0
2018-11-01 11:00:00,46.04,46.15,45.9,46.12,551571.0,37.5734,37.6632,37.4592,37.6387,551571.0
2018-11-01 11:30:00,46.11,46.2,45.97,45.98,259028.0,37.6306,37.704,37.5163,37.5245,259028.0
2018-11-01 12:00:00,45.98,45.99,45.84,45.9,288823.0,37.5245,37.5326,37.4102,37.4592,288823.0
2018-11-01 12:30:00,45.91,45.99,45.87,45.99,273996.0,37.4674,37.5326,37.4347,37.5326,273996.0
2018-11-01 13:00:00,45.99,46.0,45.83,45.93,231639.0,37.5326,37.5408,37.4021,37.4837,231639.0
2018-11-01 13:30:00,45.94,45.96,45.78,45.89,290623.0,37.4918,37.5082,37.3613,37.451,290623.0
2018-11-01 14:00:00,45.89,45.95,45.8,45.87,322296.0,37.451,37.5,37.3776,37.4347,322296.0
2018-11-01 14:30:00,45.87,46.07,45.83,46.02,383693.0,37.4347,37.5979,37.4021,37.5571,383693.0
2018-11-01 15:00:00,46.01,46.05,45.92,45.98,383908.0,37.549,37.5816,37.4755,37.5245,383908.0
2018-11-01 15:30:00,45.98,46.03,45.87,45.89,1481843.0,37.5245,37.5653,37.4347,37.451,1481843.0
2018-11-02 09:30:00,46.5,46.95,46.45,46.52,972266.0,37.9489,38.3161,37.908,37.9652,972266.0
2018-11-02 10:00:00,46.51,46.56,46.15,46.15,708855.0,37.957,37.9978,37.6632,37.6632,708855.0
2018-11-02 10:30:00,46.16,46.24,45.94,46.14,682039.0,37.6714,37.7367,37.4918,37.6551,682039.0
2018-11-02 11:00:00,46.15,46.17,45.71,45.84,698259.0,37.6632,37.6795,37.3041,37.4102,698259.0
2018-11-02 11:30:00,45.84,45.95,45.74,45.92,610982.0,37.4102,37.5,37.3286,37.4755,610982.0
2018-11-02 12:00:00,45.92,45.98,45.81,45.92,396862.0,37.4755,37.5245,37.3857,37.4755,396862.0
2018-11-02 12:30:00,45.92,45.95,45.62,45.72,469049.0,37.4755,37.5,37.2307,37.3123,469049.0
2018-11-02 13:00:00,45.72,45.83,45.53,45.79,406146.0,37.3123,37.4021,37.1572,37.3694,406146.0
2018-11-02 13:30:00,45.79,45.89,45.7,45.8,321143.0,37.3694,37.451,37.296,37.3776,321143.0
2018-11-02 14:00:00,45.8,46.09,45.58,46.07,387621.0,37.3776,37.6143,37.198,37.5979,387621.0
2018-11-02 14:30:00,46.05,46.08,45.83,45.88,951728.0,37.5816,37.6061,37.4021,37.4429,951728.0
2018-11-02 15:00:00,45.88,46.03,45.76,45.95,612664.0,37.4429,37.5653,37.3449,37.5,612664.0
2018-11-02 15:30:00,45.94,46.09,45.86,45.95,1718896.0,37.4918,37.6143,37.4265,37.5,1718896.0
2018-11-05 09:30:00,46.02,46.36,46.02,46.08,648623.0,37.5571,37.8346,37.5571,37.6061,648623.0
2018-11-05 10:00:00,46.08,46.14,45.75,46.01,690870.0,37.6061,37.6551,37.3368,37.549,690870.0
2018-11-05 10:30:00,46.02,46.24,46.02,46.22,455114.0,37.5571,37.7367,37.5571,37.7203,455114.0
2018-11-05 11:00:00,46.22,46.26,45.96,45.98,473004.0,37.7203,37.753,37.5082,37.5245,473004.0
2018-11-05 11:30:00,45.97,46.02,45.81,45.98,346044.0,37.5163,37.5571,37.3857,37.5245,346044.0
2018-11-05 12:00:00,45.98,45.98,45.71,45.84,356619.0,37.5245,37.5245,37.3041,37.4102,356619.0
2018-11-05 12:30:00,45.85,45.89,45.63,45.74,363371.0,37.4184,37.451,37.2388,37.3286,363371.0
2018-11-05 13:00:00,45.75,45.83,45.69,45.79,251550.0,37.3368,37.4021,37.2878,37.3694,251550.0
2018-11-05 13:30:00,45.79,45.94,45.79,45.9,221724.0,37.3694,37.4918,37.3694,37.4592,221724.0
2018-11-05 14:00:00,45.9,46.01,45.79,45.96,370524.0,37.4592,37.549,37.3694,37.5082,370524.0
2018-11-05 14:30:00,45.96,46.0,45.85,45.94,402231.0,37.5082,37.5408,37.4184,37.4918,402231.0
2018-11-05 15:00:00,45.94,46.09,45.89,45.95,540744.0,37.4918,37.6143,37.451,37.5,540744.0
2018-11-05 15:30:00,45.96,45.96,45.75,45.82,1569973.0,37.5082,37.5082,37.3368,37.3939,1569973.0
2018-11-06 09:30:00,45.78,45.95,45.61,45.91,974528.0,37.3613,37.5,37.2225,37.4674,974528.0
2018-11-06 10:00:00,45.9,46.01,45.69,45.79,716903.0,37.4592,37.549,37.2878,37.3694,716903.0
2018-11-06 10:30:00,45.78,45.87,45.59,45.86,707111.0,37.3613,37.4347,37.2062,37.4265,707111.0
2018-11-06 11:00:00,45.87,46.07,45.83,45.99,545349.0,37.4347,37.5979,37.4021,37.5326,545349.0
2018-11-06 11:30:00,45.99,46.02,45.59,45.63,773022.0,37.5326,37.5571,37.2062,37.2388,773022.0
2018-11-06 12:00:00,45.64,45.72,45.57,45.69,537569.0,37.247,37.3123,37.1899,37.2878,537569.0
2018-11-06 12:30:00,45.69,45.78,45.56,45.66,566670.0,37.2878,37.3613,37.1817,37.2633,566670.0
2018-11-06 13:00:00,45.66,45.75,45.64,45.65,281376.0,37.2633,37.3368,37.247,37.2552,281376.0
2018-11-06 13:30:00,45.64,45.83,45.62,45.75,314240.0,37.247,37.4021,37.2307,37.3368,314240.0
2018-11-06 14:00:00,45.76,45.78,45.46,45.47,622590.0,37.3449,37.3613,37.1001,37.1083,622590.0
2018-11-06 14:30:00,45.46,45.48,45.28,45.4,964760.0,37.1001,37.1164,36.9532,37.0511,964760.0
2018-11-06 15:00:00,45.39,45.54,45.36,45.51,650125.0,37.043,37.1654,37.0185,37.1409,650125.0
2018-11-06 15:30:00,45.51,45.75,45.47,45.71,1671659.0,37.1409,37.3368,37.1083,37.3041,1671659.0
2018-11-07 09:30:00,46.19,46.39,45.72,45.73,832522.0,37.6959,37.8591,37.3123,37.3205,832522.0
2018-11-07 10:00:00,45.73,45.85,45.63,45.85,492200.0,37.3205,37.4184,37.2388,37.4184,492200.0
2018-11-07 10:30:00,45.86,46.19,45.86,46.08,643647.0,37.4265,37.6959,37.4265,37.6061,643647.0
2018-11-07 11:00:00,46.08,46.09,45.74,45.79,467744.0,37.6061,37.6143,37.3286,37.3694,467744.0
2018-11-07 11:30:00,45.79,45.97,45.79,45.96,286311.0,37.3694,37.5163,37.3694,37.5082,286311.0
2018-11-07 12:00:00,45.97,46.03,45.91,45.94,370271.0,37.5163,37.5653,37.4674,37.4918,370271.0
2018-11-07 12:30:00,45.94,46.05,45.87,46.03,260437.0,37.4918,37.5816,37.4347,37.5653,260437.0
2018-11-07 13:00:00,46.03,46.2,46.01,46.2,209219.0,37.5653,37.704,37.549,37.704,209219.0
2018-11-07 13:30:00,46.2,46.24,46.04,46.11,346727.0,37.704,37.7367,37.5734,37.6306,346727.0
2018-11-07 14:00:00,46.11,46.31,46.07,46.3,318476.0,37.6306,37.7938,37.5979,37.7856,318476.0
2018-11-07 14:30:00,46.29,46.55,46.23,46.54,672829.0,37.7775,37.9897,37.7285,37.9815,672829.0
2018-11-07 15:00:00,46.54,46.81,46.52,46.8,648304.0,37.9815,38.2018,37.9652,38.1937,648304.0
2018-11-07 15:30:00,46.79,46.81,46.42,46.63,2359101.0,38.1855,38.2018,37.8836,38.0549,2359101.0
2018-11-08 09:30:00,46.33,46.81,46.25,46.78,915989.0,37.8101,38.2018,37.7448,38.1774,915989.0
2018-11-08 10:00:00,46.78,46.81,46.62,46.65,660407.0,38.1774,38.2018,38.0468,38.0713,660407.0
2018-11-08 10:30:00,46.64,46.73,46.56,46.66,499995.0,38.0631,38.1366,37.9978,38.0794,499995.0
2018-11-08 11:00:00,46.66,46.74,46.6,46.68,718755.0,38.0794,38.1447,38.0305,38.0958,718755.0
2018-11-08 11:30:00,46.68,46.84,46.61,46.65,789425.0,38.0958,38.2263,38.0386,38.0713,789425.0
2018-11-08 12:00:00,46.65,46.79,46.63,46.7,693162.0,38.0713,38.1855,38.0549,38.1121,693162.0
2018-11-08 12:30:00,46.71,46.79,46.64,46.75,227593.0,38.1202,38.1855,38.0631,38.1529,227593.0
2018-11-08 13:00:00,46.75,46.85,46.65,46.68,329648.0,38.1529,38.2345,38.0713,38.0958,329648.0
2018-11-08 13:30:00,46.67,46.75,46.59,46.66,250836.0,38.0876,38.1529,38.0223,38.0794,250836.0
2018-11-08 14:00:00,46.67,46.68,46.43,46.45,616953.0,38.0876,38.0958,37.8917,37.908,616953.0
2018-11-08 14:30:00,46.45,46.45,46.24,46.36,514797.0,37.908,37.908,37.7367,37.8346,514797.0
2018-11-08 15:00:00,46.36,46.45,46.24,46.3,556047.0,37.8346,37.908,37.7367,37.7856,556047.0
2018-11-08 15:30:00,46.3,46.45,46.2,46.42,1353006.0,37.7856,37.908,37.704,37.8836,1353006.0
2018-11-09 09:30:00,46.36,46.44,46.05,46.14,716983.0,37.8346,37.8999,37.5816,37.6551,716983.0
2018-11-09 10:00:00,46.14,46.27,45.96,46.17,451922.0,37.6551,37.7611,37.5082,37.6795,451922.0
2018-11-09 10:30:00,46.18,46.25,46.04,46.13,328012.0,37.6877,37.7448,37.5734,37.6469,328012.0
2018-11-09 11:00:00,46.12,46.21,45.98,46.21,370232.0,37.6387,37.7122,37.5245,37.7122,370232.0
2018-11-09 11:30:00,46.2,46.26,45.88,45.91,458964.0,37.704,37.753,37.4429,37.4674,458964.0
2018-11-09 12:00:00,45.91,45.98,45.78,45.88,367902.0,37.4674,37.5245,37.3613,37.4429,367902.0
2018-11-09 12:30:00,45.88,46.01,45.83,45.87,310497.0,37.4429,37.549,37.4021,37.4347,310497.0
2018-11-09 13:00:00,45.87,46.0,45.79,45.95,291192.0,37.4347,37.5408,37.3694,37.5,291192.0
2018-11-09 13:30:00,45.94,46.01,45.84,45.97,417443.0,37.4918,37.549,37.4102,37.5163,417443.0
2018-11-09 14:00:00,45.95,46.01,45.65,45.66,555112.0,37.5,37.549,37.2552,37.2633,555112.0
2018-11-09 14:30:00,45.65,45.97,45.65,45.84,841285.0,37.2552,37.5163,37.2552,37.4102,841285.0
2018-11-09 15:00:00,45.84,45.97,45.79,45.89,483457.0,37.4102,37.5163,37.3694,37.451,483457.0
2018-11-09 15:30:00,45.89,46.01,45.72,45.73,1521176.0,37.451,37.549,37.3123,37.3205,1521176.0
2018-11-12 09:30:00,45.52,45.85,44.68,44.87,1329030.0,37.1491,37.4184,36.4635,36.6186,1329030.0
2018-11-12 10:00:00,44.87,44.98,44.57,44.65,602136.0,36.6186,36.7084,36.3738,36.4391,602136.0
2018-11-12 10:30:00,44.65,44.65,44.14,44.21,810886.0,36.4391,36.4391,36.0228,36.08,810886.0
2018-11-12 11:00:00,44.21,44.34,43.92,43.93,963150.0,36.08,36.1861,35.8433,35.8515,963150.0
2018-11-12 11:30:00,43.94,44.38,43.92,44.36,836181.0,35.8596,36.2187,35.8433,36.2024,836181.0
2018-11-12 12:00:00,44.35,44.52,44.22,44.28,893391.0,36.1942,36.333,36.0881,36.1371,893391.0
2018-11-12 12:30:00,44.28,44.34,44.16,44.23,481500.0,36.1371,36.1861,36.0392,36.0963,481500.0
2018-11-12 13:00:00,44.24,44.34,44.14,44.29,575004.0,36.1045,36.1861,36.0228,36.1453,575004.0
2018-11-12 13:30:00,44.28,44.54,44.24,44.47,666468.0,36.1371,36.3493,36.1045,36.2922,666468.0
2018-11-12 14:00:00,44.46,44.61,44.42,44.42,422984.0,36.284,36.4064,36.2514,36.2514,422984.0
2018-11-12 14:30:00,44.41,44.51,44.25,44.26,392421.0,36.2432,36.3248,36.1126,36.1208,392421.0
2018-11-12 15:00:00,44.26,44.42,44.13,44.4,987109.0,36.1208,36.2514,36.0147,36.235,987109.0
2018-11-12 15:30:00,44.41,44.42,43.97,44.11,2923977.0,36.2432,36.2514,35.8841,35.9984,2923977.0
2018-11-13 09:30:00,43.61,44.98,43.43,44.81,1421365.0,35.5903,36.7084,35.4434,36.5696,1421365.0
2018-11-13 10:00:00,44.8,45.07,44.43,44.49,736000.0,36.5615,36.7818,36.2595,36.3085,736000.0
2018-11-13 10:30:00,44.49,44.69,44.4,44.63,515320.0,36.3085,36.4717,36.235,36.4227,515320.0
2018-11-13 11:00:00,44.62,45.04,44.59,44.89,586379.0,36.4146,36.7573,36.3901,36.6349,586379.0
2018-11-13 11:30:00,44.89,44.93,44.68,44.91,508539.0,36.6349,36.6676,36.4635,36.6512,508539.0
2018-11-13 12:00:00,44.91,45.13,44.9,45.05,816838.0,36.6512,36.8308,36.6431,36.7655,816838.0
2018-11-13 12:30:00,45.06,45.1,44.8,44.85,439654.0,36.7737,36.8063,36.5615,36.6023,439654.0
2018-11-13 13:00:00,44.86,45.04,44.73,44.76,684247.0,36.6104,36.7573,36.5043,36.5288,684247.0
2018-11-13 13:30:00,44.76,45.01,44.7,44.93,477681.0,36.5288,36.7329,36.4799,36.6676,477681.0
2018-11-13 14:00:00,44.93,44.94,44.42,44.57,779920.0,36.6676,36.6757,36.2514,36.3738,779920.0
2018-11-13 14:30:00,44.56,44.67,44.34,44.58,883838.0,36.3656,36.4554,36.1861,36.3819,883838.0
2018-11-13 15:00:00,44.58,44.76,44.53,44.66,779727.0,36.3819,36.5288,36.3411,36.4472,779727.0
2018-11-13 15:30:00,44.65,44.81,44.52,44.66,1668767.0,36.4391,36.5696,36.333,36.4472,1668767.0
2018-11-14 09:30:00,45.09,45.32,44.96,45.16,717592.0,36.7981,36.9859,36.6921,36.8553,717592.0
2018-11-14 10:00:00,45.17,45.18,44.71,44.85,577586.0,36.8634,36.8716,36.488,36.6023,577586.0
2018-11-14 10:30:00,44.85,44.95,44.61,44.69,576651.0,36.6023,36.6839,36.4064,36.4717,576651.0
2018-11-14 11:00:00,44.69,46.75,44.08,44.13,1252125.0,36.4717,38.1529,35.9739,36.0147,1252125.0
2018-11-14 11:30:00,44.13,44.22,43.83,44.16,780672.0,36.0147,36.0881,35.7699,36.0392,780672.0
2018-11-14 12:00:00,44.16,44.2,43.89,43.98,567746.0,36.0392,36.0718,35.8188,35.8923,567746.0
2018-11-14 12:30:00,43.98,43.99,43.45,43.48,794676.0,35.8923,35.9004,35.4597,35.4842,794676.0
2018-11-14 13:00:00,43.48,43.6,43.29,43.44,757913.0,35.4842,35.5822,35.3292,35.4516,757913.0
2018-11-14 13:30:00,43.44,43.47,43.13,43.27,556020.0,35.4516,35.4761,35.1986,35.3128,556020.0
2018-11-14 14:00:00,43.26,43.59,43.05,43.46,780668.0,35.3047,35.574,35.1333,35.4679,780668.0
2018-11-14 14:30:00,43.45,43.72,43.24,43.68,692330.0,35.4597,35.6801,35.2884,35.6474,692330.0
2018-11-14 15:00:00,43.69,44.04,43.62,43.99,1032138.0,35.6556,35.9412,35.5985,35.9004,1032138.0
2018-11-14 15:30:00,43.98,44.05,43.67,43.86,1795518.0,35.8923,35.9494,35.6393,35.7943,1795518.0
2018-11-15 09:30:00,43.35,43.67,43.12,43.39,1194133.0,35.3781,35.6393,35.1904,35.4108,1194133.0
2018-11-15 10:00:00,43.38,43.58,43.2,43.38,617061.0,35.4026,35.5658,35.2557,35.4026,617061.0
2018-11-15 10:30:00,43.38,43.47,43.1,43.43,764102.0,35.4026,35.4761,35.1741,35.4434,764102.0
2018-11-15 11:00:00,43.44,43.71,43.36,43.65,702163.0,35.4516,35.6719,35.3863,35.623,702163.0
2018-11-15 11:30:00,43.66,44.01,43.63,43.95,596893.0,35.6311,35.9168,35.6066,35.8678,596893.0
2018-11-15 12:00:00,43.96,44.06,43.78,43.94,711248.0,35.8759,35.9576,35.729,35.8596,711248.0
2018-11-15 12:30:00,43.95,43.95,43.6,43.67,378406.0,35.8678,35.8678,35.5822,35.6393,378406.0
2018-11-15 13:00:00,43.67,44.07,43.42,44.02,946894.0,35.6393,35.9657,35.4353,35.9249,946894.0
2018-11-15 13:30:00,44.04,44.19,43.89,44.09,755659.0,35.9412,36.0637,35.8188,35.982,755659.0
2018-11-15 14:00:00,44.09,44.29,43.97,44.29,638447.0,35.982,36.1453,35.8841,36.1453,638447.0
2018-11-15 14:30:00,44.28,44.47,44.17,44.25,776548.0,36.1371,36.2922,36.0473,36.1126,776548.0
2018-11-15 15:00:00,44.25,44.37,43.85,44.04,1294094.0,36.1126,36.2106,35.7862,35.9412,1294094.0
2018-11-15 15:30:00,44.04,44.32,44.03,44.3,1497424.0,35.9412,36.1697,35.9331,36.1534,1497424.0
2018-11-16 09:30:00,43.99,44.11,43.47,43.87,1039976.0,35.9004,35.9984,35.4761,35.8025,1039976.0
2018-11-16 10:00:00,43.86,44.08,43.83,43.99,626378.0,35.7943,35.9739,35.7699,35.9004,626378.0
2018-11-16 10:30:00,44.0,44.23,43.98,44.1,554892.0,35.9086,36.0963,35.8923,35.9902,554892.0
2018-11-16 11:00:00,44.1,44.14,43.92,44.01,384953.0,35.9902,36.0228,35.8433,35.9168,384953.0
2018-11-16 11:30:00,44.01,44.08,43.85,43.9,408081.0,35.9168,35.9739,35.7862,35.827,408081.0
2018-11-16 12:00:00,43.9,43.96,43.81,43.82,382663.0,35.827,35.8759,35.7535,35.7617,382663.0
2018-11-16 12:30:00,43.83,44.32,43.78,44.1,739602.0,35.7699,36.1697,35.729,35.9902,739602.0
2018-11-16 13:00:00,44.1,44.15,43.87,43.98,362334.0,35.9902,36.031,35.8025,35.8923,362334.0
2018-11-16 13:30:00,43.99,43.99,43.8,43.9,345600.0,35.9004,35.9004,35.7454,35.827,345600.0
2018-11-16 14:00:00,43.89,44.06,43.84,44.03,359554.0,35.8188,35.9576,35.778,35.9331,359554.0
2018-11-16 14:30:00,44.03,44.09,43.95,43.97,289684.0,35.9331,35.982,35.8678,35.8841,289684.0
2018-11-16 15:00:00,43.98,44.3,43.97,44.26,690544.0,35.8923,36.1534,35.8841,36.1208,690544.0
2018-11-16 15:30:00,44.25,44.34,44.08,44.13,1516008.0,36.1126,36.1861,35.9739,36.0147,1516008.0
2018-11-19 09:30:00,44.17,44.55,44.04,44.38,925350.0,36.0473,36.3574,35.9412,36.2187,925350.0
2018-11-19 10:00:00,44.38,44.58,44.25,44.41,617088.0,36.2187,36.3819,36.1126,36.2432,617088.0
2018-11-19 10:30:00,44.41,44.67,44.31,44.62,452704.0,36.2432,36.4554,36.1616,36.4146,452704.0
2018-11-19 11:00:00,44.62,44.79,44.44,44.49,619256.0,36.4146,36.5533,36.2677,36.3085,619256.0
2018-11-19 11:30:00,44.48,44.56,44.11,44.26,530586.0,36.3003,36.3656,35.9984,36.1208,530586.0
2018-11-19 12:00:00,44.26,44.3,44.05,44.24,542276.0,36.1208,36.1534,35.9494,36.1045,542276.0
2018-11-19 12:30:00,44.23,44.44,44.1,44.4,391111.0,36.0963,36.2677,35.9902,36.235,391111.0
2018-11-19 13:00:00,44.41,44.44,44.14,44.23,405642.0,36.2432,36.2677,36.0228,36.0963,405642.0
2018-11-19 13:30:00,44.23,44.37,44.09,44.15,420159.0,36.0963,36.2106,35.982,36.031,420159.0
2018-11-19 14:00:00,44.16,44.29,44.05,44.24,366785.0,36.0392,36.1453,35.9494,36.1045,366785.0
2018-11-19 14:30:00,44.23,44.55,44.13,44.51,639173.0,36.0963,36.3574,36.0147,36.3248,639173.0
2018-11-19 15:00:00,44.51,44.7,44.44,44.52,579458.0,36.3248,36.4799,36.2677,36.333,579458.0
2018-11-19 15:30:00,44.52,44.54,44.25,44.42,1459289.0,36.333,36.3493,36.1126,36.2514,1459289.0
2018-11-20 09:30:00,43.89,44.01,42.73,42.94,1726424.0,35.8188,35.9168,34.8721,35.0435,1726424.0
2018-11-20 10:00:00,42.94,43.12,42.54,43.11,1432650.0,35.0435,35.1904,34.7171,35.1823,1432650.0
2018-11-20 10:30:00,43.1,43.61,42.96,43.58,1236676.0,35.1741,35.5903,35.0598,35.5658,1236676.0
2018-11-20 11:00:00,43.58,43.69,43.04,43.05,954429.0,35.5658,35.6556,35.1251,35.1333,954429.0
2018-11-20 11:30:00,43.06,43.39,42.95,43.36,760995.0,35.1415,35.4108,35.0517,35.3863,760995.0
2018-11-20 12:00:00,43.37,43.48,43.13,43.21,599926.0,35.3944,35.4842,35.1986,35.2639,599926.0
2018-11-20 12:30:00,43.21,43.27,42.93,43.01,561111.0,35.2639,35.3128,35.0354,35.1006,561111.0
2018-11-20 13:00:00,43.01,43.14,42.92,43.06,566499.0,35.1006,35.2067,35.0272,35.1415,566499.0
2018-11-20 13:30:00,43.06,43.31,42.99,42.99,525468.0,35.1415,35.3455,35.0843,35.0843,525468.0
2018-11-20 14:00:00,42.99,43.18,42.91,43.01,560393.0,35.0843,35.2394,35.019,35.1006,560393.0
2018-11-20 14:30:00,43.02,43.29,42.99,43.03,486278.0,35.1088,35.3292,35.0843,35.117,486278.0
2018-11-20 15:00:00,43.04,43.2,42.85,43.14,883274.0,35.1251,35.2557,34.9701,35.2067,883274.0
2018-11-20 15:30:00,43.14,43.23,43.03,43.08,2135323.0,35.2067,35.2802,35.117,35.1578,2135323.0
2018-11-21 09:30:00,43.29,43.84,43.15,43.57,959139.0,35.3292,35.778,35.2149,35.5577,959139.0
2018-11-21 10:00:00,43.57,43.86,43.56,43.85,578825.0,35.5577,35.7943,35.5495,35.7862,578825.0
2018-11-21 10:30:00,43.85,43.94,43.65,43.75,502881.0,35.7862,35.8596,35.623,35.7046,502881.0
2018-11-21 11:00:00,43.75,44.09,43.7,44.01,358276.0,35.7046,35.982,35.6638,35.9168,358276.0
2018-11-21 11:30:00,44.01,44.2,44.0,44.2,388848.0,35.9168,36.0718,35.9086,36.0718,388848.0
2018-11-21 12:00:00,44.21,44.22,44.03,44.11,406076.0,36.08,36.0881,35.9331,35.9984,406076.0
2018-11-21 12:30:00,44.11,44.21,44.07,44.15,250729.0,35.9984,36.08,35.9657,36.031,250729.0
2018-11-21 13:00:00,44.16,44.22,44.04,44.11,289506.0,36.0392,36.0881,35.9412,35.9984,289506.0
2018-11-21 13:30:00,44.11,44.18,44.07,44.12,247693.0,35.9984,36.0555,35.9657,36.0065,247693.0
2018-11-21 14:00:00,44.11,44.23,44.03,44.19,262433.0,35.9984,36.0963,35.9331,36.0637,262433.0
2018-11-21 14:30:00,44.19,44.2,44.07,44.09,301011.0,36.0637,36.0718,35.9657,35.982,301011.0
2018-11-21 15:00:00,44.09,44.18,43.97,43.99,387867.0,35.982,36.0555,35.8841,35.9004,387867.0
2018-11-21 15:30:00,43.98,43.99,43.72,43.73,1691067.0,35.8923,35.9004,35.6801,35.6882,1691067.0
2018-11-23 09:30:00,43.28,43.35,43.04,43.12,614423.0,35.321,35.3781,35.1251,35.1904,614423.0
2018-11-23 10:00:00,43.11,43.37,43.1,43.31,519713.0,35.1823,35.3944,35.1741,35.3455,519713.0
2018-11-23 10:30:00,43.31,43.61,43.25,43.25,923170.0,35.3455,35.5903,35.2965,35.2965,923170.0
2018-11-23 11:00:00,43.25,43.54,43.2,43.48,438577.0,35.2965,35.5332,35.2557,35.4842,438577.0
2018-11-23 11:30:00,43.48,43.58,43.35,43.36,362420.0,35.4842,35.5658,35.3781,35.3863,362420.0
2018-11-23 12:00:00,43.36,43.38,43.25,43.26,303095.0,35.3863,35.4026,35.2965,35.3047,303095.0
2018-11-23 12:30:00,43.25,43.36,43.07,43.09,774916.0,35.2965,35.3863,35.1496,35.1659,774916.0
2018-11-26 09:30:00,43.72,44.43,43.72,44.43,708895.0,35.6801,36.2595,35.6801,36.2595,708895.0
2018-11-26 10:00:00,44.43,44.7,44.39,44.61,918018.0,36.2595,36.4799,36.2269,36.4064,918018.0
2018-11-26 10:30:00,44.61,44.7,44.48,44.68,420474.0,36.4064,36.4799,36.3003,36.4635,420474.0
2018-11-26 11:00:00,44.68,44.7,44.36,44.36,833821.0,36.4635,36.4799,36.2024,36.2024,833821.0
2018-11-26 11:30:00,44.36,44.42,44.15,44.4,345262.0,36.2024,36.2514,36.031,36.235,345262.0
2018-11-26 12:00:00,44.4,44.41,44.17,44.21,327382.0,36.235,36.2432,36.0473,36.08,327382.0
2018-11-26 12:30:00,44.21,44.22,44.0,44.07,430223.0,36.08,36.0881,35.9086,35.9657,430223.0
2018-11-26 13:00:00,44.07,44.19,44.0,44.13,228451.0,35.9657,36.0637,35.9086,36.0147,228451.0
2018-11-26 13:30:00,44.14,44.24,44.07,44.22,176710.0,36.0228,36.1045,35.9657,36.0881,176710.0
2018-11-26 14:00:00,44.22,44.4,44.13,44.36,312624.0,36.0881,36.235,36.0147,36.2024,312624.0
2018-11-26 14:30:00,44.36,44.47,44.33,44.44,378032.0,36.2024,36.2922,36.1779,36.2677,378032.0
2018-11-26 15:00:00,44.45,44.5,44.34,44.37,415439.0,36.2758,36.3166,36.1861,36.2106,415439.0
2018-11-26 15:30:00,44.36,44.49,44.28,44.29,1327680.0,36.2024,36.3085,36.1371,36.1453,1327680.0
2018-11-27 09:30:00,44.02,44.27,43.83,44.16,762632.0,35.9249,36.1289,35.7699,36.0392,762632.0
2018-11-27 10:00:00,44.16,44.32,44.01,44.08,661059.0,36.0392,36.1697,35.9168,35.9739,661059.0
2018-11-27 10:30:00,44.08,44.34,44.0,44.2,378311.0,35.9739,36.1861,35.9086,36.0718,378311.0
2018-11-27 11:00:00,44.19,44.4,44.09,44.16,366680.0,36.0637,36.235,35.982,36.0392,366680.0
2018-11-27 11:30:00,44.16,44.23,44.06,44.15,411375.0,36.0392,36.0963,35.9576,36.031,411375.0
2018-11-27 12:00:00,44.16,44.17,43.88,43.92,359051.0,36.0392,36.0473,35.8107,35.8433,359051.0
2018-11-27 12:30:00,43.92,44.09,43.9,43.94,347049.0,35.8433,35.982,35.827,35.8596,347049.0
2018-11-27 13:00:00,43.95,44.08,43.86,43.92,437297.0,35.8678,35.9739,35.7943,35.8433,437297.0
2018-11-27 13:30:00,43.93,44.07,43.92,44.06,275819.0,35.8515,35.9657,35.8433,35.9576,275819.0
2018-11-27 14:00:00,44.06,44.1,44.0,44.07,425273.0,35.9576,35.9902,35.9086,35.9657,425273.0
2018-11-27 14:30:00,44.07,44.14,44.04,44.07,459938.0,35.9657,36.0228,35.9412,35.9657,459938.0
2018-11-27 15:00:00,44.07,44.07,43.96,44.02,574141.0,35.9657,35.9657,35.8759,35.9249,574141.0
2018-11-27 15:30:00,44.02,44.15,43.94,44.05,1443911.0,35.9249,36.031,35.8596,35.9494,1443911.0
2018-11-28 09:30:00,44.29,44.52,44.03,44.04,863976.0,36.1453,36.333,35.9331,35.9412,863976.0
2018-11-28 10:00:00,44.05,44.08,43.67,43.73,462475.0,35.9494,35.9739,35.6393,35.6882,462475.0
2018-11-28 10:30:00,43.72,43.98,43.67,43.91,294557.0,35.6801,35.8923,35.6393,35.8351,294557.0
2018-11-28 11:00:00,43.91,44.28,43.89,44.28,360200.0,35.8351,36.1371,35.8188,36.1371,360200.0
2018-11-28 11:30:00,44.27,44.32,44.18,44.28,342698.0,36.1289,36.1697,36.0555,36.1371,342698.0
2018-11-28 12:00:00,44.29,45.05,44.27,45.02,1394794.0,36.1453,36.7655,36.1289,36.741,1394794.0
2018-11-28 12:30:00,45.02,45.27,44.94,45.19,798623.0,36.741,36.945,36.6757,36.8798,798623.0
2018-11-28 13:00:00,45.19,45.37,45.1,45.35,640761.0,36.8798,37.0267,36.8063,37.0103,640761.0
2018-11-28 13:30:00,45.35,45.53,45.33,45.43,638100.0,37.0103,37.1572,36.994,37.0756,638100.0
2018-11-28 14:00:00,45.43,45.44,45.03,45.03,1145768.0,37.0756,37.0838,36.7492,36.7492,1145768.0
2018-11-28 14:30:00,45.04,45.12,44.93,44.98,835805.0,36.7573,36.8226,36.6676,36.7084,835805.0
2018-11-28 15:00:00,44.98,45.2,44.97,45.18,533199.0,36.7084,36.8879,36.7002,36.8716,533199.0
2018-11-28 15:30:00,45.18,45.36,45.12,45.32,2071161.0,36.8716,37.0185,36.8226,36.9859,2071161.0
2018-11-29 09:30:00,44.9,45.09,44.74,44.86,672751.0,36.6431,36.7981,36.5125,36.6104,672751.0
2018-11-29 10:00:00,44.86,44.88,44.52,44.54,484064.0,36.6104,36.6268,36.333,36.3493,484064.0
2018-11-29 10:30:00,44.53,44.75,44.33,44.55,707928.0,36.3411,36.5207,36.1779,36.3574,707928.0
2018-11-29 11:00:00,44.54,44.73,44.5,44.72,533779.0,36.3493,36.5043,36.3166,36.4962,533779.0
2018-11-29 11:30:00,44.72,44.72,44.41,44.46,439340.0,36.4962,36.4962,36.2432,36.284,439340.0
2018-11-29 12:00:00,44.46,44.49,44.32,44.43,375677.0,36.284,36.3085,36.1697,36.2595,375677.0
2018-11-29 12:30:00,44.44,44.57,44.43,44.53,380594.0,36.2677,36.3738,36.2595,36.3411,380594.0
2018-11-29 13:00:00,44.53,44.57,44.44,44.53,341424.0,36.3411,36.3738,36.2677,36.3411,341424.0
2018-11-29 13:30:00,44.53,44.71,44.53,44.62,274243.0,36.3411,36.488,36.3411,36.4146,274243.0
2018-11-29 14:00:00,44.62,44.88,44.53,44.83,356017.0,36.4146,36.6268,36.3411,36.586,356017.0
2018-11-29 14:30:00,44.82,44.88,44.66,44.84,546251.0,36.5778,36.6268,36.4472,36.5941,546251.0
2018-11-29 15:00:00,44.85,44.89,44.62,44.7,601451.0,36.6023,36.6349,36.4146,36.4799,601451.0
2018-11-29 15:30:00,44.69,44.71,44.42,44.5,1610011.0,36.4717,36.488,36.2514,36.3166,1610011.0
2018-11-30 09:30:00,44.38,44.48,44.05,44.09,908634.0,36.2187,36.3003,35.9494,35.982,908634.0
2018-11-30 10:00:00,44.09,44.24,43.93,44.05,804386.0,35.982,36.1045,35.8515,35.9494,804386.0
2018-11-30 10:30:00,44.06,44.3,44.01,44.16,816512.0,35.9576,36.1534,35.9168,36.0392,816512.0
2018-11-30 11:00:00,44.16,44.22,43.96,44.0,468481.0,36.0392,36.0881,35.8759,35.9086,468481.0
2018-11-30 11:30:00,43.99,44.21,43.9,44.14,485351.0,35.9004,36.08,35.827,36.0228,485351.0
2018-11-30 12:00:00,44.13,44.19,44.02,44.02,262288.0,36.0147,36.0637,35.9249,35.9249,262288.0
2018-11-30 12:30:00,44.02,44.15,44.0,44.06,296674.0,35.9249,36.031,35.9086,35.9576,296674.0
2018-11-30 13:00:00,44.06,44.16,44.03,44.1,419151.0,35.9576,36.0392,35.9331,35.9902,419151.0
2018-11-30 13:30:00,44.11,44.34,44.05,44.34,624748.0,35.9984,36.1861,35.9494,36.1861,624748.0
2018-11-30 14:00:00,44.34,44.43,44.24,44.39,572155.0,36.1861,36.2595,36.1045,36.2269,572155.0
2018-11-30 14:30:00,44.39,44.45,44.28,44.34,523253.0,36.2269,36.2758,36.1371,36.1861,523253.0
2018-11-30 15:00:00,44.34,44.57,44.3,44.52,639566.0,36.1861,36.3738,36.1534,36.333,639566.0
2018-11-30 15:30:00,44.52,44.61,44.38,44.4,2008429.0,36.333,36.4064,36.2187,36.235,2008429.0
2018-12-03 09:30:00,45.07,46.14,45.0,45.68,2650940.0,36.7818,37.6551,36.7247,37.2796,2650940.0
2018-12-03 10:00:00,45.69,45.87,45.49,45.8,1088140.0,37.2878,37.4347,37.1246,37.3776,1088140.0
2018-12-03 10:30:00,45.8,45.92,45.52,45.57,760567.0,37.3776,37.4755,37.1491,37.1899,760567.0
2018-12-03 11:00:00,45.58,45.61,45.36,45.42,871621.0,37.198,37.2225,37.0185,37.0675,871621.0
2018-12-03 11:30:00,45.42,45.52,45.07,45.07,943484.0,37.0675,37.1491,36.7818,36.7818,943484.0
2018-12-03 12:00:00,45.07,45.27,45.04,45.26,779096.0,36.7818,36.945,36.7573,36.9369,779096.0
2018-12-03 12:30:00,45.26,45.39,45.23,45.34,469626.0,36.9369,37.043,36.9124,37.0022,469626.0
2018-12-03 13:00:00,45.34,45.58,45.34,45.57,620249.0,37.0022,37.198,37.0022,37.1899,620249.0
2018-12-03 13:30:00,45.56,45.56,45.38,45.44,709708.0,37.1817,37.1817,37.0348,37.0838,709708.0
2018-12-03 14:00:00,45.44,45.6,45.35,45.58,639973.0,37.0838,37.2144,37.0103,37.198,639973.0
2018-12-03 14:30:00,45.58,45.61,45.45,45.55,614181.0,37.198,37.2225,37.0919,37.1736,614181.0
2018-12-03 15:00:00,45.55,45.69,45.43,45.56,713325.0,37.1736,37.2878,37.0756,37.1817,713325.0
2018-12-03 15:30:00,45.57,45.59,45.32,45.41,1864807.0,37.1899,37.2062,36.9859,37.0593,1864807.0
2018-12-04 09:30:00,45.05,45.17,44.24,44.27,898652.0,36.7655,36.8634,36.1045,36.1289,898652.0
2018-12-04 10:00:00,44.27,44.31,43.95,44.14,639009.0,36.1289,36.1616,35.8678,36.0228,639009.0
2018-12-04 10:30:00,44.14,44.22,44.0,44.11,737979.0,36.0228,36.0881,35.9086,35.9984,737979.0
2018-12-04 11:00:00,44.1,44.12,43.95,44.01,617341.0,35.9902,36.0065,35.8678,35.9168,617341.0
2018-12-04 11:30:00,44.01,44.06,43.77,43.87,569910.0,35.9168,35.9576,35.7209,35.8025,569910.0
2018-12-04 12:00:00,43.86,43.88,43.13,43.13,746327.0,35.7943,35.8107,35.1986,35.1986,746327.0
2018-12-04 12:30:00,43.13,43.28,42.94,43.0,1109884.0,35.1986,35.321,35.0435,35.0925,1109884.0
2018-12-04 13:00:00,43.0,43.01,42.48,42.57,956734.0,35.0925,35.1006,34.6681,34.7416,956734.0
2018-12-04 13:30:00,42.57,42.97,42.32,42.87,927278.0,34.7416,35.068,34.5375,34.9864,927278.0
2018-12-04 14:00:00,42.86,43.02,42.71,42.76,709662.0,34.9782,35.1088,34.8558,34.8966,709662.0
2018-12-04 14:30:00,42.77,43.25,42.77,43.07,961519.0,34.9048,35.2965,34.9048,35.1496,961519.0
2018-12-04 15:00:00,43.07,43.13,42.91,42.92,1765609.0,35.1496,35.1986,35.019,35.0272,1765609.0
2018-12-04 15:30:00,42.93,43.23,42.92,43.11,3913198.0,35.0354,35.2802,35.0272,35.1823,3913198.0
2018-12-06 09:30:00,41.65,41.89,41.3,41.51,1489541.0,33.9907,34.1866,33.7051,33.8765,1489541.0
2018-12-06 10:00:00,41.51,42.04,41.43,41.79,925317.0,33.8765,34.309,33.8112,34.105,925317.0
2018-12-06 10:30:00,41.79,41.83,41.2,41.25,1238474.0,34.105,34.1376,33.6235,33.6643,1238474.0
2018-12-06 11:00:00,41.25,41.34,40.98,41.08,1123972.0,33.6643,33.7378,33.444,33.5256,1123972.0
2018-12-06 11:30:00,41.08,41.52,41.03,41.37,978225.0,33.5256,33.8847,33.4848,33.7622,978225.0
2018-12-06 12:00:00,41.38,41.69,41.26,41.67,839467.0,33.7704,34.0234,33.6725,34.0071,839467.0
2018-12-06 12:30:00,41.66,41.84,41.48,41.8,906647.0,33.9989,34.1458,33.852,34.1132,906647.0
2018-12-06 13:00:00,41.8,41.82,41.58,41.66,652651.0,34.1132,34.1295,33.9336,33.9989,652651.0
2018-12-06 13:30:00,41.66,42.03,41.55,42.03,634950.0,33.9989,34.3009,33.9091,34.3009,634950.0
2018-12-06 14:00:00,42.03,42.17,41.74,41.96,829965.0,34.3009,34.4151,34.0642,34.2437,829965.0
2018-12-06 14:30:00,41.96,42.1,41.69,42.03,711569.0,34.2437,34.358,34.0234,34.3009,711569.0
2018-12-06 15:00:00,42.04,42.21,41.95,42.15,1028212.0,34.309,34.4478,34.2356,34.3988,1028212.0
2018-12-06 15:30:00,42.15,42.73,42.13,42.61,3133082.0,34.3988,34.8721,34.3825,34.7742,3133082.0
2018-12-07 09:30:00,42.43,43.06,42.32,42.55,1279955.0,34.6273,35.1415,34.5375,34.7252,1279955.0
2018-12-07 10:00:00,42.56,42.58,41.9,42.04,878961.0,34.7334,34.7497,34.1948,34.309,878961.0
2018-12-07 10:30:00,42.04,42.29,41.91,42.29,742649.0,34.309,34.5131,34.2029,34.5131,742649.0
2018-12-07 11:00:00,42.28,42.3,41.29,41.41,1016426.0,34.5049,34.5212,33.6969,33.7949,1016426.0
2018-12-07 11:30:00,41.41,41.56,41.32,41.33,746337.0,33.7949,33.9173,33.7214,33.7296,746337.0
2018-12-07 12:00:00,41.32,41.53,41.24,41.35,713658.0,33.7214,33.8928,33.6561,33.7459,713658.0
2018-12-07 12:30:00,41.34,41.72,41.21,41.67,824510.0,33.7378,34.0479,33.6317,34.0071,824510.0
2018-12-07 13:00:00,41.66,41.77,41.41,41.55,718757.0,33.9989,34.0887,33.7949,33.9091,718757.0
2018-12-07 13:30:00,41.54,41.57,41.25,41.27,570924.0,33.901,33.9255,33.6643,33.6806,570924.0
2018-12-07 14:00:00,41.27,41.47,41.09,41.37,840751.0,33.6806,33.8438,33.5337,33.7622,840751.0
2018-12-07 14:30:00,41.37,41.39,41.02,41.03,757073.0,33.7622,33.7786,33.4766,33.4848,757073.0
2018-12-07 15:00:00,41.04,41.31,40.95,41.25,1193356.0,33.4929,33.7133,33.4195,33.6643,1193356.0
2018-12-07 15:30:00,41.25,41.55,41.18,41.3,2605790.0,33.6643,33.9091,33.6072,33.7051,2605790.0
2018-12-10 09:30:00,41.09,41.42,40.3,40.48,1524142.0,33.5337,33.803,32.889,33.0359,1524142.0
2018-12-10 10:00:00,40.48,40.77,40.25,40.3,1065230.0,33.0359,33.2726,32.8482,32.889,1065230.0
2018-12-10 10:30:00,40.3,40.35,39.76,39.84,1473478.0,32.889,32.9298,32.4483,32.5136,1473478.0
2018-12-10 11:00:00,39.85,39.98,39.55,39.98,1332875.0,32.5218,32.6279,32.2769,32.6279,1332875.0
2018-12-10 11:30:00,39.97,40.34,39.94,39.99,1273051.0,32.6197,32.9217,32.5952,32.636,1273051.0
2018-12-10 12:00:00,39.98,40.21,39.89,40.1,740120.0,32.6279,32.8156,32.5544,32.7258,740120.0
2018-12-10 12:30:00,40.09,40.71,40.09,40.61,744194.0,32.7176,33.2236,32.7176,33.142,744194.0
2018-12-10 13:00:00,40.61,40.72,40.49,40.55,841640.0,33.142,33.2318,33.0441,33.093,841640.0
2018-12-10 13:30:00,40.55,40.79,40.53,40.67,720757.0,33.093,33.2889,33.0767,33.191,720757.0
2018-12-10 14:00:00,40.67,40.7,40.36,40.45,608634.0,33.191,33.2154,32.938,33.0114,608634.0
2018-12-10 14:30:00,40.46,40.86,40.45,40.61,938395.0,33.0196,33.346,33.0114,33.142,938395.0
2018-12-10 15:00:00,40.62,40.68,40.42,40.58,808799.0,33.1502,33.1991,32.9869,33.1175,808799.0
2018-12-10 15:30:00,40.59,40.91,40.59,40.68,2016206.0,33.1257,33.3868,33.1257,33.1991,2016206.0
2018-12-11 09:30:00,41.52,41.88,41.46,41.49,1404163.0,33.8847,34.1785,33.8357,33.8602,1404163.0
2018-12-11 10:00:00,41.49,41.63,41.24,41.41,774647.0,33.8602,33.9744,33.6561,33.7949,774647.0
2018-12-11 10:30:00,41.41,41.58,41.15,41.28,755537.0,33.7949,33.9336,33.5827,33.6888,755537.0
2018-12-11 11:00:00,41.27,41.27,40.97,41.0,966359.0,33.6806,33.6806,33.4358,33.4603,966359.0
2018-12-11 11:30:00,40.99,41.07,40.78,40.84,617815.0,33.4521,33.5174,33.2807,33.3297,617815.0
2018-12-11 12:00:00,40.83,40.83,40.4,40.45,760571.0,33.3215,33.3215,32.9706,33.0114,760571.0
2018-12-11 12:30:00,40.45,40.69,40.41,40.54,614199.0,33.0114,33.2073,32.9788,33.0849,614199.0
2018-12-11 13:00:00,40.54,40.68,40.4,40.48,606136.0,33.0849,33.1991,32.9706,33.0359,606136.0
2018-12-11 13:30:00,40.47,40.54,40.18,40.31,539456.0,33.0277,33.0849,32.7911,32.8972,539456.0
2018-12-11 14:00:00,40.31,40.76,40.27,40.74,499657.0,32.8972,33.2644,32.8645,33.2481,499657.0
2018-12-11 14:30:00,40.73,41.05,40.73,40.81,1014932.0,33.2399,33.5011,33.2399,33.3052,1014932.0
2018-12-11 15:00:00,40.81,41.16,40.69,40.9,812303.0,33.3052,33.5909,33.2073,33.3787,812303.0
2018-12-11 15:30:00,40.89,41.01,40.57,40.62,2583167.0,33.3705,33.4684,33.1094,33.1502,2583167.0
2018-12-12 09:30:00,41.11,41.26,40.85,41.0,1541969.0,33.5501,33.6725,33.3379,33.4603,1541969.0
2018-12-12 10:00:00,41.01,41.33,40.8,41.28,845670.0,33.4684,33.7296,33.2971,33.6888,845670.0
2018-12-12 10:30:00,41.28,41.46,40.92,41.42,1014198.0,33.6888,33.8357,33.395,33.803,1014198.0
2018-12-12 11:00:00,41.43,41.64,41.35,41.5,1054430.0,33.8112,33.9826,33.7459,33.8683,1054430.0
2018-12-12 11:30:00,41.5,41.55,41.32,41.51,599687.0,33.8683,33.9091,33.7214,33.8765,599687.0
2018-12-12 12:00:00,41.51,41.57,41.19,41.4,599160.0,33.8765,33.9255,33.6153,33.7867,599160.0
2018-12-12 12:30:00,41.41,41.47,41.26,41.46,1108298.0,33.7949,33.8438,33.6725,33.8357,1108298.0
2018-12-12 13:00:00,41.47,41.73,41.46,41.72,478506.0,33.8438,34.056,33.8357,34.0479,478506.0
2018-12-12 13:30:00,41.72,41.76,41.57,41.68,761135.0,34.0479,34.0805,33.9255,34.0152,761135.0
2018-12-12 14:00:00,41.68,41.71,41.26,41.3,540546.0,34.0152,34.0397,33.6725,33.7051,540546.0
2018-12-12 14:30:00,41.3,41.32,41.08,41.23,640943.0,33.7051,33.7214,33.5256,33.648,640943.0
2018-12-12 15:00:00,41.23,41.34,41.08,41.12,715086.0,33.648,33.7378,33.5256,33.5582,715086.0
2018-12-12 15:30:00,41.13,41.2,40.8,40.82,2007460.0,33.5664,33.6235,33.2971,33.3134,2007460.0
2018-12-13 09:30:00,40.88,41.02,40.53,40.54,1434898.0,33.3623,33.4766,33.0767,33.0849,1434898.0
2018-12-13 10:00:00,40.55,41.07,40.53,40.89,1546549.0,33.093,33.5174,33.0767,33.3705,1546549.0
2018-12-13 10:30:00,40.88,41.12,40.65,40.77,847180.0,33.3623,33.5582,33.1746,33.2726,847180.0
2018-12-13 11:00:00,40.79,40.79,40.46,40.58,760339.0,33.2889,33.2889,33.0196,33.1175,760339.0
2018-12-13 11:30:00,40.58,40.75,40.44,40.51,1011748.0,33.1175,33.2563,33.0033,33.0604,1011748.0
2018-12-13 12:00:00,40.51,40.54,40.32,40.39,785106.0,33.0604,33.0849,32.9053,32.9625,785106.0
2018-12-13 12:30:00,40.39,40.68,40.39,40.54,795743.0,32.9625,33.1991,32.9625,33.0849,795743.0
2018-12-13 13:00:00,40.54,40.57,40.36,40.52,661109.0,33.0849,33.1094,32.938,33.0685,661109.0
2018-12-13 13:30:00,40.53,40.78,40.51,40.58,792792.0,33.0767,33.2807,33.0604,33.1175,792792.0
2018-12-13 14:00:00,40.59,40.62,40.43,40.59,718985.0,33.1257,33.1502,32.9951,33.1257,718985.0
2018-12-13 14:30:00,40.59,40.63,40.46,40.53,1054250.0,33.1257,33.1583,33.0196,33.0767,1054250.0
2018-12-13 15:00:00,40.54,40.55,40.35,40.45,883561.0,33.0849,33.093,32.9298,33.0114,883561.0
2018-12-13 15:30:00,40.44,40.65,40.34,40.59,2290411.0,33.0033,33.1746,32.9217,33.1257,2290411.0
2018-12-14 09:30:00,40.07,40.9,40.01,40.84,1527819.0,32.7013,33.3787,32.6523,33.3297,1527819.0
2018-12-14 10:00:00,40.84,40.94,40.6,40.64,1118927.0,33.3297,33.4113,33.1338,33.1665,1118927.0
2018-12-14 10:30:00,40.65,40.68,40.4,40.45,1097025.0,33.1746,33.1991,32.9706,33.0114,1097025.0
2018-12-14 11:00:00,40.45,40.74,40.39,40.54,999682.0,33.0114,33.2481,32.9625,33.0849,999682.0
2018-12-14 11:30:00,40.54,40.63,40.33,40.41,976789.0,33.0849,33.1583,32.9135,32.9788,976789.0
2018-12-14 12:00:00,40.41,40.47,40.27,40.41,789713.0,32.9788,33.0277,32.8645,32.9788,789713.0
2018-12-14 12:30:00,40.41,40.54,40.27,40.28,531932.0,32.9788,33.0849,32.8645,32.8727,531932.0
2018-12-14 13:00:00,40.27,40.47,40.15,40.31,727597.0,32.8645,33.0277,32.7666,32.8972,727597.0
2018-12-14 13:30:00,40.3,40.33,40.05,40.07,990196.0,32.889,32.9135,32.685,32.7013,990196.0
2018-12-14 14:00:00,40.06,40.21,40.01,40.07,866808.0,32.6931,32.8156,32.6523,32.7013,866808.0
2018-12-14 14:30:00,40.06,40.07,39.7,39.88,1059486.0,32.6931,32.7013,32.3993,32.5462,1059486.0
2018-12-14 15:00:00,39.88,39.99,39.72,39.76,1287932.0,32.5462,32.636,32.4157,32.4483,1287932.0
2018-12-14 15:30:00,39.77,39.78,39.53,39.64,2952092.0,32.4565,32.4646,32.2606,32.3504,2952092.0
2018-12-17 09:30:00,39.29,39.71,39.01,39.68,1031779.0,32.0647,32.4075,31.8362,32.383,1031779.0
2018-12-17 10:00:00,39.69,40.06,39.65,39.9,1143624.0,32.3912,32.6931,32.3585,32.5626,1143624.0
2018-12-17 10:30:00,39.89,40.21,39.71,40.21,680449.0,32.5544,32.8156,32.4075,32.8156,680449.0
2018-12-17 11:00:00,40.21,40.66,40.21,40.48,911671.0,32.8156,33.1828,32.8156,33.0359,911671.0
2018-12-17 11:30:00,40.49,40.53,40.29,40.48,599727.0,33.0441,33.0767,32.8808,33.0359,599727.0
2018-12-17 12:00:00,40.49,40.56,40.32,40.55,524307.0,33.0441,33.1012,32.9053,33.093,524307.0
2018-12-17 12:30:00,40.55,40.55,40.16,40.16,960814.0,33.093,33.093,32.7748,32.7748,960814.0
2018-12-17 13:00:00,40.16,40.3,40.03,40.18,728672.0,32.7748,32.889,32.6687,32.7911,728672.0
2018-12-17 13:30:00,40.18,40.26,39.92,39.92,505061.0,32.7911,32.8564,32.5789,32.5789,505061.0
2018-12-17 14:00:00,39.91,40.08,39.78,39.88,601363.0,32.5707,32.7095,32.4646,32.5462,601363.0
2018-12-17 14:30:00,39.88,39.98,39.64,39.73,497307.0,32.5462,32.6279,32.3504,32.4238,497307.0
2018-12-17 15:00:00,39.74,39.88,39.58,39.63,943777.0,32.432,32.5462,32.3014,32.3422,943777.0
2018-12-17 15:30:00,39.63,39.69,39.33,39.61,2589169.0,32.3422,32.3912,32.0974,32.3259,2589169.0
2018-12-18 09:30:00,39.95,40.63,39.9,40.55,992128.0,32.6034,33.1583,32.5626,33.093,992128.0
2018-12-18 10:00:00,40.55,40.73,40.43,40.71,999083.0,33.093,33.2399,32.9951,33.2236,999083.0
2018-12-18 10:30:00,40.72,40.82,40.4,40.52,1170652.0,33.2318,33.3134,32.9706,33.0685,1170652.0
2018-12-18 11:00:00,40.53,40.7,40.02,40.17,705811.0,33.0767,33.2154,32.6605,32.7829,705811.0
2018-12-18 11:30:00,40.17,40.36,40.09,40.24,756505.0,32.7829,32.938,32.7176,32.84,756505.0
2018-12-18 12:00:00,40.24,40.51,40.24,40.39,515056.0,32.84,33.0604,32.84,32.9625,515056.0
2018-12-18 12:30:00,40.39,40.46,40.26,40.33,371398.0,32.9625,33.0196,32.8564,32.9135,371398.0
2018-12-18 13:00:00,40.33,40.42,40.11,40.16,382050.0,32.9135,32.9869,32.7339,32.7748,382050.0
2018-12-18 13:30:00,40.17,40.19,39.97,40.03,938876.0,32.7829,32.7992,32.6197,32.6687,938876.0
2018-12-18 14:00:00,40.03,40.17,39.97,40.01,584092.0,32.6687,32.7829,32.6197,32.6523,584092.0
2018-12-18 14:30:00,40.02,40.04,39.64,39.75,1224159.0,32.6605,32.6768,32.3504,32.4401,1224159.0
2018-12-18 15:00:00,39.75,40.03,39.66,39.84,1417052.0,32.4401,32.6687,32.3667,32.5136,1417052.0
2018-12-18 15:30:00,39.85,40.59,39.84,39.9,2048133.0,32.5218,33.1257,32.5136,32.5626,2048133.0
2018-12-19 09:30:00,39.95,40.64,39.77,40.4,1090425.0,32.6034,33.1665,32.4565,32.9706,1090425.0
2018-12-19 10:00:00,40.41,40.74,40.35,40.72,1098535.0,32.9788,33.2481,32.9298,33.2318,1098535.0
2018-12-19 10:30:00,40.72,40.91,40.71,40.75,937167.0,33.2318,33.3868,33.2236,33.2563,937167.0
2018-12-19 11:00:00,40.76,40.77,40.47,40.49,537207.0,33.2644,33.2726,33.0277,33.0441,537207.0
2018-12-19 11:30:00,40.48,40.52,40.34,40.5,521613.0,33.0359,33.0685,32.9217,33.0522,521613.0
2018-12-19 12:00:00,40.5,40.77,40.47,40.76,412612.0,33.0522,33.2726,33.0277,33.2644,412612.0
2018-12-19 12:30:00,40.75,40.87,40.73,40.73,362075.0,33.2563,33.3542,33.2399,33.2399,362075.0
2018-12-19 13:00:00,40.73,40.77,40.51,40.57,505764.0,33.2399,33.2726,33.0604,33.1094,505764.0
2018-12-19 13:30:00,40.58,41.06,40.54,41.03,733762.0,33.1175,33.5092,33.0849,33.4848,733762.0
2018-12-19 14:00:00,41.03,41.08,39.85,40.45,1589990.0,33.4848,33.5256,32.5218,33.0114,1589990.0
2018-12-19 14:30:00,40.45,40.72,39.41,39.49,2203112.0,33.0114,33.2318,32.1627,32.228,2203112.0
2018-12-19 15:00:00,39.49,39.5,38.84,39.02,3293566.0,32.228,32.2361,31.6975,31.8444,3293566.0
2018-12-19 15:30:00,39.01,39.42,38.97,39.3,2970971.0,31.8362,32.1708,31.8036,32.0729,2970971.0
2018-12-20 09:30:00,38.89,39.38,38.86,39.21,1432010.0,31.7383,32.1382,31.7138,31.9995,1432010.0
2018-12-20 10:00:00,39.2,39.51,39.17,39.34,1153536.0,31.9913,32.2443,31.9668,32.1055,1153536.0
2018-12-20 10:30:00,39.33,39.66,39.29,39.41,823628.0,32.0974,32.3667,32.0647,32.1627,823628.0
2018-12-20 11:00:00,39.41,39.48,38.99,39.08,1171134.0,32.1627,32.2198,31.8199,31.8934,1171134.0
2018-12-20 11:30:00,39.08,39.13,38.71,38.79,1594966.0,31.8934,31.9342,31.5914,31.6567,1594966.0
2018-12-20 12:00:00,38.8,39.2,38.78,39.19,925918.0,31.6648,31.9913,31.6485,31.9831,925918.0
2018-12-20 12:30:00,39.2,39.2,38.71,38.95,1043563.0,31.9913,31.9913,31.5914,31.7873,1043563.0
2018-12-20 13:00:00,38.96,39.11,38.78,39.03,849606.0,31.7954,31.9178,31.6485,31.8526,849606.0
2018-12-20 13:30:00,39.04,39.22,38.92,39.02,833299.0,31.8607,32.0076,31.7628,31.8444,833299.0
2018-12-20 14:00:00,39.02,39.12,38.73,39.06,1948047.0,31.8444,31.926,31.6077,31.877,1948047.0
2018-12-20 14:30:00,39.05,39.48,38.98,39.2,1622857.0,31.8689,32.2198,31.8117,31.9913,1622857.0
2018-12-20 15:00:00,39.19,39.2,38.83,38.89,1621786.0,31.9831,31.9913,31.6893,31.7383,1621786.0
2018-12-20 15:30:00,38.89,39.08,38.56,38.91,3584324.0,31.7383,31.8934,31.469,31.7546,3584324.0
2018-12-21 09:30:00,38.41,39.17,38.41,39.04,3115557.0,31.3466,31.9668,31.3466,31.8607,3115557.0
2018-12-21 10:00:00,39.04,39.72,38.94,39.45,1055655.0,31.8607,32.4157,31.7791,32.1953,1055655.0
2018-12-21 10:30:00,39.45,39.49,38.83,38.86,680690.0,32.1953,32.228,31.6893,31.7138,680690.0
2018-12-21 11:00:00,38.86,38.87,38.5,38.86,886588.0,31.7138,31.722,31.42,31.7138,886588.0
2018-12-21 11:30:00,38.86,39.01,38.61,38.65,629303.0,31.7138,31.8362,31.5098,31.5424,629303.0
2018-12-21 12:00:00,38.66,38.71,38.36,38.4,741796.0,31.5506,31.5914,31.3058,31.3384,741796.0
2018-12-21 12:30:00,38.4,38.6,38.23,38.32,916103.0,31.3384,31.5016,31.1997,31.2731,916103.0
2018-12-21 13:00:00,38.33,38.41,38.2,38.36,749496.0,31.2813,31.3466,31.1752,31.3058,749496.0
2018-12-21 13:30:00,38.36,38.54,38.29,38.34,583536.0,31.3058,31.4527,31.2486,31.2894,583536.0
2018-12-21 14:00:00,38.34,38.37,38.0,38.28,860466.0,31.2894,31.3139,31.012,31.2405,860466.0
2018-12-21 14:30:00,38.29,38.35,38.06,38.19,593711.0,31.2486,31.2976,31.0609,31.167,593711.0
2018-12-21 15:00:00,38.19,38.27,37.68,37.72,1203771.0,31.167,31.2323,30.7508,30.7835,1203771.0
2018-12-21 15:30:00,37.73,37.85,37.49,37.65,3547272.0,30.7916,30.8896,30.5958,30.7263,3547272.0
2018-12-24 09:30:00,37.61,37.72,36.74,36.99,1758015.0,30.6937,30.7835,29.9837,30.1877,1758015.0
2018-12-24 10:00:00,37.0,37.43,36.9,37.36,1195416.0,30.1959,30.5468,30.1143,30.4897,1195416.0
2018-12-24 10:30:00,37.36,38.0,37.35,37.82,1556809.0,30.4897,31.012,30.4815,30.8651,1556809.0
2018-12-24 11:00:00,37.82,37.99,37.51,37.57,1137537.0,30.8651,31.0038,30.6121,30.661,1137537.0
2018-12-24 11:30:00,37.56,37.91,37.48,37.53,1056949.0,30.6529,30.9385,30.5876,30.6284,1056949.0
2018-12-24 12:00:00,37.54,37.69,37.3,37.4,1120577.0,30.6366,30.759,30.4407,30.5223,1120577.0
2018-12-24 12:30:00,37.41,37.49,36.95,36.99,2344982.0,30.5305,30.5958,30.1551,30.1877,2344982.0
2018-12-26 09:30:00,37.28,37.69,37.06,37.09,1419895.0,30.4244,30.759,30.2448,30.2693,1419895.0
2018-12-26 10:00:00,37.09,37.26,36.78,37.05,1485312.0,30.2693,30.408,30.0163,30.2367,1485312.0
2018-12-26 10:30:00,37.05,37.11,36.78,36.81,885755.0,30.2367,30.2856,30.0163,30.0408,885755.0
2018-12-26 11:00:00,36.82,37.56,36.81,37.49,949082.0,30.049,30.6529,30.0408,30.5958,949082.0
2018-12-26 11:30:00,37.49,37.85,37.41,37.85,906545.0,30.5958,30.8896,30.5305,30.8896,906545.0
2018-12-26 12:00:00,37.85,38.13,37.83,37.92,725674.0,30.8896,31.1181,30.8732,30.9467,725674.0
2018-12-26 12:30:00,37.92,38.25,37.88,38.24,643409.0,30.9467,31.216,30.914,31.2078,643409.0
2018-12-26 13:00:00,38.24,38.27,37.91,38.0,766949.0,31.2078,31.2323,30.9385,31.012,766949.0
2018-12-26 13:30:00,37.99,38.51,37.98,38.46,666520.0,31.0038,31.4282,30.9956,31.3874,666520.0
2018-12-26 14:00:00,38.47,38.49,38.18,38.23,540503.0,31.3955,31.4119,31.1589,31.1997,540503.0
2018-12-26 14:30:00,38.24,38.55,38.24,38.54,690783.0,31.2078,31.4608,31.2078,31.4527,690783.0
2018-12-26 15:00:00,38.53,38.83,38.47,38.82,876334.0,31.4445,31.6893,31.3955,31.6812,876334.0
2018-12-26 15:30:00,38.81,39.4,38.8,39.31,3145265.0,31.673,32.1545,31.6648,32.0811,3145265.0
2018-12-27 09:30:00,38.48,39.06,38.35,38.98,1176587.0,31.4037,31.877,31.2976,31.8117,1176587.0
2018-12-27 10:00:00,38.98,39.17,38.75,38.85,666957.0,31.8117,31.9668,31.624,31.7057,666957.0
2018-12-27 10:30:00,38.85,39.09,38.76,38.77,765617.0,31.7057,31.9015,31.6322,31.6404,765617.0
2018-12-27 11:00:00,38.77,39.11,38.73,39.05,796362.0,31.6404,31.9178,31.6077,31.8689,796362.0
2018-12-27 11:30:00,39.05,39.2,38.71,38.83,725002.0,31.8689,31.9913,31.5914,31.6893,725002.0
2018-12-27 12:00:00,38.83,38.84,38.56,38.66,635645.0,31.6893,31.6975,31.469,31.5506,635645.0
2018-12-27 12:30:00,38.65,38.71,38.46,38.6,589759.0,31.5424,31.5914,31.3874,31.5016,589759.0
2018-12-27 13:00:00,38.59,38.71,38.52,38.55,472541.0,31.4935,31.5914,31.4363,31.4608,472541.0
2018-12-27 13:30:00,38.54,38.61,38.41,38.5,619201.0,31.4527,31.5098,31.3466,31.42,619201.0
2018-12-27 14:00:00,38.49,38.54,38.34,38.5,802806.0,31.4119,31.4527,31.2894,31.42,802806.0
2018-12-27 14:30:00,38.5,38.82,38.33,38.75,586546.0,31.42,31.6812,31.2813,31.624,586546.0
2018-12-27 15:00:00,38.74,39.26,38.57,39.21,941463.0,31.6159,32.0403,31.4771,31.9995,941463.0
2018-12-27 15:30:00,39.22,39.77,39.08,39.67,3303362.0,32.0076,32.4565,31.8934,32.3749,3303362.0
2018-12-28 09:30:00,39.94,40.0,39.39,39.8,1765911.0,32.5952,32.6442,32.1464,32.481,1765911.0
2018-12-28 10:00:00,39.8,39.8,39.07,39.08,1025672.0,32.481,32.481,31.8852,31.8934,1025672.0
2018-12-28 10:30:00,39.08,39.35,38.94,39.2,1115835.0,31.8934,32.1137,31.7791,31.9913,1115835.0
2018-12-28 11:00:00,39.2,39.47,39.05,39.45,703118.0,31.9913,32.2116,31.8689,32.1953,703118.0
2018-12-28 11:30:00,39.45,39.54,39.38,39.43,418534.0,32.1953,32.2688,32.1382,32.179,418534.0
2018-12-28 12:00:00,39.43,39.58,39.38,39.53,647993.0,32.179,32.3014,32.1382,32.2606,647993.0
2018-12-28 12:30:00,39.54,39.6,39.32,39.34,471237.0,32.2688,32.3177,32.0892,32.1055,471237.0
2018-12-28 13:00:00,39.35,39.46,39.22,39.26,427662.0,32.1137,32.2035,32.0076,32.0403,427662.0
2018-12-28 13:30:00,39.26,39.53,39.19,39.41,369924.0,32.0403,32.2606,31.9831,32.1627,369924.0
2018-12-28 14:00:00,39.41,39.67,39.41,39.55,559421.0,32.1627,32.3749,32.1627,32.2769,559421.0
2018-12-28 14:30:00,39.56,39.85,39.52,39.8,670307.0,32.2851,32.5218,32.2524,32.481,670307.0
2018-12-28 15:00:00,39.79,39.84,39.11,39.23,957919.0,32.4728,32.5136,31.9178,32.0158,957919.0
2018-12-28 15:30:00,39.22,39.39,39.1,39.35,1985869.0,32.0076,32.1464,31.9097,32.1137,1985869.0
2018-12-31 09:30:00,39.67,40.08,39.55,39.59,690662.0,32.3749,32.7095,32.2769,32.3096,690662.0
2018-12-31 10:00:00,39.57,39.67,39.39,39.45,485784.0,32.2932,32.3749,32.1464,32.1953,485784.0
2018-12-31 10:30:00,39.46,39.57,39.37,39.41,713227.0,32.2035,32.2932,32.13,32.1627,713227.0
2018-12-31 11:00:00,39.41,39.42,39.17,39.34,885484.0,32.1627,32.1708,31.9668,32.1055,885484.0
2018-12-31 11:30:00,39.33,39.39,39.06,39.37,579524.0,32.0974,32.1464,31.877,32.13,579524.0
2018-12-31 12:00:00,39.38,39.48,39.33,39.44,332728.0,32.1382,32.2198,32.0974,32.1872,332728.0
2018-12-31 12:30:00,39.44,39.49,39.33,39.42,333005.0,32.1872,32.228,32.0974,32.1708,333005.0
2018-12-31 13:00:00,39.42,39.47,39.32,39.42,380043.0,32.1708,32.2116,32.0892,32.1708,380043.0
2018-12-31 13:30:00,39.42,39.47,39.29,39.3,547880.0,32.1708,32.2116,32.0647,32.0729,547880.0
2018-12-31 14:00:00,39.3,39.44,39.24,39.29,457015.0,32.0729,32.1872,32.0239,32.0647,457015.0
2018-12-31 14:30:00,39.28,39.43,39.21,39.32,307413.0,32.0566,32.179,31.9995,32.0892,307413.0
2018-12-31 15:00:00,39.3,39.52,39.3,39.44,645035.0,32.0729,32.2524,32.0729,32.1872,645035.0
2018-12-31 15:30:00,39.44,39.67,39.29,39.67,1394062.0,32.1872,32.3749,32.0647,32.3749,1394062.0
2019-01-02 09:30:00,39.02,39.73,38.76,39.73,938612.0,31.8444,32.4238,31.6322,32.4238,938612.0
2019-01-02 10:00:00,39.73,40.06,39.53,39.98,836850.0,32.4238,32.6931,32.2606,32.6279,836850.0
2019-01-02 10:30:00,39.98,40.28,39.87,40.15,595396.0,32.6279,32.8727,32.5381,32.7666,595396.0
2019-01-02 11:00:00,40.15,40.45,40.06,40.24,610311.0,32.7666,33.0114,32.6931,32.84,610311.0
2019-01-02 11:30:00,40.24,40.4,40.14,40.15,592080.0,32.84,32.9706,32.7584,32.7666,592080.0
2019-01-02 12:00:00,40.16,40.25,40.08,40.18,573304.0,32.7748,32.8482,32.7095,32.7911,573304.0
2019-01-02 12:30:00,40.18,40.45,40.1,40.41,528593.0,32.7911,33.0114,32.7258,32.9788,528593.0
2019-01-02 13:00:00,40.41,40.59,40.39,40.52,554591.0,32.9788,33.1257,32.9625,33.0685,554591.0
2019-01-02 13:30:00,40.53,40.72,40.39,40.71,582658.0,33.0767,33.2318,32.9625,33.2236,582658.0
2019-01-02 14:00:00,40.71,40.71,40.31,40.39,338402.0,33.2236,33.2236,32.8972,32.9625,338402.0
2019-01-02 14:30:00,40.41,40.56,40.3,40.3,413238.0,32.9788,33.1012,32.889,32.889,413238.0
2019-01-02 15:00:00,40.3,40.4,40.12,40.24,875242.0,32.889,32.9706,32.7421,32.84,875242.0
2019-01-02 15:30:00,40.24,40.42,40.16,40.41,1502611.0,32.84,32.9869,32.7748,32.9788,1502611.0
2019-01-03 09:30:00,40.22,40.22,39.62,40.02,959174.0,32.8237,32.8237,32.3341,32.6605,959174.0
2019-01-03 10:00:00,40.02,40.03,39.44,39.62,831175.0,32.6605,32.6687,32.1872,32.3341,831175.0
2019-01-03 10:30:00,39.62,39.75,39.25,39.7,977061.0,32.3341,32.4401,32.0321,32.3993,977061.0
2019-01-03 11:00:00,39.7,39.83,39.55,39.61,485828.0,32.3993,32.5054,32.2769,32.3259,485828.0
2019-01-03 11:30:00,39.61,40.1,39.57,39.87,668500.0,32.3259,32.7258,32.2932,32.5381,668500.0
2019-01-03 12:00:00,39.86,39.94,39.78,39.85,381615.0,32.5299,32.5952,32.4646,32.5218,381615.0
2019-01-03 12:30:00,39.86,40.07,39.8,40.02,453557.0,32.5299,32.7013,32.481,32.6605,453557.0
2019-01-03 13:00:00,40.01,40.04,39.66,39.76,520066.0,32.6523,32.6768,32.3667,32.4483,520066.0
2019-01-03 13:30:00,39.76,39.97,39.71,39.77,425119.0,32.4483,32.6197,32.4075,32.4565,425119.0
2019-01-03 14:00:00,39.75,39.96,39.65,39.94,482298.0,32.4401,32.6115,32.3585,32.5952,482298.0
2019-01-03 14:30:00,39.94,40.0,39.58,39.65,578817.0,32.5952,32.6442,32.3014,32.3585,578817.0
2019-01-03 15:00:00,39.64,39.72,39.51,39.63,629798.0,32.3504,32.4157,32.2443,32.3422,629798.0
2019-01-03 15:30:00,39.62,39.77,39.52,39.67,2230806.0,32.3341,32.4565,32.2524,32.3749,2230806.0
2019-01-04 09:30:00,40.5,40.77,40.5,40.63,1342527.0,33.0522,33.2726,33.0522,33.1583,1342527.0
2019-01-04 10:00:00,40.63,40.95,40.28,40.95,829509.0,33.1583,33.4195,32.8727,33.4195,829509.0
2019-01-04 10:30:00,40.94,41.04,40.72,41.04,776419.0,33.4113,33.4929,33.2318,33.4929,776419.0
2019-01-04 11:00:00,41.04,41.15,40.8,40.87,478507.0,33.4929,33.5827,33.2971,33.3542,478507.0
2019-01-04 11:30:00,40.86,41.28,40.81,41.23,589098.0,33.346,33.6888,33.3052,33.648,589098.0
2019-01-04 12:00:00,41.22,41.3,41.03,41.25,438821.0,33.6398,33.7051,33.4848,33.6643,438821.0
2019-01-04 12:30:00,41.26,41.4,41.16,41.33,476975.0,33.6725,33.7867,33.5909,33.7296,476975.0
2019-01-04 13:00:00,41.34,41.45,41.23,41.27,561990.0,33.7378,33.8275,33.648,33.6806,561990.0
2019-01-04 13:30:00,41.27,41.32,41.08,41.26,410637.0,33.6806,33.7214,33.5256,33.6725,410637.0
2019-01-04 14:00:00,41.26,41.44,41.13,41.44,531040.0,33.6725,33.8194,33.5664,33.8194,531040.0
2019-01-04 14:30:00,41.44,41.51,41.24,41.28,475081.0,33.8194,33.8765,33.6561,33.6888,475081.0
2019-01-04 15:00:00,41.28,41.5,41.28,41.39,760128.0,33.6888,33.8683,33.6888,33.7786,760128.0
2019-01-04 15:30:00,41.39,41.58,41.3,41.33,3168627.0,33.7786,33.9336,33.7051,33.7296,3168627.0
2019-01-07 09:30:00,41.51,41.63,40.98,41.34,1148234.0,33.8765,33.9744,33.444,33.7378,1148234.0
2019-01-07 10:00:00,41.33,41.61,41.26,41.35,999232.0,33.7296,33.9581,33.6725,33.7459,999232.0
2019-01-07 10:30:00,41.35,41.69,41.34,41.61,726952.0,33.7459,34.0234,33.7378,33.9581,726952.0
2019-01-07 11:00:00,41.61,41.86,41.58,41.8,895149.0,33.9581,34.1621,33.9336,34.1132,895149.0
2019-01-07 11:30:00,41.8,42.0,41.65,42.0,752240.0,34.1132,34.2764,33.9907,34.2764,752240.0
2019-01-07 12:00:00,42.0,42.0,41.74,41.82,613839.0,34.2764,34.2764,34.0642,34.1295,613839.0
2019-01-07 12:30:00,41.82,41.97,41.79,41.92,537388.0,34.1295,34.2519,34.105,34.2111,537388.0
2019-01-07 13:00:00,41.92,42.11,41.92,41.98,555053.0,34.2111,34.3662,34.2111,34.2601,555053.0
2019-01-07 13:30:00,41.97,42.05,41.82,41.9,550906.0,34.2519,34.3172,34.1295,34.1948,550906.0
2019-01-07 14:00:00,41.9,42.16,41.87,42.01,642014.0,34.1948,34.407,34.1703,34.2845,642014.0
2019-01-07 14:30:00,42.01,42.03,41.69,41.75,562874.0,34.2845,34.3009,34.0234,34.0724,562874.0
2019-01-07 15:00:00,41.74,41.96,41.74,41.9,468541.0,34.0642,34.2437,34.0642,34.1948,468541.0
2019-01-07 15:30:00,41.91,41.93,41.7,41.73,1473830.0,34.2029,34.2193,34.0316,34.056,1473830.0
2019-01-08 09:30:00,42.3,42.41,41.74,41.81,1110070.0,34.5212,34.611,34.0642,34.1213,1110070.0
2019-01-08 10:00:00,41.8,42.02,41.5,41.53,442233.0,34.1132,34.2927,33.8683,33.8928,442233.0
2019-01-08 10:30:00,41.52,41.56,41.17,41.19,673345.0,33.8847,33.9173,33.599,33.6153,673345.0
2019-01-08 11:00:00,41.2,41.52,41.15,41.43,670512.0,33.6235,33.8847,33.5827,33.8112,670512.0
2019-01-08 11:30:00,41.43,41.43,41.13,41.34,506055.0,33.8112,33.8112,33.5664,33.7378,506055.0
2019-01-08 12:00:00,41.35,41.59,41.34,41.45,603224.0,33.7459,33.9418,33.7378,33.8275,603224.0
2019-01-08 12:30:00,41.46,41.47,41.08,41.2,578563.0,33.8357,33.8438,33.5256,33.6235,578563.0
2019-01-08 13:00:00,41.19,41.23,41.09,41.19,614365.0,33.6153,33.648,33.5337,33.6153,614365.0
2019-01-08 13:30:00,41.19,41.43,41.14,41.37,869390.0,33.6153,33.8112,33.5745,33.7622,869390.0
2019-01-08 14:00:00,41.38,41.48,41.34,41.44,488434.0,33.7704,33.852,33.7378,33.8194,488434.0
2019-01-08 14:30:00,41.43,41.48,41.24,41.29,399327.0,33.8112,33.852,33.6561,33.6969,399327.0
2019-01-08 15:00:00,41.28,41.36,41.18,41.33,579100.0,33.6888,33.7541,33.6072,33.7296,579100.0
2019-01-08 15:30:00,41.33,41.48,41.3,41.45,1821752.0,33.7296,33.852,33.7051,33.8275,1821752.0
2019-01-09 09:30:00,41.91,42.21,41.75,41.85,918602.0,34.2029,34.4478,34.0724,34.154,918602.0
2019-01-09 10:00:00,41.86,41.96,41.62,41.68,516353.0,34.1621,34.2437,33.9663,34.0152,516353.0
2019-01-09 10:30:00,41.68,41.68,41.27,41.33,466469.0,34.0152,34.0152,33.6806,33.7296,466469.0
2019-01-09 11:00:00,41.34,41.8,41.25,41.78,645936.0,33.7378,34.1132,33.6643,34.0968,645936.0
2019-01-09 11:30:00,41.78,41.94,41.65,41.83,476721.0,34.0968,34.2274,33.9907,34.1376,476721.0
2019-01-09 12:00:00,41.82,41.85,41.64,41.75,339684.0,34.1295,34.154,33.9826,34.0724,339684.0
2019-01-09 12:30:00,41.76,41.86,41.73,41.85,292074.0,34.0805,34.1621,34.056,34.154,292074.0
2019-01-09 13:00:00,41.86,41.87,41.74,41.77,471504.0,34.1621,34.1703,34.0642,34.0887,471504.0
2019-01-09 13:30:00,41.77,41.77,41.65,41.75,332928.0,34.0887,34.0887,33.9907,34.0724,332928.0
2019-01-09 14:00:00,41.74,41.9,41.57,41.59,434661.0,34.0642,34.1948,33.9255,33.9418,434661.0
2019-01-09 14:30:00,41.59,41.79,41.57,41.68,415762.0,33.9418,34.105,33.9255,34.0152,415762.0
2019-01-09 15:00:00,41.68,41.77,41.64,41.69,520777.0,34.0152,34.0887,33.9826,34.0234,520777.0
2019-01-09 15:30:00,41.7,41.78,41.53,41.73,1349448.0,34.0316,34.0968,33.8928,34.056,1349448.0
2019-01-10 09:30:00,41.38,41.54,41.24,41.4,793238.0,33.7704,33.901,33.6561,33.7867,793238.0
2019-01-10 10:00:00,41.41,41.71,41.36,41.68,614076.0,33.7949,34.0397,33.7541,34.0152,614076.0
2019-01-10 10:30:00,41.67,41.8,41.6,41.77,456530.0,34.0071,34.1132,33.9499,34.0887,456530.0
2019-01-10 11:00:00,41.78,41.96,41.7,41.78,504850.0,34.0968,34.2437,34.0316,34.0968,504850.0
2019-01-10 11:30:00,41.79,41.93,41.76,41.8,488426.0,34.105,34.2193,34.0805,34.1132,488426.0
2019-01-10 12:00:00,41.8,41.86,41.59,41.7,292782.0,34.1132,34.1621,33.9418,34.0316,292782.0
2019-01-10 12:30:00,41.7,41.79,41.6,41.68,283267.0,34.0316,34.105,33.9499,34.0152,283267.0
2019-01-10 13:00:00,41.67,41.67,41.4,41.51,416658.0,34.0071,34.0071,33.7867,33.8765,416658.0
2019-01-10 13:30:00,41.51,41.53,41.34,41.51,369110.0,33.8765,33.8928,33.7378,33.8765,369110.0
2019-01-10 14:00:00,41.51,41.76,41.5,41.62,352074.0,33.8765,34.0805,33.8683,33.9663,352074.0
2019-01-10 14:30:00,41.63,41.76,41.56,41.64,371942.0,33.9744,34.0805,33.9173,33.9826,371942.0
2019-01-10 15:00:00,41.63,41.7,41.56,41.66,348636.0,33.9744,34.0316,33.9173,33.9989,348636.0
2019-01-10 15:30:00,41.65,41.75,41.61,41.67,930626.0,33.9907,34.0724,33.9581,34.0071,930626.0
2019-01-11 09:30:00,41.28,41.3,40.96,41.23,1193586.0,33.6888,33.7051,33.4276,33.648,1193586.0
2019-01-11 10:00:00,41.22,41.3,41.04,41.14,538297.0,33.6398,33.7051,33.4929,33.5745,538297.0
2019-01-11 10:30:00,41.14,41.4,41.1,41.38,788188.0,33.5745,33.7867,33.5419,33.7704,788188.0
2019-01-11 11:00:00,41.39,41.53,41.3,41.5,466247.0,33.7786,33.8928,33.7051,33.8683,466247.0
2019-01-11 11:30:00,41.5,41.77,41.47,41.67,448765.0,33.8683,34.0887,33.8438,34.0071,448765.0
2019-01-11 12:00:00,41.66,41.74,41.59,41.62,264193.0,33.9989,34.0642,33.9418,33.9663,264193.0
2019-01-11 12:30:00,41.62,41.87,41.6,41.72,492273.0,33.9663,34.1703,33.9499,34.0479,492273.0
2019-01-11 13:00:00,41.72,41.74,41.6,41.66,332963.0,34.0479,34.0642,33.9499,33.9989,332963.0
2019-01-11 13:30:00,41.66,41.68,41.58,41.64,333851.0,33.9989,34.0152,33.9336,33.9826,333851.0
2019-01-11 14:00:00,41.64,41.75,41.61,41.66,295960.0,33.9826,34.0724,33.9581,33.9989,295960.0
2019-01-11 14:30:00,41.66,41.72,41.57,41.61,392157.0,33.9989,34.0479,33.9255,33.9581,392157.0
2019-01-11 15:00:00,41.61,41.66,41.56,41.59,289538.0,33.9581,33.9989,33.9173,33.9418,289538.0
2019-01-11 15:30:00,41.59,41.75,41.58,41.72,1077492.0,33.9418,34.0724,33.9336,34.0479,1077492.0
2019-01-14 09:30:00,41.31,41.92,41.12,41.78,799757.0,33.7133,34.2111,33.5582,34.0968,799757.0
2019-01-14 10:00:00,41.8,42.25,41.79,42.05,926744.0,34.1132,34.4804,34.105,34.3172,926744.0
2019-01-14 10:30:00,42.05,42.1,41.86,41.96,459261.0,34.3172,34.358,34.1621,34.2437,459261.0
2019-01-14 11:00:00,41.94,41.96,41.61,41.88,760972.0,34.2274,34.2437,33.9581,34.1785,760972.0
2019-01-14 11:30:00,41.88,42.14,41.86,42.1,579401.0,34.1785,34.3906,34.1621,34.358,579401.0
2019-01-14 12:00:00,42.09,42.48,42.09,42.48,737230.0,34.3498,34.6681,34.3498,34.6681,737230.0
2019-01-14 12:30:00,42.48,42.64,42.42,42.59,975727.0,34.6681,34.7987,34.6191,34.7579,975727.0
2019-01-14 13:00:00,42.59,42.79,42.51,42.65,1039129.0,34.7579,34.9211,34.6926,34.8069,1039129.0
2019-01-14 13:30:00,42.64,42.65,42.45,42.47,399735.0,34.7987,34.8069,34.6436,34.66,399735.0
2019-01-14 14:00:00,42.47,42.54,42.41,42.49,547966.0,34.66,34.7171,34.611,34.6763,547966.0
2019-01-14 14:30:00,42.48,42.66,42.46,42.65,603168.0,34.6681,34.815,34.6518,34.8069,603168.0
2019-01-14 15:00:00,42.65,42.69,42.48,42.48,681649.0,34.8069,34.8395,34.6681,34.6681,681649.0
2019-01-14 15:30:00,42.5,42.63,42.42,42.47,1513512.0,34.6844,34.7905,34.6191,34.66,1513512.0
2019-01-15 09:30:00,42.21,42.39,42.06,42.11,823933.0,34.4478,34.5947,34.3253,34.3662,823933.0
2019-01-15 10:00:00,42.13,42.52,42.03,42.2,724470.0,34.3825,34.7008,34.3009,34.4396,724470.0
2019-01-15 10:30:00,42.2,42.53,42.2,42.52,556047.0,34.4396,34.7089,34.4396,34.7008,556047.0
2019-01-15 11:00:00,42.52,42.58,42.31,42.34,542541.0,34.7008,34.7497,34.5294,34.5539,542541.0
2019-01-15 11:30:00,42.34,42.9,42.3,42.86,1369367.0,34.5539,35.0109,34.5212,34.9782,1369367.0
2019-01-15 12:00:00,42.87,42.99,42.84,42.91,1070030.0,34.9864,35.0843,34.9619,35.019,1070030.0
2019-01-15 12:30:00,42.91,42.94,42.68,42.77,723603.0,35.019,35.0435,34.8313,34.9048,723603.0
2019-01-15 13:00:00,42.77,42.92,42.72,42.77,712629.0,34.9048,35.0272,34.864,34.9048,712629.0
2019-01-15 13:30:00,42.77,42.83,42.59,42.59,435560.0,34.9048,34.9538,34.7579,34.7579,435560.0
2019-01-15 14:00:00,42.59,42.7,42.42,42.43,484499.0,34.7579,34.8477,34.6191,34.6273,484499.0
2019-01-15 14:30:00,42.42,42.67,42.37,42.64,517049.0,34.6191,34.8232,34.5783,34.7987,517049.0
2019-01-15 15:00:00,42.64,42.79,42.63,42.77,706035.0,34.7987,34.9211,34.7905,34.9048,706035.0
2019-01-15 15:30:00,42.77,42.91,42.75,42.89,1397414.0,34.9048,35.019,34.8885,35.0027,1397414.0
2019-01-16 09:30:00,44.0,44.15,43.67,44.06,2738504.0,35.9086,36.031,35.6393,35.9576,2738504.0
2019-01-16 10:00:00,44.07,44.67,44.01,44.38,3428281.0,35.9657,36.4554,35.9168,36.2187,3428281.0
2019-01-16 10:30:00,44.37,44.37,43.92,44.08,2180256.0,36.2106,36.2106,35.8433,35.9739,2180256.0
2019-01-16 11:00:00,44.08,44.52,43.98,44.5,1955495.0,35.9739,36.333,35.8923,36.3166,1955495.0
2019-01-16 11:30:00,44.5,44.71,44.33,44.64,1659470.0,36.3166,36.488,36.1779,36.4309,1659470.0
2019-01-16 12:00:00,44.65,44.82,44.5,44.82,1640464.0,36.4391,36.5778,36.3166,36.5778,1640464.0
2019-01-16 12:30:00,44.82,44.97,44.6,44.78,1666933.0,36.5778,36.7002,36.3983,36.5452,1666933.0
2019-01-16 13:00:00,44.77,45.11,44.69,45.0,1695145.0,36.537,36.8145,36.4717,36.7247,1695145.0
2019-01-16 13:30:00,45.0,45.0,44.74,44.79,1159895.0,36.7247,36.7247,36.5125,36.5533,1159895.0
2019-01-16 14:00:00,44.79,44.92,44.7,44.82,969528.0,36.5533,36.6594,36.4799,36.5778,969528.0
2019-01-16 14:30:00,44.81,45.0,44.78,44.9,1180018.0,36.5696,36.7247,36.5452,36.6431,1180018.0
2019-01-16 15:00:00,44.91,45.03,44.79,45.02,1242310.0,36.6512,36.7492,36.5533,36.741,1242310.0
2019-01-16 15:30:00,45.02,45.03,44.43,44.49,4530008.0,36.741,36.7492,36.2595,36.3085,4530008.0
2019-01-17 09:30:00,42.45,42.88,41.71,41.98,8309565.0,34.6436,34.9946,34.0397,34.2601,8309565.0
2019-01-17 10:00:00,41.99,42.03,41.61,41.77,3773989.0,34.2682,34.3009,33.9581,34.0887,3773989.0
2019-01-17 10:30:00,41.77,42.2,41.71,42.17,3442180.0,34.0887,34.4396,34.0397,34.4151,3442180.0
2019-01-17 11:00:00,42.17,42.3,41.9,42.08,2363552.0,34.4151,34.5212,34.1948,34.3417,2363552.0
2019-01-17 11:30:00,42.08,42.64,42.08,42.43,2753198.0,34.3417,34.7987,34.3417,34.6273,2753198.0
2019-01-17 12:00:00,42.42,42.7,42.27,42.37,2028044.0,34.6191,34.8477,34.4967,34.5783,2028044.0
2019-01-17 12:30:00,42.36,42.61,42.29,42.47,1159163.0,34.5702,34.7742,34.5131,34.66,1159163.0
2019-01-17 13:00:00,42.47,43.0,42.42,42.86,2186224.0,34.66,35.0925,34.6191,34.9782,2186224.0
2019-01-17 13:30:00,42.85,42.96,42.75,42.95,1379807.0,34.9701,35.0598,34.8885,35.0517,1379807.0
2019-01-17 14:00:00,42.95,43.05,42.71,42.79,1589854.0,35.0517,35.1333,34.8558,34.9211,1589854.0
2019-01-17 14:30:00,42.79,43.18,42.62,42.88,2727711.0,34.9211,35.2394,34.7824,34.9946,2727711.0
2019-01-17 15:00:00,42.89,42.91,42.55,42.66,2145669.0,35.0027,35.019,34.7252,34.815,2145669.0
2019-01-17 15:30:00,42.66,42.74,42.45,42.53,5239279.0,34.815,34.8803,34.6436,34.7089,5239279.0
2019-01-18 09:30:00,43.02,43.32,42.56,43.06,3337067.0,35.1088,35.3536,34.7334,35.1415,3337067.0
2019-01-18 10:00:00,43.06,43.28,42.96,43.06,1599070.0,35.1415,35.321,35.0598,35.1415,1599070.0
2019-01-18 10:30:00,43.05,43.19,43.02,43.06,1083783.0,35.1333,35.2475,35.1088,35.1415,1083783.0
2019-01-18 11:00:00,43.06,43.4,43.05,43.32,1785252.0,35.1415,35.4189,35.1333,35.3536,1785252.0
2019-01-18 11:30:00,43.33,43.52,43.27,43.52,1102372.0,35.3618,35.5169,35.3128,35.5169,1102372.0
2019-01-18 12:00:00,43.52,43.54,43.37,43.45,872575.0,35.5169,35.5332,35.3944,35.4597,872575.0
2019-01-18 12:30:00,43.46,43.47,43.23,43.34,919635.0,35.4679,35.4761,35.2802,35.37,919635.0
2019-01-18 13:00:00,43.34,43.44,43.22,43.39,700589.0,35.37,35.4516,35.272,35.4108,700589.0
2019-01-18 13:30:00,43.39,43.49,43.32,43.45,630968.0,35.4108,35.4924,35.3536,35.4597,630968.0
2019-01-18 14:00:00,43.44,43.47,43.32,43.38,459138.0,35.4516,35.4761,35.3536,35.4026,459138.0
2019-01-18 14:30:00,43.37,43.45,43.25,43.39,511724.0,35.3944,35.4597,35.2965,35.4108,511724.0
2019-01-18 15:00:00,43.38,43.53,43.35,43.48,757567.0,35.4026,35.525,35.3781,35.4842,757567.0
2019-01-18 15:30:00,43.48,43.74,43.45,43.68,3522849.0,35.4842,35.6964,35.4597,35.6474,3522849.0
2019-01-22 09:30:00,42.42,42.74,42.34,42.71,3665577.0,34.6191,34.8803,34.5539,34.8558,3665577.0
2019-01-22 10:00:00,42.7,42.71,42.38,42.62,1083700.0,34.8477,34.8558,34.5865,34.7824,1083700.0
2019-01-22 10:30:00,42.62,42.66,42.41,42.46,674350.0,34.7824,34.815,34.611,34.6518,674350.0
2019-01-22 11:00:00,42.45,42.64,42.42,42.63,751277.0,34.6436,34.7987,34.6191,34.7905,751277.0
2019-01-22 11:30:00,42.62,42.7,42.33,42.35,961989.0,34.7824,34.8477,34.5457,34.562,961989.0
2019-01-22 12:00:00,42.35,42.51,42.31,42.49,875427.0,34.562,34.6926,34.5294,34.6763,875427.0
2019-01-22 12:30:00,42.48,42.63,42.42,42.58,783642.0,34.6681,34.7905,34.6191,34.7497,783642.0
2019-01-22 13:00:00,42.57,42.58,42.13,42.15,1074577.0,34.7416,34.7497,34.3825,34.3988,1074577.0
2019-01-22 13:30:00,42.14,42.36,42.1,42.31,1005487.0,34.3906,34.5702,34.358,34.5294,1005487.0
2019-01-22 14:00:00,42.31,42.34,42.09,42.11,849124.0,34.5294,34.5539,34.3498,34.3662,849124.0
2019-01-22 14:30:00,42.1,42.19,41.93,42.19,1178229.0,34.358,34.4314,34.2193,34.4314,1178229.0
2019-01-22 15:00:00,42.18,42.24,42.03,42.24,970073.0,34.4233,34.4722,34.3009,34.4722,970073.0
2019-01-22 15:30:00,42.24,42.4,42.03,42.4,3332279.0,34.4722,34.6028,34.3009,34.6028,3332279.0
2019-01-23 09:30:00,42.52,42.62,42.32,42.5,1294232.0,34.7008,34.7824,34.5375,34.6844,1294232.0
2019-01-23 10:00:00,42.5,42.6,42.29,42.33,697019.0,34.6844,34.766,34.5131,34.5457,697019.0
2019-01-23 10:30:00,42.34,42.34,41.96,41.97,1008900.0,34.5539,34.5539,34.2437,34.2519,1008900.0
2019-01-23 11:00:00,41.98,42.17,41.92,42.01,1359130.0,34.2601,34.4151,34.2111,34.2845,1359130.0
2019-01-23 11:30:00,42.01,42.01,41.69,41.71,1104750.0,34.2845,34.2845,34.0234,34.0397,1104750.0
2019-01-23 12:00:00,41.71,41.9,41.65,41.85,1450785.0,34.0397,34.1948,33.9907,34.154,1450785.0
2019-01-23 12:30:00,41.84,42.13,41.83,42.12,508341.0,34.1458,34.3825,34.1376,34.3743,508341.0
2019-01-23 13:00:00,42.12,42.16,41.95,42.07,570953.0,34.3743,34.407,34.2356,34.3335,570953.0
2019-01-23 13:30:00,42.07,42.16,42.05,42.08,499146.0,34.3335,34.407,34.3172,34.3417,499146.0
2019-01-23 14:00:00,42.09,42.21,42.05,42.18,666281.0,34.3498,34.4478,34.3172,34.4233,666281.0
2019-01-23 14:30:00,42.18,42.18,41.98,42.08,487537.0,34.4233,34.4233,34.2601,34.3417,487537.0
2019-01-23 15:00:00,42.09,42.25,42.01,42.23,905995.0,34.3498,34.4804,34.2845,34.4641,905995.0
2019-01-23 15:30:00,42.24,42.24,42.07,42.15,1835357.0,34.4722,34.4722,34.3335,34.3988,1835357.0
2019-01-24 09:30:00,41.95,42.58,41.93,42.4,1234394.0,34.2356,34.7497,34.2193,34.6028,1234394.0
2019-01-24 10:00:00,42.4,42.52,42.34,42.43,753297.0,34.6028,34.7008,34.5539,34.6273,753297.0
2019-01-24 10:30:00,42.43,42.46,42.11,42.25,799343.0,34.6273,34.6518,34.3662,34.4804,799343.0
2019-01-24 11:00:00,42.25,42.25,41.95,42.12,953396.0,34.4804,34.4804,34.2356,34.3743,953396.0
2019-01-24 11:30:00,42.11,42.31,42.08,42.18,567882.0,34.3662,34.5294,34.3417,34.4233,567882.0
2019-01-24 12:00:00,42.18,42.19,42.05,42.12,355944.0,34.4233,34.4314,34.3172,34.3743,355944.0
2019-01-24 12:30:00,42.12,42.14,41.97,42.01,466250.0,34.3743,34.3906,34.2519,34.2845,466250.0
2019-01-24 13:00:00,42.0,42.07,41.92,41.93,479376.0,34.2764,34.3335,34.2111,34.2193,479376.0
2019-01-24 13:30:00,41.93,42.09,41.84,42.06,650044.0,34.2193,34.3498,34.1458,34.3253,650044.0
2019-01-24 14:00:00,42.06,42.22,42.01,42.16,503517.0,34.3253,34.4559,34.2845,34.407,503517.0
2019-01-24 14:30:00,42.16,42.17,42.06,42.09,803293.0,34.407,34.4151,34.3253,34.3498,803293.0
2019-01-24 15:00:00,42.09,42.23,42.06,42.18,970060.0,34.3498,34.4641,34.3253,34.4233,970060.0
2019-01-24 15:30:00,42.18,42.18,41.96,42.03,2814398.0,34.4233,34.4233,34.2437,34.3009,2814398.0
2019-01-25 09:30:00,42.67,42.98,42.57,42.84,1898117.0,34.8232,35.0762,34.7416,34.9619,1898117.0
2019-01-25 10:00:00,42.84,42.87,42.68,42.74,788536.0,34.9619,34.9864,34.8313,34.8803,788536.0
2019-01-25 10:30:00,42.74,42.84,42.55,42.8,689226.0,34.8803,34.9619,34.7252,34.9293,689226.0
2019-01-25 11:00:00,42.8,42.85,42.66,42.77,367188.0,34.9293,34.9701,34.815,34.9048,367188.0
2019-01-25 11:30:00,42.77,42.92,42.75,42.91,578188.0,34.9048,35.0272,34.8885,35.019,578188.0
2019-01-25 12:00:00,42.91,43.19,42.82,43.17,807025.0,35.019,35.2475,34.9456,35.2312,807025.0
2019-01-25 12:30:00,43.17,43.18,42.9,43.02,632357.0,35.2312,35.2394,35.0109,35.1088,632357.0
2019-01-25 13:00:00,43.02,43.11,42.98,43.03,496511.0,35.1088,35.1823,35.0762,35.117,496511.0
2019-01-25 13:30:00,43.03,43.14,43.0,43.13,754888.0,35.117,35.2067,35.0925,35.1986,754888.0
2019-01-25 14:00:00,43.12,43.25,43.03,43.04,770022.0,35.1904,35.2965,35.117,35.1251,770022.0
2019-01-25 14:30:00,43.04,43.2,43.03,43.18,657960.0,35.1251,35.2557,35.117,35.2394,657960.0
2019-01-25 15:00:00,43.18,43.19,42.99,43.01,515667.0,35.2394,35.2475,35.0843,35.1006,515667.0
2019-01-25 15:30:00,43.01,43.04,42.87,42.98,2147258.0,35.1006,35.1251,34.9864,35.0762,2147258.0
2019-01-28 09:30:00,42.44,42.44,42.06,42.34,1219406.0,34.6355,34.6355,34.3253,34.5539,1219406.0
2019-01-28 10:00:00,42.33,42.4,42.23,42.35,567206.0,34.5457,34.6028,34.4641,34.562,567206.0
2019-01-28 10:30:00,42.35,42.44,42.25,42.25,486296.0,34.562,34.6355,34.4804,34.4804,486296.0
2019-01-28 11:00:00,42.26,42.4,42.18,42.31,539151.0,34.4886,34.6028,34.4233,34.5294,539151.0
2019-01-28 11:30:00,42.32,42.37,42.15,42.16,470413.0,34.5375,34.5783,34.3988,34.407,470413.0
2019-01-28 12:00:00,42.16,42.4,42.11,42.39,374262.0,34.407,34.6028,34.3662,34.5947,374262.0
2019-01-28 12:30:00,42.39,42.47,42.31,42.34,288503.0,34.5947,34.66,34.5294,34.5539,288503.0
2019-01-28 13:00:00,42.33,42.58,42.3,42.55,871872.0,34.5457,34.7497,34.5212,34.7252,871872.0
2019-01-28 13:30:00,42.55,42.67,42.53,42.62,323726.0,34.7252,34.8232,34.7089,34.7824,323726.0
2019-01-28 14:00:00,42.63,42.67,42.5,42.53,313442.0,34.7905,34.8232,34.6844,34.7089,313442.0
2019-01-28 14:30:00,42.54,42.72,42.52,42.61,332389.0,34.7171,34.864,34.7008,34.7742,332389.0
2019-01-28 15:00:00,42.61,42.73,42.54,42.7,478478.0,34.7742,34.8721,34.7171,34.8477,478478.0
2019-01-28 15:30:00,42.7,42.71,42.51,42.65,1362684.0,34.8477,34.8558,34.6926,34.8069,1362684.0
2019-01-29 09:30:00,42.53,42.66,42.3,42.53,981445.0,34.7089,34.815,34.5212,34.7089,981445.0
2019-01-29 10:00:00,42.52,42.7,42.34,42.45,1027483.0,34.7008,34.8477,34.5539,34.6436,1027483.0
2019-01-29 10:30:00,42.46,42.57,42.2,42.22,555621.0,34.6518,34.7416,34.4396,34.4559,555621.0
2019-01-29 11:00:00,42.21,42.25,42.11,42.22,547633.0,34.4478,34.4804,34.3662,34.4559,547633.0
2019-01-29 11:30:00,42.22,42.46,42.22,42.44,350783.0,34.4559,34.6518,34.4559,34.6355,350783.0
2019-01-29 12:00:00,42.44,42.45,42.31,42.34,356702.0,34.6355,34.6436,34.5294,34.5539,356702.0
2019-01-29 12:30:00,42.34,42.46,42.31,42.4,262413.0,34.5539,34.6518,34.5294,34.6028,262413.0
2019-01-29 13:00:00,42.4,42.53,42.35,42.51,231451.0,34.6028,34.7089,34.562,34.6926,231451.0
2019-01-29 13:30:00,42.51,42.59,42.48,42.57,465516.0,34.6926,34.7579,34.6681,34.7416,465516.0
2019-01-29 14:00:00,42.57,42.57,42.46,42.48,415216.0,34.7416,34.7416,34.6518,34.6681,415216.0
2019-01-29 14:30:00,42.48,42.48,42.37,42.41,516927.0,34.6681,34.6681,34.5783,34.611,516927.0
2019-01-29 15:00:00,42.41,42.48,42.39,42.46,452382.0,34.611,34.6681,34.5947,34.6518,452382.0
2019-01-29 15:30:00,42.47,42.5,42.39,42.48,1477420.0,34.66,34.6844,34.5947,34.6681,1477420.0
2019-01-30 09:30:00,42.35,42.36,42.13,42.29,918186.0,34.8043,34.8126,34.6235,34.755,918186.0
2019-01-30 10:00:00,42.29,42.3,42.14,42.16,648898.0,34.755,34.7632,34.6318,34.6482,648898.0
2019-01-30 10:30:00,42.17,42.22,42.06,42.14,491420.0,34.6564,34.6975,34.566,34.6318,491420.0
2019-01-30 11:00:00,42.15,42.39,42.14,42.35,728168.0,34.64,34.8372,34.6318,34.8043,728168.0
2019-01-30 11:30:00,42.36,42.45,42.32,42.43,553998.0,34.8126,34.8865,34.7797,34.8701,553998.0
2019-01-30 12:00:00,42.44,42.51,42.34,42.37,428867.0,34.8783,34.9358,34.7961,34.8208,428867.0
2019-01-30 12:30:00,42.37,42.37,42.24,42.27,381492.0,34.8208,34.8208,34.7139,34.7386,381492.0
2019-01-30 13:00:00,42.27,42.34,42.2,42.23,173746.0,34.7386,34.7961,34.6811,34.7057,173746.0
2019-01-30 13:30:00,42.24,42.29,42.15,42.27,435908.0,34.7139,34.755,34.64,34.7386,435908.0
2019-01-30 14:00:00,42.28,42.76,42.21,42.6,1176305.0,34.7468,35.1413,34.6893,35.0098,1176305.0
2019-01-30 14:30:00,42.6,42.97,42.55,42.88,1777435.0,35.0098,35.3139,34.9687,35.2399,1777435.0
2019-01-30 15:00:00,42.88,42.96,42.66,42.7,1211951.0,35.2399,35.3056,35.0591,35.092,1211951.0
2019-01-30 15:30:00,42.69,42.81,42.64,42.8,2019937.0,35.0838,35.1824,35.0427,35.1742,2019937.0
2019-01-31 09:30:00,42.3,42.67,42.2,42.36,941449.0,34.7632,35.0673,34.6811,34.8126,941449.0
2019-01-31 10:00:00,42.37,42.6,42.17,42.59,628255.0,34.8208,35.0098,34.6564,35.0016,628255.0
2019-01-31 10:30:00,42.59,42.66,42.37,42.43,601859.0,35.0016,35.0591,34.8208,34.8701,601859.0
2019-01-31 11:00:00,42.42,42.55,42.33,42.42,386149.0,34.8619,34.9687,34.7879,34.8619,386149.0
2019-01-31 11:30:00,42.43,42.43,42.28,42.4,451318.0,34.8701,34.8701,34.7468,34.8454,451318.0
2019-01-31 12:00:00,42.4,42.44,42.24,42.28,564183.0,34.8454,34.8783,34.7139,34.7468,564183.0
2019-01-31 12:30:00,42.29,42.45,42.28,42.3,547935.0,34.755,34.8865,34.7468,34.7632,547935.0
2019-01-31 13:00:00,42.3,42.41,42.29,42.39,423200.0,34.7632,34.8536,34.755,34.8372,423200.0
2019-01-31 13:30:00,42.38,42.46,42.34,42.45,473818.0,34.829,34.8947,34.7961,34.8865,473818.0
2019-01-31 14:00:00,42.45,42.54,42.36,42.43,455596.0,34.8865,34.9605,34.8126,34.8701,455596.0
2019-01-31 14:30:00,42.44,42.48,42.35,42.44,445921.0,34.8783,34.9112,34.8043,34.8783,445921.0
2019-01-31 15:00:00,42.44,42.46,42.32,42.33,662841.0,34.8783,34.8947,34.7797,34.7879,662841.0
2019-01-31 15:30:00,42.33,42.42,42.26,42.3,2687784.0,34.7879,34.8619,34.7304,34.7632,2687784.0
2019-02-01 09:30:00,42.3,42.58,42.2,42.25,1245619.0,34.7632,34.9934,34.6811,34.7222,1245619.0
2019-02-01 10:00:00,42.25,42.64,42.2,42.59,1055889.0,34.7222,35.0427,34.6811,35.0016,1055889.0
2019-02-01 10:30:00,42.59,42.73,42.56,42.6,747082.0,35.0016,35.1166,34.9769,35.0098,747082.0
2019-02-01 11:00:00,42.6,42.7,42.53,42.66,619850.0,35.0098,35.092,34.9523,35.0591,619850.0
2019-02-01 11:30:00,42.66,42.67,42.57,42.63,305551.0,35.0591,35.0673,34.9851,35.0344,305551.0
2019-02-01 12:00:00,42.63,42.65,42.38,42.43,677626.0,35.0344,35.0509,34.829,34.8701,677626.0
2019-02-01 12:30:00,42.43,42.48,42.38,42.41,465885.0,34.8701,34.9112,34.829,34.8536,465885.0
2019-02-01 13:00:00,42.41,42.44,42.34,42.38,457611.0,34.8536,34.8783,34.7961,34.829,457611.0
2019-02-01 13:30:00,42.37,42.41,42.3,42.32,297373.0,34.8208,34.8536,34.7632,34.7797,297373.0
2019-02-01 14:00:00,42.32,42.32,42.1,42.13,529569.0,34.7797,34.7797,34.5989,34.6235,529569.0
2019-02-01 14:30:00,42.13,42.18,42.01,42.05,615532.0,34.6235,34.6646,34.5249,34.5578,615532.0
2019-02-01 15:00:00,42.05,42.07,41.89,41.93,1237216.0,34.5578,34.5742,34.4263,34.4592,1237216.0
2019-02-01 15:30:00,41.92,42.11,41.79,41.8,3072411.0,34.4509,34.6071,34.3441,34.3523,3072411.0
2019-02-04 09:30:00,41.9,42.04,41.71,41.98,1120794.0,34.4345,34.5496,34.2784,34.5003,1120794.0
2019-02-04 10:00:00,41.98,41.98,41.74,41.75,638364.0,34.5003,34.5003,34.303,34.3112,638364.0
2019-02-04 10:30:00,41.75,41.87,41.68,41.86,391396.0,34.3112,34.4099,34.2537,34.4016,391396.0
2019-02-04 11:00:00,41.85,42.02,41.84,42.02,501050.0,34.3934,34.5331,34.3852,34.5331,501050.0
2019-02-04 11:30:00,42.02,42.1,41.99,42.09,396261.0,34.5331,34.5989,34.5085,34.5907,396261.0
2019-02-04 12:00:00,42.1,42.17,42.06,42.14,289550.0,34.5989,34.6564,34.566,34.6318,289550.0
2019-02-04 12:30:00,42.13,42.15,42.09,42.12,304080.0,34.6235,34.64,34.5907,34.6153,304080.0
2019-02-04 13:00:00,42.12,42.15,42.04,42.04,294210.0,34.6153,34.64,34.5496,34.5496,294210.0
2019-02-04 13:30:00,42.04,42.23,42.03,42.21,311784.0,34.5496,34.7057,34.5413,34.6893,311784.0
2019-02-04 14:00:00,42.22,42.31,42.18,42.29,372702.0,34.6975,34.7715,34.6646,34.755,372702.0
2019-02-04 14:30:00,42.29,42.3,42.2,42.23,419127.0,34.755,34.7632,34.6811,34.7057,419127.0
2019-02-04 15:00:00,42.23,42.3,42.2,42.28,537378.0,34.7057,34.7632,34.6811,34.7468,537378.0
2019-02-04 15:30:00,42.27,42.46,42.23,42.46,1416885.0,34.7386,34.8947,34.7057,34.8947,1416885.0
2019-02-05 09:30:00,42.38,42.56,42.32,42.54,573588.0,34.829,34.9769,34.7797,34.9605,573588.0
2019-02-05 10:00:00,42.54,42.56,42.25,42.31,858020.0,34.9605,34.9769,34.7222,34.7715,858020.0
2019-02-05 10:30:00,42.3,42.51,42.22,42.5,709314.0,34.7632,34.9358,34.6975,34.9276,709314.0
2019-02-05 11:00:00,42.5,42.52,42.24,42.28,757546.0,34.9276,34.944,34.7139,34.7468,757546.0
2019-02-05 11:30:00,42.28,42.44,42.24,42.39,613005.0,34.7468,34.8783,34.7139,34.8372,613005.0
2019-02-05 12:00:00,42.39,42.4,42.27,42.33,593177.0,34.8372,34.8454,34.7386,34.7879,593177.0
2019-02-05 12:30:00,42.33,42.43,42.27,42.31,575425.0,34.7879,34.8701,34.7386,34.7715,575425.0
2019-02-05 13:00:00,42.31,42.47,42.26,42.38,652333.0,34.7715,34.903,34.7304,34.829,652333.0
2019-02-05 13:30:00,42.37,42.43,42.32,42.39,351300.0,34.8208,34.8701,34.7797,34.8372,351300.0
2019-02-05 14:00:00,42.39,42.52,42.39,42.41,398931.0,34.8372,34.944,34.8372,34.8536,398931.0
2019-02-05 14:30:00,42.42,42.46,42.33,42.38,464073.0,34.8619,34.8947,34.7879,34.829,464073.0
2019-02-05 15:00:00,42.38,42.46,42.31,42.46,537970.0,34.829,34.8947,34.7715,34.8947,537970.0
2019-02-05 15:30:00,42.46,42.51,42.4,42.44,1483592.0,34.8947,34.9358,34.8454,34.8783,1483592.0
2019-02-06 09:30:00,42.3,42.85,42.26,42.75,960199.0,34.7632,35.2152,34.7304,35.1331,960199.0
2019-02-06 10:00:00,42.75,42.75,42.33,42.41,749020.0,35.1331,35.1331,34.7879,34.8536,749020.0
2019-02-06 10:30:00,42.42,42.52,42.3,42.42,793179.0,34.8619,34.944,34.7632,34.8619,793179.0
2019-02-06 11:00:00,42.43,42.48,42.12,42.16,667655.0,34.8701,34.9112,34.6153,34.6482,667655.0
2019-02-06 11:30:00,42.17,42.27,42.09,42.14,439051.0,34.6564,34.7386,34.5907,34.6318,439051.0
2019-02-06 12:00:00,42.14,42.27,42.12,42.23,399007.0,34.6318,34.7386,34.6153,34.7057,399007.0
2019-02-06 12:30:00,42.23,42.31,42.19,42.22,305540.0,34.7057,34.7715,34.6728,34.6975,305540.0
2019-02-06 13:00:00,42.22,42.4,42.2,42.37,527257.0,34.6975,34.8454,34.6811,34.8208,527257.0
2019-02-06 13:30:00,42.37,42.47,42.34,42.37,265996.0,34.8208,34.903,34.7961,34.8208,265996.0
2019-02-06 14:00:00,42.37,42.37,42.24,42.27,359949.0,34.8208,34.8208,34.7139,34.7386,359949.0
2019-02-06 14:30:00,42.28,42.28,42.13,42.26,396081.0,34.7468,34.7468,34.6235,34.7304,396081.0
2019-02-06 15:00:00,42.25,42.38,42.22,42.37,663603.0,34.7222,34.829,34.6975,34.8208,663603.0
2019-02-06 15:30:00,42.37,42.46,42.32,42.4,1555602.0,34.8208,34.8947,34.7797,34.8454,1555602.0
2019-02-07 09:30:00,42.11,42.18,41.58,41.65,1110220.0,34.6071,34.6646,34.1715,34.2291,1110220.0
2019-02-07 10:00:00,41.65,41.8,41.44,41.76,966352.0,34.2291,34.3523,34.0565,34.3195,966352.0
2019-02-07 10:30:00,41.75,41.83,41.29,41.32,653317.0,34.3112,34.377,33.9332,33.9579,653317.0
2019-02-07 11:00:00,41.31,41.36,41.03,41.18,929571.0,33.9496,33.9907,33.7195,33.8428,929571.0
2019-02-07 11:30:00,41.18,41.34,41.04,41.22,1456357.0,33.8428,33.9743,33.7277,33.8757,1456357.0
2019-02-07 12:00:00,41.21,41.41,41.11,41.33,675892.0,33.8675,34.0318,33.7853,33.9661,675892.0
2019-02-07 12:30:00,41.33,41.5,41.13,41.14,700671.0,33.9661,34.1058,33.8017,33.8099,700671.0
2019-02-07 13:00:00,41.15,41.42,41.14,41.35,516571.0,33.8181,34.04,33.8099,33.9825,516571.0
2019-02-07 13:30:00,41.36,41.56,41.36,41.41,541269.0,33.9907,34.1551,33.9907,34.0318,541269.0
2019-02-07 14:00:00,41.42,41.42,41.21,41.36,451814.0,34.04,34.04,33.8675,33.9907,451814.0
2019-02-07 14:30:00,41.37,41.42,41.31,41.35,333640.0,33.9989,34.04,33.9496,33.9825,333640.0
2019-02-07 15:00:00,41.35,41.46,41.34,41.38,594433.0,33.9825,34.0729,33.9743,34.0072,594433.0
2019-02-07 15:30:00,41.38,41.49,41.24,41.49,2091807.0,34.0072,34.0976,33.8921,34.0976,2091807.0
2019-02-08 09:30:00,41.03,41.34,40.57,40.59,1638767.0,33.7195,33.9743,33.3415,33.3579,1638767.0
2019-02-08 10:00:00,40.59,40.76,40.37,40.58,1138357.0,33.3579,33.4976,33.1771,33.3497,1138357.0
2019-02-08 10:30:00,40.58,40.62,40.14,40.16,942179.0,33.3497,33.3826,32.9881,33.0045,942179.0
2019-02-08 11:00:00,40.16,40.39,40.11,40.26,825030.0,33.0045,33.1936,32.9634,33.0867,825030.0
2019-02-08 11:30:00,40.27,40.46,40.15,40.45,1067119.0,33.0949,33.2511,32.9963,33.2429,1067119.0
2019-02-08 12:00:00,40.45,40.58,40.44,40.53,458573.0,33.2429,33.3497,33.2346,33.3086,458573.0
2019-02-08 12:30:00,40.53,40.69,40.53,40.62,384765.0,33.3086,33.4401,33.3086,33.3826,384765.0
2019-02-08 13:00:00,40.62,40.73,40.61,40.7,367138.0,33.3826,33.473,33.3744,33.4483,367138.0
2019-02-08 13:30:00,40.7,40.81,40.69,40.79,615566.0,33.4483,33.5387,33.4401,33.5223,615566.0
2019-02-08 14:00:00,40.79,40.92,40.75,40.92,560386.0,33.5223,33.6291,33.4894,33.6291,560386.0
2019-02-08 14:30:00,40.91,40.95,40.87,40.88,517904.0,33.6209,33.6538,33.588,33.5962,517904.0
2019-02-08 15:00:00,40.89,40.89,40.76,40.79,855876.0,33.6045,33.6045,33.4976,33.5223,855876.0
2019-02-08 15:30:00,40.79,40.82,40.64,40.82,2752291.0,33.5223,33.5469,33.399,33.5469,2752291.0
2019-02-11 09:30:00,41.0,41.08,40.61,40.66,1165247.0,33.6949,33.7606,33.3744,33.4154,1165247.0
2019-02-11 10:00:00,40.66,40.74,40.39,40.54,1109881.0,33.4154,33.4812,33.1936,33.3168,1109881.0
2019-02-11 10:30:00,40.54,40.63,40.45,40.48,1123405.0,33.3168,33.3908,33.2429,33.2675,1123405.0
2019-02-11 11:00:00,40.48,40.51,40.29,40.39,761349.0,33.2675,33.2922,33.1114,33.1936,761349.0
2019-02-11 11:30:00,40.39,40.48,40.33,40.41,479268.0,33.1936,33.2675,33.1442,33.21,479268.0
2019-02-11 12:00:00,40.41,40.5,40.36,40.48,544485.0,33.21,33.284,33.1689,33.2675,544485.0
2019-02-11 12:30:00,40.48,40.52,40.4,40.44,1034006.0,33.2675,33.3004,33.2018,33.2346,1034006.0
2019-02-11 13:00:00,40.44,40.56,40.33,40.35,1302411.0,33.2346,33.3333,33.1442,33.1607,1302411.0
2019-02-11 13:30:00,40.35,40.42,40.31,40.39,495256.0,33.1607,33.2182,33.1278,33.1936,495256.0
2019-02-11 14:00:00,40.38,40.41,40.31,40.36,717025.0,33.1853,33.21,33.1278,33.1689,717025.0
2019-02-11 14:30:00,40.36,40.43,40.31,40.36,519913.0,33.1689,33.2264,33.1278,33.1689,519913.0
2019-02-11 15:00:00,40.36,40.42,40.34,40.37,1148090.0,33.1689,33.2182,33.1525,33.1771,1148090.0
2019-02-11 15:30:00,40.37,40.37,40.19,40.2,4515101.0,33.1771,33.1771,33.0292,33.0374,4515101.0
2019-02-12 09:30:00,40.65,41.41,40.65,41.32,1794953.0,33.4072,34.0318,33.4072,33.9579,1794953.0
2019-02-12 10:00:00,41.33,41.37,41.0,41.09,1043815.0,33.9661,33.9989,33.6949,33.7688,1043815.0
2019-02-12 10:30:00,41.1,41.28,41.04,41.24,625715.0,33.7771,33.925,33.7277,33.8921,625715.0
2019-02-12 11:00:00,41.25,41.38,41.2,41.32,601758.0,33.9003,34.0072,33.8592,33.9579,601758.0
2019-02-12 11:30:00,41.32,41.46,41.28,41.42,481721.0,33.9579,34.0729,33.925,34.04,481721.0
2019-02-12 12:00:00,41.43,41.5,41.3,41.43,646405.0,34.0483,34.1058,33.9414,34.0483,646405.0
2019-02-12 12:30:00,41.43,41.45,41.31,41.39,329233.0,34.0483,34.0647,33.9496,34.0154,329233.0
2019-02-12 13:00:00,41.39,41.47,41.36,41.44,313047.0,34.0154,34.0811,33.9907,34.0565,313047.0
2019-02-12 13:30:00,41.44,41.49,41.34,41.39,544078.0,34.0565,34.0976,33.9743,34.0154,544078.0
2019-02-12 14:00:00,41.38,41.4,41.24,41.3,473265.0,34.0072,34.0236,33.8921,33.9414,473265.0
2019-02-12 14:30:00,41.3,41.3,41.14,41.22,708051.0,33.9414,33.9414,33.8099,33.8757,708051.0
2019-02-12 15:00:00,41.22,41.28,41.15,41.25,701281.0,33.8757,33.925,33.8181,33.9003,701281.0
2019-02-12 15:30:00,41.25,41.27,41.08,41.12,1445432.0,33.9003,33.9168,33.7606,33.7935,1445432.0
2019-02-13 09:30:00,41.5,42.03,41.49,41.81,1297717.0,34.1058,34.5413,34.0976,34.3605,1297717.0
2019-02-13 10:00:00,41.82,41.85,41.55,41.55,662314.0,34.3688,34.3934,34.1469,34.1469,662314.0
2019-02-13 10:30:00,41.55,41.82,41.5,41.59,914521.0,34.1469,34.3688,34.1058,34.1797,914521.0
2019-02-13 11:00:00,41.6,41.69,41.35,41.37,502007.0,34.188,34.2619,33.9825,33.9989,502007.0
2019-02-13 11:30:00,41.37,41.49,41.33,41.46,548557.0,33.9989,34.0976,33.9661,34.0729,548557.0
2019-02-13 12:00:00,41.46,41.47,41.29,41.37,546044.0,34.0729,34.0811,33.9332,33.9989,546044.0
2019-02-13 12:30:00,41.37,41.46,41.32,41.43,372351.0,33.9989,34.0729,33.9579,34.0483,372351.0
2019-02-13 13:00:00,41.43,41.5,41.38,41.48,254075.0,34.0483,34.1058,34.0072,34.0893,254075.0
2019-02-13 13:30:00,41.48,41.48,41.35,41.39,203864.0,34.0893,34.0893,33.9825,34.0154,203864.0
2019-02-13 14:00:00,41.39,41.42,41.34,41.38,208397.0,34.0154,34.04,33.9743,34.0072,208397.0
2019-02-13 14:30:00,41.39,41.45,41.34,41.4,314512.0,34.0154,34.0647,33.9743,34.0236,314512.0
2019-02-13 15:00:00,41.39,41.42,41.35,41.39,347309.0,34.0154,34.04,33.9825,34.0154,347309.0
2019-02-13 15:30:00,41.39,41.42,41.16,41.18,1648063.0,34.0154,34.04,33.8264,33.8428,1648063.0
2019-02-14 09:30:00,40.81,41.53,40.28,40.55,1248290.0,33.5387,34.1304,33.1032,33.325,1248290.0
2019-02-14 10:00:00,40.55,40.71,40.49,40.63,789519.0,33.325,33.4565,33.2757,33.3908,789519.0
2019-02-14 10:30:00,40.63,40.84,40.56,40.68,694640.0,33.3908,33.5634,33.3333,33.4319,694640.0
2019-02-14 11:00:00,40.7,40.74,40.61,40.71,420560.0,33.4483,33.4812,33.3744,33.4565,420560.0
2019-02-14 11:30:00,40.71,40.97,40.66,40.96,686126.0,33.4565,33.6702,33.4154,33.662,686126.0
2019-02-14 12:00:00,40.96,41.12,40.9,41.09,598661.0,33.662,33.7935,33.6127,33.7688,598661.0
2019-02-14 12:30:00,41.09,41.13,40.96,41.0,405991.0,33.7688,33.8017,33.662,33.6949,405991.0
2019-02-14 13:00:00,41.0,41.06,40.94,41.05,274101.0,33.6949,33.7442,33.6456,33.736,274101.0
2019-02-14 13:30:00,41.06,41.1,40.97,41.03,327653.0,33.7442,33.7771,33.6702,33.7195,327653.0
2019-02-14 14:00:00,41.03,41.13,40.98,41.05,337933.0,33.7195,33.8017,33.6784,33.736,337933.0
2019-02-14 14:30:00,41.05,41.09,40.9,40.94,461902.0,33.736,33.7688,33.6127,33.6456,461902.0
2019-02-14 15:00:00,40.95,41.13,40.9,40.93,569730.0,33.6538,33.8017,33.6127,33.6373,569730.0
2019-02-14 15:30:00,40.94,40.99,40.71,40.72,2134778.0,33.6456,33.6867,33.4565,33.4648,2134778.0
2019-02-15 09:30:00,41.16,41.89,41.13,41.74,1685063.0,33.8264,34.4263,33.8017,34.303,1685063.0
2019-02-15 10:00:00,41.74,41.78,41.52,41.68,916117.0,34.303,34.3359,34.1222,34.2537,916117.0
2019-02-15 10:30:00,41.67,41.76,41.62,41.68,703289.0,34.2455,34.3195,34.2044,34.2537,703289.0
2019-02-15 11:00:00,41.68,41.85,41.67,41.84,567601.0,34.2537,34.3934,34.2455,34.3852,567601.0
2019-02-15 11:30:00,41.84,41.94,41.77,41.91,578177.0,34.3852,34.4674,34.3277,34.4427,578177.0
2019-02-15 12:00:00,41.91,42.02,41.89,42.0,721215.0,34.4427,34.5331,34.4263,34.5167,721215.0
2019-02-15 12:30:00,42.0,42.02,41.93,42.0,454220.0,34.5167,34.5331,34.4592,34.5167,454220.0
2019-02-15 13:00:00,42.0,42.01,41.87,41.92,457575.0,34.5167,34.5249,34.4099,34.4509,457575.0
2019-02-15 13:30:00,41.91,41.95,41.9,41.92,503024.0,34.4427,34.4756,34.4345,34.4509,503024.0
2019-02-15 14:00:00,41.93,42.02,41.93,41.97,410467.0,34.4592,34.5331,34.4592,34.492,410467.0
2019-02-15 14:30:00,41.97,42.08,41.93,42.03,669354.0,34.492,34.5824,34.4592,34.5413,669354.0
2019-02-15 15:00:00,42.03,42.07,41.9,41.91,816296.0,34.5413,34.5742,34.4345,34.4427,816296.0
2019-02-15 15:30:00,41.91,42.07,41.9,42.0,2413018.0,34.4427,34.5742,34.4345,34.5167,2413018.0
2019-02-19 09:30:00,41.58,41.84,41.43,41.83,943968.0,34.1715,34.3852,34.0483,34.377,943968.0
2019-02-19 10:00:00,41.82,42.03,41.82,41.95,846033.0,34.3688,34.5413,34.3688,34.4756,846033.0
2019-02-19 10:30:00,41.94,41.95,41.72,41.75,813667.0,34.4674,34.4756,34.2866,34.3112,813667.0
2019-02-19 11:00:00,41.76,41.82,41.72,41.74,394148.0,34.3195,34.3688,34.2866,34.303,394148.0
2019-02-19 11:30:00,41.73,41.97,41.71,41.97,435899.0,34.2948,34.492,34.2784,34.492,435899.0
2019-02-19 12:00:00,41.97,42.0,41.88,41.92,425657.0,34.492,34.5167,34.4181,34.4509,425657.0
2019-02-19 12:30:00,41.92,42.0,41.91,41.98,252172.0,34.4509,34.5167,34.4427,34.5003,252172.0
2019-02-19 13:00:00,41.98,42.02,41.93,42.0,416482.0,34.5003,34.5331,34.4592,34.5167,416482.0
2019-02-19 13:30:00,42.0,42.08,41.97,42.07,292720.0,34.5167,34.5824,34.492,34.5742,292720.0
2019-02-19 14:00:00,42.07,42.15,42.06,42.12,426498.0,34.5742,34.64,34.566,34.6153,426498.0
2019-02-19 14:30:00,42.12,42.18,42.1,42.1,598300.0,34.6153,34.6646,34.5989,34.5989,598300.0
2019-02-19 15:00:00,42.1,42.24,42.1,42.22,529013.0,34.5989,34.7139,34.5989,34.6975,529013.0
2019-02-19 15:30:00,42.21,42.28,42.13,42.15,1427932.0,34.6893,34.7468,34.6235,34.64,1427932.0
2019-02-20 09:30:00,42.09,42.24,42.02,42.14,439248.0,34.5907,34.7139,34.5331,34.6318,439248.0
2019-02-20 10:00:00,42.14,42.18,42.02,42.15,619706.0,34.6318,34.6646,34.5331,34.64,619706.0
2019-02-20 10:30:00,42.15,42.38,42.15,42.3,548593.0,34.64,34.829,34.64,34.7632,548593.0
2019-02-20 11:00:00,42.3,42.36,42.24,42.29,381807.0,34.7632,34.8126,34.7139,34.755,381807.0
2019-02-20 11:30:00,42.28,42.4,42.21,42.33,326428.0,34.7468,34.8454,34.6893,34.7879,326428.0
2019-02-20 12:00:00,42.33,42.35,42.2,42.21,356080.0,34.7879,34.8043,34.6811,34.6893,356080.0
2019-02-20 12:30:00,42.21,42.32,42.19,42.27,414287.0,34.6893,34.7797,34.6728,34.7386,414287.0
2019-02-20 13:00:00,42.26,42.39,42.24,42.38,292068.0,34.7304,34.8372,34.7139,34.829,292068.0
2019-02-20 13:30:00,42.39,42.4,42.31,42.34,305861.0,34.8372,34.8454,34.7715,34.7961,305861.0
2019-02-20 14:00:00,42.34,42.48,42.16,42.33,780530.0,34.7961,34.9112,34.6482,34.7879,780530.0
2019-02-20 14:30:00,42.33,42.44,42.33,42.37,471275.0,34.7879,34.8783,34.7879,34.8208,471275.0
2019-02-20 15:00:00,42.37,42.37,42.28,42.3,539665.0,34.8208,34.8208,34.7468,34.7632,539665.0
2019-02-20 15:30:00,42.3,42.42,42.21,42.42,1632278.0,34.7632,34.8619,34.6893,34.8619,1632278.0
2019-02-21 09:30:00,42.31,42.52,41.95,42.1,1202282.0,34.7715,34.944,34.4756,34.5989,1202282.0
2019-02-21 10:00:00,42.09,42.2,41.93,41.95,560141.0,34.5907,34.6811,34.4592,34.4756,560141.0
2019-02-21 10:30:00,41.95,42.04,41.9,41.9,518477.0,34.4756,34.5496,34.4345,34.4345,518477.0
2019-02-21 11:00:00,41.89,41.94,41.76,41.78,524520.0,34.4263,34.4674,34.3195,34.3359,524520.0
2019-02-21 11:30:00,41.78,41.96,41.76,41.91,480667.0,34.3359,34.4838,34.3195,34.4427,480667.0
2019-02-21 12:00:00,41.92,41.94,41.84,41.88,364486.0,34.4509,34.4674,34.3852,34.4181,364486.0
2019-02-21 12:30:00,41.88,42.01,41.85,41.99,363488.0,34.4181,34.5249,34.3934,34.5085,363488.0
2019-02-21 13:00:00,41.99,42.05,41.96,41.97,395011.0,34.5085,34.5578,34.4838,34.492,395011.0
2019-02-21 13:30:00,41.96,41.97,41.86,41.91,766160.0,34.4838,34.492,34.4016,34.4427,766160.0
2019-02-21 14:00:00,41.91,41.95,41.68,41.77,609829.0,34.4427,34.4756,34.2537,34.3277,609829.0
2019-02-21 14:30:00,41.77,41.88,41.75,41.84,469487.0,34.3277,34.4181,34.3112,34.3852,469487.0
2019-02-21 15:00:00,41.84,41.94,41.82,41.86,431593.0,34.3852,34.4674,34.3688,34.4016,431593.0
2019-02-21 15:30:00,41.87,41.99,41.79,41.96,1372491.0,34.4099,34.5085,34.3441,34.4838,1372491.0
2019-02-22 09:30:00,42.05,42.24,41.81,41.82,932940.0,34.5578,34.7139,34.3605,34.3688,932940.0
2019-02-22 10:00:00,41.82,41.96,41.73,41.87,585969.0,34.3688,34.4838,34.2948,34.4099,585969.0
2019-02-22 10:30:00,41.88,41.9,41.7,41.84,399831.0,34.4181,34.4345,34.2701,34.3852,399831.0
2019-02-22 11:00:00,41.84,42.04,41.81,42.02,374967.0,34.3852,34.5496,34.3605,34.5331,374967.0
2019-02-22 11:30:00,42.03,42.05,41.86,41.88,394121.0,34.5413,34.5578,34.4016,34.4181,394121.0
2019-02-22 12:00:00,41.87,41.93,41.84,41.88,326583.0,34.4099,34.4592,34.3852,34.4181,326583.0
2019-02-22 12:30:00,41.87,41.9,41.81,41.86,288331.0,34.4099,34.4345,34.3605,34.4016,288331.0
2019-02-22 13:00:00,41.86,41.87,41.73,41.79,359737.0,34.4016,34.4099,34.2948,34.3441,359737.0
2019-02-22 13:30:00,41.79,41.81,41.73,41.78,291832.0,34.3441,34.3605,34.2948,34.3359,291832.0
2019-02-22 14:00:00,41.78,41.82,41.72,41.76,288382.0,34.3359,34.3688,34.2866,34.3195,288382.0
2019-02-22 14:30:00,41.77,41.78,41.6,41.72,470331.0,34.3277,34.3359,34.188,34.2866,470331.0
2019-02-22 15:00:00,41.71,41.8,41.67,41.78,670487.0,34.2784,34.3523,34.2455,34.3359,670487.0
2019-02-22 15:30:00,41.78,41.82,41.68,41.79,2506569.0,34.3359,34.3688,34.2537,34.3441,2506569.0
2019-02-25 09:30:00,42.13,42.86,42.11,42.74,1513921.0,34.6235,35.2235,34.6071,35.1248,1513921.0
2019-02-25 10:00:00,42.74,42.83,42.59,42.62,727170.0,35.1248,35.1988,35.0016,35.0262,727170.0
2019-02-25 10:30:00,42.63,42.8,42.58,42.79,539101.0,35.0344,35.1742,34.9934,35.1659,539101.0
2019-02-25 11:00:00,42.78,42.8,42.6,42.65,406280.0,35.1577,35.1742,35.0098,35.0509,406280.0
2019-02-25 11:30:00,42.65,42.79,42.62,42.78,412516.0,35.0509,35.1659,35.0262,35.1577,412516.0
2019-02-25 12:00:00,42.77,42.82,42.71,42.72,330292.0,35.1495,35.1906,35.1002,35.1084,330292.0
2019-02-25 12:30:00,42.72,42.81,42.64,42.7,338982.0,35.1084,35.1824,35.0427,35.092,338982.0
2019-02-25 13:00:00,42.69,42.71,42.59,42.62,255449.0,35.0838,35.1002,35.0016,35.0262,255449.0
2019-02-25 13:30:00,42.61,42.62,42.49,42.58,360655.0,35.018,35.0262,34.9194,34.9934,360655.0
2019-02-25 14:00:00,42.57,42.64,42.46,42.46,340751.0,34.9851,35.0427,34.8947,34.8947,340751.0
2019-02-25 14:30:00,42.47,42.48,42.34,42.41,967974.0,34.903,34.9112,34.7961,34.8536,967974.0
2019-02-25 15:00:00,42.41,42.41,42.25,42.27,841670.0,34.8536,34.8536,34.7222,34.7386,841670.0
2019-02-25 15:30:00,42.26,42.37,42.18,42.2,1948608.0,34.7304,34.8208,34.6646,34.6811,1948608.0
2019-02-26 09:30:00,41.98,42.14,41.63,41.88,1043686.0,34.5003,34.6318,34.2126,34.4181,1043686.0
2019-02-26 10:00:00,41.89,42.27,41.88,42.23,730281.0,34.4263,34.7386,34.4181,34.7057,730281.0
2019-02-26 10:30:00,42.23,42.42,42.14,42.14,547636.0,34.7057,34.8619,34.6318,34.6318,547636.0
2019-02-26 11:00:00,42.14,42.42,42.12,42.39,474684.0,34.6318,34.8619,34.6153,34.8372,474684.0
2019-02-26 11:30:00,42.39,42.64,42.38,42.61,779012.0,34.8372,35.0427,34.829,35.018,779012.0
2019-02-26 12:00:00,42.61,42.68,42.48,42.55,567721.0,35.018,35.0755,34.9112,34.9687,567721.0
2019-02-26 12:30:00,42.56,42.57,42.39,42.39,305953.0,34.9769,34.9851,34.8372,34.8372,305953.0
2019-02-26 13:00:00,42.39,42.55,42.38,42.47,542471.0,34.8372,34.9687,34.829,34.903,542471.0
2019-02-26 13:30:00,42.48,42.48,42.36,42.43,335182.0,34.9112,34.9112,34.8126,34.8701,335182.0
2019-02-26 14:00:00,42.43,42.52,42.38,42.43,335861.0,34.8701,34.944,34.829,34.8701,335861.0
2019-02-26 14:30:00,42.43,42.54,42.4,42.52,365243.0,34.8701,34.9605,34.8454,34.944,365243.0
2019-02-26 15:00:00,42.51,42.62,42.51,42.6,582688.0,34.9358,35.0262,34.9358,35.0098,582688.0
2019-02-26 15:30:00,42.61,42.61,42.41,42.42,1301495.0,35.018,35.018,34.8536,34.8619,1301495.0
2019-02-27 09:30:00,42.47,42.63,42.25,42.62,937238.0,34.903,35.0344,34.7222,35.0262,937238.0
2019-02-27 10:00:00,42.63,42.71,42.33,42.44,826287.0,35.0344,35.1002,34.7879,34.8783,826287.0
2019-02-27 10:30:00,42.44,42.55,42.39,42.48,445574.0,34.8783,34.9687,34.8372,34.9112,445574.0
2019-02-27 11:00:00,42.49,42.58,42.41,42.55,441960.0,34.9194,34.9934,34.8536,34.9687,441960.0
2019-02-27 11:30:00,42.55,42.58,42.48,42.53,374757.0,34.9687,34.9934,34.9112,34.9523,374757.0
2019-02-27 12:00:00,42.53,42.6,42.51,42.57,216037.0,34.9523,35.0098,34.9358,34.9851,216037.0
2019-02-27 12:30:00,42.58,42.58,42.49,42.52,194624.0,34.9934,34.9934,34.9194,34.944,194624.0
2019-02-27 13:00:00,42.52,42.7,42.51,42.67,315486.0,34.944,35.092,34.9358,35.0673,315486.0
2019-02-27 13:30:00,42.67,42.7,42.6,42.61,268145.0,35.0673,35.092,35.0098,35.018,268145.0
2019-02-27 14:00:00,42.6,42.69,42.57,42.62,233882.0,35.0098,35.0838,34.9851,35.0262,233882.0
2019-02-27 14:30:00,42.62,42.64,42.5,42.56,382060.0,35.0262,35.0427,34.9276,34.9769,382060.0
2019-02-27 15:00:00,42.56,42.65,42.52,42.57,308137.0,34.9769,35.0509,34.944,34.9851,308137.0
2019-02-27 15:30:00,42.56,42.61,42.51,42.55,1003184.0,34.9769,35.018,34.9358,34.9687,1003184.0
2019-02-28 09:30:00,42.49,42.62,42.35,42.51,777302.0,34.9194,35.0262,34.8043,34.9358,777302.0
2019-02-28 10:00:00,42.5,42.58,42.34,42.44,527752.0,34.9276,34.9934,34.7961,34.8783,527752.0
2019-02-28 10:30:00,42.45,42.55,42.16,42.18,711506.0,34.8865,34.9687,34.6482,34.6646,711506.0
2019-02-28 11:00:00,42.18,42.27,42.08,42.15,622536.0,34.6646,34.7386,34.5824,34.64,622536.0
2019-02-28 11:30:00,42.15,42.16,42.01,42.03,554972.0,34.64,34.6482,34.5249,34.5413,554972.0
2019-02-28 12:00:00,42.03,42.18,42.03,42.09,582795.0,34.5413,34.6646,34.5413,34.5907,582795.0
2019-02-28 12:30:00,42.09,42.12,42.03,42.1,310644.0,34.5907,34.6153,34.5413,34.5989,310644.0
2019-02-28 13:00:00,42.11,42.12,41.95,42.02,405795.0,34.6071,34.6153,34.4756,34.5331,405795.0
2019-02-28 13:30:00,42.02,42.05,41.9,41.92,322862.0,34.5331,34.5578,34.4345,34.4509,322862.0
2019-02-28 14:00:00,41.92,42.01,41.87,41.96,683945.0,34.4509,34.5249,34.4099,34.4838,683945.0
2019-02-28 14:30:00,41.96,41.97,41.84,41.88,498276.0,34.4838,34.492,34.3852,34.4181,498276.0
2019-02-28 15:00:00,41.88,42.01,41.85,41.96,858967.0,34.4181,34.5249,34.3934,34.4838,858967.0
2019-02-28 15:30:00,41.96,42.07,41.88,41.98,2142516.0,34.4838,34.5742,34.4181,34.5003,2142516.0
2019-03-01 09:30:00,42.35,42.87,42.35,42.76,1706436.0,34.8043,35.2317,34.8043,35.1413,1706436.0
2019-03-01 10:00:00,42.76,42.78,42.55,42.62,760998.0,35.1413,35.1577,34.9687,35.0262,760998.0
2019-03-01 10:30:00,42.63,42.68,42.44,42.64,511451.0,35.0344,35.0755,34.8783,35.0427,511451.0
2019-03-01 11:00:00,42.64,42.7,42.49,42.57,335864.0,35.0427,35.092,34.9194,34.9851,335864.0
2019-03-01 11:30:00,42.56,42.64,42.38,42.44,2004281.0,34.9769,35.0427,34.829,34.8783,2004281.0
2019-03-01 12:00:00,42.45,42.65,42.41,42.62,496698.0,34.8865,35.0509,34.8536,35.0262,496698.0
2019-03-01 12:30:00,42.62,42.68,42.5,42.66,565458.0,35.0262,35.0755,34.9276,35.0591,565458.0
2019-03-01 13:00:00,42.66,42.67,42.55,42.55,277532.0,35.0591,35.0673,34.9687,34.9687,277532.0
2019-03-01 13:30:00,42.56,42.6,42.47,42.48,321527.0,34.9769,35.0098,34.903,34.9112,321527.0
2019-03-01 14:00:00,42.48,42.59,42.43,42.59,380019.0,34.9112,35.0016,34.8701,35.0016,380019.0
2019-03-01 14:30:00,42.59,42.59,42.48,42.57,329157.0,35.0016,35.0016,34.9112,34.9851,329157.0
2019-03-01 15:00:00,42.57,42.57,42.47,42.51,483016.0,34.9851,34.9851,34.903,34.9358,483016.0
2019-03-01 15:30:00,42.52,42.6,42.47,42.51,1887302.0,34.944,35.0098,34.903,34.9358,1887302.0
2019-03-04 09:30:00,42.55,42.96,42.55,42.85,825598.0,34.9687,35.3056,34.9687,35.2152,825598.0
2019-03-04 10:00:00,42.84,43.0,42.8,42.96,696128.0,35.207,35.3385,35.1742,35.3056,696128.0
2019-03-04 10:30:00,42.96,43.1,42.91,42.96,975113.0,35.3056,35.4207,35.2646,35.3056,975113.0
2019-03-04 11:00:00,42.95,42.98,42.57,42.58,685190.0,35.2974,35.3221,34.9851,34.9934,685190.0
2019-03-04 11:30:00,42.57,42.59,42.2,42.24,818444.0,34.9851,35.0016,34.6811,34.7139,818444.0
2019-03-04 12:00:00,42.23,42.36,41.94,42.1,625324.0,34.7057,34.8126,34.4674,34.5989,625324.0
2019-03-04 12:30:00,42.09,42.12,41.83,41.91,687517.0,34.5907,34.6153,34.377,34.4427,687517.0
2019-03-04 13:00:00,41.91,42.05,41.8,42.02,495875.0,34.4427,34.5578,34.3523,34.5331,495875.0
2019-03-04 13:30:00,42.01,42.14,41.95,42.13,341231.0,34.5249,34.6318,34.4756,34.6235,341231.0
2019-03-04 14:00:00,42.13,42.18,42.05,42.16,374443.0,34.6235,34.6646,34.5578,34.6482,374443.0
2019-03-04 14:30:00,42.17,42.18,41.99,41.99,363228.0,34.6564,34.6646,34.5085,34.5085,363228.0
2019-03-04 15:00:00,41.99,42.03,41.87,41.91,569014.0,34.5085,34.5413,34.4099,34.4427,569014.0
2019-03-04 15:30:00,41.91,42.02,41.86,42.0,2540347.0,34.4427,34.5331,34.4016,34.5167,2540347.0
2019-03-05 09:30:00,41.98,41.98,41.31,41.33,1352796.0,34.5003,34.5003,33.9496,33.9661,1352796.0
2019-03-05 10:00:00,41.33,41.59,41.32,41.38,1066076.0,33.9661,34.1797,33.9579,34.0072,1066076.0
2019-03-05 10:30:00,41.38,41.44,41.19,41.34,753344.0,34.0072,34.0565,33.851,33.9743,753344.0
2019-03-05 11:00:00,41.34,41.55,41.32,41.52,444296.0,33.9743,34.1469,33.9579,34.1222,444296.0
2019-03-05 11:30:00,41.51,41.67,41.47,41.52,448339.0,34.114,34.2455,34.0811,34.1222,448339.0
2019-03-05 12:00:00,41.51,41.6,41.44,41.5,304548.0,34.114,34.188,34.0565,34.1058,304548.0
2019-03-05 12:30:00,41.51,41.63,41.49,41.63,199101.0,34.114,34.2126,34.0976,34.2126,199101.0
2019-03-05 13:00:00,41.64,41.69,41.55,41.55,297580.0,34.2208,34.2619,34.1469,34.1469,297580.0
2019-03-05 13:30:00,41.55,41.65,41.54,41.62,266237.0,34.1469,34.2291,34.1387,34.2044,266237.0
2019-03-05 14:00:00,41.61,41.8,41.6,41.8,324323.0,34.1962,34.3523,34.188,34.3523,324323.0
2019-03-05 14:30:00,41.8,41.87,41.73,41.84,362751.0,34.3523,34.4099,34.2948,34.3852,362751.0
2019-03-05 15:00:00,41.84,41.92,41.82,41.91,668828.0,34.3852,34.4509,34.3688,34.4427,668828.0
2019-03-05 15:30:00,41.91,42.04,41.88,41.9,2373699.0,34.4427,34.5496,34.4181,34.4345,2373699.0
2019-03-06 09:30:00,41.83,42.09,41.7,41.89,699108.0,34.377,34.5907,34.2701,34.4263,699108.0
2019-03-06 10:00:00,41.9,42.06,41.83,41.87,511353.0,34.4345,34.566,34.377,34.4099,511353.0
2019-03-06 10:30:00,41.88,42.01,41.85,41.91,492170.0,34.4181,34.5249,34.3934,34.4427,492170.0
2019-03-06 11:00:00,41.91,41.98,41.84,41.91,338737.0,34.4427,34.5003,34.3852,34.4427,338737.0
2019-03-06 11:30:00,41.9,41.97,41.73,41.76,330733.0,34.4345,34.492,34.2948,34.3195,330733.0
2019-03-06 12:00:00,41.75,41.85,41.68,41.69,275619.0,34.3112,34.3934,34.2537,34.2619,275619.0
2019-03-06 12:30:00,41.7,41.74,41.63,41.65,289236.0,34.2701,34.303,34.2126,34.2291,289236.0
2019-03-06 13:00:00,41.66,41.8,41.64,41.76,316915.0,34.2373,34.3523,34.2208,34.3195,316915.0
2019-03-06 13:30:00,41.77,41.86,41.7,41.85,262667.0,34.3277,34.4016,34.2701,34.3934,262667.0
2019-03-06 14:00:00,41.85,41.9,41.77,41.79,204304.0,34.3934,34.4345,34.3277,34.3441,204304.0
2019-03-06 14:30:00,41.79,41.81,41.7,41.71,224347.0,34.3441,34.3605,34.2701,34.2784,224347.0
2019-03-06 15:00:00,41.71,41.74,41.59,41.66,393686.0,34.2784,34.303,34.1797,34.2373,393686.0
2019-03-06 15:30:00,41.66,41.72,41.6,41.62,1472124.0,34.2373,34.2866,34.188,34.2044,1472124.0
2019-03-07 09:30:00,41.32,41.35,40.63,40.85,1343713.0,33.9579,33.9825,33.3908,33.5716,1343713.0
2019-03-07 10:00:00,40.84,40.93,40.68,40.9,1014566.0,33.5634,33.6373,33.4319,33.6127,1014566.0
2019-03-07 10:30:00,40.9,41.12,40.88,41.02,1066546.0,33.6127,33.7935,33.5962,33.7113,1066546.0
2019-03-07 11:00:00,41.02,41.06,40.89,41.02,516392.0,33.7113,33.7442,33.6045,33.7113,516392.0
2019-03-07 11:30:00,41.03,41.12,40.9,40.93,747690.0,33.7195,33.7935,33.6127,33.6373,747690.0
2019-03-07 12:00:00,40.93,41.05,40.89,40.95,551257.0,33.6373,33.736,33.6045,33.6538,551257.0
2019-03-07 12:30:00,40.96,41.08,40.86,41.05,563118.0,33.662,33.7606,33.5798,33.736,563118.0
2019-03-07 13:00:00,41.04,41.05,40.95,41.01,358032.0,33.7277,33.736,33.6538,33.7031,358032.0
2019-03-07 13:30:00,41.01,41.07,40.96,41.0,306831.0,33.7031,33.7524,33.662,33.6949,306831.0
2019-03-07 14:00:00,41.0,41.03,40.84,40.93,515608.0,33.6949,33.7195,33.5634,33.6373,515608.0
2019-03-07 14:30:00,40.94,40.98,40.72,40.73,790859.0,33.6456,33.6784,33.4648,33.473,790859.0
2019-03-07 15:00:00,40.74,40.93,40.65,40.88,1080129.0,33.4812,33.6373,33.4072,33.5962,1080129.0
2019-03-07 15:30:00,40.88,41.19,40.86,41.17,1895838.0,33.5962,33.851,33.5798,33.8346,1895838.0
2019-03-08 09:30:00,40.58,40.83,40.4,40.69,1178620.0,33.3497,33.5552,33.2018,33.4401,1178620.0
2019-03-08 10:00:00,40.69,41.07,40.63,41.05,1127857.0,33.4401,33.7524,33.3908,33.736,1127857.0
2019-03-08 10:30:00,41.05,41.4,41.04,41.15,737944.0,33.736,34.0236,33.7277,33.8181,737944.0
2019-03-08 11:00:00,41.15,41.27,41.06,41.22,542613.0,33.8181,33.9168,33.7442,33.8757,542613.0
2019-03-08 11:30:00,41.23,41.28,41.1,41.12,463664.0,33.8839,33.925,33.7771,33.7935,463664.0
2019-03-08 12:00:00,41.12,41.23,41.1,41.22,350615.0,33.7935,33.8839,33.7771,33.8757,350615.0
2019-03-08 12:30:00,41.22,41.25,41.07,41.1,592657.0,33.8757,33.9003,33.7524,33.7771,592657.0
2019-03-08 13:00:00,41.09,41.26,41.09,41.25,516774.0,33.7688,33.9085,33.7688,33.9003,516774.0
2019-03-08 13:30:00,41.25,41.39,41.22,41.32,417275.0,33.9003,34.0154,33.8757,33.9579,417275.0
2019-03-08 14:00:00,41.32,41.34,41.25,41.33,406909.0,33.9579,33.9743,33.9003,33.9661,406909.0
2019-03-08 14:30:00,41.33,41.5,41.31,41.39,490115.0,33.9661,34.1058,33.9496,34.0154,490115.0
2019-03-08 15:00:00,41.39,41.42,41.24,41.25,438271.0,34.0154,34.04,33.8921,33.9003,438271.0
2019-03-08 15:30:00,41.25,41.38,41.21,41.36,1683352.0,33.9003,34.0072,33.8675,33.9907,1683352.0
2019-03-11 09:30:00,41.7,42.06,41.66,42.03,901600.0,34.2701,34.566,34.2373,34.5413,901600.0
2019-03-11 10:00:00,42.02,42.1,41.93,41.96,652460.0,34.5331,34.5989,34.4592,34.4838,652460.0
2019-03-11 10:30:00,41.96,42.21,41.92,42.19,488136.0,34.4838,34.6893,34.4509,34.6728,488136.0
2019-03-11 11:00:00,42.18,42.2,42.04,42.15,398602.0,34.6646,34.6811,34.5496,34.64,398602.0
2019-03-11 11:30:00,42.15,42.2,42.03,42.19,327749.0,34.64,34.6811,34.5413,34.6728,327749.0
2019-03-11 12:00:00,42.18,42.19,41.92,41.92,288060.0,34.6646,34.6728,34.4509,34.4509,288060.0
2019-03-11 12:30:00,41.93,41.99,41.92,41.95,216817.0,34.4592,34.5085,34.4509,34.4756,216817.0
2019-03-11 13:00:00,41.95,42.06,41.95,42.04,305536.0,34.4756,34.566,34.4756,34.5496,305536.0
2019-03-11 13:30:00,42.04,42.09,42.0,42.02,342070.0,34.5496,34.5907,34.5167,34.5331,342070.0
2019-03-11 14:00:00,42.02,42.06,41.92,41.94,334098.0,34.5331,34.566,34.4509,34.4674,334098.0
2019-03-11 14:30:00,41.94,41.96,41.85,41.92,300778.0,34.4674,34.4838,34.3934,34.4509,300778.0
2019-03-11 15:00:00,41.92,41.95,41.87,41.88,363104.0,34.4509,34.4756,34.4099,34.4181,363104.0
2019-03-11 15:30:00,41.88,41.92,41.8,41.86,1223746.0,34.4181,34.4509,34.3523,34.4016,1223746.0
2019-03-12 09:30:00,41.95,42.19,41.95,42.12,634699.0,34.4756,34.6728,34.4756,34.6153,634699.0
2019-03-12 10:00:00,42.13,42.18,41.99,42.07,464367.0,34.6235,34.6646,34.5085,34.5742,464367.0
2019-03-12 10:30:00,42.08,42.18,42.04,42.11,303821.0,34.5824,34.6646,34.5496,34.6071,303821.0
2019-03-12 11:00:00,42.11,42.14,41.82,41.89,529560.0,34.6071,34.6318,34.3688,34.4263,529560.0
2019-03-12 11:30:00,41.9,41.98,41.87,41.95,309077.0,34.4345,34.5003,34.4099,34.4756,309077.0
2019-03-12 12:00:00,41.96,41.97,41.89,41.92,370936.0,34.4838,34.492,34.4263,34.4509,370936.0
2019-03-12 12:30:00,41.92,41.96,41.89,41.93,190626.0,34.4509,34.4838,34.4263,34.4592,190626.0
2019-03-12 13:00:00,41.93,41.97,41.89,41.94,214185.0,34.4592,34.492,34.4263,34.4674,214185.0
2019-03-12 13:30:00,41.94,42.17,41.92,42.09,368491.0,34.4674,34.6564,34.4509,34.5907,368491.0
2019-03-12 14:00:00,42.09,42.12,42.01,42.03,268760.0,34.5907,34.6153,34.5249,34.5413,268760.0
2019-03-12 14:30:00,42.03,42.1,42.01,42.1,299217.0,34.5413,34.5989,34.5249,34.5989,299217.0
2019-03-12 15:00:00,42.09,42.1,41.97,42.05,464622.0,34.5907,34.5989,34.492,34.5578,464622.0
2019-03-12 15:30:00,42.05,42.1,41.96,42.05,1091552.0,34.5578,34.5989,34.4838,34.5578,1091552.0
2019-03-13 09:30:00,42.4,42.53,42.2,42.35,721469.0,34.8454,34.9523,34.6811,34.8043,721469.0
2019-03-13 10:00:00,42.36,42.51,42.31,42.42,605001.0,34.8126,34.9358,34.7715,34.8619,605001.0
2019-03-13 10:30:00,42.42,42.52,42.38,42.43,406085.0,34.8619,34.944,34.829,34.8701,406085.0
2019-03-13 11:00:00,42.42,42.62,42.41,42.58,409382.0,34.8619,35.0262,34.8536,34.9934,409382.0
2019-03-13 11:30:00,42.59,42.64,42.52,42.59,275689.0,35.0016,35.0427,34.944,35.0016,275689.0
2019-03-13 12:00:00,42.59,42.6,42.48,42.52,250430.0,35.0016,35.0098,34.9112,34.944,250430.0
2019-03-13 12:30:00,42.52,42.57,42.43,42.57,332715.0,34.944,34.9851,34.8701,34.9851,332715.0
2019-03-13 13:00:00,42.57,42.62,42.55,42.57,217736.0,34.9851,35.0262,34.9687,34.9851,217736.0
2019-03-13 13:30:00,42.57,42.61,42.49,42.56,285167.0,34.9851,35.018,34.9194,34.9769,285167.0
2019-03-13 14:00:00,42.56,42.65,42.55,42.59,305745.0,34.9769,35.0509,34.9687,35.0016,305745.0
2019-03-13 14:30:00,42.59,42.6,42.33,42.46,523057.0,35.0016,35.0098,34.7879,34.8947,523057.0
2019-03-13 15:00:00,42.46,42.53,42.36,42.51,861291.0,34.8947,34.9523,34.8126,34.9358,861291.0
2019-03-13 15:30:00,42.5,42.58,42.4,42.41,1676580.0,34.9276,34.9934,34.8454,34.8536,1676580.0
2019-03-14 09:30:00,42.3,42.69,42.3,42.48,680205.0,34.7632,35.0838,34.7632,34.9112,680205.0
2019-03-14 10:00:00,42.47,42.65,42.41,42.62,553034.0,34.903,35.0509,34.8536,35.0262,553034.0
2019-03-14 10:30:00,42.61,42.78,42.57,42.72,567528.0,35.018,35.1577,34.9851,35.1084,567528.0
2019-03-14 11:00:00,42.71,42.86,42.65,42.79,652490.0,35.1002,35.2235,35.0509,35.1659,652490.0
2019-03-14 11:30:00,42.79,42.92,42.76,42.85,469820.0,35.1659,35.2728,35.1413,35.2152,469820.0
2019-03-14 12:00:00,42.85,42.9,42.75,42.77,361739.0,35.2152,35.2563,35.1331,35.1495,361739.0
2019-03-14 12:30:00,42.77,42.81,42.67,42.71,307027.0,35.1495,35.1824,35.0673,35.1002,307027.0
2019-03-14 13:00:00,42.7,42.72,42.66,42.69,328425.0,35.092,35.1084,35.0591,35.0838,328425.0
2019-03-14 13:30:00,42.69,42.72,42.56,42.6,210267.0,35.0838,35.1084,34.9769,35.0098,210267.0
2019-03-14 14:00:00,42.61,42.67,42.54,42.64,324812.0,35.018,35.0673,34.9605,35.0427,324812.0
2019-03-14 14:30:00,42.65,42.66,42.57,42.6,241891.0,35.0509,35.0591,34.9851,35.0098,241891.0
2019-03-14 15:00:00,42.61,42.71,42.59,42.7,309650.0,35.018,35.1002,35.0016,35.092,309650.0
2019-03-14 15:30:00,42.7,42.8,42.66,42.68,1125762.0,35.092,35.1742,35.0591,35.0755,1125762.0
2019-03-15 09:30:00,42.68,43.21,42.54,43.1,2175647.0,35.0755,35.5111,34.9605,35.4207,2175647.0
2019-03-15 10:00:00,43.1,43.13,42.81,42.99,831361.0,35.4207,35.4454,35.1824,35.3303,831361.0
2019-03-15 10:30:00,43.0,43.11,42.91,43.0,741409.0,35.3385,35.4289,35.2646,35.3385,741409.0
2019-03-15 11:00:00,43.0,43.17,42.95,43.16,449443.0,35.3385,35.4782,35.2974,35.47,449443.0
2019-03-15 11:30:00,43.17,43.28,43.08,43.25,660368.0,35.4782,35.5686,35.4043,35.544,660368.0
2019-03-15 12:00:00,43.25,43.29,43.21,43.27,731042.0,35.544,35.5769,35.5111,35.5604,731042.0
2019-03-15 12:30:00,43.25,43.47,43.25,43.43,828757.0,35.544,35.7248,35.544,35.6919,828757.0
2019-03-15 13:00:00,43.43,43.44,43.32,43.35,574048.0,35.6919,35.7001,35.6015,35.6262,574048.0
2019-03-15 13:30:00,43.34,43.4,43.33,43.38,549511.0,35.6179,35.6673,35.6097,35.6508,549511.0
2019-03-15 14:00:00,43.38,43.39,43.16,43.23,1153908.0,35.6508,35.659,35.47,35.5275,1153908.0
2019-03-15 14:30:00,43.23,43.27,43.15,43.19,530277.0,35.5275,35.5604,35.4618,35.4947,530277.0
2019-03-15 15:00:00,43.19,43.27,43.12,43.24,1272164.0,35.4947,35.5604,35.4371,35.5358,1272164.0
2019-03-15 15:30:00,43.24,43.36,43.15,43.31,2418420.0,35.5358,35.6344,35.4618,35.5933,2418420.0
2019-03-18 09:30:00,43.43,43.99,43.43,43.82,994058.0,35.6919,36.1521,35.6919,36.0124,994058.0
2019-03-18 10:00:00,43.83,43.91,43.75,43.76,566849.0,36.0206,36.0864,35.9549,35.9631,566849.0
2019-03-18 10:30:00,43.76,43.98,43.72,43.96,811771.0,35.9631,36.1439,35.9302,36.1275,811771.0
2019-03-18 11:00:00,43.97,44.09,43.92,43.96,620879.0,36.1357,36.2343,36.0946,36.1275,620879.0
2019-03-18 11:30:00,43.95,44.0,43.82,43.93,521692.0,36.1193,36.1603,36.0124,36.1028,521692.0
2019-03-18 12:00:00,43.94,43.96,43.78,43.89,551504.0,36.111,36.1275,35.9795,36.0699,551504.0
2019-03-18 12:30:00,43.89,44.02,43.81,44.02,566148.0,36.0699,36.1768,36.0042,36.1768,566148.0
2019-03-18 13:00:00,44.02,44.05,43.96,44.03,363082.0,36.1768,36.2014,36.1275,36.185,363082.0
2019-03-18 13:30:00,44.04,44.21,44.03,44.16,607604.0,36.1932,36.3329,36.185,36.2918,607604.0
2019-03-18 14:00:00,44.16,44.21,44.05,44.11,506266.0,36.2918,36.3329,36.2014,36.2507,506266.0
2019-03-18 14:30:00,44.11,44.14,44.02,44.04,466485.0,36.2507,36.2754,36.1768,36.1932,466485.0
2019-03-18 15:00:00,44.05,44.1,43.97,44.06,415476.0,36.2014,36.2425,36.1357,36.2097,415476.0
2019-03-18 15:30:00,44.07,44.12,43.97,44.03,1536694.0,36.2179,36.259,36.1357,36.185,1536694.0
2019-03-19 09:30:00,44.62,44.89,44.46,44.67,1627417.0,36.6699,36.8918,36.5384,36.711,1627417.0
2019-03-19 10:00:00,44.67,44.79,44.65,44.71,813403.0,36.711,36.8096,36.6945,36.7438,813403.0
2019-03-19 10:30:00,44.71,44.84,44.64,44.65,717627.0,36.7438,36.8507,36.6863,36.6945,717627.0
2019-03-19 11:00:00,44.65,44.7,44.45,44.45,829118.0,36.6945,36.7356,36.5302,36.5302,829118.0
2019-03-19 11:30:00,44.45,44.68,44.4,44.65,557786.0,36.5302,36.7192,36.4891,36.6945,557786.0
2019-03-19 12:00:00,44.64,44.68,44.41,44.45,407260.0,36.6863,36.7192,36.4973,36.5302,407260.0
2019-03-19 12:30:00,44.45,44.5,44.18,44.47,681555.0,36.5302,36.5713,36.3083,36.5466,681555.0
2019-03-19 13:00:00,44.46,44.55,44.42,44.5,623096.0,36.5384,36.6124,36.5055,36.5713,623096.0
2019-03-19 13:30:00,44.5,44.51,44.26,44.27,412504.0,36.5713,36.5795,36.374,36.3822,412504.0
2019-03-19 14:00:00,44.27,44.36,44.11,44.22,430663.0,36.3822,36.4562,36.2507,36.3411,430663.0
2019-03-19 14:30:00,44.22,44.34,44.18,44.24,548958.0,36.3411,36.4398,36.3083,36.3576,548958.0
2019-03-19 15:00:00,44.24,44.29,44.03,44.05,505741.0,36.3576,36.3987,36.185,36.2014,505741.0
2019-03-19 15:30:00,44.05,44.07,43.88,43.96,1710835.0,36.2014,36.2179,36.0617,36.1275,1710835.0
2019-03-20 09:30:00,43.74,43.78,43.32,43.35,1254295.0,35.9467,35.9795,35.6015,35.6262,1254295.0
2019-03-20 10:00:00,43.34,43.52,43.34,43.39,1127289.0,35.6179,35.7659,35.6179,35.659,1127289.0
2019-03-20 10:30:00,43.39,43.7,43.39,43.63,802084.0,35.659,35.9138,35.659,35.8563,802084.0
2019-03-20 11:00:00,43.64,43.74,43.44,43.45,592210.0,35.8645,35.9467,35.7001,35.7083,592210.0
2019-03-20 11:30:00,43.46,43.48,43.27,43.3,762324.0,35.7166,35.733,35.5604,35.5851,762324.0
2019-03-20 12:00:00,43.3,43.41,43.23,43.32,417363.0,35.5851,35.6755,35.5275,35.6015,417363.0
2019-03-20 12:30:00,43.33,43.45,43.16,43.37,776620.0,35.6097,35.7083,35.47,35.6426,776620.0
2019-03-20 13:00:00,43.37,43.48,43.33,43.45,547365.0,35.6426,35.733,35.6097,35.7083,547365.0
2019-03-20 13:30:00,43.45,43.66,43.43,43.6,861415.0,35.7083,35.8809,35.6919,35.8316,861415.0
2019-03-20 14:00:00,43.61,43.68,43.32,43.45,1475448.0,35.8398,35.8974,35.6015,35.7083,1475448.0
2019-03-20 14:30:00,43.45,43.8,43.37,43.61,928797.0,35.7083,35.996,35.6426,35.8398,928797.0
2019-03-20 15:00:00,43.61,43.67,43.42,43.44,776451.0,35.8398,35.8891,35.6837,35.7001,776451.0
2019-03-20 15:30:00,43.44,43.44,42.93,43.02,2316383.0,35.7001,35.7001,35.281,35.355,2316383.0
2019-03-21 09:30:00,42.59,42.74,42.2,42.52,1258432.0,35.0016,35.1248,34.6811,34.944,1258432.0
2019-03-21 10:00:00,42.52,42.67,42.42,42.52,1357865.0,34.944,35.0673,34.8619,34.944,1357865.0
2019-03-21 10:30:00,42.5,42.66,42.5,42.59,1079393.0,34.9276,35.0591,34.9276,35.0016,1079393.0
2019-03-21 11:00:00,42.59,42.78,42.57,42.68,842913.0,35.0016,35.1577,34.9851,35.0755,842913.0
2019-03-21 11:30:00,42.68,43.04,42.62,43.03,816072.0,35.0755,35.3714,35.0262,35.3632,816072.0
2019-03-21 12:00:00,43.03,43.13,42.98,43.02,987789.0,35.3632,35.4454,35.3221,35.355,987789.0
2019-03-21 12:30:00,43.02,43.12,43.0,43.08,538788.0,35.355,35.4371,35.3385,35.4043,538788.0
2019-03-21 13:00:00,43.09,43.37,43.08,43.37,656763.0,35.4125,35.6426,35.4043,35.6426,656763.0
2019-03-21 13:30:00,43.37,43.52,43.33,43.45,688760.0,35.6426,35.7659,35.6097,35.7083,688760.0
2019-03-21 14:00:00,43.44,43.63,43.44,43.52,593165.0,35.7001,35.8563,35.7001,35.7659,593165.0
2019-03-21 14:30:00,43.52,43.54,43.34,43.35,623320.0,35.7659,35.7823,35.6179,35.6262,623320.0
2019-03-21 15:00:00,43.35,43.5,43.24,43.28,707427.0,35.6262,35.7494,35.5358,35.5686,707427.0
2019-03-21 15:30:00,43.29,43.3,43.07,43.14,2261990.0,35.5769,35.5851,35.396,35.4536,2261990.0
2019-03-22 09:30:00,42.42,42.72,41.73,41.74,2993361.0,34.8619,35.1084,34.2948,34.303,2993361.0
2019-03-22 10:00:00,41.75,42.06,41.6,41.85,1971521.0,34.3112,34.566,34.188,34.3934,1971521.0
2019-03-22 10:30:00,41.86,41.95,41.74,41.75,1322530.0,34.4016,34.4756,34.303,34.3112,1322530.0
2019-03-22 11:00:00,41.75,41.85,41.55,41.62,1343725.0,34.3112,34.3934,34.1469,34.2044,1343725.0
2019-03-22 11:30:00,41.61,41.66,41.28,41.36,1286351.0,34.1962,34.2373,33.925,33.9907,1286351.0
2019-03-22 12:00:00,41.35,41.53,41.28,41.42,972524.0,33.9825,34.1304,33.925,34.04,972524.0
2019-03-22 12:30:00,41.42,41.64,41.32,41.63,774113.0,34.04,34.2208,33.9579,34.2126,774113.0
2019-03-22 13:00:00,41.63,41.74,41.5,41.53,752737.0,34.2126,34.303,34.1058,34.1304,752737.0
2019-03-22 13:30:00,41.53,41.69,41.52,41.59,477213.0,34.1304,34.2619,34.1222,34.1797,477213.0
2019-03-22 14:00:00,41.59,42.02,41.58,41.98,780769.0,34.1797,34.5331,34.1715,34.5003,780769.0
2019-03-22 14:30:00,41.98,42.05,41.82,42.02,713766.0,34.5003,34.5578,34.3688,34.5331,713766.0
2019-03-22 15:00:00,42.02,42.1,41.75,41.76,941062.0,34.5331,34.5989,34.3112,34.3195,941062.0
2019-03-22 15:30:00,41.76,41.87,41.64,41.72,2343583.0,34.3195,34.4099,34.2208,34.2866,2343583.0
2019-03-25 09:30:00,41.71,41.93,40.95,40.96,1590576.0,34.2784,34.4592,33.6538,33.662,1590576.0
2019-03-25 10:00:00,40.96,41.32,40.91,41.32,1270264.0,33.662,33.9579,33.6209,33.9579,1270264.0
2019-03-25 10:30:00,41.31,41.66,41.19,41.55,1094526.0,33.9496,34.2373,33.851,34.1469,1094526.0
2019-03-25 11:00:00,41.56,41.72,41.44,41.7,694144.0,34.1551,34.2866,34.0565,34.2701,694144.0
2019-03-25 11:30:00,41.7,41.72,41.26,41.27,606516.0,34.2701,34.2866,33.9085,33.9168,606516.0
2019-03-25 12:00:00,41.27,41.42,41.26,41.31,657445.0,33.9168,34.04,33.9085,33.9496,657445.0
2019-03-25 12:30:00,41.3,41.37,41.13,41.37,639151.0,33.9414,33.9989,33.8017,33.9989,639151.0
2019-03-25 13:00:00,41.36,41.4,41.19,41.32,511952.0,33.9907,34.0236,33.851,33.9579,511952.0
2019-03-25 13:30:00,41.31,41.35,41.09,41.14,658258.0,33.9496,33.9825,33.7688,33.8099,658258.0
2019-03-25 14:00:00,41.13,41.18,40.91,41.02,677166.0,33.8017,33.8428,33.6209,33.7113,677166.0
2019-03-25 14:30:00,41.02,41.28,41.0,41.26,580825.0,33.7113,33.925,33.6949,33.9085,580825.0
2019-03-25 15:00:00,41.26,41.44,41.21,41.38,671275.0,33.9085,34.0565,33.8675,34.0072,671275.0
2019-03-25 15:30:00,41.38,41.45,41.14,41.25,2687938.0,34.0072,34.0647,33.8099,33.9003,2687938.0
2019-03-26 09:30:00,41.71,42.23,41.71,42.08,1232599.0,34.2784,34.7057,34.2784,34.5824,1232599.0
2019-03-26 10:00:00,42.08,42.08,41.77,41.86,899480.0,34.5824,34.5824,34.3277,34.4016,899480.0
2019-03-26 10:30:00,41.87,41.88,41.68,41.86,756372.0,34.4099,34.4181,34.2537,34.4016,756372.0
2019-03-26 11:00:00,41.87,41.89,41.44,41.5,470206.0,34.4099,34.4263,34.0565,34.1058,470206.0
2019-03-26 11:30:00,41.49,41.62,41.39,41.51,430813.0,34.0976,34.2044,34.0154,34.114,430813.0
2019-03-26 12:00:00,41.52,41.56,41.38,41.41,424709.0,34.1222,34.1551,34.0072,34.0318,424709.0
2019-03-26 12:30:00,41.41,41.49,41.33,41.47,376166.0,34.0318,34.0976,33.9661,34.0811,376166.0
2019-03-26 13:00:00,41.47,41.56,41.41,41.45,257136.0,34.0811,34.1551,34.0318,34.0647,257136.0
2019-03-26 13:30:00,41.45,41.53,41.37,41.44,335839.0,34.0647,34.1304,33.9989,34.0565,335839.0
2019-03-26 14:00:00,41.44,41.5,41.36,41.45,336980.0,34.0565,34.1058,33.9907,34.0647,336980.0
2019-03-26 14:30:00,41.45,41.65,41.39,41.64,395485.0,34.0647,34.2291,34.0154,34.2208,395485.0
2019-03-26 15:00:00,41.63,41.71,41.52,41.55,479226.0,34.2126,34.2784,34.1222,34.1469,479226.0
2019-03-26 15:30:00,41.55,41.9,41.52,41.86,1733572.0,34.1469,34.4345,34.1222,34.4016,1733572.0
2019-03-27 09:30:00,41.82,42.05,41.55,41.61,753941.0,34.3688,34.5578,34.1469,34.1962,753941.0
2019-03-27 10:00:00,41.6,41.93,41.55,41.85,977883.0,34.188,34.4592,34.1469,34.3934,977883.0
2019-03-27 10:30:00,41.85,41.88,41.55,41.67,537606.0,34.3934,34.4181,34.1469,34.2455,537606.0
2019-03-27 11:00:00,41.67,41.8,41.49,41.5,526885.0,34.2455,34.3523,34.0976,34.1058,526885.0
2019-03-27 11:30:00,41.51,41.57,41.29,41.42,786438.0,34.114,34.1633,33.9332,34.04,786438.0
2019-03-27 12:00:00,41.41,41.61,41.35,41.59,826334.0,34.0318,34.1962,33.9825,34.1797,826334.0
2019-03-27 12:30:00,41.59,41.59,41.45,41.46,502560.0,34.1797,34.1797,34.0647,34.0729,502560.0
2019-03-27 13:00:00,41.46,41.73,41.44,41.72,789774.0,34.0729,34.2948,34.0565,34.2866,789774.0
2019-03-27 13:30:00,41.73,41.73,41.57,41.64,331641.0,34.2948,34.2948,34.1633,34.2208,331641.0
2019-03-27 14:00:00,41.65,41.68,41.55,41.6,488421.0,34.2291,34.2537,34.1469,34.188,488421.0
2019-03-27 14:30:00,41.59,41.66,41.46,41.47,493444.0,34.1797,34.2373,34.0729,34.0811,493444.0
2019-03-27 15:00:00,41.48,41.58,41.46,41.57,661602.0,34.0893,34.1715,34.0729,34.1633,661602.0
2019-03-27 15:30:00,41.57,41.65,41.36,41.37,1919663.0,34.1633,34.2291,33.9907,33.9989,1919663.0
2019-03-28 09:30:00,41.49,41.82,41.38,41.64,735038.0,34.0976,34.3688,34.0072,34.2208,735038.0
2019-03-28 10:00:00,41.64,41.82,41.6,41.71,1021832.0,34.2208,34.3688,34.188,34.2784,1021832.0
2019-03-28 10:30:00,41.71,41.88,41.7,41.79,591510.0,34.2784,34.4181,34.2701,34.3441,591510.0
2019-03-28 11:00:00,41.79,41.81,41.56,41.58,746625.0,34.3441,34.3605,34.1551,34.1715,746625.0
2019-03-28 11:30:00,41.57,41.71,41.54,41.63,411351.0,34.1633,34.2784,34.1387,34.2126,411351.0
2019-03-28 12:00:00,41.62,41.63,41.42,41.51,320641.0,34.2044,34.2126,34.04,34.114,320641.0
2019-03-28 12:30:00,41.52,41.66,41.49,41.62,238508.0,34.1222,34.2373,34.0976,34.2044,238508.0
2019-03-28 13:00:00,41.63,41.68,41.57,41.62,213584.0,34.2126,34.2537,34.1633,34.2044,213584.0
2019-03-28 13:30:00,41.63,41.69,41.57,41.69,210183.0,34.2126,34.2619,34.1633,34.2619,210183.0
2019-03-28 14:00:00,41.68,41.78,41.66,41.76,311433.0,34.2537,34.3359,34.2373,34.3195,311433.0
2019-03-28 14:30:00,41.76,41.77,41.66,41.73,316970.0,34.3195,34.3277,34.2373,34.2948,316970.0
2019-03-28 15:00:00,41.73,41.88,41.72,41.88,635067.0,34.2948,34.4181,34.2866,34.4181,635067.0
2019-03-28 15:30:00,41.88,41.97,41.84,41.94,1431076.0,34.4181,34.492,34.3852,34.4674,1431076.0
2019-03-29 09:30:00,42.48,42.63,42.15,42.28,985200.0,34.9112,35.0344,34.64,34.7468,985200.0
2019-03-29 10:00:00,42.29,42.43,42.13,42.28,851083.0,34.755,34.8701,34.6235,34.7468,851083.0
2019-03-29 10:30:00,42.29,42.3,42.01,42.12,541065.0,34.755,34.7632,34.5249,34.6153,541065.0
2019-03-29 11:00:00,42.12,42.26,42.03,42.08,326698.0,34.6153,34.7304,34.5413,34.5824,326698.0
2019-03-29 11:30:00,42.09,42.23,42.05,42.06,344557.0,34.5907,34.7057,34.5578,34.566,344557.0
2019-03-29 12:00:00,42.06,42.2,41.96,42.18,348177.0,34.566,34.6811,34.4838,34.6646,348177.0
2019-03-29 12:30:00,42.18,42.25,42.03,42.16,789874.0,34.6646,34.7222,34.5413,34.6482,789874.0
2019-03-29 13:00:00,42.16,42.18,42.08,42.16,314365.0,34.6482,34.6646,34.5824,34.6482,314365.0
2019-03-29 13:30:00,42.16,42.23,42.11,42.13,320463.0,34.6482,34.7057,34.6071,34.6235,320463.0
2019-03-29 14:00:00,42.12,42.24,42.12,42.2,363076.0,34.6153,34.7139,34.6153,34.6811,363076.0
2019-03-29 14:30:00,42.19,42.26,42.07,42.24,499046.0,34.6728,34.7304,34.5742,34.7139,499046.0
2019-03-29 15:00:00,42.24,42.33,42.15,42.19,459453.0,34.7139,34.7879,34.64,34.6728,459453.0
2019-03-29 15:30:00,42.19,42.27,42.13,42.21,1484719.0,34.6728,34.7386,34.6235,34.6893,1484719.0
2019-04-01 09:30:00,42.78,43.13,42.75,42.77,1322090.0,35.1577,35.4454,35.1331,35.1495,1322090.0
2019-04-01 10:00:00,42.77,43.51,42.77,43.48,1296826.0,35.1495,35.7577,35.1495,35.733,1296826.0
2019-04-01 10:30:00,43.48,43.51,43.23,43.24,1200561.0,35.733,35.7577,35.5275,35.5358,1200561.0
2019-04-01 11:00:00,43.24,43.39,43.14,43.35,1011820.0,35.5358,35.659,35.4536,35.6262,1011820.0
2019-04-01 11:30:00,43.35,43.46,43.18,43.4,725630.0,35.6262,35.7166,35.4864,35.6673,725630.0
2019-04-01 12:00:00,43.41,43.41,43.25,43.36,572963.0,35.6755,35.6755,35.544,35.6344,572963.0
2019-04-01 12:30:00,43.37,43.43,43.31,43.36,530084.0,35.6426,35.6919,35.5933,35.6344,530084.0
2019-04-01 13:00:00,43.36,43.48,43.27,43.39,1710941.0,35.6344,35.733,35.5604,35.659,1710941.0
2019-04-01 13:30:00,43.4,43.68,43.37,43.66,1048764.0,35.6673,35.8974,35.6426,35.8809,1048764.0
2019-04-01 14:00:00,43.66,43.84,43.63,43.83,891229.0,35.8809,36.0289,35.8563,36.0206,891229.0
2019-04-01 14:30:00,43.83,43.95,43.58,43.59,6207932.0,36.0206,36.1193,35.8152,35.8234,6207932.0
2019-04-01 15:00:00,43.59,43.6,43.42,43.52,1616303.0,35.8234,35.8316,35.6837,35.7659,1616303.0
2019-04-01 15:30:00,43.52,43.67,43.49,43.53,5128133.0,35.7659,35.8891,35.7412,35.7741,5128133.0
2019-04-02 09:30:00,43.43,43.79,43.28,43.74,1354905.0,35.6919,35.9878,35.5686,35.9467,1354905.0
2019-04-02 10:00:00,43.73,43.74,43.38,43.52,808844.0,35.9385,35.9467,35.6508,35.7659,808844.0
2019-04-02 10:30:00,43.51,43.58,43.34,43.35,985161.0,35.7577,35.8152,35.6179,35.6262,985161.0
2019-04-02 11:00:00,43.34,43.63,43.21,43.63,684731.0,35.6179,35.8563,35.5111,35.8563,684731.0
2019-04-02 11:30:00,43.63,43.77,43.56,43.74,725952.0,35.8563,35.9713,35.7987,35.9467,725952.0
2019-04-02 12:00:00,43.75,43.8,43.56,43.6,825768.0,35.9549,35.996,35.7987,35.8316,825768.0
2019-04-02 12:30:00,43.59,43.67,43.51,43.66,399341.0,35.8234,35.8891,35.7577,35.8809,399341.0
2019-04-02 13:00:00,43.66,43.77,43.62,43.67,462167.0,35.8809,35.9713,35.8481,35.8891,462167.0
2019-04-02 13:30:00,43.68,43.77,43.66,43.71,370602.0,35.8974,35.9713,35.8809,35.922,370602.0
2019-04-02 14:00:00,43.71,43.8,43.7,43.72,520614.0,35.922,35.996,35.9138,35.9302,520614.0
2019-04-02 14:30:00,43.71,43.79,43.7,43.77,609501.0,35.922,35.9878,35.9138,35.9713,609501.0
2019-04-02 15:00:00,43.77,43.89,43.74,43.76,860577.0,35.9713,36.0699,35.9467,35.9631,860577.0
2019-04-02 15:30:00,43.76,43.83,43.68,43.7,2118439.0,35.9631,36.0206,35.8974,35.9138,2118439.0
2019-04-03 09:30:00,44.25,44.64,44.13,44.13,2139863.0,36.3658,36.6863,36.2672,36.2672,2139863.0
2019-04-03 10:00:00,44.13,44.38,44.05,44.29,1094706.0,36.2672,36.4726,36.2014,36.3987,1094706.0
2019-04-03 10:30:00,44.28,44.43,44.19,44.34,690143.0,36.3905,36.5137,36.3165,36.4398,690143.0
2019-04-03 11:00:00,44.34,44.47,44.25,44.25,587903.0,36.4398,36.5466,36.3658,36.3658,587903.0
2019-04-03 11:30:00,44.25,44.31,44.2,44.29,582694.0,36.3658,36.4151,36.3247,36.3987,582694.0
2019-04-03 12:00:00,44.29,44.37,44.22,44.34,494868.0,36.3987,36.4644,36.3411,36.4398,494868.0
2019-04-03 12:30:00,44.33,44.42,44.31,44.35,820940.0,36.4315,36.5055,36.4151,36.448,820940.0
2019-04-03 13:00:00,44.36,44.4,44.3,44.37,566725.0,36.4562,36.4891,36.4069,36.4644,566725.0
2019-04-03 13:30:00,44.36,44.37,44.22,44.26,481992.0,36.4562,36.4644,36.3411,36.374,481992.0
2019-04-03 14:00:00,44.26,44.35,44.22,44.31,390344.0,36.374,36.448,36.3411,36.4151,390344.0
2019-04-03 14:30:00,44.31,44.31,44.21,44.26,359776.0,36.4151,36.4151,36.3329,36.374,359776.0
2019-04-03 15:00:00,44.26,44.29,44.04,44.27,652919.0,36.374,36.3987,36.1932,36.3822,652919.0
2019-04-03 15:30:00,44.26,44.4,44.2,44.37,1410803.0,36.374,36.4891,36.3247,36.4644,1410803.0
2019-04-04 09:30:00,44.33,44.93,44.33,44.87,1099632.0,36.4315,36.9246,36.4315,36.8753,1099632.0
2019-04-04 10:00:00,44.87,45.05,44.83,44.96,780588.0,36.8753,37.0233,36.8425,36.9493,780588.0
2019-04-04 10:30:00,44.95,45.19,44.89,45.11,826585.0,36.9411,37.1383,36.8918,37.0726,826585.0
2019-04-04 11:00:00,45.11,45.24,44.96,45.08,723823.0,37.0726,37.1794,36.9493,37.0479,723823.0
2019-04-04 11:30:00,45.08,45.09,44.85,44.91,462302.0,37.0479,37.0561,36.8589,36.9082,462302.0
2019-04-04 12:00:00,44.91,44.94,44.78,44.79,616666.0,36.9082,36.9329,36.8014,36.8096,616666.0
2019-04-04 12:30:00,44.78,44.95,44.76,44.88,586844.0,36.8014,36.9411,36.7849,36.8836,586844.0
2019-04-04 13:00:00,44.88,44.9,44.75,44.79,281440.0,36.8836,36.9,36.7767,36.8096,281440.0
2019-04-04 13:30:00,44.79,44.95,44.79,44.92,222142.0,36.8096,36.9411,36.8096,36.9164,222142.0
2019-04-04 14:00:00,44.92,45.02,44.91,44.95,549333.0,36.9164,36.9986,36.9082,36.9411,549333.0
2019-04-04 14:30:00,44.95,45.0,44.92,44.93,449755.0,36.9411,36.9822,36.9164,36.9246,449755.0
2019-04-04 15:00:00,44.94,45.0,44.84,44.95,486079.0,36.9329,36.9822,36.8507,36.9411,486079.0
2019-04-04 15:30:00,44.95,44.99,44.89,44.94,943970.0,36.9411,36.974,36.8918,36.9329,943970.0
2019-04-05 09:30:00,45.13,45.38,44.86,45.11,1127057.0,37.089,37.2945,36.8671,37.0726,1127057.0
2019-04-05 10:00:00,45.12,45.19,44.78,44.8,624815.0,37.0808,37.1383,36.8014,36.8178,624815.0
2019-04-05 10:30:00,44.8,45.08,44.79,44.98,624574.0,36.8178,37.0479,36.8096,36.9657,624574.0
2019-04-05 11:00:00,44.98,45.07,44.89,44.98,327005.0,36.9657,37.0397,36.8918,36.9657,327005.0
2019-04-05 11:30:00,44.97,45.01,44.84,44.86,399323.0,36.9575,36.9904,36.8507,36.8671,399323.0
2019-04-05 12:00:00,44.86,44.99,44.86,44.91,470558.0,36.8671,36.974,36.8671,36.9082,470558.0
2019-04-05 12:30:00,44.91,44.91,44.81,44.87,281507.0,36.9082,36.9082,36.826,36.8753,281507.0
2019-04-05 13:00:00,44.88,44.92,44.87,44.91,181752.0,36.8836,36.9164,36.8753,36.9082,181752.0
2019-04-05 13:30:00,44.9,44.94,44.87,44.91,202704.0,36.9,36.9329,36.8753,36.9082,202704.0
2019-04-05 14:00:00,44.92,44.97,44.85,44.89,367009.0,36.9164,36.9575,36.8589,36.8918,367009.0
2019-04-05 14:30:00,44.9,44.94,44.88,44.91,383676.0,36.9,36.9329,36.8836,36.9082,383676.0
2019-04-05 15:00:00,44.91,44.95,44.84,44.88,722040.0,36.9082,36.9411,36.8507,36.8836,722040.0
2019-04-05 15:30:00,44.87,44.91,44.73,44.89,1516879.0,36.8753,36.9082,36.7603,36.8918,1516879.0
2019-04-08 09:30:00,44.65,44.84,44.36,44.61,1471207.0,36.6945,36.8507,36.4562,36.6617,1471207.0
2019-04-08 10:00:00,44.61,44.82,44.59,44.81,400868.0,36.6617,36.8342,36.6452,36.826,400868.0
2019-04-08 10:30:00,44.82,44.84,44.73,44.79,282885.0,36.8342,36.8507,36.7603,36.8096,282885.0
2019-04-08 11:00:00,44.79,44.81,44.51,44.65,873720.0,36.8096,36.826,36.5795,36.6945,873720.0
2019-04-08 11:30:00,44.65,44.82,44.65,44.78,547898.0,36.6945,36.8342,36.6945,36.8014,547898.0
2019-04-08 12:00:00,44.78,44.79,44.64,44.75,611438.0,36.8014,36.8096,36.6863,36.7767,611438.0
2019-04-08 12:30:00,44.75,44.81,44.71,44.76,520052.0,36.7767,36.826,36.7438,36.7849,520052.0
2019-04-08 13:00:00,44.75,44.89,44.73,44.82,653538.0,36.7767,36.8918,36.7603,36.8342,653538.0
2019-04-08 13:30:00,44.83,44.88,44.77,44.86,528821.0,36.8425,36.8836,36.7932,36.8671,528821.0
2019-04-08 14:00:00,44.86,44.99,44.83,44.84,1057979.0,36.8671,36.974,36.8425,36.8507,1057979.0
2019-04-08 14:30:00,44.84,44.89,44.79,44.8,350028.0,36.8507,36.8918,36.8096,36.8178,350028.0
2019-04-08 15:00:00,44.8,44.85,44.77,44.78,447596.0,36.8178,36.8589,36.7932,36.8014,447596.0
2019-04-08 15:30:00,44.78,44.98,44.76,44.97,1100217.0,36.8014,36.9657,36.7849,36.9575,1100217.0
2019-04-09 09:30:00,44.71,44.71,44.14,44.37,813832.0,36.7438,36.7438,36.2754,36.4644,813832.0
2019-04-09 10:00:00,44.38,44.42,44.17,44.17,671115.0,36.4726,36.5055,36.3001,36.3001,671115.0
2019-04-09 10:30:00,44.16,44.18,43.94,44.18,673253.0,36.2918,36.3083,36.111,36.3083,673253.0
2019-04-09 11:00:00,44.18,44.24,44.1,44.17,318765.0,36.3083,36.3576,36.2425,36.3001,318765.0
2019-04-09 11:30:00,44.16,44.34,44.16,44.31,248786.0,36.2918,36.4398,36.2918,36.4151,248786.0
2019-04-09 12:00:00,44.31,44.48,44.29,44.41,302930.0,36.4151,36.5548,36.3987,36.4973,302930.0
2019-04-09 12:30:00,44.42,44.43,44.33,44.34,262704.0,36.5055,36.5137,36.4315,36.4398,262704.0
2019-04-09 13:00:00,44.33,44.42,44.29,44.32,218868.0,36.4315,36.5055,36.3987,36.4233,218868.0
2019-04-09 13:30:00,44.32,44.35,44.22,44.26,319970.0,36.4233,36.448,36.3411,36.374,319970.0
2019-04-09 14:00:00,44.26,44.28,44.17,44.21,317342.0,36.374,36.3905,36.3001,36.3329,317342.0
2019-04-09 14:30:00,44.21,44.28,44.19,44.23,382364.0,36.3329,36.3905,36.3165,36.3494,382364.0
2019-04-09 15:00:00,44.23,44.28,44.16,44.19,441042.0,36.3494,36.3905,36.2918,36.3165,441042.0
2019-04-09 15:30:00,44.19,44.3,44.14,44.26,1395064.0,36.3165,36.4069,36.2754,36.374,1395064.0
2019-04-10 09:30:00,44.32,44.62,44.16,44.33,757786.0,36.4233,36.6699,36.2918,36.4315,757786.0
2019-04-10 10:00:00,44.33,44.44,44.19,44.25,369637.0,36.4315,36.522,36.3165,36.3658,369637.0
2019-04-10 10:30:00,44.25,44.31,44.1,44.14,360128.0,36.3658,36.4151,36.2425,36.2754,360128.0
2019-04-10 11:00:00,44.14,44.32,44.14,44.19,477915.0,36.2754,36.4233,36.2754,36.3165,477915.0
2019-04-10 11:30:00,44.19,44.34,44.18,44.29,278713.0,36.3165,36.4398,36.3083,36.3987,278713.0
2019-04-10 12:00:00,44.29,44.34,44.2,44.31,229883.0,36.3987,36.4398,36.3247,36.4151,229883.0
2019-04-10 12:30:00,44.32,44.35,44.22,44.23,157657.0,36.4233,36.448,36.3411,36.3494,157657.0
2019-04-10 13:00:00,44.23,44.3,44.19,44.3,377503.0,36.3494,36.4069,36.3165,36.4069,377503.0
2019-04-10 13:30:00,44.3,44.38,44.24,44.35,328072.0,36.4069,36.4726,36.3576,36.448,328072.0
2019-04-10 14:00:00,44.36,44.42,44.24,44.4,414233.0,36.4562,36.5055,36.3576,36.4891,414233.0
2019-04-10 14:30:00,44.39,44.45,44.36,44.42,329110.0,36.4809,36.5302,36.4562,36.5055,329110.0
2019-04-10 15:00:00,44.42,44.54,44.41,44.51,466521.0,36.5055,36.6041,36.4973,36.5795,466521.0
2019-04-10 15:30:00,44.51,44.57,44.45,44.46,1317655.0,36.5795,36.6288,36.5302,36.5384,1317655.0
2019-04-11 09:30:00,44.74,45.08,44.61,44.87,638062.0,36.7685,37.0479,36.6617,36.8753,638062.0
2019-04-11 10:00:00,44.88,45.03,44.81,44.94,521501.0,36.8836,37.0068,36.826,36.9329,521501.0
2019-04-11 10:30:00,44.93,45.03,44.85,44.87,788394.0,36.9246,37.0068,36.8589,36.8753,788394.0
2019-04-11 11:00:00,44.87,44.91,44.65,44.7,381041.0,36.8753,36.9082,36.6945,36.7356,381041.0
2019-04-11 11:30:00,44.7,44.7,44.47,44.64,350175.0,36.7356,36.7356,36.5466,36.6863,350175.0
2019-04-11 12:00:00,44.63,44.65,44.53,44.55,394284.0,36.6781,36.6945,36.5959,36.6124,394284.0
2019-04-11 12:30:00,44.55,44.65,44.51,44.62,275554.0,36.6124,36.6945,36.5795,36.6699,275554.0
2019-04-11 13:00:00,44.62,44.73,44.6,44.69,296830.0,36.6699,36.7603,36.6534,36.7274,296830.0
2019-04-11 13:30:00,44.7,44.92,44.65,44.9,531419.0,36.7356,36.9164,36.6945,36.9,531419.0
2019-04-11 14:00:00,44.91,44.98,44.85,44.88,696693.0,36.9082,36.9657,36.8589,36.8836,696693.0
2019-04-11 14:30:00,44.88,44.96,44.76,44.79,418423.0,36.8836,36.9493,36.7849,36.8096,418423.0
2019-04-11 15:00:00,44.79,44.89,44.78,44.78,351031.0,36.8096,36.8918,36.8014,36.8014,351031.0
2019-04-11 15:30:00,44.79,44.89,44.78,44.8,1006199.0,36.8096,36.8918,36.8014,36.8178,1006199.0
2019-04-12 09:30:00,45.89,47.07,45.87,46.62,3859493.0,37.7136,38.6834,37.6972,38.3135,3859493.0
2019-04-12 10:00:00,46.62,46.63,46.25,46.55,1503792.0,38.3135,38.3217,38.0095,38.256,1503792.0
2019-04-12 10:30:00,46.55,46.6,46.28,46.54,2014298.0,38.256,38.2971,38.0341,38.2478,2014298.0
2019-04-12 11:00:00,46.56,46.59,46.46,46.5,688703.0,38.2642,38.2889,38.182,38.2149,688703.0
2019-04-12 11:30:00,46.48,46.5,46.27,46.38,1100203.0,38.1985,38.2149,38.0259,38.1163,1100203.0
2019-04-12 12:00:00,46.38,46.72,46.32,46.62,1311566.0,38.1163,38.3957,38.067,38.3135,1311566.0
2019-04-12 12:30:00,46.62,46.8,46.57,46.77,650681.0,38.3135,38.4615,38.2724,38.4368,650681.0
2019-04-12 13:00:00,46.78,46.83,46.7,46.8,616476.0,38.445,38.4861,38.3793,38.4615,616476.0
2019-04-12 13:30:00,46.81,46.9,46.76,46.8,842549.0,38.4697,38.5436,38.4286,38.4615,842549.0
2019-04-12 14:00:00,46.8,46.9,46.79,46.89,650597.0,38.4615,38.5436,38.4532,38.5354,650597.0
2019-04-12 14:30:00,46.89,46.91,46.51,46.55,1723849.0,38.5354,38.5519,38.2231,38.256,1723849.0
2019-04-12 15:00:00,46.56,46.7,46.53,46.64,1229902.0,38.2642,38.3793,38.2396,38.33,1229902.0
2019-04-12 15:30:00,46.64,46.73,46.51,46.71,2917804.0,38.33,38.4039,38.2231,38.3875,2917804.0
2019-04-15 09:30:00,46.47,46.79,46.03,46.21,1673556.0,38.1903,38.4532,37.8287,37.9766,1673556.0
2019-04-15 10:00:00,46.22,46.36,46.15,46.26,724693.0,37.9848,38.0999,37.9273,38.0177,724693.0
2019-04-15 10:30:00,46.26,46.27,45.93,46.07,1082662.0,38.0177,38.0259,37.7465,37.8615,1082662.0
2019-04-15 11:00:00,46.07,46.23,45.97,46.17,716678.0,37.8615,37.993,37.7793,37.9437,716678.0
2019-04-15 11:30:00,46.17,46.21,46.03,46.08,432312.0,37.9437,37.9766,37.8287,37.8697,432312.0
2019-04-15 12:00:00,46.08,46.16,46.0,46.09,319658.0,37.8697,37.9355,37.804,37.878,319658.0
2019-04-15 12:30:00,46.09,46.14,45.99,45.99,378082.0,37.878,37.9191,37.7958,37.7958,378082.0
2019-04-15 13:00:00,46.0,46.2,45.99,46.18,326305.0,37.804,37.9684,37.7958,37.9519,326305.0
2019-04-15 13:30:00,46.18,46.26,46.16,46.21,744250.0,37.9519,38.0177,37.9355,37.9766,744250.0
2019-04-15 14:00:00,46.21,46.23,46.1,46.12,254763.0,37.9766,37.993,37.8862,37.9026,254763.0
2019-04-15 14:30:00,46.12,46.16,46.04,46.09,298909.0,37.9026,37.9355,37.8369,37.878,298909.0
2019-04-15 15:00:00,46.09,46.16,46.04,46.11,414102.0,37.878,37.9355,37.8369,37.8944,414102.0
2019-04-15 15:30:00,46.11,46.13,45.92,46.07,1630742.0,37.8944,37.9108,37.7383,37.8615,1630742.0
2019-04-16 09:30:00,46.38,46.67,46.29,46.39,1102793.0,38.1163,38.3546,38.0423,38.1245,1102793.0
2019-04-16 10:00:00,46.39,46.44,46.19,46.38,571870.0,38.1245,38.1656,37.9601,38.1163,571870.0
2019-04-16 10:30:00,46.37,46.43,46.26,46.39,500503.0,38.1081,38.1574,38.0177,38.1245,500503.0
2019-04-16 11:00:00,46.39,46.6,46.37,46.58,663600.0,38.1245,38.2971,38.1081,38.2807,663600.0
2019-04-16 11:30:00,46.57,46.65,46.47,46.57,504450.0,38.2724,38.3382,38.1903,38.2724,504450.0
2019-04-16 12:00:00,46.57,46.69,46.52,46.57,623296.0,38.2724,38.3711,38.2313,38.2724,623296.0
2019-04-16 12:30:00,46.58,46.74,46.56,46.73,586374.0,38.2807,38.4122,38.2642,38.4039,586374.0
2019-04-16 13:00:00,46.72,46.81,46.69,46.8,642990.0,38.3957,38.4697,38.3711,38.4615,642990.0
2019-04-16 13:30:00,46.8,47.0,46.79,46.94,828685.0,38.4615,38.6258,38.4532,38.5765,828685.0
2019-04-16 14:00:00,46.94,47.07,46.88,46.99,804610.0,38.5765,38.6834,38.5272,38.6176,804610.0
2019-04-16 14:30:00,47.0,47.02,46.87,46.94,698048.0,38.6258,38.6423,38.519,38.5765,698048.0
2019-04-16 15:00:00,46.94,47.09,46.94,46.99,1406928.0,38.5765,38.6998,38.5765,38.6176,1406928.0
2019-04-16 15:30:00,46.99,47.01,46.79,47.0,2327093.0,38.6176,38.634,38.4532,38.6258,2327093.0
2019-04-17 09:30:00,47.85,47.93,47.13,47.46,2173281.0,39.3244,39.3901,38.7327,39.0039,2173281.0
2019-04-17 10:00:00,47.46,48.29,47.43,48.27,2207248.0,39.0039,39.686,38.9792,39.6695,2207248.0
2019-04-17 10:30:00,48.28,48.55,48.07,48.3,1821644.0,39.6778,39.8997,39.5052,39.6942,1821644.0
2019-04-17 11:00:00,48.3,48.36,47.98,48.04,1035994.0,39.6942,39.7435,39.4312,39.4805,1035994.0
2019-04-17 11:30:00,48.03,48.09,47.83,47.95,989108.0,39.4723,39.5216,39.3079,39.4066,989108.0
2019-04-17 12:00:00,47.96,47.96,47.67,47.91,852073.0,39.4148,39.4148,39.1764,39.3737,852073.0
2019-04-17 12:30:00,47.91,48.19,47.88,48.12,767486.0,39.3737,39.6038,39.349,39.5463,767486.0
2019-04-17 13:00:00,48.12,48.2,48.04,48.07,387543.0,39.5463,39.612,39.4805,39.5052,387543.0
2019-04-17 13:30:00,48.07,48.23,48.07,48.17,339334.0,39.5052,39.6367,39.5052,39.5874,339334.0
2019-04-17 14:00:00,48.17,48.27,48.0,48.09,555751.0,39.5874,39.6695,39.4477,39.5216,555751.0
2019-04-17 14:30:00,48.1,48.15,48.01,48.12,497557.0,39.5298,39.5709,39.4559,39.5463,497557.0
2019-04-17 15:00:00,48.12,48.35,48.12,48.34,983729.0,39.5463,39.7353,39.5463,39.7271,983729.0
2019-04-17 15:30:00,48.34,48.5,48.22,48.26,3234994.0,39.7271,39.8586,39.6285,39.6613,3234994.0
2019-04-18 09:30:00,47.79,48.14,47.76,48.04,1841043.0,39.2751,39.5627,39.2504,39.4805,1841043.0
2019-04-18 10:00:00,48.04,48.08,47.73,47.87,1114822.0,39.4805,39.5134,39.2258,39.3408,1114822.0
2019-04-18 10:30:00,47.87,47.91,47.73,47.8,1077330.0,39.3408,39.3737,39.2258,39.2833,1077330.0
2019-04-18 11:00:00,47.8,47.88,47.54,47.64,2797158.0,39.2833,39.349,39.0696,39.1518,2797158.0
2019-04-18 11:30:00,47.64,47.69,47.47,47.65,2178005.0,39.1518,39.1929,39.0121,39.16,2178005.0
2019-04-18 12:00:00,47.65,47.69,47.52,47.55,1066858.0,39.16,39.1929,39.0532,39.0778,1066858.0
2019-04-18 12:30:00,47.55,47.64,47.51,47.58,479625.0,39.0778,39.1518,39.045,39.1025,479625.0
2019-04-18 13:00:00,47.58,47.78,47.56,47.76,762375.0,39.1025,39.2668,39.086,39.2504,762375.0
2019-04-18 13:30:00,47.76,47.77,47.53,47.55,511229.0,39.2504,39.2586,39.0614,39.0778,511229.0
2019-04-18 14:00:00,47.55,47.55,47.36,47.37,976622.0,39.0778,39.0778,38.9217,38.9299,976622.0
2019-04-18 14:30:00,47.37,47.56,47.29,47.47,965837.0,38.9299,39.086,38.8642,39.0121,965837.0
2019-04-18 15:00:00,47.47,47.65,47.44,47.57,1415541.0,39.0121,39.16,38.9874,39.0943,1415541.0
2019-04-18 15:30:00,47.56,47.63,47.49,47.55,2922374.0,39.086,39.1436,39.0285,39.0778,2922374.0
2019-04-22 09:30:00,47.37,47.42,47.12,47.33,782032.0,38.9299,38.971,38.7244,38.897,782032.0
2019-04-22 10:00:00,47.33,47.34,46.97,47.07,676458.0,38.897,38.9052,38.6012,38.6834,676458.0
2019-04-22 10:30:00,47.07,47.3,47.06,47.3,440569.0,38.6834,38.8724,38.6751,38.8724,440569.0
2019-04-22 11:00:00,47.3,47.32,47.23,47.26,614891.0,38.8724,38.8888,38.8148,38.8395,614891.0
2019-04-22 11:30:00,47.25,47.32,47.21,47.27,387894.0,38.8313,38.8888,38.7984,38.8477,387894.0
2019-04-22 12:00:00,47.26,47.31,47.23,47.3,256046.0,38.8395,38.8806,38.8148,38.8724,256046.0
2019-04-22 12:30:00,47.29,47.32,47.26,47.3,247307.0,38.8642,38.8888,38.8395,38.8724,247307.0
2019-04-22 13:00:00,47.29,47.33,47.27,47.31,282525.0,38.8642,38.897,38.8477,38.8806,282525.0
2019-04-22 13:30:00,47.3,47.32,47.26,47.28,265844.0,38.8724,38.8888,38.8395,38.8559,265844.0
2019-04-22 14:00:00,47.28,47.45,47.27,47.38,525979.0,38.8559,38.9956,38.8477,38.9381,525979.0
2019-04-22 14:30:00,47.37,47.39,47.3,47.34,263464.0,38.9299,38.9463,38.8724,38.9052,263464.0
2019-04-22 15:00:00,47.35,47.41,47.26,47.34,549235.0,38.9135,38.9628,38.8395,38.9052,549235.0
2019-04-22 15:30:00,47.34,47.37,47.24,47.29,844029.0,38.9052,38.9299,38.8231,38.8642,844029.0
2019-04-23 09:30:00,47.09,47.34,46.88,47.02,810342.0,38.6998,38.9052,38.5272,38.6423,810342.0
2019-04-23 10:00:00,47.02,47.1,46.85,46.94,464076.0,38.6423,38.708,38.5026,38.5765,464076.0
2019-04-23 10:30:00,46.95,47.06,46.87,47.03,547195.0,38.5847,38.6751,38.519,38.6505,547195.0
2019-04-23 11:00:00,47.03,47.16,46.98,47.09,914774.0,38.6505,38.7573,38.6094,38.6998,914774.0
2019-04-23 11:30:00,47.1,47.34,47.06,47.32,742426.0,38.708,38.9052,38.6751,38.8888,742426.0
2019-04-23 12:00:00,47.32,47.45,47.32,47.39,662735.0,38.8888,38.9956,38.8888,38.9463,662735.0
2019-04-23 12:30:00,47.39,47.43,47.33,47.41,409612.0,38.9463,38.9792,38.897,38.9628,409612.0
2019-04-23 13:00:00,47.42,47.45,47.35,47.4,300291.0,38.971,38.9956,38.9135,38.9546,300291.0
2019-04-23 13:30:00,47.41,47.43,47.36,47.36,333615.0,38.9628,38.9792,38.9217,38.9217,333615.0
2019-04-23 14:00:00,47.36,47.4,47.31,47.39,375278.0,38.9217,38.9546,38.8806,38.9463,375278.0
2019-04-23 14:30:00,47.39,47.45,47.38,47.41,262141.0,38.9463,38.9956,38.9381,38.9628,262141.0
2019-04-23 15:00:00,47.41,47.41,47.33,47.36,345508.0,38.9628,38.9628,38.897,38.9217,345508.0
2019-04-23 15:30:00,47.36,47.4,47.32,47.35,991207.0,38.9217,38.9546,38.8888,38.9135,991207.0
2019-04-24 09:30:00,47.13,47.45,47.05,47.38,825202.0,38.7327,38.9956,38.6669,38.9381,825202.0
2019-04-24 10:00:00,47.38,47.4,47.13,47.23,702004.0,38.9381,38.9546,38.7327,38.8148,702004.0
2019-04-24 10:30:00,47.24,47.28,47.1,47.23,513419.0,38.8231,38.8559,38.708,38.8148,513419.0
2019-04-24 11:00:00,47.22,47.3,47.2,47.3,610789.0,38.8066,38.8724,38.7902,38.8724,610789.0
2019-04-24 11:30:00,47.3,47.45,47.29,47.38,381039.0,38.8724,38.9956,38.8642,38.9381,381039.0
2019-04-24 12:00:00,47.38,47.5,47.3,47.49,386650.0,38.9381,39.0367,38.8724,39.0285,386650.0
2019-04-24 12:30:00,47.48,47.49,47.38,47.39,397128.0,39.0203,39.0285,38.9381,38.9463,397128.0
2019-04-24 13:00:00,47.38,47.42,47.24,47.38,468948.0,38.9381,38.971,38.8231,38.9381,468948.0
2019-04-24 13:30:00,47.38,47.41,47.29,47.35,317965.0,38.9381,38.9628,38.8642,38.9135,317965.0
2019-04-24 14:00:00,47.35,47.44,47.33,47.41,411440.0,38.9135,38.9874,38.897,38.9628,411440.0
2019-04-24 14:30:00,47.4,47.53,47.4,47.5,338434.0,38.9546,39.0614,38.9546,39.0367,338434.0
2019-04-24 15:00:00,47.5,47.57,47.49,47.56,453027.0,39.0367,39.0943,39.0285,39.086,453027.0
2019-04-24 15:30:00,47.57,47.61,47.38,47.39,1283275.0,39.0943,39.1271,38.9381,38.9463,1283275.0
2019-04-25 09:30:00,47.21,47.33,47.01,47.2,582834.0,38.7984,38.897,38.634,38.7902,582834.0
2019-04-25 10:00:00,47.2,47.32,47.09,47.12,378421.0,38.7902,38.8888,38.6998,38.7244,378421.0
2019-04-25 10:30:00,47.12,47.28,47.02,47.26,333827.0,38.7244,38.8559,38.6423,38.8395,333827.0
2019-04-25 11:00:00,47.27,47.61,47.25,47.52,598094.0,38.8477,39.1271,38.8313,39.0532,598094.0
2019-04-25 11:30:00,47.51,47.72,47.51,47.66,347107.0,39.045,39.2175,39.045,39.1682,347107.0
2019-04-25 12:00:00,47.66,47.74,47.59,47.69,350465.0,39.1682,39.234,39.1107,39.1929,350465.0
2019-04-25 12:30:00,47.69,47.71,47.61,47.63,242254.0,39.1929,39.2093,39.1271,39.1436,242254.0
2019-04-25 13:00:00,47.63,47.69,47.56,47.63,198842.0,39.1436,39.1929,39.086,39.1436,198842.0
2019-04-25 13:30:00,47.63,47.66,47.53,47.58,167663.0,39.1436,39.1682,39.0614,39.1025,167663.0
2019-04-25 14:00:00,47.58,47.63,47.55,47.58,238047.0,39.1025,39.1436,39.0778,39.1025,238047.0
2019-04-25 14:30:00,47.58,47.59,47.5,47.54,220133.0,39.1025,39.1107,39.0367,39.0696,220133.0
2019-04-25 15:00:00,47.53,47.54,47.38,47.47,309001.0,39.0614,39.0696,38.9381,39.0121,309001.0
2019-04-25 15:30:00,47.47,47.51,47.29,47.3,760310.0,39.0121,39.045,38.8642,38.8724,760310.0
2019-04-26 09:30:00,47.4,47.71,47.23,47.39,581529.0,38.9546,39.2093,38.8148,38.9463,581529.0
2019-04-26 10:00:00,47.39,47.59,47.3,47.57,552088.0,38.9463,39.1107,38.8724,39.0943,552088.0
2019-04-26 10:30:00,47.57,47.62,47.35,47.38,371854.0,39.0943,39.1354,38.9135,38.9381,371854.0
2019-04-26 11:00:00,47.39,47.57,47.29,47.57,352860.0,38.9463,39.0943,38.8642,39.0943,352860.0
2019-04-26 11:30:00,47.57,47.65,47.53,47.56,333378.0,39.0943,39.16,39.0614,39.086,333378.0
2019-04-26 12:00:00,47.57,47.66,47.55,47.58,335697.0,39.0943,39.1682,39.0778,39.1025,335697.0
2019-04-26 12:30:00,47.58,47.7,47.56,47.68,232154.0,39.1025,39.2011,39.086,39.1847,232154.0
2019-04-26 13:00:00,47.68,47.79,47.6,47.78,280882.0,39.1847,39.2751,39.1189,39.2668,280882.0
2019-04-26 13:30:00,47.78,47.8,47.71,47.75,339260.0,39.2668,39.2833,39.2093,39.2422,339260.0
2019-04-26 14:00:00,47.75,47.75,47.57,47.66,418642.0,39.2422,39.2422,39.0943,39.1682,418642.0
2019-04-26 14:30:00,47.66,47.7,47.57,47.68,486975.0,39.1682,39.2011,39.0943,39.1847,486975.0
2019-04-26 15:00:00,47.68,47.75,47.66,47.69,467186.0,39.1847,39.2422,39.1682,39.1929,467186.0
2019-04-26 15:30:00,47.69,47.92,47.68,47.89,1032302.0,39.1929,39.3819,39.1847,39.3573,1032302.0
2019-04-29 09:30:00,47.7,48.24,47.7,48.21,1212481.0,39.4438,39.8903,39.4438,39.8655,1212481.0
2019-04-29 10:00:00,48.2,48.3,48.14,48.27,1250726.0,39.8572,39.9399,39.8076,39.9151,1250726.0
2019-04-29 10:30:00,48.27,48.47,48.17,48.37,518228.0,39.9151,40.0805,39.8324,39.9978,518228.0
2019-04-29 11:00:00,48.37,48.41,48.24,48.24,363998.0,39.9978,40.0309,39.8903,39.8903,363998.0
2019-04-29 11:30:00,48.23,48.42,48.19,48.39,352062.0,39.882,40.0392,39.849,40.0144,352062.0
2019-04-29 12:00:00,48.39,48.57,48.34,48.57,411069.0,40.0144,40.1632,39.973,40.1632,411069.0
2019-04-29 12:30:00,48.57,48.64,48.52,48.64,322911.0,40.1632,40.2211,40.1219,40.2211,322911.0
2019-04-29 13:00:00,48.64,48.67,48.49,48.54,328577.0,40.2211,40.2459,40.097,40.1384,328577.0
2019-04-29 13:30:00,48.55,48.64,48.53,48.55,291509.0,40.1467,40.2211,40.1301,40.1467,291509.0
2019-04-29 14:00:00,48.56,48.59,48.51,48.51,300721.0,40.1549,40.1797,40.1136,40.1136,300721.0
2019-04-29 14:30:00,48.5,48.51,48.35,48.37,410327.0,40.1053,40.1136,39.9813,39.9978,410327.0
2019-04-29 15:00:00,48.37,48.61,48.37,48.54,461065.0,39.9978,40.1963,39.9978,40.1384,461065.0
2019-04-29 15:30:00,48.53,48.57,48.43,48.45,2002238.0,40.1301,40.1632,40.0474,40.064,2002238.0
2019-04-30 09:30:00,48.5,48.62,48.05,48.17,841526.0,40.1053,40.2045,39.7332,39.8324,841526.0
2019-04-30 10:00:00,48.18,48.22,48.01,48.21,450456.0,39.8407,39.8738,39.7001,39.8655,450456.0
2019-04-30 10:30:00,48.21,48.27,48.09,48.14,468347.0,39.8655,39.9151,39.7663,39.8076,468347.0
2019-04-30 11:00:00,48.13,48.14,47.86,47.98,481386.0,39.7994,39.8076,39.5761,39.6753,481386.0
2019-04-30 11:30:00,47.99,48.19,47.91,48.16,468651.0,39.6836,39.849,39.6174,39.8242,468651.0
2019-04-30 12:00:00,48.17,48.26,48.14,48.16,480070.0,39.8324,39.9069,39.8076,39.8242,480070.0
2019-04-30 12:30:00,48.16,48.2,48.04,48.07,211712.0,39.8242,39.8572,39.7249,39.7497,211712.0
2019-04-30 13:00:00,48.06,48.16,48.06,48.12,283379.0,39.7415,39.8242,39.7415,39.7911,283379.0
2019-04-30 13:30:00,48.12,48.21,48.09,48.17,328164.0,39.7911,39.8655,39.7663,39.8324,328164.0
2019-04-30 14:00:00,48.17,48.19,48.09,48.13,315249.0,39.8324,39.849,39.7663,39.7994,315249.0
2019-04-30 14:30:00,48.13,48.17,48.07,48.11,393187.0,39.7994,39.8324,39.7497,39.7828,393187.0
2019-04-30 15:00:00,48.11,48.15,48.05,48.07,383636.0,39.7828,39.8159,39.7332,39.7497,383636.0
2019-04-30 15:30:00,48.08,48.3,48.07,48.23,1325824.0,39.758,39.9399,39.7497,39.882,1325824.0
2019-05-01 09:30:00,48.2,48.62,48.13,48.4,766596.0,39.8572,40.2045,39.7994,40.0226,766596.0
2019-05-01 10:00:00,48.39,48.39,47.8,47.81,618313.0,40.0144,40.0144,39.5265,39.5347,618313.0
2019-05-01 10:30:00,47.8,47.87,47.68,47.69,779121.0,39.5265,39.5844,39.4272,39.4355,779121.0
2019-05-01 11:00:00,47.7,47.74,47.58,47.63,484459.0,39.4438,39.4769,39.3446,39.3859,484459.0
2019-05-01 11:30:00,47.62,47.77,47.59,47.59,390455.0,39.3776,39.5017,39.3528,39.3528,390455.0
2019-05-01 12:00:00,47.59,47.6,47.41,47.48,399012.0,39.3528,39.3611,39.204,39.2619,399012.0
2019-05-01 12:30:00,47.48,47.6,47.43,47.59,387736.0,39.2619,39.3611,39.2205,39.3528,387736.0
2019-05-01 13:00:00,47.59,47.69,47.56,47.67,382960.0,39.3528,39.4355,39.328,39.419,382960.0
2019-05-01 13:30:00,47.68,47.79,47.63,47.78,309263.0,39.4272,39.5182,39.3859,39.5099,309263.0
2019-05-01 14:00:00,47.78,47.86,47.58,47.76,520482.0,39.5099,39.5761,39.3446,39.4934,520482.0
2019-05-01 14:30:00,47.77,48.15,47.77,48.07,871633.0,39.5017,39.8159,39.5017,39.7497,871633.0
2019-05-01 15:00:00,48.07,48.14,47.97,48.02,506331.0,39.7497,39.8076,39.6671,39.7084,506331.0
2019-05-01 15:30:00,48.02,48.04,47.55,47.57,1380919.0,39.7084,39.7249,39.3197,39.3363,1380919.0
2019-05-02 09:30:00,47.67,47.89,47.47,47.84,600299.0,39.419,39.6009,39.2536,39.5596,600299.0
2019-05-02 10:00:00,47.84,47.98,47.83,47.93,468323.0,39.5596,39.6753,39.5513,39.634,468323.0
2019-05-02 10:30:00,47.94,48.03,47.68,47.69,377127.0,39.6422,39.7167,39.4272,39.4355,377127.0
2019-05-02 11:00:00,47.69,47.95,47.54,47.54,538490.0,39.4355,39.6505,39.3115,39.3115,538490.0
2019-05-02 11:30:00,47.54,47.75,47.4,47.55,632003.0,39.3115,39.4851,39.1957,39.3197,632003.0
2019-05-02 12:00:00,47.55,47.74,47.53,47.7,405868.0,39.3197,39.4769,39.3032,39.4438,405868.0
2019-05-02 12:30:00,47.7,47.86,47.67,47.76,327567.0,39.4438,39.5761,39.419,39.4934,327567.0
2019-05-02 13:00:00,47.77,47.86,47.66,47.78,338211.0,39.5017,39.5761,39.4107,39.5099,338211.0
2019-05-02 13:30:00,47.78,47.84,47.67,47.7,400248.0,39.5099,39.5596,39.419,39.4438,400248.0
2019-05-02 14:00:00,47.69,47.84,47.65,47.73,275975.0,39.4355,39.5596,39.4024,39.4686,275975.0
2019-05-02 14:30:00,47.73,47.8,47.64,47.67,397154.0,39.4686,39.5265,39.3942,39.419,397154.0
2019-05-02 15:00:00,47.67,47.78,47.63,47.73,362616.0,39.419,39.5099,39.3859,39.4686,362616.0
2019-05-02 15:30:00,47.72,47.81,47.68,47.81,950753.0,39.4603,39.5347,39.4272,39.5347,950753.0
2019-05-03 09:30:00,48.03,48.49,48.02,48.19,636676.0,39.7167,40.097,39.7084,39.849,636676.0
2019-05-03 10:00:00,48.17,48.19,47.82,47.91,356705.0,39.8324,39.849,39.543,39.6174,356705.0
2019-05-03 10:30:00,47.91,48.05,47.9,47.99,315523.0,39.6174,39.7332,39.6092,39.6836,315523.0
2019-05-03 11:00:00,47.98,48.09,47.96,47.96,453299.0,39.6753,39.7663,39.6588,39.6588,453299.0
2019-05-03 11:30:00,47.96,48.04,47.89,48.03,281483.0,39.6588,39.7249,39.6009,39.7167,281483.0
2019-05-03 12:00:00,48.03,48.2,48.01,48.13,312358.0,39.7167,39.8572,39.7001,39.7994,312358.0
2019-05-03 12:30:00,48.13,48.17,48.04,48.05,234719.0,39.7994,39.8324,39.7249,39.7332,234719.0
2019-05-03 13:00:00,48.05,48.14,48.04,48.1,252281.0,39.7332,39.8076,39.7249,39.7746,252281.0
2019-05-03 13:30:00,48.1,48.11,48.02,48.05,246108.0,39.7746,39.7828,39.7084,39.7332,246108.0
2019-05-03 14:00:00,48.05,48.11,48.01,48.09,224842.0,39.7332,39.7828,39.7001,39.7663,224842.0
2019-05-03 14:30:00,48.08,48.11,48.0,48.05,321211.0,39.758,39.7828,39.6919,39.7332,321211.0
2019-05-03 15:00:00,48.05,48.08,48.01,48.06,267125.0,39.7332,39.758,39.7001,39.7415,267125.0
2019-05-03 15:30:00,48.06,48.12,48.02,48.06,934925.0,39.7415,39.7911,39.7084,39.7415,934925.0
2019-05-06 09:30:00,46.97,47.24,46.84,47.24,806601.0,38.8401,39.0634,38.7326,39.0634,806601.0
2019-05-06 10:00:00,47.23,47.31,47.14,47.24,490752.0,39.0551,39.1213,38.9807,39.0634,490752.0
2019-05-06 10:30:00,47.23,47.42,47.17,47.34,376403.0,39.0551,39.2122,39.0055,39.1461,376403.0
2019-05-06 11:00:00,47.34,47.72,47.2,47.71,369889.0,39.1461,39.4603,39.0303,39.4521,369889.0
2019-05-06 11:30:00,47.72,47.73,47.35,47.39,316294.0,39.4603,39.4686,39.1544,39.1874,316294.0
2019-05-06 12:00:00,47.39,47.53,47.27,47.43,399917.0,39.1874,39.3032,39.0882,39.2205,399917.0
2019-05-06 12:30:00,47.43,47.62,47.42,47.58,278181.0,39.2205,39.3776,39.2122,39.3446,278181.0
2019-05-06 13:00:00,47.57,47.66,47.51,47.65,180107.0,39.3363,39.4107,39.2867,39.4024,180107.0
2019-05-06 13:30:00,47.65,47.7,47.59,47.63,228549.0,39.4024,39.4438,39.3528,39.3859,228549.0
2019-05-06 14:00:00,47.63,47.69,47.6,47.65,196499.0,39.3859,39.4355,39.3611,39.4024,196499.0
2019-05-06 14:30:00,47.65,47.81,47.63,47.81,307284.0,39.4024,39.5347,39.3859,39.5347,307284.0
2019-05-06 15:00:00,47.81,47.86,47.7,47.77,466699.0,39.5347,39.5761,39.4438,39.5017,466699.0
2019-05-06 15:30:00,47.78,47.84,47.65,47.71,830823.0,39.5099,39.5596,39.4024,39.4521,830823.0
2019-05-07 09:30:00,47.14,47.2,46.83,47.12,804912.0,38.9807,39.0303,38.7244,38.9642,804912.0
2019-05-07 10:00:00,47.13,47.13,46.75,47.01,804445.0,38.9724,38.9724,38.6582,38.8732,804445.0
2019-05-07 10:30:00,47.01,47.03,46.63,46.7,474840.0,38.8732,38.8898,38.559,38.6169,474840.0
2019-05-07 11:00:00,46.69,46.87,46.6,46.82,498956.0,38.6086,38.7574,38.5342,38.7161,498956.0
2019-05-07 11:30:00,46.82,46.91,46.64,46.73,415668.0,38.7161,38.7905,38.5673,38.6417,415668.0
2019-05-07 12:00:00,46.72,46.91,46.66,46.86,354330.0,38.6334,38.7905,38.5838,38.7492,354330.0
2019-05-07 12:30:00,46.86,46.91,46.73,46.73,277098.0,38.7492,38.7905,38.6417,38.6417,277098.0
2019-05-07 13:00:00,46.73,46.76,46.43,46.48,466097.0,38.6417,38.6665,38.3936,38.4349,466097.0
2019-05-07 13:30:00,46.47,46.57,46.32,46.52,746056.0,38.4267,38.5094,38.3026,38.468,746056.0
2019-05-07 14:00:00,46.53,46.65,46.47,46.48,455612.0,38.4763,38.5755,38.4267,38.4349,455612.0
2019-05-07 14:30:00,46.49,46.6,46.37,46.54,488699.0,38.4432,38.5342,38.344,38.4846,488699.0
2019-05-07 15:00:00,46.54,46.66,46.42,46.45,638973.0,38.4846,38.5838,38.3853,38.4101,638973.0
2019-05-07 15:30:00,46.44,46.75,46.25,46.7,2303352.0,38.4019,38.6582,38.2448,38.6169,2303352.0
2019-05-08 09:30:00,46.51,46.9,46.47,46.8,746175.0,38.4598,38.7823,38.4267,38.6996,746175.0
2019-05-08 10:00:00,46.8,46.92,46.74,46.9,512795.0,38.6996,38.7988,38.6499,38.7823,512795.0
2019-05-08 10:30:00,46.91,47.03,46.79,47.03,352929.0,38.7905,38.8898,38.6913,38.8898,352929.0
2019-05-08 11:00:00,47.03,47.19,46.88,46.88,653782.0,38.8898,39.0221,38.7657,38.7657,653782.0
2019-05-08 11:30:00,46.89,46.96,46.75,46.87,465037.0,38.774,38.8319,38.6582,38.7574,465037.0
2019-05-08 12:00:00,46.87,46.9,46.73,46.85,283375.0,38.7574,38.7823,38.6417,38.7409,283375.0
2019-05-08 12:30:00,46.84,46.94,46.79,46.93,249147.0,38.7326,38.8153,38.6913,38.8071,249147.0
2019-05-08 13:00:00,46.94,46.95,46.83,46.84,237193.0,38.8153,38.8236,38.7244,38.7326,237193.0
2019-05-08 13:30:00,46.85,46.87,46.78,46.83,247084.0,38.7409,38.7574,38.683,38.7244,247084.0
2019-05-08 14:00:00,46.84,46.91,46.78,46.88,269462.0,38.7326,38.7905,38.683,38.7657,269462.0
2019-05-08 14:30:00,46.88,46.93,46.81,46.84,287542.0,38.7657,38.8071,38.7078,38.7326,287542.0
2019-05-08 15:00:00,46.85,46.91,46.82,46.85,499548.0,38.7409,38.7905,38.7161,38.7409,499548.0
2019-05-08 15:30:00,46.86,46.87,46.52,46.54,1347873.0,38.7492,38.7574,38.468,38.4846,1347873.0
2019-05-09 09:30:00,45.91,46.03,45.49,45.73,1148686.0,37.9636,38.0628,37.6163,37.8148,1148686.0
2019-05-09 10:00:00,45.74,45.81,45.51,45.59,540675.0,37.823,37.8809,37.6328,37.699,540675.0
2019-05-09 10:30:00,45.58,45.87,45.55,45.75,411749.0,37.6907,37.9305,37.6659,37.8313,411749.0
2019-05-09 11:00:00,45.74,46.0,45.71,45.77,337969.0,37.823,38.038,37.7982,37.8478,337969.0
2019-05-09 11:30:00,45.77,46.1,45.76,46.01,348591.0,37.8478,38.1207,37.8396,38.0463,348591.0
2019-05-09 12:00:00,46.0,46.13,45.92,46.02,552940.0,38.038,38.1455,37.9719,38.0546,552940.0
2019-05-09 12:30:00,46.03,46.34,46.02,46.27,715412.0,38.0628,38.3192,38.0546,38.2613,715412.0
2019-05-09 13:00:00,46.27,46.4,46.22,46.3,391038.0,38.2613,38.3688,38.22,38.2861,391038.0
2019-05-09 13:30:00,46.29,46.47,46.26,46.35,329843.0,38.2778,38.4267,38.253,38.3275,329843.0
2019-05-09 14:00:00,46.35,46.41,46.19,46.33,364228.0,38.3275,38.3771,38.1951,38.3109,364228.0
2019-05-09 14:30:00,46.34,46.41,46.2,46.21,264475.0,38.3192,38.3771,38.2034,38.2117,264475.0
2019-05-09 15:00:00,46.21,46.34,46.1,46.32,410144.0,38.2117,38.3192,38.1207,38.3026,410144.0
2019-05-09 15:30:00,46.33,46.49,46.31,46.44,1059103.0,38.3109,38.4432,38.2944,38.4019,1059103.0
2019-05-10 09:30:00,46.25,46.42,46.14,46.26,497649.0,38.2448,38.3853,38.1538,38.253,497649.0
2019-05-10 10:00:00,46.26,46.31,46.02,46.07,413148.0,38.253,38.2944,38.0546,38.0959,413148.0
2019-05-10 10:30:00,46.06,46.07,45.81,45.83,313439.0,38.0876,38.0959,37.8809,37.8975,313439.0
2019-05-10 11:00:00,45.82,46.09,45.71,45.94,383004.0,37.8892,38.1125,37.7982,37.9884,383004.0
2019-05-10 11:30:00,45.95,46.06,45.79,45.91,595592.0,37.9967,38.0876,37.8644,37.9636,595592.0
2019-05-10 12:00:00,45.9,46.24,45.85,46.23,528420.0,37.9553,38.2365,37.914,38.2282,528420.0
2019-05-10 12:30:00,46.23,46.34,46.18,46.23,426356.0,38.2282,38.3192,38.1869,38.2282,426356.0
2019-05-10 13:00:00,46.23,46.32,46.13,46.17,743622.0,38.2282,38.3026,38.1455,38.1786,743622.0
2019-05-10 13:30:00,46.17,46.23,46.11,46.13,673763.0,38.1786,38.2282,38.129,38.1455,673763.0
2019-05-10 14:00:00,46.13,46.18,45.88,46.01,660634.0,38.1455,38.1869,37.9388,38.0463,660634.0
2019-05-10 14:30:00,46.01,46.2,45.95,46.15,366928.0,38.0463,38.2034,37.9967,38.1621,366928.0
2019-05-10 15:00:00,46.16,46.37,45.97,46.32,1046527.0,38.1703,38.344,38.0132,38.3026,1046527.0
2019-05-10 15:30:00,46.31,46.36,46.1,46.34,1398764.0,38.2944,38.3357,38.1207,38.3192,1398764.0
2019-05-13 09:30:00,45.2,45.27,44.75,44.82,1320860.0,37.3765,37.4344,37.0044,37.0623,1320860.0
2019-05-13 10:00:00,44.82,45.0,44.69,44.93,748699.0,37.0623,37.2111,36.9548,37.1532,748699.0
2019-05-13 10:30:00,44.93,44.99,44.69,44.8,661838.0,37.1532,37.2028,36.9548,37.0457,661838.0
2019-05-13 11:00:00,44.8,44.86,44.5,44.61,785007.0,37.0457,37.0953,36.7977,36.8886,785007.0
2019-05-13 11:30:00,44.61,44.73,44.54,44.71,1114917.0,36.8886,36.9879,36.8307,36.9713,1114917.0
2019-05-13 12:00:00,44.71,44.74,44.35,44.38,969033.0,36.9713,36.9961,36.6736,36.6984,969033.0
2019-05-13 12:30:00,44.39,44.44,44.21,44.27,619457.0,36.7067,36.748,36.5579,36.6075,619457.0
2019-05-13 13:00:00,44.26,44.29,44.08,44.15,666884.0,36.5992,36.624,36.4504,36.5082,666884.0
2019-05-13 13:30:00,44.14,44.43,44.13,44.34,577797.0,36.5,36.7398,36.4917,36.6654,577797.0
2019-05-13 14:00:00,44.33,44.52,44.23,44.44,719827.0,36.6571,36.8142,36.5744,36.748,719827.0
2019-05-13 14:30:00,44.44,44.59,44.37,44.48,1257811.0,36.748,36.8721,36.6902,36.7811,1257811.0
2019-05-13 15:00:00,44.48,44.57,44.09,44.16,1343426.0,36.7811,36.8555,36.4586,36.5165,1343426.0
2019-05-13 15:30:00,44.16,44.24,43.94,44.16,3275397.0,36.5165,36.5827,36.3346,36.5165,3275397.0
2019-05-14 09:30:00,44.18,44.27,44.04,44.15,1034467.0,36.533,36.6075,36.4173,36.5082,1034467.0
2019-05-14 10:00:00,44.16,44.35,44.06,44.15,1015255.0,36.5165,36.6736,36.4338,36.5082,1015255.0
2019-05-14 10:30:00,44.15,44.25,44.11,44.22,645822.0,36.5082,36.5909,36.4752,36.5661,645822.0
2019-05-14 11:00:00,44.22,44.48,44.21,44.43,654331.0,36.5661,36.7811,36.5579,36.7398,654331.0
2019-05-14 11:30:00,44.42,44.59,44.35,44.48,3362655.0,36.7315,36.8721,36.6736,36.7811,3362655.0
2019-05-14 12:00:00,44.48,44.51,44.36,44.4,977687.0,36.7811,36.8059,36.6819,36.715,977687.0
2019-05-14 12:30:00,44.4,44.48,44.35,44.44,765185.0,36.715,36.7811,36.6736,36.748,765185.0
2019-05-14 13:00:00,44.45,44.54,44.35,44.44,1062819.0,36.7563,36.8307,36.6736,36.748,1062819.0
2019-05-14 13:30:00,44.44,44.49,44.38,44.43,1005911.0,36.748,36.7894,36.6984,36.7398,1005911.0
2019-05-14 14:00:00,44.42,44.44,44.33,44.41,576184.0,36.7315,36.748,36.6571,36.7232,576184.0
2019-05-14 14:30:00,44.41,44.42,44.26,44.3,664657.0,36.7232,36.7315,36.5992,36.6323,664657.0
2019-05-14 15:00:00,44.3,44.35,44.2,44.21,847822.0,36.6323,36.6736,36.5496,36.5579,847822.0
2019-05-14 15:30:00,44.2,44.2,43.98,44.01,2850526.0,36.5496,36.5496,36.3677,36.3925,2850526.0
2019-05-15 09:30:00,43.28,43.45,42.85,43.39,1285793.0,35.7888,35.9294,35.4333,35.8798,1285793.0
2019-05-15 10:00:00,43.39,43.78,43.24,43.76,896749.0,35.8798,36.2023,35.7557,36.1857,896749.0
2019-05-15 10:30:00,43.76,43.94,43.66,43.88,669239.0,36.1857,36.3346,36.1031,36.285,669239.0
2019-05-15 11:00:00,43.89,44.07,43.77,44.05,732182.0,36.2932,36.4421,36.194,36.4255,732182.0
2019-05-15 11:30:00,44.06,44.2,43.9,44.18,596462.0,36.4338,36.5496,36.3015,36.533,596462.0
2019-05-15 12:00:00,44.17,44.23,43.99,44.07,525698.0,36.5248,36.5744,36.3759,36.4421,525698.0
2019-05-15 12:30:00,44.07,44.2,44.04,44.17,529904.0,36.4421,36.5496,36.4173,36.5248,529904.0
2019-05-15 13:00:00,44.17,44.24,44.05,44.05,353277.0,36.5248,36.5827,36.4255,36.4255,353277.0
2019-05-15 13:30:00,44.05,44.24,44.04,44.21,386574.0,36.4255,36.5827,36.4173,36.5579,386574.0
2019-05-15 14:00:00,44.21,44.28,44.15,44.21,361382.0,36.5579,36.6157,36.5082,36.5579,361382.0
2019-05-15 14:30:00,44.21,44.27,44.01,44.04,455509.0,36.5579,36.6075,36.3925,36.4173,455509.0
2019-05-15 15:00:00,44.04,44.15,44.01,44.08,550903.0,36.4173,36.5082,36.3925,36.4504,550903.0
2019-05-15 15:30:00,44.08,44.14,43.86,43.9,1686002.0,36.4504,36.5,36.2684,36.3015,1686002.0
2019-05-16 09:30:00,44.06,44.22,43.91,44.16,1324604.0,36.4338,36.5661,36.3098,36.5165,1324604.0
2019-05-16 10:00:00,44.17,44.4,44.13,44.39,869082.0,36.5248,36.715,36.4917,36.7067,869082.0
2019-05-16 10:30:00,44.38,44.48,44.16,44.43,586510.0,36.6984,36.7811,36.5165,36.7398,586510.0
2019-05-16 11:00:00,44.42,44.53,44.27,44.48,568125.0,36.7315,36.8225,36.6075,36.7811,568125.0
2019-05-16 11:30:00,44.49,44.64,44.47,44.53,532080.0,36.7894,36.9134,36.7729,36.8225,532080.0
2019-05-16 12:00:00,44.53,44.72,44.49,44.68,447332.0,36.8225,36.9796,36.7894,36.9465,447332.0
2019-05-16 12:30:00,44.68,44.69,44.54,44.58,282271.0,36.9465,36.9548,36.8307,36.8638,282271.0
2019-05-16 13:00:00,44.59,44.67,44.45,44.6,443915.0,36.8721,36.9382,36.7563,36.8804,443915.0
2019-05-16 13:30:00,44.6,44.6,44.47,44.54,294851.0,36.8804,36.8804,36.7729,36.8307,294851.0
2019-05-16 14:00:00,44.54,44.59,44.45,44.58,402247.0,36.8307,36.8721,36.7563,36.8638,402247.0
2019-05-16 14:30:00,44.58,44.58,44.42,44.49,272064.0,36.8638,36.8638,36.7315,36.7894,272064.0
2019-05-16 15:00:00,44.48,44.48,44.32,44.43,424122.0,36.7811,36.7811,36.6488,36.7398,424122.0
2019-05-16 15:30:00,44.43,44.43,44.23,44.29,1355081.0,36.7398,36.7398,36.5744,36.624,1355081.0
2019-05-17 09:30:00,43.52,43.97,43.5,43.83,1062830.0,35.9873,36.3594,35.9707,36.2436,1062830.0
2019-05-17 10:00:00,43.83,44.17,43.82,44.13,557919.0,36.2436,36.5248,36.2354,36.4917,557919.0
2019-05-17 10:30:00,44.13,44.32,44.11,44.2,729524.0,36.4917,36.6488,36.4752,36.5496,729524.0
2019-05-17 11:00:00,44.21,44.31,44.11,44.22,397776.0,36.5579,36.6405,36.4752,36.5661,397776.0
2019-05-17 11:30:00,44.23,44.23,44.02,44.09,269075.0,36.5744,36.5744,36.4007,36.4586,269075.0
2019-05-17 12:00:00,44.08,44.12,43.99,44.07,273227.0,36.4504,36.4834,36.3759,36.4421,273227.0
2019-05-17 12:30:00,44.08,44.24,44.06,44.2,281514.0,36.4504,36.5827,36.4338,36.5496,281514.0
2019-05-17 13:00:00,44.2,44.31,44.16,44.17,333996.0,36.5496,36.6405,36.5165,36.5248,333996.0
2019-05-17 13:30:00,44.16,44.2,44.09,44.14,315703.0,36.5165,36.5496,36.4586,36.5,315703.0
2019-05-17 14:00:00,44.15,44.17,44.05,44.08,329332.0,36.5082,36.5248,36.4255,36.4504,329332.0
2019-05-17 14:30:00,44.09,44.14,44.0,44.12,330500.0,36.4586,36.5,36.3842,36.4834,330500.0
2019-05-17 15:00:00,44.12,44.13,43.81,43.92,670761.0,36.4834,36.4917,36.2271,36.3181,670761.0
2019-05-17 15:30:00,43.93,43.96,43.79,43.88,1415289.0,36.3263,36.3511,36.2106,36.285,1415289.0
2019-05-20 09:30:00,43.49,43.75,43.33,43.59,1040770.0,35.9625,36.1775,35.8302,36.0452,1040770.0
2019-05-20 10:00:00,43.59,43.89,43.55,43.85,557679.0,36.0452,36.2932,36.0121,36.2602,557679.0
2019-05-20 10:30:00,43.86,43.96,43.81,43.91,476218.0,36.2684,36.3511,36.2271,36.3098,476218.0
2019-05-20 11:00:00,43.91,43.95,43.8,43.94,440006.0,36.3098,36.3429,36.2188,36.3346,440006.0
2019-05-20 11:30:00,43.95,44.03,43.9,43.96,421215.0,36.3429,36.409,36.3015,36.3511,421215.0
2019-05-20 12:00:00,43.96,44.1,43.92,44.04,385377.0,36.3511,36.4669,36.3181,36.4173,385377.0
2019-05-20 12:30:00,44.05,44.16,44.01,44.05,514865.0,36.4255,36.5165,36.3925,36.4255,514865.0
2019-05-20 13:00:00,44.04,44.06,43.96,44.05,285071.0,36.4173,36.4338,36.3511,36.4255,285071.0
2019-05-20 13:30:00,44.04,44.12,43.99,44.05,219616.0,36.4173,36.4834,36.3759,36.4255,219616.0
2019-05-20 14:00:00,44.04,44.15,44.03,44.04,373920.0,36.4173,36.5082,36.409,36.4173,373920.0
2019-05-20 14:30:00,44.05,44.06,43.91,43.95,597142.0,36.4255,36.4338,36.3098,36.3429,597142.0
2019-05-20 15:00:00,43.95,43.98,43.85,43.9,743082.0,36.3429,36.3677,36.2602,36.3015,743082.0
2019-05-20 15:30:00,43.89,43.93,43.8,43.86,1573876.0,36.2932,36.3263,36.2188,36.2684,1573876.0
2019-05-21 09:30:00,44.24,44.39,44.14,44.34,574479.0,36.5827,36.7067,36.5,36.6654,574479.0
2019-05-21 10:00:00,44.34,44.42,44.26,44.35,419309.0,36.6654,36.7315,36.5992,36.6736,419309.0
2019-05-21 10:30:00,44.36,44.5,44.31,44.44,439368.0,36.6819,36.7977,36.6405,36.748,439368.0
2019-05-21 11:00:00,44.45,44.53,44.39,44.41,379878.0,36.7563,36.8225,36.7067,36.7232,379878.0
2019-05-21 11:30:00,44.41,44.42,44.22,44.23,257663.0,36.7232,36.7315,36.5661,36.5744,257663.0
2019-05-21 12:00:00,44.23,44.33,44.21,44.32,252288.0,36.5744,36.6571,36.5579,36.6488,252288.0
2019-05-21 12:30:00,44.32,44.35,44.25,44.34,171711.0,36.6488,36.6736,36.5909,36.6654,171711.0
2019-05-21 13:00:00,44.34,44.42,44.3,44.4,220922.0,36.6654,36.7315,36.6323,36.715,220922.0
2019-05-21 13:30:00,44.4,44.45,44.37,44.44,159767.0,36.715,36.7563,36.6902,36.748,159767.0
2019-05-21 14:00:00,44.44,44.44,44.33,44.41,178912.0,36.748,36.748,36.6571,36.7232,178912.0
2019-05-21 14:30:00,44.41,44.46,44.4,44.43,229934.0,36.7232,36.7646,36.715,36.7398,229934.0
2019-05-21 15:00:00,44.43,44.44,44.38,44.42,288908.0,36.7398,36.748,36.6984,36.7315,288908.0
2019-05-21 15:30:00,44.41,44.48,44.37,44.4,1095547.0,36.7232,36.7811,36.6902,36.715,1095547.0
2019-05-22 09:30:00,44.11,44.3,44.03,44.17,566230.0,36.4752,36.6323,36.409,36.5248,566230.0
2019-05-22 10:00:00,44.17,44.23,44.01,44.13,456297.0,36.5248,36.5744,36.3925,36.4917,456297.0
2019-05-22 10:30:00,44.12,44.15,43.99,44.04,418986.0,36.4834,36.5082,36.3759,36.4173,418986.0
2019-05-22 11:00:00,44.05,44.15,43.9,44.14,373313.0,36.4255,36.5082,36.3015,36.5,373313.0
2019-05-22 11:30:00,44.14,44.18,44.01,44.09,292420.0,36.5,36.533,36.3925,36.4586,292420.0
2019-05-22 12:00:00,44.09,44.14,44.02,44.02,253766.0,36.4586,36.5,36.4007,36.4007,253766.0
2019-05-22 12:30:00,44.02,44.04,43.93,43.95,393769.0,36.4007,36.4173,36.3263,36.3429,393769.0
2019-05-22 13:00:00,43.94,43.98,43.86,43.92,401955.0,36.3346,36.3677,36.2684,36.3181,401955.0
2019-05-22 13:30:00,43.92,43.95,43.88,43.9,584453.0,36.3181,36.3429,36.285,36.3015,584453.0
2019-05-22 14:00:00,43.9,43.92,43.82,43.83,430306.0,36.3015,36.3181,36.2354,36.2436,430306.0
2019-05-22 14:30:00,43.83,43.85,43.68,43.75,965057.0,36.2436,36.2602,36.1196,36.1775,965057.0
2019-05-22 15:00:00,43.75,43.77,43.6,43.6,604504.0,36.1775,36.194,36.0534,36.0534,604504.0
2019-05-22 15:30:00,43.6,43.62,43.43,43.48,2312769.0,36.0534,36.07,35.9129,35.9542,2312769.0
2019-05-23 09:30:00,42.75,42.82,42.2,42.26,1364993.0,35.3506,35.4084,34.8958,34.9454,1364993.0
2019-05-23 10:00:00,42.27,42.4,42.15,42.31,1253688.0,34.9536,35.0611,34.8544,34.9867,1253688.0
2019-05-23 10:30:00,42.3,42.65,42.28,42.59,1019454.0,34.9785,35.2679,34.9619,35.2183,1019454.0
2019-05-23 11:00:00,42.59,42.61,42.42,42.56,662535.0,35.2183,35.2348,35.0777,35.1934,662535.0
2019-05-23 11:30:00,42.56,42.69,42.49,42.49,648170.0,35.1934,35.3009,35.1356,35.1356,648170.0
2019-05-23 12:00:00,42.5,42.67,42.49,42.58,412362.0,35.1438,35.2844,35.1356,35.21,412362.0
2019-05-23 12:30:00,42.59,42.61,42.48,42.5,551882.0,35.2183,35.2348,35.1273,35.1438,551882.0
2019-05-23 13:00:00,42.49,42.54,42.41,42.44,452424.0,35.1356,35.1769,35.0694,35.0942,452424.0
2019-05-23 13:30:00,42.44,42.45,42.3,42.37,528329.0,35.0942,35.1025,34.9785,35.0363,528329.0
2019-05-23 14:00:00,42.37,42.41,42.29,42.36,604657.0,35.0363,35.0694,34.9702,35.0281,604657.0
2019-05-23 14:30:00,42.36,42.38,42.16,42.24,628384.0,35.0281,35.0446,34.8627,34.9288,628384.0
2019-05-23 15:00:00,42.25,42.64,42.22,42.59,905154.0,34.9371,35.2596,34.9123,35.2183,905154.0
2019-05-23 15:30:00,42.59,42.73,42.49,42.71,2104187.0,35.2183,35.334,35.1356,35.3175,2104187.0
2019-05-24 09:30:00,42.98,43.2,42.82,42.85,529676.0,35.5408,35.7227,35.4084,35.4333,529676.0
2019-05-24 10:00:00,42.86,42.95,42.73,42.77,305916.0,35.4415,35.5159,35.334,35.3671,305916.0
2019-05-24 10:30:00,42.76,42.88,42.69,42.76,282327.0,35.3588,35.4581,35.3009,35.3588,282327.0
2019-05-24 11:00:00,42.76,42.88,42.76,42.86,316779.0,35.3588,35.4581,35.3588,35.4415,316779.0
2019-05-24 11:30:00,42.86,42.89,42.81,42.88,301600.0,35.4415,35.4663,35.4002,35.4581,301600.0
2019-05-24 12:00:00,42.87,42.91,42.81,42.89,256100.0,35.4498,35.4829,35.4002,35.4663,256100.0
2019-05-24 12:30:00,42.9,43.03,42.87,43.01,294339.0,35.4746,35.5821,35.4498,35.5656,294339.0
2019-05-24 13:00:00,43.01,43.09,43.01,43.04,220968.0,35.5656,35.6317,35.5656,35.5904,220968.0
2019-05-24 13:30:00,43.04,43.09,43.04,43.05,174334.0,35.5904,35.6317,35.5904,35.5986,174334.0
2019-05-24 14:00:00,43.05,43.07,42.97,43.02,215965.0,35.5986,35.6152,35.5325,35.5738,215965.0
2019-05-24 14:30:00,43.03,43.09,43.0,43.04,278989.0,35.5821,35.6317,35.5573,35.5904,278989.0
2019-05-24 15:00:00,43.03,43.1,43.01,43.07,366072.0,35.5821,35.64,35.5656,35.6152,366072.0
2019-05-24 15:30:00,43.07,43.07,42.93,42.98,1263627.0,35.6152,35.6152,35.4994,35.5408,1263627.0
2019-05-28 09:30:00,42.85,43.07,42.78,42.9,739792.0,35.4333,35.6152,35.3754,35.4746,739792.0
2019-05-28 10:00:00,42.89,42.97,42.84,42.9,526657.0,35.4663,35.5325,35.425,35.4746,526657.0
2019-05-28 10:30:00,42.89,42.91,42.67,42.74,485396.0,35.4663,35.4829,35.2844,35.3423,485396.0
2019-05-28 11:00:00,42.74,42.92,42.73,42.75,473673.0,35.3423,35.4911,35.334,35.3506,473673.0
2019-05-28 11:30:00,42.74,42.77,42.62,42.71,332058.0,35.3423,35.3671,35.2431,35.3175,332058.0
2019-05-28 12:00:00,42.72,42.82,42.7,42.76,354076.0,35.3258,35.4084,35.3092,35.3588,354076.0
2019-05-28 12:30:00,42.76,42.8,42.7,42.73,271602.0,35.3588,35.3919,35.3092,35.334,271602.0
2019-05-28 13:00:00,42.73,42.77,42.64,42.66,615081.0,35.334,35.3671,35.2596,35.2761,615081.0
2019-05-28 13:30:00,42.66,42.69,42.58,42.59,591637.0,35.2761,35.3009,35.21,35.2183,591637.0
2019-05-28 14:00:00,42.59,42.6,42.42,42.43,490904.0,35.2183,35.2265,35.0777,35.0859,490904.0
2019-05-28 14:30:00,42.43,42.47,42.36,42.41,453451.0,35.0859,35.119,35.0281,35.0694,453451.0
2019-05-28 15:00:00,42.41,42.42,42.32,42.37,673623.0,35.0694,35.0777,34.995,35.0363,673623.0
2019-05-28 15:30:00,42.37,42.39,42.16,42.18,2188546.0,35.0363,35.0529,34.8627,34.8792,2188546.0
2019-05-29 09:30:00,41.74,41.99,41.61,41.74,928765.0,34.5154,34.7221,34.4079,34.5154,928765.0
2019-05-29 10:00:00,41.74,42.09,41.69,42.09,573825.0,34.5154,34.8048,34.474,34.8048,573825.0
2019-05-29 10:30:00,42.1,42.17,42.01,42.05,551280.0,34.8131,34.871,34.7386,34.7717,551280.0
2019-05-29 11:00:00,42.04,42.23,41.83,41.85,630743.0,34.7635,34.9206,34.5898,34.6063,630743.0
2019-05-29 11:30:00,41.85,41.87,41.56,41.69,681728.0,34.6063,34.6229,34.3665,34.474,681728.0
2019-05-29 12:00:00,41.69,41.94,41.68,41.92,411967.0,34.474,34.6808,34.4658,34.6642,411967.0
2019-05-29 12:30:00,41.92,41.93,41.77,41.79,379881.0,34.6642,34.6725,34.5402,34.5567,379881.0
2019-05-29 13:00:00,41.79,42.0,41.78,41.96,532808.0,34.5567,34.7304,34.5485,34.6973,532808.0
2019-05-29 13:30:00,41.95,42.04,41.91,41.92,312710.0,34.689,34.7635,34.656,34.6642,312710.0
2019-05-29 14:00:00,41.93,42.0,41.87,41.96,409978.0,34.6725,34.7304,34.6229,34.6973,409978.0
2019-05-29 14:30:00,41.96,41.96,41.76,41.79,471851.0,34.6973,34.6973,34.5319,34.5567,471851.0
2019-05-29 15:00:00,41.79,42.0,41.7,41.98,696072.0,34.5567,34.7304,34.4823,34.7138,696072.0
2019-05-29 15:30:00,41.99,42.24,41.97,42.18,1643581.0,34.7221,34.9288,34.7056,34.8792,1643581.0
2019-05-30 09:30:00,42.46,42.63,42.3,42.57,711551.0,35.1108,35.2513,34.9785,35.2017,711551.0
2019-05-30 10:00:00,42.56,42.58,42.34,42.36,289171.0,35.1934,35.21,35.0115,35.0281,289171.0
2019-05-30 10:30:00,42.36,42.45,42.05,42.09,314631.0,35.0281,35.1025,34.7717,34.8048,314631.0
2019-05-30 11:00:00,42.08,42.09,41.9,41.96,324656.0,34.7965,34.8048,34.6477,34.6973,324656.0
2019-05-30 11:30:00,41.97,41.99,41.82,41.9,303103.0,34.7056,34.7221,34.5815,34.6477,303103.0
2019-05-30 12:00:00,41.91,41.96,41.82,41.93,430147.0,34.656,34.6973,34.5815,34.6725,430147.0
2019-05-30 12:30:00,41.93,42.11,41.92,42.07,210887.0,34.6725,34.8213,34.6642,34.7883,210887.0
2019-05-30 13:00:00,42.08,42.12,41.95,41.97,274687.0,34.7965,34.8296,34.689,34.7056,274687.0
2019-05-30 13:30:00,41.98,41.98,41.84,41.93,206627.0,34.7138,34.7138,34.5981,34.6725,206627.0
2019-05-30 14:00:00,41.93,41.97,41.65,41.65,395936.0,34.6725,34.7056,34.441,34.441,395936.0
2019-05-30 14:30:00,41.65,41.72,41.56,41.63,418092.0,34.441,34.4988,34.3665,34.4244,418092.0
2019-05-30 15:00:00,41.62,41.67,41.52,41.64,575036.0,34.4161,34.4575,34.3335,34.4327,575036.0
2019-05-30 15:30:00,41.64,41.86,41.59,41.83,1568740.0,34.4327,34.6146,34.3913,34.5898,1568740.0
2019-05-31 09:30:00,41.11,41.28,40.91,41.08,1103398.0,33.9944,34.135,33.829,33.9696,1103398.0
2019-05-31 10:00:00,41.09,41.17,40.97,41.0,632988.0,33.9779,34.044,33.8787,33.9035,632988.0
2019-05-31 10:30:00,41.01,41.12,40.98,41.05,546325.0,33.9117,34.0027,33.8869,33.9448,546325.0
2019-05-31 11:00:00,41.04,41.2,41.0,41.18,477840.0,33.9365,34.0688,33.9035,34.0523,477840.0
2019-05-31 11:30:00,41.18,41.22,41.12,41.2,416708.0,34.0523,34.0854,34.0027,34.0688,416708.0
2019-05-31 12:00:00,41.2,41.26,41.04,41.09,462273.0,34.0688,34.1185,33.9365,33.9779,462273.0
2019-05-31 12:30:00,41.09,41.11,41.0,41.04,282414.0,33.9779,33.9944,33.9035,33.9365,282414.0
2019-05-31 13:00:00,41.05,41.15,41.03,41.1,369076.0,33.9448,34.0275,33.9283,33.9862,369076.0
2019-05-31 13:30:00,41.1,41.14,41.01,41.04,312055.0,33.9862,34.0192,33.9117,33.9365,312055.0
2019-05-31 14:00:00,41.03,41.06,40.8,40.81,455172.0,33.9283,33.9531,33.7381,33.7463,455172.0
2019-05-31 14:30:00,40.81,40.89,40.69,40.84,589818.0,33.7463,33.8125,33.6471,33.7712,589818.0
2019-05-31 15:00:00,40.84,40.86,40.7,40.73,669498.0,33.7712,33.7877,33.6554,33.6802,669498.0
2019-05-31 15:30:00,40.74,40.79,40.6,40.69,2679262.0,33.6885,33.7298,33.5727,33.6471,2679262.0
2019-06-03 09:30:00,40.64,40.8,40.56,40.72,737832.0,33.6058,33.7381,33.5396,33.6719,737832.0
2019-06-03 10:00:00,40.72,41.0,40.59,40.97,1085425.0,33.6719,33.9035,33.5644,33.8787,1085425.0
2019-06-03 10:30:00,40.97,41.09,40.93,41.08,447819.0,33.8787,33.9779,33.8456,33.9696,447819.0
2019-06-03 11:00:00,41.08,41.1,40.79,40.83,680084.0,33.9696,33.9862,33.7298,33.7629,680084.0
2019-06-03 11:30:00,40.84,40.93,40.67,40.69,446144.0,33.7712,33.8456,33.6306,33.6471,446144.0
2019-06-03 12:00:00,40.68,40.71,40.58,40.61,354347.0,33.6389,33.6637,33.5562,33.581,354347.0
2019-06-03 12:30:00,40.6,40.68,40.56,40.59,319345.0,33.5727,33.6389,33.5396,33.5644,319345.0
2019-06-03 13:00:00,40.59,40.91,40.52,40.69,732540.0,33.5644,33.829,33.5065,33.6471,732540.0
2019-06-03 13:30:00,40.7,40.84,40.55,40.8,453264.0,33.6554,33.7712,33.5314,33.7381,453264.0
2019-06-03 14:00:00,40.81,40.88,40.74,40.76,529850.0,33.7463,33.8042,33.6885,33.705,529850.0
2019-06-03 14:30:00,40.75,40.84,40.61,40.62,524791.0,33.6967,33.7712,33.581,33.5892,524791.0
2019-06-03 15:00:00,40.62,40.71,40.48,40.52,734363.0,33.5892,33.6637,33.4735,33.5065,734363.0
2019-06-03 15:30:00,40.52,40.78,40.43,40.73,1489026.0,33.5065,33.7215,33.4321,33.6802,1489026.0
2019-06-04 09:30:00,41.43,41.68,41.38,41.54,939755.0,34.259,34.4658,34.2177,34.35,939755.0
2019-06-04 10:00:00,41.53,41.94,41.5,41.93,853803.0,34.3417,34.6808,34.3169,34.6725,853803.0
2019-06-04 10:30:00,41.94,42.19,41.86,42.18,890315.0,34.6808,34.8875,34.6146,34.8792,890315.0
2019-06-04 11:00:00,42.18,42.34,42.14,42.3,495115.0,34.8792,35.0115,34.8461,34.9785,495115.0
2019-06-04 11:30:00,42.29,42.36,42.19,42.28,382617.0,34.9702,35.0281,34.8875,34.9619,382617.0
2019-06-04 12:00:00,42.28,42.33,42.17,42.29,397396.0,34.9619,35.0033,34.871,34.9702,397396.0
2019-06-04 12:30:00,42.29,42.42,42.21,42.33,414040.0,34.9702,35.0777,34.904,35.0033,414040.0
2019-06-04 13:00:00,42.34,42.38,42.24,42.33,409037.0,35.0115,35.0446,34.9288,35.0033,409037.0
2019-06-04 13:30:00,42.32,42.51,42.3,42.51,393785.0,34.995,35.1521,34.9785,35.1521,393785.0
2019-06-04 14:00:00,42.51,42.53,42.38,42.41,533998.0,35.1521,35.1686,35.0446,35.0694,533998.0
2019-06-04 14:30:00,42.41,42.42,42.3,42.32,352218.0,35.0694,35.0777,34.9785,34.995,352218.0
2019-06-04 15:00:00,42.33,42.49,42.31,42.48,425966.0,35.0033,35.1356,34.9867,35.1273,425966.0
2019-06-04 15:30:00,42.48,42.57,42.45,42.49,2373931.0,35.1273,35.2017,35.1025,35.1356,2373931.0
2019-06-05 09:30:00,42.5,42.67,42.06,42.4,590898.0,35.1438,35.2844,34.78,35.0611,590898.0
2019-06-05 10:00:00,42.42,42.44,42.11,42.15,471516.0,35.0777,35.0942,34.8213,34.8544,471516.0
2019-06-05 10:30:00,42.14,42.17,41.94,42.09,357297.0,34.8461,34.871,34.6808,34.8048,357297.0
2019-06-05 11:00:00,42.1,42.24,42.02,42.13,534554.0,34.8131,34.9288,34.7469,34.8379,534554.0
2019-06-05 11:30:00,42.13,42.33,42.12,42.3,226046.0,34.8379,35.0033,34.8296,34.9785,226046.0
2019-06-05 12:00:00,42.29,42.42,42.29,42.41,409568.0,34.9702,35.0777,34.9702,35.0694,409568.0
2019-06-05 12:30:00,42.4,42.49,42.3,42.44,353537.0,35.0611,35.1356,34.9785,35.0942,353537.0
2019-06-05 13:00:00,42.44,42.52,42.42,42.46,303564.0,35.0942,35.1604,35.0777,35.1108,303564.0
2019-06-05 13:30:00,42.46,42.54,42.41,42.46,259589.0,35.1108,35.1769,35.0694,35.1108,259589.0
2019-06-05 14:00:00,42.46,42.49,42.36,42.39,253658.0,35.1108,35.1356,35.0281,35.0529,253658.0
2019-06-05 14:30:00,42.39,42.46,42.39,42.44,195940.0,35.0529,35.1108,35.0529,35.0942,195940.0
2019-06-05 15:00:00,42.43,42.45,42.38,42.39,237498.0,35.0859,35.1025,35.0446,35.0529,237498.0
2019-06-05 15:30:00,42.38,42.47,42.19,42.43,865700.0,35.0446,35.119,34.8875,35.0859,865700.0
2019-06-06 09:30:00,42.25,42.61,42.15,42.27,421944.0,34.9371,35.2348,34.8544,34.9536,421944.0
2019-06-06 10:00:00,42.27,42.42,42.2,42.2,269760.0,34.9536,35.0777,34.8958,34.8958,269760.0
2019-06-06 10:30:00,42.2,42.42,42.17,42.39,214571.0,34.8958,35.0777,34.871,35.0529,214571.0
2019-06-06 11:00:00,42.39,42.53,42.37,42.44,212536.0,35.0529,35.1686,35.0363,35.0942,212536.0
2019-06-06 11:30:00,42.44,42.47,42.24,42.27,253867.0,35.0942,35.119,34.9288,34.9536,253867.0
2019-06-06 12:00:00,42.27,42.41,42.25,42.4,241923.0,34.9536,35.0694,34.9371,35.0611,241923.0
2019-06-06 12:30:00,42.41,42.44,42.35,42.41,145822.0,35.0694,35.0942,35.0198,35.0694,145822.0
2019-06-06 13:00:00,42.42,42.49,42.38,42.45,139205.0,35.0777,35.1356,35.0446,35.1025,139205.0
2019-06-06 13:30:00,42.45,42.5,42.44,42.49,158610.0,35.1025,35.1438,35.0942,35.1356,158610.0
2019-06-06 14:00:00,42.49,42.6,42.44,42.59,254193.0,35.1356,35.2265,35.0942,35.2183,254193.0
2019-06-06 14:30:00,42.58,42.81,42.57,42.68,394134.0,35.21,35.4002,35.2017,35.2927,394134.0
2019-06-06 15:00:00,42.68,42.86,42.65,42.85,320104.0,35.2927,35.4415,35.2679,35.4333,320104.0
2019-06-06 15:30:00,42.85,42.99,42.79,42.82,1540126.0,35.4333,35.549,35.3836,35.4084,1540126.0
2019-06-07 09:30:00,42.67,43.03,42.63,42.92,682593.0,35.2844,35.5821,35.2513,35.4911,682593.0
2019-06-07 10:00:00,42.92,42.92,42.73,42.76,492442.0,35.4911,35.4911,35.334,35.3588,492442.0
2019-06-07 10:30:00,42.77,43.03,42.76,43.02,316502.0,35.3671,35.5821,35.3588,35.5738,316502.0
2019-06-07 11:00:00,43.03,43.07,42.66,42.67,498611.0,35.5821,35.6152,35.2761,35.2844,498611.0
2019-06-07 11:30:00,42.68,42.76,42.64,42.65,281452.0,35.2927,35.3588,35.2596,35.2679,281452.0
2019-06-07 12:00:00,42.64,42.73,42.58,42.71,222791.0,35.2596,35.334,35.21,35.3175,222791.0
2019-06-07 12:30:00,42.71,42.86,42.7,42.86,190020.0,35.3175,35.4415,35.3092,35.4415,190020.0
2019-06-07 13:00:00,42.86,42.87,42.77,42.79,207035.0,35.4415,35.4498,35.3671,35.3836,207035.0
2019-06-07 13:30:00,42.8,42.83,42.73,42.83,340387.0,35.3919,35.4167,35.334,35.4167,340387.0
2019-06-07 14:00:00,42.82,42.85,42.76,42.79,320563.0,35.4084,35.4333,35.3588,35.3836,320563.0
2019-06-07 14:30:00,42.79,42.89,42.77,42.78,361127.0,35.3836,35.4663,35.3671,35.3754,361127.0
2019-06-07 15:00:00,42.78,42.86,42.77,42.82,462492.0,35.3754,35.4415,35.3671,35.4084,462492.0
2019-06-07 15:30:00,42.82,42.85,42.65,42.69,1324047.0,35.4084,35.4333,35.2679,35.3009,1324047.0
2019-06-10 09:30:00,43.24,43.78,43.2,43.47,1049165.0,35.7557,36.2023,35.7227,35.9459,1049165.0
2019-06-10 10:00:00,43.47,43.6,43.42,43.57,698391.0,35.9459,36.0534,35.9046,36.0286,698391.0
2019-06-10 10:30:00,43.56,43.8,43.51,43.77,706877.0,36.0204,36.2188,35.979,36.194,706877.0
2019-06-10 11:00:00,43.77,43.84,43.65,43.66,430561.0,36.194,36.2519,36.0948,36.1031,430561.0
2019-06-10 11:30:00,43.67,43.74,43.64,43.7,566122.0,36.1113,36.1692,36.0865,36.1361,566122.0
2019-06-10 12:00:00,43.71,43.72,43.64,43.65,291092.0,36.1444,36.1527,36.0865,36.0948,291092.0
2019-06-10 12:30:00,43.65,43.74,43.64,43.68,228366.0,36.0948,36.1692,36.0865,36.1196,228366.0
2019-06-10 13:00:00,43.67,43.71,43.61,43.63,213456.0,36.1113,36.1444,36.0617,36.0782,213456.0
2019-06-10 13:30:00,43.62,43.65,43.45,43.49,235957.0,36.07,36.0948,35.9294,35.9625,235957.0
2019-06-10 14:00:00,43.48,43.52,43.37,43.52,373324.0,35.9542,35.9873,35.8632,35.9873,373324.0
2019-06-10 14:30:00,43.51,43.55,43.48,43.48,256722.0,35.979,36.0121,35.9542,35.9542,256722.0
2019-06-10 15:00:00,43.48,43.52,43.42,43.48,397544.0,35.9542,35.9873,35.9046,35.9542,397544.0
2019-06-10 15:30:00,43.48,43.54,43.24,43.29,1728901.0,35.9542,36.0038,35.7557,35.7971,1728901.0
2019-06-11 09:30:00,43.77,44.18,43.73,44.11,1362075.0,36.194,36.533,36.1609,36.4752,1362075.0
2019-06-11 10:00:00,44.11,44.13,43.9,44.05,815077.0,36.4752,36.4917,36.3015,36.4255,815077.0
2019-06-11 10:30:00,44.05,44.07,43.89,43.91,598292.0,36.4255,36.4421,36.2932,36.3098,598292.0
2019-06-11 11:00:00,43.91,44.08,43.84,43.95,471314.0,36.3098,36.4504,36.2519,36.3429,471314.0
2019-06-11 11:30:00,43.96,43.97,43.61,43.74,544919.0,36.3511,36.3594,36.0617,36.1692,544919.0
2019-06-11 12:00:00,43.75,43.77,43.52,43.52,975626.0,36.1775,36.194,35.9873,35.9873,975626.0
2019-06-11 12:30:00,43.52,43.62,43.41,43.46,1014741.0,35.9873,36.07,35.8963,35.9377,1014741.0
2019-06-11 13:00:00,43.46,43.58,43.44,43.53,285057.0,35.9377,36.0369,35.9211,35.9956,285057.0
2019-06-11 13:30:00,43.54,43.69,43.51,43.66,323991.0,36.0038,36.1279,35.979,36.1031,323991.0
2019-06-11 14:00:00,43.65,43.75,43.64,43.66,299925.0,36.0948,36.1775,36.0865,36.1031,299925.0
2019-06-11 14:30:00,43.66,43.67,43.47,43.54,307687.0,36.1031,36.1113,35.9459,36.0038,307687.0
2019-06-11 15:00:00,43.53,43.65,43.47,43.64,544914.0,35.9956,36.0948,35.9459,36.0865,544914.0
2019-06-11 15:30:00,43.64,43.7,43.61,43.67,1125491.0,36.0865,36.1361,36.0617,36.1113,1125491.0
2019-06-12 09:30:00,43.44,43.44,43.06,43.17,743708.0,35.9211,35.9211,35.6069,35.6979,743708.0
2019-06-12 10:00:00,43.18,43.18,42.95,42.98,447042.0,35.7061,35.7061,35.5159,35.5408,447042.0
2019-06-12 10:30:00,42.98,43.13,42.94,43.04,410163.0,35.5408,35.6648,35.5077,35.5904,410163.0
2019-06-12 11:00:00,43.03,43.05,42.84,42.88,368719.0,35.5821,35.5986,35.425,35.4581,368719.0
2019-06-12 11:30:00,42.89,43.0,42.69,42.7,379105.0,35.4663,35.5573,35.3009,35.3092,379105.0
2019-06-12 12:00:00,42.7,42.95,42.69,42.92,546782.0,35.3092,35.5159,35.3009,35.4911,546782.0
2019-06-12 12:30:00,42.92,42.92,42.78,42.82,385350.0,35.4911,35.4911,35.3754,35.4084,385350.0
2019-06-12 13:00:00,42.83,42.87,42.77,42.79,271407.0,35.4167,35.4498,35.3671,35.3836,271407.0
2019-06-12 13:30:00,42.78,42.81,42.71,42.8,262125.0,35.3754,35.4002,35.3175,35.3919,262125.0
2019-06-12 14:00:00,42.8,42.81,42.68,42.71,260668.0,35.3919,35.4002,35.2927,35.3175,260668.0
2019-06-12 14:30:00,42.71,42.81,42.66,42.78,456048.0,35.3175,35.4002,35.2761,35.3754,456048.0
2019-06-12 15:00:00,42.78,42.78,42.61,42.64,396607.0,35.3754,35.3754,35.2348,35.2596,396607.0
2019-06-12 15:30:00,42.63,42.66,42.54,42.63,1602112.0,35.2513,35.2761,35.1769,35.2513,1602112.0
2019-06-13 09:30:00,42.68,43.16,42.54,43.11,674918.0,35.2927,35.6896,35.1769,35.6483,674918.0
2019-06-13 10:00:00,43.11,43.14,42.88,42.98,425270.0,35.6483,35.6731,35.4581,35.5408,425270.0
2019-06-13 10:30:00,42.98,43.09,42.9,42.91,330350.0,35.5408,35.6317,35.4746,35.4829,330350.0
2019-06-13 11:00:00,42.91,43.03,42.9,42.98,288925.0,35.4829,35.5821,35.4746,35.5408,288925.0
2019-06-13 11:30:00,42.98,43.06,42.93,43.03,271677.0,35.5408,35.6069,35.4994,35.5821,271677.0
2019-06-13 12:00:00,43.02,43.1,43.0,43.03,231542.0,35.5738,35.64,35.5573,35.5821,231542.0
2019-06-13 12:30:00,43.03,43.2,43.01,43.17,305964.0,35.5821,35.7227,35.5656,35.6979,305964.0
2019-06-13 13:00:00,43.18,43.22,43.11,43.12,212846.0,35.7061,35.7392,35.6483,35.6565,212846.0
2019-06-13 13:30:00,43.13,43.16,43.09,43.11,189768.0,35.6648,35.6896,35.6317,35.6483,189768.0
2019-06-13 14:00:00,43.11,43.14,42.98,43.08,228142.0,35.6483,35.6731,35.5408,35.6234,228142.0
2019-06-13 14:30:00,43.09,43.09,42.93,42.96,317181.0,35.6317,35.6317,35.4994,35.5242,317181.0
2019-06-13 15:00:00,42.96,42.98,42.85,42.97,440926.0,35.5242,35.5408,35.4333,35.5325,440926.0
2019-06-13 15:30:00,42.96,43.0,42.81,42.96,1212270.0,35.5242,35.5573,35.4002,35.5242,1212270.0
2019-06-14 09:30:00,43.19,43.22,42.58,42.6,498719.0,35.7144,35.7392,35.21,35.2265,498719.0
2019-06-14 10:00:00,42.59,42.65,42.51,42.63,474739.0,35.2183,35.2679,35.1521,35.2513,474739.0
2019-06-14 10:30:00,42.64,42.79,42.55,42.75,395351.0,35.2596,35.3836,35.1852,35.3506,395351.0
2019-06-14 11:00:00,42.75,42.78,42.57,42.71,397509.0,35.3506,35.3754,35.2017,35.3175,397509.0
2019-06-14 11:30:00,42.71,42.78,42.68,42.73,432803.0,35.3175,35.3754,35.2927,35.334,432803.0
2019-06-14 12:00:00,42.72,42.74,42.65,42.69,261664.0,35.3258,35.3423,35.2679,35.3009,261664.0
2019-06-14 12:30:00,42.68,42.71,42.64,42.69,133396.0,35.2927,35.3175,35.2596,35.3009,133396.0
2019-06-14 13:00:00,42.69,42.74,42.67,42.72,216063.0,35.3009,35.3423,35.2844,35.3258,216063.0
2019-06-14 13:30:00,42.72,42.75,42.66,42.7,247352.0,35.3258,35.3506,35.2761,35.3092,247352.0
2019-06-14 14:00:00,42.69,42.83,42.68,42.82,408401.0,35.3009,35.4167,35.2927,35.4084,408401.0
2019-06-14 14:30:00,42.82,42.82,42.77,42.82,379126.0,35.4084,35.4084,35.3671,35.4084,379126.0
2019-06-14 15:00:00,42.81,42.93,42.81,42.88,489189.0,35.4002,35.4994,35.4002,35.4581,489189.0
2019-06-14 15:30:00,42.89,42.96,42.81,42.82,1247251.0,35.4663,35.5242,35.4002,35.4084,1247251.0
2019-06-17 09:30:00,42.73,42.93,42.58,42.93,374708.0,35.334,35.4994,35.21,35.4994,374708.0
2019-06-17 10:00:00,42.94,43.05,42.91,42.98,273182.0,35.5077,35.5986,35.4829,35.5408,273182.0
2019-06-17 10:30:00,42.98,43.05,42.95,43.01,220725.0,35.5408,35.5986,35.5159,35.5656,220725.0
2019-06-17 11:00:00,43.01,43.07,42.92,42.96,195128.0,35.5656,35.6152,35.4911,35.5242,195128.0
2019-06-17 11:30:00,42.95,43.08,42.94,43.0,414495.0,35.5159,35.6234,35.5077,35.5573,414495.0
2019-06-17 12:00:00,42.99,43.0,42.77,42.81,247687.0,35.549,35.5573,35.3671,35.4002,247687.0
2019-06-17 12:30:00,42.8,42.86,42.75,42.76,163488.0,35.3919,35.4415,35.3506,35.3588,163488.0
2019-06-17 13:00:00,42.76,42.81,42.67,42.68,329854.0,35.3588,35.4002,35.2844,35.2927,329854.0
2019-06-17 13:30:00,42.68,42.71,42.65,42.68,260311.0,35.2927,35.3175,35.2679,35.2927,260311.0
2019-06-17 14:00:00,42.68,42.71,42.61,42.61,253426.0,35.2927,35.3175,35.2348,35.2348,253426.0
2019-06-17 14:30:00,42.61,42.66,42.59,42.66,168090.0,35.2348,35.2761,35.2183,35.2761,168090.0
2019-06-17 15:00:00,42.66,42.67,42.58,42.66,473978.0,35.2761,35.2844,35.21,35.2761,473978.0
2019-06-17 15:30:00,42.66,42.66,42.44,42.5,1087077.0,35.2761,35.2761,35.0942,35.1438,1087077.0
2019-06-18 09:30:00,42.57,43.46,42.44,43.36,1235314.0,35.2017,35.9377,35.0942,35.855,1235314.0
2019-06-18 10:00:00,43.37,43.61,43.34,43.61,776218.0,35.8632,36.0617,35.8384,36.0617,776218.0
2019-06-18 10:30:00,43.61,43.81,43.58,43.73,591401.0,36.0617,36.2271,36.0369,36.1609,591401.0
2019-06-18 11:00:00,43.72,43.8,43.4,43.51,575211.0,36.1527,36.2188,35.8881,35.979,575211.0
2019-06-18 11:30:00,43.5,43.55,43.34,43.36,460203.0,35.9707,36.0121,35.8384,35.855,460203.0
2019-06-18 12:00:00,43.36,43.39,43.25,43.34,308842.0,35.855,35.8798,35.764,35.8384,308842.0
2019-06-18 12:30:00,43.34,43.38,43.24,43.25,308134.0,35.8384,35.8715,35.7557,35.764,308134.0
2019-06-18 13:00:00,43.25,43.32,43.13,43.26,433653.0,35.764,35.8219,35.6648,35.7723,433653.0
2019-06-18 13:30:00,43.26,43.41,43.26,43.41,298411.0,35.7723,35.8963,35.7723,35.8963,298411.0
2019-06-18 14:00:00,43.41,43.74,43.38,43.69,532023.0,35.8963,36.1692,35.8715,36.1279,532023.0
2019-06-18 14:30:00,43.69,43.73,43.58,43.65,540816.0,36.1279,36.1609,36.0369,36.0948,540816.0
2019-06-18 15:00:00,43.65,43.66,43.55,43.59,576666.0,36.0948,36.1031,36.0121,36.0452,576666.0
2019-06-18 15:30:00,43.59,43.6,43.26,43.36,1710933.0,36.0452,36.0534,35.7723,35.855,1710933.0
2019-06-19 09:30:00,43.7,43.91,43.6,43.73,533823.0,36.1361,36.3098,36.0534,36.1609,533823.0
2019-06-19 10:00:00,43.74,43.76,43.5,43.57,386759.0,36.1692,36.1857,35.9707,36.0286,386759.0
2019-06-19 10:30:00,43.57,43.69,43.51,43.58,276564.0,36.0286,36.1279,35.979,36.0369,276564.0
2019-06-19 11:00:00,43.58,43.67,43.51,43.62,430426.0,36.0369,36.1113,35.979,36.07,430426.0
2019-06-19 11:30:00,43.63,43.79,43.61,43.75,598781.0,36.0782,36.2106,36.0617,36.1775,598781.0
2019-06-19 12:00:00,43.75,43.81,43.66,43.69,365637.0,36.1775,36.2271,36.1031,36.1279,365637.0
2019-06-19 12:30:00,43.69,43.7,43.63,43.68,198054.0,36.1279,36.1361,36.0782,36.1196,198054.0
2019-06-19 13:00:00,43.68,43.7,43.62,43.62,223360.0,36.1196,36.1361,36.07,36.07,223360.0
2019-06-19 13:30:00,43.63,43.66,43.48,43.59,276185.0,36.0782,36.1031,35.9542,36.0452,276185.0
2019-06-19 14:00:00,43.59,43.62,43.19,43.22,742965.0,36.0452,36.07,35.7144,35.7392,742965.0
2019-06-19 14:30:00,43.22,43.31,43.12,43.22,530304.0,35.7392,35.8136,35.6565,35.7392,530304.0
2019-06-19 15:00:00,43.22,43.42,43.19,43.34,424559.0,35.7392,35.9046,35.7144,35.8384,424559.0
2019-06-19 15:30:00,43.34,43.36,43.11,43.13,1474524.0,35.8384,35.855,35.6483,35.6648,1474524.0
2019-06-20 09:30:00,43.6,43.95,43.42,43.46,1427194.0,36.0534,36.3429,35.9046,35.9377,1427194.0
2019-06-20 10:00:00,43.46,43.55,43.35,43.44,679834.0,35.9377,36.0121,35.8467,35.9211,679834.0
2019-06-20 10:30:00,43.44,43.45,43.25,43.29,325805.0,35.9211,35.9294,35.764,35.7971,325805.0
2019-06-20 11:00:00,43.27,43.31,43.05,43.16,318248.0,35.7806,35.8136,35.5986,35.6896,318248.0
2019-06-20 11:30:00,43.16,43.2,43.1,43.18,362698.0,35.6896,35.7227,35.64,35.7061,362698.0
2019-06-20 12:00:00,43.18,43.24,42.99,43.15,446259.0,35.7061,35.7557,35.549,35.6813,446259.0
2019-06-20 12:30:00,43.15,43.24,43.14,43.2,247445.0,35.6813,35.7557,35.6731,35.7227,247445.0
2019-06-20 13:00:00,43.21,43.37,43.19,43.34,383329.0,35.7309,35.8632,35.7144,35.8384,383329.0
2019-06-20 13:30:00,43.34,43.38,43.28,43.31,300773.0,35.8384,35.8715,35.7888,35.8136,300773.0
2019-06-20 14:00:00,43.3,43.52,43.3,43.5,290027.0,35.8054,35.9873,35.8054,35.9707,290027.0
2019-06-20 14:30:00,43.49,43.54,43.38,43.41,252174.0,35.9625,36.0038,35.8715,35.8963,252174.0
2019-06-20 15:00:00,43.41,43.46,43.32,43.45,573028.0,35.8963,35.9377,35.8219,35.9294,573028.0
2019-06-20 15:30:00,43.45,43.54,43.39,43.45,2228199.0,35.9294,36.0038,35.8798,35.9294,2228199.0
2019-06-21 09:30:00,43.58,43.98,43.44,43.88,1690905.0,36.0369,36.3677,35.9211,36.285,1690905.0
2019-06-21 10:00:00,43.89,44.02,43.75,44.0,478736.0,36.2932,36.4007,36.1775,36.3842,478736.0
2019-06-21 10:30:00,44.0,44.08,43.95,44.08,386950.0,36.3842,36.4504,36.3429,36.4504,386950.0
2019-06-21 11:00:00,44.07,44.17,43.99,44.01,508977.0,36.4421,36.5248,36.3759,36.3925,508977.0
2019-06-21 11:30:00,44.01,44.1,43.96,43.97,332923.0,36.3925,36.4669,36.3511,36.3594,332923.0
2019-06-21 12:00:00,43.96,44.01,43.9,43.91,375140.0,36.3511,36.3925,36.3015,36.3098,375140.0
2019-06-21 12:30:00,43.91,43.98,43.88,43.95,195412.0,36.3098,36.3677,36.285,36.3429,195412.0
2019-06-21 13:00:00,43.95,43.96,43.86,43.92,224772.0,36.3429,36.3511,36.2684,36.3181,224772.0
2019-06-21 13:30:00,43.92,43.97,43.91,43.96,230787.0,36.3181,36.3594,36.3098,36.3511,230787.0
2019-06-21 14:00:00,43.96,44.0,43.93,43.94,304680.0,36.3511,36.3842,36.3263,36.3346,304680.0
2019-06-21 14:30:00,43.95,43.95,43.82,43.83,316292.0,36.3429,36.3429,36.2354,36.2436,316292.0
2019-06-21 15:00:00,43.83,43.93,43.81,43.84,420086.0,36.2436,36.3263,36.2271,36.2519,420086.0
2019-06-21 15:30:00,43.84,43.86,43.52,43.59,1494947.0,36.2519,36.2684,35.9873,36.0452,1494947.0
2019-06-24 09:30:00,43.5,43.89,43.25,43.81,677642.0,35.9707,36.2932,35.764,36.2271,677642.0
2019-06-24 10:00:00,43.81,43.9,43.72,43.82,441144.0,36.2271,36.3015,36.1527,36.2354,441144.0
2019-06-24 10:30:00,43.82,43.87,43.69,43.75,341457.0,36.2354,36.2767,36.1279,36.1775,341457.0
2019-06-24 11:00:00,43.75,43.77,43.53,43.57,217139.0,36.1775,36.194,35.9956,36.0286,217139.0
2019-06-24 11:30:00,43.57,43.65,43.51,43.52,158774.0,36.0286,36.0948,35.979,35.9873,158774.0
2019-06-24 12:00:00,43.52,43.57,43.47,43.47,162332.0,35.9873,36.0286,35.9459,35.9459,162332.0
2019-06-24 12:30:00,43.47,43.49,43.4,43.45,143262.0,35.9459,35.9625,35.8881,35.9294,143262.0
2019-06-24 13:00:00,43.45,43.45,43.33,43.36,292728.0,35.9294,35.9294,35.8302,35.855,292728.0
2019-06-24 13:30:00,43.36,43.46,43.34,43.4,318755.0,35.855,35.9377,35.8384,35.8881,318755.0
2019-06-24 14:00:00,43.4,43.43,43.29,43.31,292170.0,35.8881,35.9129,35.7971,35.8136,292170.0
2019-06-24 14:30:00,43.31,43.32,43.19,43.25,310375.0,35.8136,35.8219,35.7144,35.764,310375.0
2019-06-24 15:00:00,43.25,43.28,43.19,43.24,413021.0,35.764,35.7888,35.7144,35.7557,413021.0
2019-06-24 15:30:00,43.25,43.26,42.99,43.07,2130310.0,35.764,35.7723,35.549,35.6152,2130310.0
2019-06-25 09:30:00,42.97,43.0,42.27,42.4,967913.0,35.5325,35.5573,34.9536,35.0611,967913.0
2019-06-25 10:00:00,42.4,42.48,42.24,42.39,588905.0,35.0611,35.1273,34.9288,35.0529,588905.0
2019-06-25 10:30:00,42.39,42.45,42.31,42.37,567518.0,35.0529,35.1025,34.9867,35.0363,567518.0
2019-06-25 11:00:00,42.38,42.68,42.34,42.64,573828.0,35.0446,35.2927,35.0115,35.2596,573828.0
2019-06-25 11:30:00,42.64,42.73,42.58,42.72,376401.0,35.2596,35.334,35.21,35.3258,376401.0
2019-06-25 12:00:00,42.72,42.76,42.65,42.75,304378.0,35.3258,35.3588,35.2679,35.3506,304378.0
2019-06-25 12:30:00,42.75,42.78,42.6,42.63,654286.0,35.3506,35.3754,35.2265,35.2513,654286.0
2019-06-25 13:00:00,42.64,42.77,42.54,42.72,534176.0,35.2596,35.3671,35.1769,35.3258,534176.0
2019-06-25 13:30:00,42.71,42.73,42.62,42.63,340781.0,35.3175,35.334,35.2431,35.2513,340781.0
2019-06-25 14:00:00,42.64,42.74,42.59,42.64,401082.0,35.2596,35.3423,35.2183,35.2596,401082.0
2019-06-25 14:30:00,42.65,42.78,42.62,42.75,382185.0,35.2679,35.3754,35.2431,35.3506,382185.0
2019-06-25 15:00:00,42.76,42.77,42.67,42.73,685129.0,35.3588,35.3671,35.2844,35.334,685129.0
2019-06-25 15:30:00,42.73,42.75,42.52,42.66,1896117.0,35.334,35.3506,35.1604,35.2761,1896117.0
2019-06-26 09:30:00,42.78,43.06,42.75,42.9,769908.0,35.3754,35.6069,35.3506,35.4746,769908.0
2019-06-26 10:00:00,42.91,43.1,42.8,43.09,594153.0,35.4829,35.64,35.3919,35.6317,594153.0
2019-06-26 10:30:00,43.09,43.2,43.07,43.17,352494.0,35.6317,35.7227,35.6152,35.6979,352494.0
2019-06-26 11:00:00,43.17,43.29,43.01,43.16,508369.0,35.6979,35.7971,35.5656,35.6896,508369.0
2019-06-26 11:30:00,43.16,43.19,43.03,43.13,453981.0,35.6896,35.7144,35.5821,35.6648,453981.0
2019-06-26 12:00:00,43.13,43.16,43.09,43.12,185286.0,35.6648,35.6896,35.6317,35.6565,185286.0
2019-06-26 12:30:00,43.12,43.12,43.01,43.06,255650.0,35.6565,35.6565,35.5656,35.6069,255650.0
2019-06-26 13:00:00,43.06,43.06,42.97,42.97,224338.0,35.6069,35.6069,35.5325,35.5325,224338.0
2019-06-26 13:30:00,42.97,43.02,42.93,43.0,323044.0,35.5325,35.5738,35.4994,35.5573,323044.0
2019-06-26 14:00:00,43.0,43.09,42.96,43.06,280381.0,35.5573,35.6317,35.5242,35.6069,280381.0
2019-06-26 14:30:00,43.06,43.15,43.02,43.14,363458.0,35.6069,35.6813,35.5738,35.6731,363458.0
2019-06-26 15:00:00,43.14,43.16,43.04,43.14,583725.0,35.6731,35.6896,35.5904,35.6731,583725.0
2019-06-26 15:30:00,43.13,43.22,42.99,43.0,1192464.0,35.6648,35.7392,35.549,35.5573,1192464.0
2019-06-27 09:30:00,43.19,43.63,43.19,43.46,783306.0,35.7144,36.0782,35.7144,35.9377,783306.0
2019-06-27 10:00:00,43.47,43.48,43.22,43.3,348963.0,35.9459,35.9542,35.7392,35.8054,348963.0
2019-06-27 10:30:00,43.3,43.36,43.25,43.33,356146.0,35.8054,35.855,35.764,35.8302,356146.0
2019-06-27 11:00:00,43.33,43.37,43.08,43.24,433086.0,35.8302,35.8632,35.6234,35.7557,433086.0
2019-06-27 11:30:00,43.24,43.41,43.19,43.36,426211.0,35.7557,35.8963,35.7144,35.855,426211.0
2019-06-27 12:00:00,43.36,43.49,43.34,43.47,332052.0,35.855,35.9625,35.8384,35.9459,332052.0
2019-06-27 12:30:00,43.48,43.54,43.46,43.48,249320.0,35.9542,36.0038,35.9377,35.9542,249320.0
2019-06-27 13:00:00,43.49,43.57,43.47,43.54,182713.0,35.9625,36.0286,35.9459,36.0038,182713.0
2019-06-27 13:30:00,43.54,43.65,43.51,43.57,377181.0,36.0038,36.0948,35.979,36.0286,377181.0
2019-06-27 14:00:00,43.56,43.59,43.51,43.52,276761.0,36.0204,36.0452,35.979,35.9873,276761.0
2019-06-27 14:30:00,43.52,43.54,43.29,43.3,265843.0,35.9873,36.0038,35.7971,35.8054,265843.0
2019-06-27 15:00:00,43.31,43.4,43.26,43.38,541651.0,35.8136,35.8881,35.7723,35.8715,541651.0
2019-06-27 15:30:00,43.39,43.55,43.35,43.49,1260862.0,35.8798,36.0121,35.8467,35.9625,1260862.0
2019-06-28 09:30:00,44.2,44.57,44.08,44.29,1108092.0,36.5496,36.8555,36.4504,36.624,1108092.0
2019-06-28 10:00:00,44.29,44.33,44.13,44.15,763675.0,36.624,36.6571,36.4917,36.5082,763675.0
2019-06-28 10:30:00,44.15,44.41,44.04,44.39,843364.0,36.5082,36.7232,36.4173,36.7067,843364.0
2019-06-28 11:00:00,44.39,44.43,44.32,44.34,868654.0,36.7067,36.7398,36.6488,36.6654,868654.0
2019-06-28 11:30:00,44.34,44.41,44.26,44.34,700664.0,36.6654,36.7232,36.5992,36.6654,700664.0
2019-06-28 12:00:00,44.35,44.45,44.27,44.4,654761.0,36.6736,36.7563,36.6075,36.715,654761.0
2019-06-28 12:30:00,44.41,44.45,44.18,44.21,682222.0,36.7232,36.7563,36.533,36.5579,682222.0
2019-06-28 13:00:00,44.22,44.26,44.18,44.22,515389.0,36.5661,36.5992,36.533,36.5661,515389.0
2019-06-28 13:30:00,44.21,44.27,44.14,44.18,521588.0,36.5579,36.6075,36.5,36.533,521588.0
2019-06-28 14:00:00,44.18,44.24,44.1,44.11,462252.0,36.533,36.5827,36.4669,36.4752,462252.0
2019-06-28 14:30:00,44.12,44.14,43.9,43.9,619824.0,36.4834,36.5,36.3015,36.3015,619824.0
2019-06-28 15:00:00,43.91,43.97,43.83,43.83,730948.0,36.3098,36.3594,36.2436,36.2436,730948.0
2019-06-28 15:30:00,43.84,43.95,43.74,43.81,2902570.0,36.2519,36.3429,36.1692,36.2271,2902570.0
2019-07-01 09:30:00,44.59,45.06,44.42,44.48,1112392.0,36.8721,37.2607,36.7315,36.7811,1112392.0
2019-07-01 10:00:00,44.49,44.62,44.3,44.32,622607.0,36.7894,36.8969,36.6323,36.6488,622607.0
2019-07-01 10:30:00,44.32,44.39,44.24,44.32,639595.0,36.6488,36.7067,36.5827,36.6488,639595.0
2019-07-01 11:00:00,44.33,44.41,44.19,44.21,498602.0,36.6571,36.7232,36.5413,36.5579,498602.0
2019-07-01 11:30:00,44.21,44.28,44.08,44.12,773024.0,36.5579,36.6157,36.4504,36.4834,773024.0
2019-07-01 12:00:00,44.12,44.14,43.93,43.94,720546.0,36.4834,36.5,36.3263,36.3346,720546.0
2019-07-01 12:30:00,43.93,43.95,43.81,43.83,512437.0,36.3263,36.3429,36.2271,36.2436,512437.0
2019-07-01 13:00:00,43.83,43.83,43.52,43.57,915685.0,36.2436,36.2436,35.9873,36.0286,915685.0
2019-07-01 13:30:00,43.57,43.69,43.54,43.63,407037.0,36.0286,36.1279,36.0038,36.0782,407037.0
2019-07-01 14:00:00,43.63,43.85,43.55,43.83,738784.0,36.0782,36.2602,36.0121,36.2436,738784.0
2019-07-01 14:30:00,43.83,43.94,43.81,43.82,456645.0,36.2436,36.3346,36.2271,36.2354,456645.0
2019-07-01 15:00:00,43.82,44.04,43.81,43.94,892503.0,36.2354,36.4173,36.2271,36.3346,892503.0
2019-07-01 15:30:00,43.94,44.07,43.93,43.96,1924049.0,36.3346,36.4421,36.3263,36.3511,1924049.0
2019-07-02 09:30:00,43.7,43.76,43.46,43.68,581352.0,36.1361,36.1857,35.9377,36.1196,581352.0
2019-07-02 10:00:00,43.68,43.79,43.63,43.77,570898.0,36.1196,36.2106,36.0782,36.194,570898.0
2019-07-02 10:30:00,43.78,43.81,43.59,43.65,475130.0,36.2023,36.2271,36.0452,36.0948,475130.0
2019-07-02 11:00:00,43.66,43.68,43.53,43.62,531315.0,36.1031,36.1196,35.9956,36.07,531315.0
2019-07-02 11:30:00,43.63,43.64,43.4,43.55,685192.0,36.0782,36.0865,35.8881,36.0121,685192.0
2019-07-02 12:00:00,43.54,43.68,43.42,43.49,719879.0,36.0038,36.1196,35.9046,35.9625,719879.0
2019-07-02 12:30:00,43.5,43.76,43.47,43.75,393054.0,35.9707,36.1857,35.9459,36.1775,393054.0
2019-07-02 13:00:00,43.75,43.88,43.74,43.85,356598.0,36.1775,36.285,36.1692,36.2602,356598.0
2019-07-02 13:30:00,43.86,43.9,43.79,43.82,240678.0,36.2684,36.3015,36.2106,36.2354,240678.0
2019-07-02 14:00:00,43.82,43.92,43.8,43.89,223868.0,36.2354,36.3181,36.2188,36.2932,223868.0
2019-07-02 14:30:00,43.9,43.93,43.76,43.8,287896.0,36.3015,36.3263,36.1857,36.2188,287896.0
2019-07-02 15:00:00,43.8,43.85,43.7,43.73,422644.0,36.2188,36.2602,36.1361,36.1609,422644.0
2019-07-02 15:30:00,43.73,43.87,43.73,43.84,1162559.0,36.1609,36.2767,36.1609,36.2519,1162559.0
2019-07-03 09:30:00,43.95,44.08,43.82,43.95,703523.0,36.3429,36.4504,36.2354,36.3429,703523.0
2019-07-03 10:00:00,43.94,44.03,43.91,43.99,415531.0,36.3346,36.409,36.3098,36.3759,415531.0
2019-07-03 10:30:00,43.98,44.08,43.95,44.03,508818.0,36.3677,36.4504,36.3429,36.409,508818.0
2019-07-03 11:00:00,44.03,44.09,44.0,44.07,322805.0,36.409,36.4586,36.3842,36.4421,322805.0
2019-07-03 11:30:00,44.07,44.1,44.03,44.09,278937.0,36.4421,36.4669,36.409,36.4586,278937.0
2019-07-03 12:00:00,44.09,44.1,44.0,44.09,374261.0,36.4586,36.4669,36.3842,36.4586,374261.0
2019-07-03 12:30:00,44.09,44.15,43.92,43.99,881643.0,36.4586,36.5082,36.3181,36.3759,881643.0
2019-07-05 09:30:00,44.49,44.82,44.38,44.63,923160.0,36.7894,37.0623,36.6984,36.9052,923160.0
2019-07-05 10:00:00,44.63,44.63,44.19,44.23,327670.0,36.9052,36.9052,36.5413,36.5744,327670.0
2019-07-05 10:30:00,44.24,44.29,44.15,44.23,357649.0,36.5827,36.624,36.5082,36.5744,357649.0
2019-07-05 11:00:00,44.23,44.3,44.17,44.26,229677.0,36.5744,36.6323,36.5248,36.5992,229677.0
2019-07-05 11:30:00,44.26,44.4,44.24,44.31,354242.0,36.5992,36.715,36.5827,36.6405,354242.0
2019-07-05 12:00:00,44.32,44.39,44.27,44.32,226969.0,36.6488,36.7067,36.6075,36.6488,226969.0
2019-07-05 12:30:00,44.32,44.37,44.24,44.25,192184.0,36.6488,36.6902,36.5827,36.5909,192184.0
2019-07-05 13:00:00,44.25,44.3,44.19,44.21,182914.0,36.5909,36.6323,36.5413,36.5579,182914.0
2019-07-05 13:30:00,44.21,44.27,44.18,44.23,209339.0,36.5579,36.6075,36.533,36.5744,209339.0
2019-07-05 14:00:00,44.23,44.29,44.22,44.26,166186.0,36.5744,36.624,36.5661,36.5992,166186.0
2019-07-05 14:30:00,44.25,44.3,44.24,44.27,175731.0,36.5909,36.6323,36.5827,36.6075,175731.0
2019-07-05 15:00:00,44.26,44.27,44.16,44.21,264384.0,36.5992,36.6075,36.5165,36.5579,264384.0
2019-07-05 15:30:00,44.21,44.23,44.07,44.21,1424726.0,36.5579,36.5744,36.4421,36.5579,1424726.0
2019-07-08 09:30:00,43.59,43.85,43.59,43.68,811720.0,36.0452,36.2602,36.0452,36.1196,811720.0
2019-07-08 10:00:00,43.69,43.96,43.68,43.79,674898.0,36.1279,36.3511,36.1196,36.2106,674898.0
2019-07-08 10:30:00,43.79,43.8,43.7,43.74,212329.0,36.2106,36.2188,36.1361,36.1692,212329.0
2019-07-08 11:00:00,43.74,43.85,43.74,43.8,161758.0,36.1692,36.2602,36.1692,36.2188,161758.0
2019-07-08 11:30:00,43.8,43.81,43.7,43.7,194770.0,36.2188,36.2271,36.1361,36.1361,194770.0
2019-07-08 12:00:00,43.71,43.73,43.62,43.66,312916.0,36.1444,36.1609,36.07,36.1031,312916.0
2019-07-08 12:30:00,43.66,43.74,43.64,43.68,346993.0,36.1031,36.1692,36.0865,36.1196,346993.0
2019-07-08 13:00:00,43.68,43.72,43.53,43.54,185150.0,36.1196,36.1527,35.9956,36.0038,185150.0
2019-07-08 13:30:00,43.54,43.56,43.47,43.5,173504.0,36.0038,36.0204,35.9459,35.9707,173504.0
2019-07-08 14:00:00,43.5,43.5,43.32,43.34,259444.0,35.9707,35.9707,35.8219,35.8384,259444.0
2019-07-08 14:30:00,43.34,43.44,43.29,43.3,221795.0,35.8384,35.9211,35.7971,35.8054,221795.0
2019-07-08 15:00:00,43.31,43.38,43.28,43.34,481948.0,35.8136,35.8715,35.7888,35.8384,481948.0
2019-07-08 15:30:00,43.34,43.49,43.33,43.48,1354196.0,35.8384,35.9625,35.8302,35.9542,1354196.0
2019-07-09 09:30:00,43.08,43.4,43.02,43.4,636132.0,35.6234,35.8881,35.5738,35.8881,636132.0
2019-07-09 10:00:00,43.41,43.41,43.26,43.41,345298.0,35.8963,35.8963,35.7723,35.8963,345298.0
2019-07-09 10:30:00,43.41,43.81,43.4,43.76,496987.0,35.8963,36.2271,35.8881,36.1857,496987.0
2019-07-09 11:00:00,43.75,43.85,43.71,43.81,458464.0,36.1775,36.2602,36.1444,36.2271,458464.0
2019-07-09 11:30:00,43.82,43.87,43.71,43.8,419829.0,36.2354,36.2767,36.1444,36.2188,419829.0
2019-07-09 12:00:00,43.8,43.86,43.73,43.75,242712.0,36.2188,36.2684,36.1609,36.1775,242712.0
2019-07-09 12:30:00,43.75,43.75,43.58,43.64,192427.0,36.1775,36.1775,36.0369,36.0865,192427.0
2019-07-09 13:00:00,43.65,43.66,43.58,43.61,119685.0,36.0948,36.1031,36.0369,36.0617,119685.0
2019-07-09 13:30:00,43.6,43.66,43.59,43.64,179155.0,36.0534,36.1031,36.0452,36.0865,179155.0
2019-07-09 14:00:00,43.64,43.77,43.62,43.74,194399.0,36.0865,36.194,36.07,36.1692,194399.0
2019-07-09 14:30:00,43.74,43.78,43.7,43.73,161486.0,36.1692,36.2023,36.1361,36.1609,161486.0
2019-07-09 15:00:00,43.73,43.76,43.59,43.64,297763.0,36.1609,36.1857,36.0452,36.0865,297763.0
2019-07-09 15:30:00,43.64,43.81,43.62,43.78,842913.0,36.0865,36.2271,36.07,36.2023,842913.0
2019-07-10 09:30:00,43.76,43.98,43.55,43.93,523704.0,36.1857,36.3677,36.0121,36.3263,523704.0
2019-07-10 10:00:00,43.93,43.94,43.51,43.54,283108.0,36.3263,36.3346,35.979,36.0038,283108.0
2019-07-10 10:30:00,43.54,43.69,43.52,43.52,307484.0,36.0038,36.1279,35.9873,35.9873,307484.0
2019-07-10 11:00:00,43.52,43.54,43.29,43.31,303998.0,35.9873,36.0038,35.7971,35.8136,303998.0
2019-07-10 11:30:00,43.31,43.51,43.3,43.47,176104.0,35.8136,35.979,35.8054,35.9459,176104.0
2019-07-10 12:00:00,43.47,43.55,43.44,43.53,218567.0,35.9459,36.0121,35.9211,35.9956,218567.0
2019-07-10 12:30:00,43.53,43.61,43.52,43.54,123242.0,35.9956,36.0617,35.9873,36.0038,123242.0
2019-07-10 13:00:00,43.54,43.61,43.54,43.57,139736.0,36.0038,36.0617,36.0038,36.0286,139736.0
2019-07-10 13:30:00,43.58,43.61,43.54,43.57,121842.0,36.0369,36.0617,36.0038,36.0286,121842.0
2019-07-10 14:00:00,43.57,43.61,43.47,43.48,168304.0,36.0286,36.0617,35.9459,35.9542,168304.0
2019-07-10 14:30:00,43.48,43.53,43.42,43.44,150667.0,35.9542,35.9956,35.9046,35.9211,150667.0
2019-07-10 15:00:00,43.43,43.47,43.35,43.37,216817.0,35.9129,35.9459,35.8467,35.8632,216817.0
2019-07-10 15:30:00,43.36,43.41,43.24,43.3,1336889.0,35.855,35.8963,35.7557,35.8054,1336889.0
2019-07-11 09:30:00,43.49,43.85,43.38,43.73,820593.0,35.9625,36.2602,35.8715,36.1609,820593.0
2019-07-11 10:00:00,43.73,43.78,43.5,43.58,817396.0,36.1609,36.2023,35.9707,36.0369,817396.0
2019-07-11 10:30:00,43.57,43.74,43.55,43.71,344296.0,36.0286,36.1692,36.0121,36.1444,344296.0
2019-07-11 11:00:00,43.71,43.83,43.65,43.74,281491.0,36.1444,36.2436,36.0948,36.1692,281491.0
2019-07-11 11:30:00,43.75,44.0,43.73,43.96,284351.0,36.1775,36.3842,36.1609,36.3511,284351.0
2019-07-11 12:00:00,43.96,44.04,43.91,44.02,261631.0,36.3511,36.4173,36.3098,36.4007,261631.0
2019-07-11 12:30:00,44.03,44.05,43.96,43.97,249039.0,36.409,36.4255,36.3511,36.3594,249039.0
2019-07-11 13:00:00,43.98,44.06,43.95,43.96,218056.0,36.3677,36.4338,36.3429,36.3511,218056.0
2019-07-11 13:30:00,43.97,44.18,43.95,44.15,409163.0,36.3594,36.533,36.3429,36.5082,409163.0
2019-07-11 14:00:00,44.15,44.16,44.11,44.14,306450.0,36.5082,36.5165,36.4752,36.5,306450.0
2019-07-11 14:30:00,44.14,44.32,44.13,44.15,538699.0,36.5,36.6488,36.4917,36.5082,538699.0
2019-07-11 15:00:00,44.16,44.33,44.15,44.23,682114.0,36.5165,36.6571,36.5082,36.5744,682114.0
2019-07-11 15:30:00,44.22,44.23,44.06,44.18,1724607.0,36.5661,36.5744,36.4338,36.533,1724607.0
2019-07-12 09:30:00,44.54,44.74,44.38,44.61,1179936.0,36.8307,36.9961,36.6984,36.8886,1179936.0
2019-07-12 10:00:00,44.61,44.69,44.58,44.65,847084.0,36.8886,36.9548,36.8638,36.9217,847084.0
2019-07-12 10:30:00,44.65,44.69,44.55,44.59,380146.0,36.9217,36.9548,36.839,36.8721,380146.0
2019-07-12 11:00:00,44.6,44.6,44.48,44.53,329963.0,36.8804,36.8804,36.7811,36.8225,329963.0
2019-07-12 11:30:00,44.54,44.62,44.49,44.58,256346.0,36.8307,36.8969,36.7894,36.8638,256346.0
2019-07-12 12:00:00,44.58,44.59,44.44,44.48,289108.0,36.8638,36.8721,36.748,36.7811,289108.0
2019-07-12 12:30:00,44.48,44.78,44.48,44.72,953880.0,36.7811,37.0292,36.7811,36.9796,953880.0
2019-07-12 13:00:00,44.72,44.83,44.7,44.81,598969.0,36.9796,37.0705,36.963,37.054,598969.0
2019-07-12 13:30:00,44.82,44.82,44.75,44.79,220444.0,37.0623,37.0623,37.0044,37.0375,220444.0
2019-07-12 14:00:00,44.79,44.8,44.7,44.77,261722.0,37.0375,37.0457,36.963,37.0209,261722.0
2019-07-12 14:30:00,44.77,44.79,44.74,44.77,233513.0,37.0209,37.0375,36.9961,37.0209,233513.0
2019-07-12 15:00:00,44.77,44.86,44.76,44.8,348400.0,37.0209,37.0953,37.0127,37.0457,348400.0
2019-07-12 15:30:00,44.8,44.9,44.79,44.87,1416245.0,37.0457,37.1284,37.0375,37.1036,1416245.0
2019-07-15 09:30:00,45.01,45.01,44.45,44.57,1173359.0,37.2194,37.2194,36.7563,36.8555,1173359.0
2019-07-15 10:00:00,44.56,44.69,44.45,44.65,651366.0,36.8473,36.9548,36.7563,36.9217,651366.0
2019-07-15 10:30:00,44.66,44.8,44.59,44.66,672923.0,36.93,37.0457,36.8721,36.93,672923.0
2019-07-15 11:00:00,44.67,44.84,44.63,44.75,771231.0,36.9382,37.0788,36.9052,37.0044,771231.0
2019-07-15 11:30:00,44.74,44.75,44.61,44.65,409454.0,36.9961,37.0044,36.8886,36.9217,409454.0
2019-07-15 12:00:00,44.65,44.68,44.56,44.64,291101.0,36.9217,36.9465,36.8473,36.9134,291101.0
2019-07-15 12:30:00,44.63,44.69,44.56,44.56,219526.0,36.9052,36.9548,36.8473,36.8473,219526.0
2019-07-15 13:00:00,44.56,44.59,44.44,44.46,247785.0,36.8473,36.8721,36.748,36.7646,247785.0
2019-07-15 13:30:00,44.45,44.5,44.43,44.48,227491.0,36.7563,36.7977,36.7398,36.7811,227491.0
2019-07-15 14:00:00,44.49,44.63,44.48,44.6,181556.0,36.7894,36.9052,36.7811,36.8804,181556.0
2019-07-15 14:30:00,44.6,44.61,44.5,44.54,199967.0,36.8804,36.8886,36.7977,36.8307,199967.0
2019-07-15 15:00:00,44.54,44.55,44.43,44.44,241335.0,36.8307,36.839,36.7398,36.748,241335.0
2019-07-15 15:30:00,44.44,44.47,44.29,44.43,1163534.0,36.748,36.7729,36.624,36.7398,1163534.0
2019-07-16 09:30:00,44.8,45.06,44.42,44.76,1302273.0,37.0457,37.2607,36.7315,37.0127,1302273.0
2019-07-16 10:00:00,44.76,44.99,44.75,44.81,1197263.0,37.0127,37.2028,37.0044,37.054,1197263.0
2019-07-16 10:30:00,44.82,44.86,44.72,44.77,595277.0,37.0623,37.0953,36.9796,37.0209,595277.0
2019-07-16 11:00:00,44.77,44.9,44.74,44.81,636264.0,37.0209,37.1284,36.9961,37.054,636264.0
2019-07-16 11:30:00,44.81,44.83,44.74,44.75,401933.0,37.054,37.0705,36.9961,37.0044,401933.0
2019-07-16 12:00:00,44.74,44.78,44.33,44.34,750049.0,36.9961,37.0292,36.6571,36.6654,750049.0
2019-07-16 12:30:00,44.35,44.47,44.27,44.29,378346.0,36.6736,36.7729,36.6075,36.624,378346.0
2019-07-16 13:00:00,44.29,44.47,44.27,44.4,338083.0,36.624,36.7729,36.6075,36.715,338083.0
2019-07-16 13:30:00,44.4,44.45,44.29,44.35,561873.0,36.715,36.7563,36.624,36.6736,561873.0
2019-07-16 14:00:00,44.36,44.45,44.32,44.35,346308.0,36.6819,36.7563,36.6488,36.6736,346308.0
2019-07-16 14:30:00,44.35,44.41,44.33,44.36,374037.0,36.6736,36.7232,36.6571,36.6819,374037.0
2019-07-16 15:00:00,44.36,44.5,44.32,44.46,510735.0,36.6819,36.7977,36.6488,36.7646,510735.0
2019-07-16 15:30:00,44.45,44.56,44.4,44.41,1252668.0,36.7563,36.8473,36.715,36.7232,1252668.0
2019-07-17 09:30:00,44.26,44.33,44.03,44.08,755611.0,36.5992,36.6571,36.409,36.4504,755611.0
2019-07-17 10:00:00,44.07,44.15,43.86,43.98,695671.0,36.4421,36.5082,36.2684,36.3677,695671.0
2019-07-17 10:30:00,43.98,44.02,43.72,43.83,575028.0,36.3677,36.4007,36.1527,36.2436,575028.0
2019-07-17 11:00:00,43.82,43.96,43.82,43.89,423835.0,36.2354,36.3511,36.2354,36.2932,423835.0
2019-07-17 11:30:00,43.89,44.1,43.88,44.01,361715.0,36.2932,36.4669,36.285,36.3925,361715.0
2019-07-17 12:00:00,44.01,44.02,43.85,43.9,272788.0,36.3925,36.4007,36.2602,36.3015,272788.0
2019-07-17 12:30:00,43.91,43.93,43.85,43.86,210709.0,36.3098,36.3263,36.2602,36.2684,210709.0
2019-07-17 13:00:00,43.86,43.97,43.85,43.91,226620.0,36.2684,36.3594,36.2602,36.3098,226620.0
2019-07-17 13:30:00,43.91,43.94,43.83,43.93,269207.0,36.3098,36.3346,36.2436,36.3263,269207.0
2019-07-17 14:00:00,43.92,43.92,43.77,43.82,464299.0,36.3181,36.3181,36.194,36.2354,464299.0
2019-07-17 14:30:00,43.82,43.88,43.77,43.83,419187.0,36.2354,36.285,36.194,36.2436,419187.0
2019-07-17 15:00:00,43.83,43.86,43.72,43.73,670933.0,36.2436,36.2684,36.1527,36.1609,670933.0
2019-07-17 15:30:00,43.74,43.88,43.66,43.76,2307642.0,36.1692,36.285,36.1031,36.1857,2307642.0
2019-07-18 09:30:00,43.67,44.29,43.51,44.03,1930530.0,36.1113,36.624,35.979,36.409,1930530.0
2019-07-18 10:00:00,44.04,44.07,43.62,43.77,981476.0,36.4173,36.4421,36.07,36.194,981476.0
2019-07-18 10:30:00,43.77,44.06,43.76,43.9,676783.0,36.194,36.4338,36.1857,36.3015,676783.0
2019-07-18 11:00:00,43.9,44.11,43.89,43.97,527493.0,36.3015,36.4752,36.2932,36.3594,527493.0
2019-07-18 11:30:00,43.97,44.08,43.86,44.06,440401.0,36.3594,36.4504,36.2684,36.4338,440401.0
2019-07-18 12:00:00,44.05,44.17,44.0,44.11,458893.0,36.4255,36.5248,36.3842,36.4752,458893.0
2019-07-18 12:30:00,44.11,44.2,44.1,44.14,335395.0,36.4752,36.5496,36.4669,36.5,335395.0
2019-07-18 13:00:00,44.13,44.28,44.1,44.21,382033.0,36.4917,36.6157,36.4669,36.5579,382033.0
2019-07-18 13:30:00,44.21,44.25,44.11,44.16,304104.0,36.5579,36.5909,36.4752,36.5165,304104.0
2019-07-18 14:00:00,44.16,44.25,44.13,44.23,297351.0,36.5165,36.5909,36.4917,36.5744,297351.0
2019-07-18 14:30:00,44.23,44.41,44.21,44.4,491094.0,36.5744,36.7232,36.5579,36.715,491094.0
2019-07-18 15:00:00,44.41,44.51,44.36,44.51,724313.0,36.7232,36.8059,36.6819,36.8059,724313.0
2019-07-18 15:30:00,44.51,44.52,44.36,44.43,1775223.0,36.8059,36.8142,36.6819,36.7398,1775223.0
2019-07-19 09:30:00,44.35,44.69,44.33,44.53,959100.0,36.6736,36.9548,36.6571,36.8225,959100.0
2019-07-19 10:00:00,44.54,44.58,44.39,44.55,568669.0,36.8307,36.8638,36.7067,36.839,568669.0
2019-07-19 10:30:00,44.55,44.62,44.44,44.47,795060.0,36.839,36.8969,36.748,36.7729,795060.0
2019-07-19 11:00:00,44.47,44.7,44.45,44.68,459465.0,36.7729,36.963,36.7563,36.9465,459465.0
2019-07-19 11:30:00,44.68,44.71,44.46,44.53,768387.0,36.9465,36.9713,36.7646,36.8225,768387.0
2019-07-19 12:00:00,44.53,44.68,44.48,44.66,410526.0,36.8225,36.9465,36.7811,36.93,410526.0
2019-07-19 12:30:00,44.66,44.71,44.62,44.65,336702.0,36.93,36.9713,36.8969,36.9217,336702.0
2019-07-19 13:00:00,44.66,44.71,44.6,44.61,383725.0,36.93,36.9713,36.8804,36.8886,383725.0
2019-07-19 13:30:00,44.6,44.69,44.56,44.65,337750.0,36.8804,36.9548,36.8473,36.9217,337750.0
2019-07-19 14:00:00,44.66,44.66,44.55,44.57,365780.0,36.93,36.93,36.839,36.8555,365780.0
2019-07-19 14:30:00,44.57,44.67,44.53,44.64,394047.0,36.8555,36.9382,36.8225,36.9134,394047.0
2019-07-19 15:00:00,44.64,44.64,44.51,44.56,514417.0,36.9134,36.9134,36.8059,36.8473,514417.0
2019-07-19 15:30:00,44.57,44.68,44.37,44.41,1676329.0,36.8555,36.9465,36.6902,36.7232,1676329.0
2019-07-22 09:30:00,44.22,44.34,44.11,44.24,633924.0,36.5661,36.6654,36.4752,36.5827,633924.0
2019-07-22 10:00:00,44.23,44.24,44.07,44.16,414886.0,36.5744,36.5827,36.4421,36.5165,414886.0
2019-07-22 10:30:00,44.17,44.19,43.94,43.99,603893.0,36.5248,36.5413,36.3346,36.3759,603893.0
2019-07-22 11:00:00,44.0,44.08,43.97,44.05,292365.0,36.3842,36.4504,36.3594,36.4255,292365.0
2019-07-22 11:30:00,44.05,44.27,44.03,44.25,313728.0,36.4255,36.6075,36.409,36.5909,313728.0
2019-07-22 12:00:00,44.26,44.38,44.22,44.36,321605.0,36.5992,36.6984,36.5661,36.6819,321605.0
2019-07-22 12:30:00,44.36,44.42,44.31,44.41,237946.0,36.6819,36.7315,36.6405,36.7232,237946.0
2019-07-22 13:00:00,44.41,44.45,44.38,44.4,169431.0,36.7232,36.7563,36.6984,36.715,169431.0
2019-07-22 13:30:00,44.4,44.43,44.36,44.39,189267.0,36.715,36.7398,36.6819,36.7067,189267.0
2019-07-22 14:00:00,44.39,44.46,44.38,44.45,324182.0,36.7067,36.7646,36.6984,36.7563,324182.0
2019-07-22 14:30:00,44.44,44.51,44.43,44.45,341723.0,36.748,36.8059,36.7398,36.7563,341723.0
2019-07-22 15:00:00,44.46,44.56,44.45,44.52,445118.0,36.7646,36.8473,36.7563,36.8142,445118.0
2019-07-22 15:30:00,44.52,44.6,44.46,44.5,1201151.0,36.8142,36.8804,36.7646,36.7977,1201151.0
2019-07-23 09:30:00,44.77,45.25,44.77,45.07,935092.0,37.0209,37.4178,37.0209,37.269,935092.0
2019-07-23 10:00:00,45.08,45.23,45.0,45.16,439648.0,37.2773,37.4013,37.2111,37.3434,439648.0
2019-07-23 10:30:00,45.16,45.25,45.13,45.25,435624.0,37.3434,37.4178,37.3186,37.4178,435624.0
2019-07-23 11:00:00,45.25,45.27,45.1,45.16,557876.0,37.4178,37.4344,37.2938,37.3434,557876.0
2019-07-23 11:30:00,45.15,45.18,45.02,45.07,344584.0,37.3352,37.36,37.2277,37.269,344584.0
2019-07-23 12:00:00,45.06,45.15,45.05,45.12,260143.0,37.2607,37.3352,37.2525,37.3103,260143.0
2019-07-23 12:30:00,45.12,45.2,45.01,45.05,248091.0,37.3103,37.3765,37.2194,37.2525,248091.0
2019-07-23 13:00:00,45.04,45.07,44.99,45.05,281558.0,37.2442,37.269,37.2028,37.2525,281558.0
2019-07-23 13:30:00,45.06,45.24,45.05,45.19,599549.0,37.2607,37.4096,37.2525,37.3682,599549.0
2019-07-23 14:00:00,45.19,45.25,45.15,45.25,456152.0,37.3682,37.4178,37.3352,37.4178,456152.0
2019-07-23 14:30:00,45.25,45.27,45.19,45.22,523814.0,37.4178,37.4344,37.3682,37.393,523814.0
2019-07-23 15:00:00,45.22,45.26,45.16,45.17,625714.0,37.393,37.4261,37.3434,37.3517,625714.0
2019-07-23 15:30:00,45.16,45.29,45.07,45.1,2001610.0,37.3434,37.4509,37.269,37.2938,2001610.0
2019-07-24 09:30:00,44.89,45.51,44.86,45.36,943760.0,37.1202,37.6328,37.0953,37.5088,943760.0
2019-07-24 10:00:00,45.35,45.38,45.21,45.31,339241.0,37.5005,37.5253,37.3848,37.4675,339241.0
2019-07-24 10:30:00,45.32,45.41,45.24,45.34,454936.0,37.4757,37.5502,37.4096,37.4923,454936.0
2019-07-24 11:00:00,45.34,45.36,45.25,45.32,383030.0,37.4923,37.5088,37.4178,37.4757,383030.0
2019-07-24 11:30:00,45.32,45.35,45.19,45.22,374348.0,37.4757,37.5005,37.3682,37.393,374348.0
2019-07-24 12:00:00,45.22,45.34,45.21,45.3,204657.0,37.393,37.4923,37.3848,37.4592,204657.0
2019-07-24 12:30:00,45.31,45.57,45.3,45.57,608037.0,37.4675,37.6825,37.4592,37.6825,608037.0
2019-07-24 13:00:00,45.57,45.71,45.56,45.63,466347.0,37.6825,37.7982,37.6742,37.7321,466347.0
2019-07-24 13:30:00,45.64,45.65,45.46,45.47,215304.0,37.7403,37.7486,37.5915,37.5998,215304.0
2019-07-24 14:00:00,45.47,45.59,45.46,45.55,281787.0,37.5998,37.699,37.5915,37.6659,281787.0
2019-07-24 14:30:00,45.55,45.61,45.5,45.55,280710.0,37.6659,37.7155,37.6246,37.6659,280710.0
2019-07-24 15:00:00,45.55,45.56,45.46,45.5,401135.0,37.6659,37.6742,37.5915,37.6246,401135.0
2019-07-24 15:30:00,45.51,45.59,45.46,45.51,1387394.0,37.6328,37.699,37.5915,37.6328,1387394.0
2019-07-25 09:30:00,45.5,45.57,45.17,45.2,566269.0,37.6246,37.6825,37.3517,37.3765,566269.0
2019-07-25 10:00:00,45.2,45.3,45.15,45.24,445661.0,37.3765,37.4592,37.3352,37.4096,445661.0
2019-07-25 10:30:00,45.24,45.33,45.22,45.25,485065.0,37.4096,37.484,37.393,37.4178,485065.0
2019-07-25 11:00:00,45.25,45.31,45.23,45.24,651034.0,37.4178,37.4675,37.4013,37.4096,651034.0
2019-07-25 11:30:00,45.23,45.23,44.9,44.95,363940.0,37.4013,37.4013,37.1284,37.1698,363940.0
2019-07-25 12:00:00,44.94,45.03,44.89,44.96,368606.0,37.1615,37.2359,37.1202,37.178,368606.0
2019-07-25 12:30:00,44.96,44.97,44.71,44.8,548906.0,37.178,37.1863,36.9713,37.0457,548906.0
2019-07-25 13:00:00,44.8,44.83,44.75,44.82,344058.0,37.0457,37.0705,37.0044,37.0623,344058.0
2019-07-25 13:30:00,44.82,44.88,44.78,44.78,221493.0,37.0623,37.1119,37.0292,37.0292,221493.0
2019-07-25 14:00:00,44.79,44.85,44.72,44.8,412840.0,37.0375,37.0871,36.9796,37.0457,412840.0
2019-07-25 14:30:00,44.8,44.8,44.67,44.71,323373.0,37.0457,37.0457,36.9382,36.9713,323373.0
2019-07-25 15:00:00,44.71,44.79,44.6,44.79,507547.0,36.9713,37.0375,36.8804,37.0375,507547.0
2019-07-25 15:30:00,44.78,44.9,44.75,44.89,1760671.0,37.0292,37.1284,37.0044,37.1202,1760671.0
2019-07-26 09:30:00,44.99,45.19,44.91,45.09,621806.0,37.2028,37.3682,37.1367,37.2855,621806.0
2019-07-26 10:00:00,45.09,45.21,44.99,45.17,467443.0,37.2855,37.3848,37.2028,37.3517,467443.0
2019-07-26 10:30:00,45.16,45.37,45.12,45.36,422490.0,37.3434,37.5171,37.3103,37.5088,422490.0
2019-07-26 11:00:00,45.36,45.57,45.32,45.55,496517.0,37.5088,37.6825,37.4757,37.6659,496517.0
2019-07-26 11:30:00,45.55,45.59,45.47,45.48,430690.0,37.6659,37.699,37.5998,37.608,430690.0
2019-07-26 12:00:00,45.48,45.52,45.41,45.47,290254.0,37.608,37.6411,37.5502,37.5998,290254.0
2019-07-26 12:30:00,45.47,45.52,45.45,45.5,226131.0,37.5998,37.6411,37.5832,37.6246,226131.0
2019-07-26 13:00:00,45.5,45.51,45.4,45.41,377413.0,37.6246,37.6328,37.5419,37.5502,377413.0
2019-07-26 13:30:00,45.41,45.43,45.36,45.43,288113.0,37.5502,37.5667,37.5088,37.5667,288113.0
2019-07-26 14:00:00,45.42,45.46,45.37,45.46,252510.0,37.5584,37.5915,37.5171,37.5915,252510.0
2019-07-26 14:30:00,45.46,45.59,45.44,45.59,333189.0,37.5915,37.699,37.575,37.699,333189.0
2019-07-26 15:00:00,45.59,45.69,45.55,45.69,757445.0,37.699,37.7817,37.6659,37.7817,757445.0
2019-07-26 15:30:00,45.69,45.77,45.64,45.73,1821836.0,37.7817,37.8478,37.7403,37.8148,1821836.0
2019-07-29 09:30:00,45.64,45.73,45.45,45.54,776224.0,37.7403,37.8148,37.5832,37.6577,776224.0
2019-07-29 10:00:00,45.53,45.59,45.31,45.33,841369.0,37.6494,37.699,37.4675,37.484,841369.0
2019-07-29 10:30:00,45.33,45.5,45.3,45.45,371306.0,37.484,37.6246,37.4592,37.5832,371306.0
2019-07-29 11:00:00,45.46,45.62,45.42,45.57,308296.0,37.5915,37.7238,37.5584,37.6825,308296.0
2019-07-29 11:30:00,45.57,45.57,45.46,45.53,340104.0,37.6825,37.6825,37.5915,37.6494,340104.0
2019-07-29 12:00:00,45.53,45.54,45.38,45.41,257837.0,37.6494,37.6577,37.5253,37.5502,257837.0
2019-07-29 12:30:00,45.4,45.49,45.37,45.48,221689.0,37.5419,37.6163,37.5171,37.608,221689.0
2019-07-29 13:00:00,45.48,45.51,45.42,45.44,370586.0,37.608,37.6328,37.5584,37.575,370586.0
2019-07-29 13:30:00,45.44,45.46,45.31,45.33,205277.0,37.575,37.5915,37.4675,37.484,205277.0
2019-07-29 14:00:00,45.32,45.37,45.27,45.36,225026.0,37.4757,37.5171,37.4344,37.5088,225026.0
2019-07-29 14:30:00,45.36,45.36,45.27,45.3,258953.0,37.5088,37.5088,37.4344,37.4592,258953.0
2019-07-29 15:00:00,45.29,45.32,45.16,45.16,331113.0,37.4509,37.4757,37.3434,37.3434,331113.0
2019-07-29 15:30:00,45.16,45.27,45.07,45.22,1273437.0,37.3434,37.4344,37.269,37.393,1273437.0
2019-07-30 09:30:00,44.61,44.64,44.26,44.34,605567.0,37.1777,37.2027,36.886,36.9526,605567.0
2019-07-30 10:00:00,44.33,44.38,44.16,44.17,581731.0,36.9443,36.986,36.8026,36.811,581731.0
2019-07-30 10:30:00,44.18,44.36,44.17,44.31,588244.0,36.8193,36.9693,36.811,36.9276,588244.0
2019-07-30 11:00:00,44.32,44.47,44.29,44.42,356498.0,36.936,37.061,36.911,37.0193,356498.0
2019-07-30 11:30:00,44.42,44.57,44.4,44.48,336733.0,37.0193,37.1443,37.0026,37.0693,336733.0
2019-07-30 12:00:00,44.47,44.59,44.46,44.55,371483.0,37.061,37.161,37.0526,37.1276,371483.0
2019-07-30 12:30:00,44.55,44.57,44.48,44.52,236731.0,37.1276,37.1443,37.0693,37.1026,236731.0
2019-07-30 13:00:00,44.52,44.58,44.49,44.54,272401.0,37.1026,37.1527,37.0776,37.1193,272401.0
2019-07-30 13:30:00,44.54,44.65,44.52,44.64,201516.0,37.1193,37.211,37.1026,37.2027,201516.0
2019-07-30 14:00:00,44.63,44.85,44.62,44.82,248511.0,37.1943,37.3777,37.186,37.3527,248511.0
2019-07-30 14:30:00,44.81,44.84,44.73,44.74,709898.0,37.3443,37.3693,37.2777,37.286,709898.0
2019-07-30 15:00:00,44.73,44.74,44.67,44.7,309584.0,37.2777,37.286,37.2277,37.2527,309584.0
2019-07-30 15:30:00,44.7,44.77,44.6,44.67,1301714.0,37.2527,37.311,37.1693,37.2277,1301714.0
2019-07-31 09:30:00,44.7,44.8,44.52,44.58,425628.0,37.2527,37.336,37.1026,37.1527,425628.0
2019-07-31 10:00:00,44.58,44.62,44.48,44.48,235899.0,37.1527,37.186,37.0693,37.0693,235899.0
2019-07-31 10:30:00,44.48,44.61,44.45,44.59,310154.0,37.0693,37.1777,37.0443,37.161,310154.0
2019-07-31 11:00:00,44.59,44.74,44.57,44.69,228285.0,37.161,37.286,37.1443,37.2443,228285.0
2019-07-31 11:30:00,44.7,44.7,44.61,44.68,212947.0,37.2527,37.2527,37.1777,37.236,212947.0
2019-07-31 12:00:00,44.68,44.72,44.66,44.69,189997.0,37.236,37.2693,37.2193,37.2443,189997.0
2019-07-31 12:30:00,44.7,44.74,44.64,44.68,131899.0,37.2527,37.286,37.2027,37.236,131899.0
2019-07-31 13:00:00,44.68,44.8,44.66,44.77,149953.0,37.236,37.336,37.2193,37.311,149953.0
2019-07-31 13:30:00,44.76,44.87,44.76,44.84,244525.0,37.3027,37.3943,37.3027,37.3693,244525.0
2019-07-31 14:00:00,44.83,44.99,44.66,44.66,616863.0,37.361,37.4943,37.2193,37.2193,616863.0
2019-07-31 14:30:00,44.66,44.85,44.28,44.38,1568522.0,37.2193,37.3777,36.9026,36.986,1568522.0
2019-07-31 15:00:00,44.38,44.84,44.31,44.79,1077604.0,36.986,37.3693,36.9276,37.3277,1077604.0
2019-07-31 15:30:00,44.78,44.88,44.54,44.55,1257781.0,37.3193,37.4027,37.1193,37.1276,1257781.0
2019-08-01 09:30:00,44.42,44.74,44.26,44.73,828234.0,37.0193,37.286,36.886,37.2777,828234.0
2019-08-01 10:00:00,44.73,44.73,44.45,44.5,442865.0,37.2777,37.2777,37.0443,37.086,442865.0
2019-08-01 10:30:00,44.5,44.58,44.43,44.53,469584.0,37.086,37.1527,37.0276,37.111,469584.0
2019-08-01 11:00:00,44.54,44.66,44.53,44.64,339437.0,37.1193,37.2193,37.111,37.2027,339437.0
2019-08-01 11:30:00,44.64,44.66,44.44,44.44,238042.0,37.2027,37.2193,37.036,37.036,238042.0
2019-08-01 12:00:00,44.45,44.46,44.3,44.33,296936.0,37.0443,37.0526,36.9193,36.9443,296936.0
2019-08-01 12:30:00,44.33,44.41,44.27,44.32,283578.0,36.9443,37.011,36.8943,36.936,283578.0
2019-08-01 13:00:00,44.31,44.35,43.8,43.83,477448.0,36.9276,36.961,36.5026,36.5276,477448.0
2019-08-01 13:30:00,43.82,43.92,42.89,43.15,1711880.0,36.5193,36.6026,35.7442,35.9609,1711880.0
2019-08-01 14:00:00,43.14,43.23,42.68,42.78,1230484.0,35.9526,36.0276,35.5692,35.6525,1230484.0
2019-08-01 14:30:00,42.78,43.04,42.7,42.94,769154.0,35.6525,35.8692,35.5859,35.7859,769154.0
2019-08-01 15:00:00,42.94,43.03,42.77,42.92,877306.0,35.7859,35.8609,35.6442,35.7692,877306.0
2019-08-01 15:30:00,42.92,43.07,42.73,42.92,2299831.0,35.7692,35.8942,35.6109,35.7692,2299831.0
2019-08-02 09:30:00,42.73,42.75,41.68,42.08,2235668.0,35.6109,35.6275,34.7358,35.0692,2235668.0
2019-08-02 10:00:00,42.08,42.1,41.53,41.61,1562787.0,35.0692,35.0858,34.6108,34.6775,1562787.0
2019-08-02 10:30:00,41.6,41.61,41.26,41.27,1050302.0,34.6691,34.6775,34.3858,34.3941,1050302.0
2019-08-02 11:00:00,41.26,41.78,41.24,41.72,1161808.0,34.3858,34.8192,34.3691,34.7691,1161808.0
2019-08-02 11:30:00,41.72,41.84,41.59,41.77,691038.0,34.7691,34.8692,34.6608,34.8108,691038.0
2019-08-02 12:00:00,41.77,41.9,41.74,41.83,607152.0,34.8108,34.9192,34.7858,34.8608,607152.0
2019-08-02 12:30:00,41.82,41.83,41.56,41.58,453066.0,34.8525,34.8608,34.6358,34.6525,453066.0
2019-08-02 13:00:00,41.57,41.6,41.33,41.36,814013.0,34.6441,34.6691,34.4441,34.4691,814013.0
2019-08-02 13:30:00,41.36,41.72,41.29,41.65,665441.0,34.4691,34.7691,34.4108,34.7108,665441.0
2019-08-02 14:00:00,41.65,41.94,41.6,41.9,541674.0,34.7108,34.9525,34.6691,34.9192,541674.0
2019-08-02 14:30:00,41.89,42.01,41.87,42.0,468606.0,34.9108,35.0108,34.8942,35.0025,468606.0
2019-08-02 15:00:00,42.0,42.12,41.89,42.08,733897.0,35.0025,35.1025,34.9108,35.0692,733897.0
2019-08-02 15:30:00,42.09,42.27,41.99,42.11,2464188.0,35.0775,35.2275,34.9942,35.0942,2464188.0
2019-08-05 09:30:00,40.93,41.0,40.52,40.61,1451789.0,34.1108,34.1691,33.7691,33.8441,1451789.0
2019-08-05 10:00:00,40.6,40.81,40.36,40.66,1260851.0,33.8357,34.0108,33.6357,33.8858,1260851.0
2019-08-05 10:30:00,40.66,40.69,40.41,40.61,691857.0,33.8858,33.9108,33.6774,33.8441,691857.0
2019-08-05 11:00:00,40.61,40.77,40.58,40.65,876279.0,33.8441,33.9774,33.8191,33.8774,876279.0
2019-08-05 11:30:00,40.65,40.71,40.56,40.6,494553.0,33.8774,33.9274,33.8024,33.8357,494553.0
2019-08-05 12:00:00,40.6,40.71,40.52,40.55,529097.0,33.8357,33.9274,33.7691,33.7941,529097.0
2019-08-05 12:30:00,40.54,40.58,40.27,40.29,652329.0,33.7857,33.8191,33.5607,33.5774,652329.0
2019-08-05 13:00:00,40.3,40.5,40.27,40.29,655189.0,33.5857,33.7524,33.5607,33.5774,655189.0
2019-08-05 13:30:00,40.28,40.43,40.2,40.24,487590.0,33.5691,33.6941,33.5024,33.5357,487590.0
2019-08-05 14:00:00,40.24,40.27,40.03,40.04,551963.0,33.5357,33.5607,33.3607,33.369,551963.0
2019-08-05 14:30:00,40.04,40.22,39.94,40.04,756167.0,33.369,33.5191,33.2857,33.369,756167.0
2019-08-05 15:00:00,40.05,40.33,39.94,40.25,1228705.0,33.3774,33.6107,33.2857,33.5441,1228705.0
2019-08-05 15:30:00,40.24,40.65,40.19,40.49,2520830.0,33.5357,33.8774,33.4941,33.7441,2520830.0
2019-08-06 09:30:00,40.95,41.13,40.67,40.75,1195888.0,34.1274,34.2774,33.8941,33.9608,1195888.0
2019-08-06 10:00:00,40.76,40.97,40.64,40.71,928555.0,33.9691,34.1441,33.8691,33.9274,928555.0
2019-08-06 10:30:00,40.72,40.81,40.59,40.8,599187.0,33.9358,34.0108,33.8274,34.0024,599187.0
2019-08-06 11:00:00,40.8,40.81,40.47,40.64,480478.0,34.0024,34.0108,33.7274,33.8691,480478.0
2019-08-06 11:30:00,40.64,40.84,40.57,40.82,703872.0,33.8691,34.0358,33.8107,34.0191,703872.0
2019-08-06 12:00:00,40.82,40.85,40.71,40.73,414485.0,34.0191,34.0441,33.9274,33.9441,414485.0
2019-08-06 12:30:00,40.73,40.82,40.7,40.76,402812.0,33.9441,34.0191,33.9191,33.9691,402812.0
2019-08-06 13:00:00,40.76,40.9,40.75,40.86,255514.0,33.9691,34.0858,33.9608,34.0524,255514.0
2019-08-06 13:30:00,40.87,41.04,40.82,41.03,293870.0,34.0608,34.2024,34.0191,34.1941,293870.0
2019-08-06 14:00:00,41.02,41.15,40.91,41.09,395956.0,34.1858,34.2941,34.0941,34.2441,395956.0
2019-08-06 14:30:00,41.1,41.23,41.04,41.11,384808.0,34.2524,34.3608,34.2024,34.2608,384808.0
2019-08-06 15:00:00,41.12,41.3,41.09,41.22,556979.0,34.2691,34.4191,34.2441,34.3525,556979.0
2019-08-06 15:30:00,41.21,41.33,41.13,41.23,1676011.0,34.3441,34.4441,34.2774,34.3608,1676011.0
2019-08-07 09:30:00,40.27,40.27,39.47,39.72,1774974.0,33.5607,33.5607,32.894,33.1024,1774974.0
2019-08-07 10:00:00,39.72,39.82,39.47,39.55,1293339.0,33.1024,33.1857,32.894,32.9607,1293339.0
2019-08-07 10:30:00,39.54,40.12,39.51,40.08,1147118.0,32.9524,33.4357,32.9273,33.4024,1147118.0
2019-08-07 11:00:00,40.08,40.14,39.95,40.04,861989.0,33.4024,33.4524,33.294,33.369,861989.0
2019-08-07 11:30:00,40.04,40.09,39.79,39.84,585431.0,33.369,33.4107,33.1607,33.2024,585431.0
2019-08-07 12:00:00,39.85,39.91,39.75,39.8,645265.0,33.2107,33.2607,33.1274,33.169,645265.0
2019-08-07 12:30:00,39.8,39.97,39.76,39.89,545024.0,33.169,33.3107,33.1357,33.244,545024.0
2019-08-07 13:00:00,39.9,39.96,39.79,39.9,597984.0,33.2524,33.3024,33.1607,33.2524,597984.0
2019-08-07 13:30:00,39.91,40.16,39.9,40.02,539117.0,33.2607,33.4691,33.2524,33.3524,539117.0
2019-08-07 14:00:00,40.02,40.26,40.01,40.25,727230.0,33.3524,33.5524,33.344,33.5441,727230.0
2019-08-07 14:30:00,40.25,40.42,40.22,40.41,521615.0,33.5441,33.6857,33.5191,33.6774,521615.0
2019-08-07 15:00:00,40.41,40.5,40.28,40.5,565740.0,33.6774,33.7524,33.5691,33.7524,565740.0
2019-08-07 15:30:00,40.5,40.66,40.49,40.57,1661879.0,33.7524,33.8858,33.7441,33.8107,1661879.0
2019-08-08 09:30:00,41.01,41.26,40.64,40.83,934257.0,34.1774,34.3858,33.8691,34.0274,934257.0
2019-08-08 10:00:00,40.83,40.93,40.68,40.86,626198.0,34.0274,34.1108,33.9024,34.0524,626198.0
2019-08-08 10:30:00,40.87,41.2,40.86,41.15,512101.0,34.0608,34.3358,34.0524,34.2941,512101.0
2019-08-08 11:00:00,41.15,41.23,41.03,41.16,464645.0,34.2941,34.3608,34.1941,34.3024,464645.0
2019-08-08 11:30:00,41.16,41.27,41.12,41.23,597251.0,34.3024,34.3941,34.2691,34.3608,597251.0
2019-08-08 12:00:00,41.24,41.42,41.23,41.38,317631.0,34.3691,34.5191,34.3608,34.4858,317631.0
2019-08-08 12:30:00,41.38,41.43,41.33,41.4,267045.0,34.4858,34.5275,34.4441,34.5025,267045.0
2019-08-08 13:00:00,41.4,41.45,41.34,41.41,314536.0,34.5025,34.5441,34.4525,34.5108,314536.0
2019-08-08 13:30:00,41.41,41.46,41.38,41.4,297413.0,34.5108,34.5525,34.4858,34.5025,297413.0
2019-08-08 14:00:00,41.4,41.4,41.25,41.29,501049.0,34.5025,34.5025,34.3775,34.4108,501049.0
2019-08-08 14:30:00,41.29,41.35,41.16,41.25,393500.0,34.4108,34.4608,34.3024,34.3775,393500.0
2019-08-08 15:00:00,41.25,41.31,41.15,41.18,488552.0,34.3775,34.4275,34.2941,34.3191,488552.0
2019-08-08 15:30:00,41.17,41.38,41.16,41.27,1950075.0,34.3108,34.4858,34.3024,34.3941,1950075.0
2019-08-09 09:30:00,40.99,41.31,40.95,41.0,582131.0,34.1608,34.4275,34.1274,34.1691,582131.0
2019-08-09 10:00:00,41.0,41.01,40.71,40.71,806765.0,34.1691,34.1774,33.9274,33.9274,806765.0
2019-08-09 10:30:00,40.71,40.9,40.64,40.86,1085926.0,33.9274,34.0858,33.8691,34.0524,1085926.0
2019-08-09 11:00:00,40.86,40.88,40.71,40.71,485659.0,34.0524,34.0691,33.9274,33.9274,485659.0
2019-08-09 11:30:00,40.72,41.02,40.68,41.02,783250.0,33.9358,34.1858,33.9024,34.1858,783250.0
2019-08-09 12:00:00,41.01,41.22,41.0,41.08,731208.0,34.1774,34.3525,34.1691,34.2358,731208.0
2019-08-09 12:30:00,41.08,41.52,41.06,41.34,684958.0,34.2358,34.6025,34.2191,34.4525,684958.0
2019-08-09 13:00:00,41.34,41.49,41.34,41.48,642333.0,34.4525,34.5775,34.4525,34.5691,642333.0
2019-08-09 13:30:00,41.48,41.56,41.44,41.46,380014.0,34.5691,34.6358,34.5358,34.5525,380014.0
2019-08-09 14:00:00,41.47,41.54,41.4,41.5,298589.0,34.5608,34.6191,34.5025,34.5858,298589.0
2019-08-09 14:30:00,41.51,41.56,41.49,41.54,279830.0,34.5941,34.6358,34.5775,34.6191,279830.0
2019-08-09 15:00:00,41.54,41.78,41.53,41.71,707664.0,34.6191,34.8192,34.6108,34.7608,707664.0
2019-08-09 15:30:00,41.71,41.82,41.5,41.52,1760997.0,34.7608,34.8525,34.5858,34.6025,1760997.0
2019-08-12 09:30:00,40.77,40.83,40.43,40.6,1062839.0,33.9774,34.0274,33.6941,33.8357,1062839.0
2019-08-12 10:00:00,40.6,40.9,40.59,40.82,521509.0,33.8357,34.0858,33.8274,34.0191,521509.0
2019-08-12 10:30:00,40.81,40.88,40.62,40.73,518907.0,34.0108,34.0691,33.8524,33.9441,518907.0
2019-08-12 11:00:00,40.72,40.72,40.52,40.63,449411.0,33.9358,33.9358,33.7691,33.8607,449411.0
2019-08-12 11:30:00,40.63,40.71,40.51,40.59,407182.0,33.8607,33.9274,33.7607,33.8274,407182.0
2019-08-12 12:00:00,40.59,40.63,40.51,40.61,425246.0,33.8274,33.8607,33.7607,33.8441,425246.0
2019-08-12 12:30:00,40.61,40.62,40.44,40.49,535866.0,33.8441,33.8524,33.7024,33.7441,535866.0
2019-08-12 13:00:00,40.49,40.55,40.44,40.46,392696.0,33.7441,33.7941,33.7024,33.7191,392696.0
2019-08-12 13:30:00,40.46,40.5,40.34,40.39,508709.0,33.7191,33.7524,33.6191,33.6607,508709.0
2019-08-12 14:00:00,40.39,40.45,40.32,40.36,589394.0,33.6607,33.7107,33.6024,33.6357,589394.0
2019-08-12 14:30:00,40.35,40.36,40.15,40.25,752471.0,33.6274,33.6357,33.4607,33.5441,752471.0
2019-08-12 15:00:00,40.25,40.33,40.18,40.25,497450.0,33.5441,33.6107,33.4857,33.5441,497450.0
2019-08-12 15:30:00,40.24,40.4,40.22,40.36,600184.0,33.5357,33.6691,33.5191,33.6357,600184.0
2019-08-13 09:30:00,40.39,41.33,40.08,41.27,1573257.0,33.6607,34.4441,33.4024,34.3941,1573257.0
2019-08-13 10:00:00,41.26,41.29,40.88,41.23,1092934.0,34.3858,34.4108,34.0691,34.3608,1092934.0
2019-08-13 10:30:00,41.24,41.3,40.98,41.0,773351.0,34.3691,34.4191,34.1524,34.1691,773351.0
2019-08-13 11:00:00,40.99,41.1,40.79,40.82,690809.0,34.1608,34.2524,33.9941,34.0191,690809.0
2019-08-13 11:30:00,40.83,41.01,40.77,40.99,751612.0,34.0274,34.1774,33.9774,34.1608,751612.0
2019-08-13 12:00:00,40.99,41.05,40.88,40.98,589865.0,34.1608,34.2108,34.0691,34.1524,589865.0
2019-08-13 12:30:00,40.98,41.09,40.92,41.01,413193.0,34.1524,34.2441,34.1024,34.1774,413193.0
2019-08-13 13:00:00,41.01,41.12,40.9,40.95,571083.0,34.1774,34.2691,34.0858,34.1274,571083.0
2019-08-13 13:30:00,40.95,40.99,40.85,40.93,286000.0,34.1274,34.1608,34.0441,34.1108,286000.0
2019-08-13 14:00:00,40.94,40.97,40.79,40.89,354194.0,34.1191,34.1441,33.9941,34.0774,354194.0
2019-08-13 14:30:00,40.88,40.94,40.83,40.83,263973.0,34.0691,34.1191,34.0274,34.0274,263973.0
2019-08-13 15:00:00,40.84,40.86,40.68,40.79,513565.0,34.0358,34.0524,33.9024,33.9941,513565.0
2019-08-13 15:30:00,40.78,40.79,40.59,40.7,1565584.0,33.9858,33.9941,33.8274,33.9191,1565584.0
2019-08-14 09:30:00,39.57,39.57,39.22,39.41,1861683.0,32.9774,32.9774,32.6857,32.844,1861683.0
2019-08-14 10:00:00,39.4,39.46,39.21,39.45,986490.0,32.8357,32.8857,32.6773,32.8773,986490.0
2019-08-14 10:30:00,39.45,39.48,39.03,39.04,589785.0,32.8773,32.9023,32.5273,32.5357,589785.0
2019-08-14 11:00:00,39.04,39.21,38.83,39.16,1201582.0,32.5357,32.6773,32.3606,32.6357,1201582.0
2019-08-14 11:30:00,39.15,39.21,38.97,39.13,768670.0,32.6273,32.6773,32.4773,32.6107,768670.0
2019-08-14 12:00:00,39.13,39.24,39.05,39.14,830734.0,32.6107,32.7023,32.544,32.619,830734.0
2019-08-14 12:30:00,39.15,39.25,39.02,39.02,469251.0,32.6273,32.7107,32.519,32.519,469251.0
2019-08-14 13:00:00,39.02,39.25,38.96,39.18,1182442.0,32.519,32.7107,32.469,32.6523,1182442.0
2019-08-14 13:30:00,39.18,39.3,39.16,39.19,518763.0,32.6523,32.7523,32.6357,32.6607,518763.0
2019-08-14 14:00:00,39.18,39.22,39.07,39.18,569323.0,32.6523,32.6857,32.5607,32.6523,569323.0
2019-08-14 14:30:00,39.18,39.28,39.04,39.25,716833.0,32.6523,32.7357,32.5357,32.7107,716833.0
2019-08-14 15:00:00,39.24,39.51,39.2,39.39,1262098.0,32.7023,32.9273,32.669,32.8273,1262098.0
2019-08-14 15:30:00,39.38,39.46,39.2,39.32,3092845.0,32.819,32.8857,32.669,32.769,3092845.0
2019-08-15 09:30:00,39.43,39.57,39.23,39.52,1117036.0,32.8607,32.9774,32.694,32.9357,1117036.0
2019-08-15 10:00:00,39.51,39.59,39.28,39.28,687923.0,32.9273,32.994,32.7357,32.7357,687923.0
2019-08-15 10:30:00,39.29,39.37,39.2,39.23,527638.0,32.744,32.8107,32.669,32.694,527638.0
2019-08-15 11:00:00,39.23,39.24,39.0,39.18,558358.0,32.694,32.7023,32.5023,32.6523,558358.0
2019-08-15 11:30:00,39.18,39.29,39.13,39.29,510521.0,32.6523,32.744,32.6107,32.744,510521.0
2019-08-15 12:00:00,39.29,39.42,39.21,39.21,559130.0,32.744,32.8523,32.6773,32.6773,559130.0
2019-08-15 12:30:00,39.21,39.28,39.16,39.26,332722.0,32.6773,32.7357,32.6357,32.719,332722.0
2019-08-15 13:00:00,39.25,39.32,39.09,39.11,358959.0,32.7107,32.769,32.5773,32.594,358959.0
2019-08-15 13:30:00,39.1,39.15,38.76,38.79,772806.0,32.5857,32.6273,32.3023,32.3273,772806.0
2019-08-15 14:00:00,38.78,39.05,38.76,38.98,687632.0,32.319,32.544,32.3023,32.4857,687632.0
2019-08-15 14:30:00,38.99,39.08,38.9,39.03,384009.0,32.494,32.569,32.419,32.5273,384009.0
2019-08-15 15:00:00,39.04,39.19,39.04,39.09,480753.0,32.5357,32.6607,32.5357,32.5773,480753.0
2019-08-15 15:30:00,39.09,39.21,38.99,39.1,1651380.0,32.5773,32.6773,32.494,32.5857,1651380.0
2019-08-16 09:30:00,39.53,39.68,39.43,39.44,1371290.0,32.944,33.069,32.8607,32.869,1371290.0
2019-08-16 10:00:00,39.44,39.8,39.42,39.71,794575.0,32.869,33.169,32.8523,33.094,794575.0
2019-08-16 10:30:00,39.7,40.09,39.7,40.08,567521.0,33.0857,33.4107,33.0857,33.4024,567521.0
2019-08-16 11:00:00,40.09,40.1,39.94,40.02,621474.0,33.4107,33.4191,33.2857,33.3524,621474.0
2019-08-16 11:30:00,40.02,40.19,39.97,40.18,508066.0,33.3524,33.4941,33.3107,33.4857,508066.0
2019-08-16 12:00:00,40.18,40.18,40.04,40.05,287479.0,33.4857,33.4857,33.369,33.3774,287479.0
2019-08-16 12:30:00,40.06,40.07,39.98,40.0,259472.0,33.3857,33.394,33.319,33.3357,259472.0
2019-08-16 13:00:00,40.01,40.11,39.97,40.09,221997.0,33.344,33.4274,33.3107,33.4107,221997.0
2019-08-16 13:30:00,40.1,40.15,40.06,40.15,242332.0,33.4191,33.4607,33.3857,33.4607,242332.0
2019-08-16 14:00:00,40.15,40.15,40.08,40.11,323546.0,33.4607,33.4607,33.4024,33.4274,323546.0
2019-08-16 14:30:00,40.1,40.1,39.94,39.96,320515.0,33.4191,33.4191,33.2857,33.3024,320515.0
2019-08-16 15:00:00,39.95,39.99,39.93,39.93,523758.0,33.294,33.3274,33.2774,33.2774,523758.0
2019-08-16 15:30:00,39.93,40.03,39.85,39.95,1812415.0,33.2774,33.3607,33.2107,33.294,1812415.0
2019-08-19 09:30:00,40.74,40.83,40.57,40.59,1131673.0,33.9524,34.0274,33.8107,33.8274,1131673.0
2019-08-19 10:00:00,40.6,40.62,40.28,40.39,482099.0,33.8357,33.8524,33.5691,33.6607,482099.0
2019-08-19 10:30:00,40.4,40.46,40.28,40.28,552307.0,33.6691,33.7191,33.5691,33.5691,552307.0
2019-08-19 11:00:00,40.28,40.46,40.25,40.41,524356.0,33.5691,33.7191,33.5441,33.6774,524356.0
2019-08-19 11:30:00,40.41,40.46,40.32,40.35,314848.0,33.6774,33.7191,33.6024,33.6274,314848.0
2019-08-19 12:00:00,40.34,40.39,40.31,40.36,303638.0,33.6191,33.6607,33.5941,33.6357,303638.0
2019-08-19 12:30:00,40.36,40.42,40.32,40.35,263141.0,33.6357,33.6857,33.6024,33.6274,263141.0
2019-08-19 13:00:00,40.35,40.43,40.32,40.39,304180.0,33.6274,33.6941,33.6024,33.6607,304180.0
2019-08-19 13:30:00,40.4,40.41,40.33,40.35,184012.0,33.6691,33.6774,33.6107,33.6274,184012.0
2019-08-19 14:00:00,40.35,40.39,40.29,40.33,362287.0,33.6274,33.6607,33.5774,33.6107,362287.0
2019-08-19 14:30:00,40.33,40.38,40.29,40.3,357880.0,33.6107,33.6524,33.5774,33.5857,357880.0
2019-08-19 15:00:00,40.32,40.37,40.23,40.36,504355.0,33.6024,33.6441,33.5274,33.6357,504355.0
2019-08-19 15:30:00,40.35,40.45,40.34,40.36,1310782.0,33.6274,33.7107,33.6191,33.6357,1310782.0
2019-08-20 09:30:00,40.04,40.13,39.83,39.96,1270836.0,33.369,33.4441,33.194,33.3024,1270836.0
2019-08-20 10:00:00,39.97,40.13,39.89,40.07,842333.0,33.3107,33.4441,33.244,33.394,842333.0
2019-08-20 10:30:00,40.07,40.23,39.98,40.23,769579.0,33.394,33.5274,33.319,33.5274,769579.0
2019-08-20 11:00:00,40.23,40.26,40.15,40.19,670828.0,33.5274,33.5524,33.4607,33.4941,670828.0
2019-08-20 11:30:00,40.2,40.26,40.13,40.25,486671.0,33.5024,33.5524,33.4441,33.5441,486671.0
2019-08-20 12:00:00,40.25,40.29,40.21,40.25,550471.0,33.5441,33.5774,33.5107,33.5441,550471.0
2019-08-20 12:30:00,40.25,40.25,40.12,40.22,370249.0,33.5441,33.5441,33.4357,33.5191,370249.0
2019-08-20 13:00:00,40.21,40.26,40.14,40.19,322653.0,33.5107,33.5524,33.4524,33.4941,322653.0
2019-08-20 13:30:00,40.19,40.2,40.07,40.18,434864.0,33.4941,33.5024,33.394,33.4857,434864.0
2019-08-20 14:00:00,40.18,40.19,39.94,40.07,676431.0,33.4857,33.4941,33.2857,33.394,676431.0
2019-08-20 14:30:00,40.07,40.13,40.03,40.06,282138.0,33.394,33.4441,33.3607,33.3857,282138.0
2019-08-20 15:00:00,40.06,40.07,39.97,40.07,501227.0,33.3857,33.394,33.3107,33.394,501227.0
2019-08-20 15:30:00,40.06,40.07,39.85,39.9,1819504.0,33.3857,33.394,33.2107,33.2524,1819504.0
2019-08-21 09:30:00,40.48,40.53,40.3,40.34,527956.0,33.7357,33.7774,33.5857,33.6191,527956.0
2019-08-21 10:00:00,40.33,40.35,40.11,40.15,537453.0,33.6107,33.6274,33.4274,33.4607,537453.0
2019-08-21 10:30:00,40.14,40.18,40.03,40.14,645700.0,33.4524,33.4857,33.3607,33.4524,645700.0
2019-08-21 11:00:00,40.13,40.23,40.1,40.17,366389.0,33.4441,33.5274,33.4191,33.4774,366389.0
2019-08-21 11:30:00,40.17,40.19,40.05,40.12,449968.0,33.4774,33.4941,33.3774,33.4357,449968.0
2019-08-21 12:00:00,40.13,40.16,40.0,40.05,616669.0,33.4441,33.4691,33.3357,33.3774,616669.0
2019-08-21 12:30:00,40.05,40.15,40.0,40.11,395629.0,33.3774,33.4607,33.3357,33.4274,395629.0
2019-08-21 13:00:00,40.11,40.12,40.03,40.07,339979.0,33.4274,33.4357,33.3607,33.394,339979.0
2019-08-21 13:30:00,40.07,40.08,40.01,40.02,278139.0,33.394,33.4024,33.344,33.3524,278139.0
2019-08-21 14:00:00,40.02,40.18,39.96,40.08,514882.0,33.3524,33.4857,33.3024,33.4024,514882.0
2019-08-21 14:30:00,40.08,40.09,39.84,39.86,709606.0,33.4024,33.4107,33.2024,33.219,709606.0
2019-08-21 15:00:00,39.85,40.0,39.83,40.0,1369452.0,33.2107,33.3357,33.194,33.3357,1369452.0
2019-08-21 15:30:00,40.0,40.07,39.89,39.94,1620756.0,33.3357,33.394,33.244,33.2857,1620756.0
2019-08-22 09:30:00,40.36,40.42,40.09,40.25,858217.0,33.6357,33.6857,33.4107,33.5441,858217.0
2019-08-22 10:00:00,40.25,40.26,40.06,40.11,448990.0,33.5441,33.5524,33.3857,33.4274,448990.0
2019-08-22 10:30:00,40.1,40.12,39.91,40.02,573119.0,33.4191,33.4357,33.2607,33.3524,573119.0
2019-08-22 11:00:00,40.03,40.25,40.01,40.13,527786.0,33.3607,33.5441,33.344,33.4441,527786.0
2019-08-22 11:30:00,40.13,40.32,40.11,40.22,430618.0,33.4441,33.6024,33.4274,33.5191,430618.0
2019-08-22 12:00:00,40.22,40.39,40.21,40.34,341325.0,33.5191,33.6607,33.5107,33.6191,341325.0
2019-08-22 12:30:00,40.34,40.41,40.29,40.29,483048.0,33.6191,33.6774,33.5774,33.5774,483048.0
2019-08-22 13:00:00,40.29,40.4,40.28,40.34,317322.0,33.5774,33.6691,33.5691,33.6191,317322.0
2019-08-22 13:30:00,40.35,40.41,40.32,40.36,298429.0,33.6274,33.6774,33.6024,33.6357,298429.0
2019-08-22 14:00:00,40.36,40.42,40.31,40.32,451216.0,33.6357,33.6857,33.5941,33.6024,451216.0
2019-08-22 14:30:00,40.32,40.39,40.31,40.37,320508.0,33.6024,33.6607,33.5941,33.6441,320508.0
2019-08-22 15:00:00,40.38,40.38,40.25,40.33,336848.0,33.6524,33.6524,33.5441,33.6107,336848.0
2019-08-22 15:30:00,40.33,40.41,40.25,40.27,1171725.0,33.6107,33.6774,33.5441,33.5607,1171725.0
2019-08-23 09:30:00,40.05,40.29,39.93,40.26,773703.0,33.3774,33.5774,33.2774,33.5524,773703.0
2019-08-23 10:00:00,40.25,40.4,40.1,40.2,729772.0,33.5441,33.6691,33.4191,33.5024,729772.0
2019-08-23 10:30:00,40.2,40.34,40.09,40.13,558698.0,33.5024,33.6191,33.4107,33.4441,558698.0
2019-08-23 11:00:00,40.14,40.17,39.5,39.7,1334802.0,33.4524,33.4774,32.919,33.0857,1334802.0
2019-08-23 11:30:00,39.7,39.72,39.47,39.5,643337.0,33.0857,33.1024,32.894,32.919,643337.0
2019-08-23 12:00:00,39.51,39.7,39.42,39.57,573230.0,32.9273,33.0857,32.8523,32.9774,573230.0
2019-08-23 12:30:00,39.56,39.76,39.56,39.62,376068.0,32.969,33.1357,32.969,33.019,376068.0
2019-08-23 13:00:00,39.62,39.67,39.5,39.52,423591.0,33.019,33.0607,32.919,32.9357,423591.0
2019-08-23 13:30:00,39.52,39.7,39.51,39.68,377305.0,32.9357,33.0857,32.9273,33.069,377305.0
2019-08-23 14:00:00,39.69,39.69,39.56,39.6,416998.0,33.0774,33.0774,32.969,33.0024,416998.0
2019-08-23 14:30:00,39.6,39.64,39.44,39.54,384250.0,33.0024,33.0357,32.869,32.9524,384250.0
2019-08-23 15:00:00,39.54,39.6,39.39,39.42,754913.0,32.9524,33.0024,32.8273,32.8523,754913.0
2019-08-23 15:30:00,39.42,39.45,39.11,39.36,2313916.0,32.8523,32.8773,32.594,32.8023,2313916.0
2019-08-26 09:30:00,39.84,39.98,39.7,39.88,700342.0,33.2024,33.319,33.0857,33.2357,700342.0
2019-08-26 10:00:00,39.88,39.96,39.74,39.89,490333.0,33.2357,33.3024,33.119,33.244,490333.0
2019-08-26 10:30:00,39.88,39.95,39.79,39.91,569184.0,33.2357,33.294,33.1607,33.2607,569184.0
2019-08-26 11:00:00,39.91,40.01,39.88,39.9,560908.0,33.2607,33.344,33.2357,33.2524,560908.0
2019-08-26 11:30:00,39.89,39.96,39.83,39.92,371294.0,33.244,33.3024,33.194,33.269,371294.0
2019-08-26 12:00:00,39.91,40.11,39.89,40.07,322962.0,33.2607,33.4274,33.244,33.394,322962.0
2019-08-26 12:30:00,40.07,40.1,40.02,40.06,348354.0,33.394,33.4191,33.3524,33.3857,348354.0
2019-08-26 13:00:00,40.07,40.1,40.0,40.07,400078.0,33.394,33.4191,33.3357,33.394,400078.0
2019-08-26 13:30:00,40.07,40.18,40.06,40.15,351823.0,33.394,33.4857,33.3857,33.4607,351823.0
2019-08-26 14:00:00,40.15,40.17,40.07,40.13,651915.0,33.4607,33.4774,33.394,33.4441,651915.0
2019-08-26 14:30:00,40.12,40.21,40.11,40.18,544822.0,33.4357,33.5107,33.4274,33.4857,544822.0
2019-08-26 15:00:00,40.17,40.27,40.14,40.2,725778.0,33.4774,33.5607,33.4524,33.5024,725778.0
2019-08-26 15:30:00,40.21,40.24,40.01,40.19,1676174.0,33.5107,33.5357,33.344,33.4941,1676174.0
2019-08-27 09:30:00,40.25,40.34,39.98,40.05,527547.0,33.5441,33.6191,33.319,33.3774,527547.0
2019-08-27 10:00:00,40.05,40.08,39.73,39.73,684088.0,33.3774,33.4024,33.1107,33.1107,684088.0
2019-08-27 10:30:00,39.73,39.83,39.7,39.77,515510.0,33.1107,33.194,33.0857,33.144,515510.0
2019-08-27 11:00:00,39.77,39.92,39.61,39.62,460484.0,33.144,33.269,33.0107,33.019,460484.0
2019-08-27 11:30:00,39.61,39.79,39.6,39.62,317478.0,33.0107,33.1607,33.0024,33.019,317478.0
2019-08-27 12:00:00,39.62,39.67,39.55,39.63,259397.0,33.019,33.0607,32.9607,33.0274,259397.0
2019-08-27 12:30:00,39.63,39.65,39.46,39.48,398720.0,33.0274,33.044,32.8857,32.9023,398720.0
2019-08-27 13:00:00,39.48,39.73,39.45,39.72,626062.0,32.9023,33.1107,32.8773,33.1024,626062.0
2019-08-27 13:30:00,39.71,39.84,39.66,39.76,393415.0,33.094,33.2024,33.0524,33.1357,393415.0
2019-08-27 14:00:00,39.75,39.79,39.64,39.67,298206.0,33.1274,33.1607,33.0357,33.0607,298206.0
2019-08-27 14:30:00,39.66,39.75,39.58,39.72,374299.0,33.0524,33.1274,32.9857,33.1024,374299.0
2019-08-27 15:00:00,39.73,39.85,39.66,39.68,436078.0,33.1107,33.2107,33.0524,33.069,436078.0
2019-08-27 15:30:00,39.68,39.87,39.65,39.78,1336302.0,33.069,33.2274,33.044,33.1524,1336302.0
2019-08-28 09:30:00,39.4,40.03,39.35,40.0,926373.0,32.8357,33.3607,32.794,33.3357,926373.0
2019-08-28 10:00:00,40.0,40.06,39.88,40.04,533563.0,33.3357,33.3857,33.2357,33.369,533563.0
2019-08-28 10:30:00,40.04,40.25,40.01,40.18,494136.0,33.369,33.5441,33.344,33.4857,494136.0
2019-08-28 11:00:00,40.17,40.33,40.07,40.29,500504.0,33.4774,33.6107,33.394,33.5774,500504.0
2019-08-28 11:30:00,40.3,40.45,40.26,40.38,349006.0,33.5857,33.7107,33.5524,33.6524,349006.0
2019-08-28 12:00:00,40.38,40.56,40.37,40.48,568229.0,33.6524,33.8024,33.6441,33.7357,568229.0
2019-08-28 12:30:00,40.48,40.61,40.43,40.6,435672.0,33.7357,33.8441,33.6941,33.8357,435672.0
2019-08-28 13:00:00,40.59,40.7,40.52,40.69,701735.0,33.8274,33.9191,33.7691,33.9108,701735.0
2019-08-28 13:30:00,40.69,40.69,40.56,40.57,367298.0,33.9108,33.9108,33.8024,33.8107,367298.0
2019-08-28 14:00:00,40.57,40.64,40.55,40.62,543986.0,33.8107,33.8691,33.7941,33.8524,543986.0
2019-08-28 14:30:00,40.62,40.65,40.56,40.61,408813.0,33.8524,33.8774,33.8024,33.8441,408813.0
2019-08-28 15:00:00,40.6,40.61,40.41,40.42,647595.0,33.8357,33.8441,33.6774,33.6857,647595.0
2019-08-28 15:30:00,40.42,40.46,40.33,40.4,1701220.0,33.6857,33.7191,33.6107,33.6691,1701220.0
2019-08-29 09:30:00,40.89,41.26,40.87,41.22,852322.0,34.0774,34.3858,34.0608,34.3525,852322.0
2019-08-29 10:00:00,41.22,41.27,41.12,41.25,598826.0,34.3525,34.3941,34.2691,34.3775,598826.0
2019-08-29 10:30:00,41.25,41.3,41.05,41.2,650636.0,34.3775,34.4191,34.2108,34.3358,650636.0
2019-08-29 11:00:00,41.2,41.36,41.16,41.35,604801.0,34.3358,34.4691,34.3024,34.4608,604801.0
2019-08-29 11:30:00,41.36,41.43,41.28,41.4,732999.0,34.4691,34.5275,34.4025,34.5025,732999.0
2019-08-29 12:00:00,41.4,41.4,41.22,41.23,445150.0,34.5025,34.5025,34.3525,34.3608,445150.0
2019-08-29 12:30:00,41.22,41.35,41.21,41.32,308802.0,34.3525,34.4608,34.3441,34.4358,308802.0
2019-08-29 13:00:00,41.33,41.44,41.32,41.35,581271.0,34.4441,34.5358,34.4358,34.4608,581271.0
2019-08-29 13:30:00,41.35,41.42,41.31,41.37,557561.0,34.4608,34.5191,34.4275,34.4775,557561.0
2019-08-29 14:00:00,41.37,41.49,41.37,41.44,577773.0,34.4775,34.5775,34.4775,34.5358,577773.0
2019-08-29 14:30:00,41.43,41.44,41.36,41.38,516430.0,34.5275,34.5358,34.4691,34.4858,516430.0
2019-08-29 15:00:00,41.38,41.4,41.32,41.35,803740.0,34.4858,34.5025,34.4358,34.4608,803740.0
2019-08-29 15:30:00,41.35,41.5,41.25,41.31,2535709.0,34.4608,34.5858,34.3775,34.4275,2535709.0
2019-08-30 09:30:00,41.68,41.78,41.53,41.72,719464.0,34.7358,34.8192,34.6108,34.7691,719464.0
2019-08-30 10:00:00,41.72,41.87,41.6,41.61,693182.0,34.7691,34.8942,34.6691,34.6775,693182.0
2019-08-30 10:30:00,41.62,41.68,41.54,41.54,319897.0,34.6858,34.7358,34.6191,34.6191,319897.0
2019-08-30 11:00:00,41.54,41.56,41.3,41.4,494496.0,34.6191,34.6358,34.4191,34.5025,494496.0
2019-08-30 11:30:00,41.4,41.65,41.4,41.62,351244.0,34.5025,34.7108,34.5025,34.6858,351244.0
2019-08-30 12:00:00,41.61,41.69,41.55,41.68,226107.0,34.6775,34.7441,34.6275,34.7358,226107.0
2019-08-30 12:30:00,41.67,41.81,41.65,41.76,237147.0,34.7275,34.8442,34.7108,34.8025,237147.0
2019-08-30 13:00:00,41.76,41.78,41.69,41.69,208238.0,34.8025,34.8192,34.7441,34.7441,208238.0
2019-08-30 13:30:00,41.7,41.71,41.6,41.66,283271.0,34.7525,34.7608,34.6691,34.7191,283271.0
2019-08-30 14:00:00,41.66,41.72,41.64,41.72,238725.0,34.7191,34.7691,34.7025,34.7691,238725.0
2019-08-30 14:30:00,41.72,41.72,41.5,41.52,247799.0,34.7691,34.7691,34.5858,34.6025,247799.0
2019-08-30 15:00:00,41.51,41.57,41.44,41.55,371643.0,34.5941,34.6441,34.5358,34.6275,371643.0
2019-08-30 15:30:00,41.55,41.59,41.47,41.49,1178508.0,34.6275,34.6608,34.5608,34.5775,1178508.0
2019-09-03 09:30:00,41.04,41.09,40.8,40.97,706957.0,34.2024,34.2441,34.0024,34.1441,706957.0
2019-09-03 10:00:00,40.96,40.97,40.35,40.7,1529507.0,34.1358,34.1441,33.6274,33.9191,1529507.0
2019-09-03 10:30:00,40.69,40.85,40.54,40.83,425300.0,33.9108,34.0441,33.7857,34.0274,425300.0
2019-09-03 11:00:00,40.84,40.89,40.68,40.77,637877.0,34.0358,34.0774,33.9024,33.9774,637877.0
2019-09-03 11:30:00,40.77,40.85,40.72,40.73,347412.0,33.9774,34.0441,33.9358,33.9441,347412.0
2019-09-03 12:00:00,40.73,40.77,40.65,40.66,240613.0,33.9441,33.9774,33.8774,33.8858,240613.0
2019-09-03 12:30:00,40.66,40.79,40.64,40.69,225125.0,33.8858,33.9941,33.8691,33.9108,225125.0
2019-09-03 13:00:00,40.69,40.8,40.64,40.65,288134.0,33.9108,34.0024,33.8691,33.8774,288134.0
2019-09-03 13:30:00,40.66,40.72,40.63,40.72,202562.0,33.8858,33.9358,33.8607,33.9358,202562.0
2019-09-03 14:00:00,40.72,40.85,40.71,40.82,277791.0,33.9358,34.0441,33.9274,34.0191,277791.0
2019-09-03 14:30:00,40.81,40.9,40.79,40.89,331785.0,34.0108,34.0858,33.9941,34.0774,331785.0
2019-09-03 15:00:00,40.89,41.02,40.86,41.01,390743.0,34.0774,34.1858,34.0524,34.1774,390743.0
2019-09-03 15:30:00,41.01,41.03,40.92,40.99,1142844.0,34.1774,34.1941,34.1024,34.1608,1142844.0
2019-09-04 09:30:00,41.44,41.49,41.32,41.41,449085.0,34.5358,34.5775,34.4358,34.5108,449085.0
2019-09-04 10:00:00,41.4,41.5,41.31,41.42,310820.0,34.5025,34.5858,34.4275,34.5191,310820.0
2019-09-04 10:30:00,41.42,41.47,41.36,41.39,242725.0,34.5191,34.5608,34.4691,34.4941,242725.0
2019-09-04 11:00:00,41.39,41.42,41.34,41.41,215589.0,34.4941,34.5191,34.4525,34.5108,215589.0
2019-09-04 11:30:00,41.41,41.45,41.35,41.41,219244.0,34.5108,34.5441,34.4608,34.5108,219244.0
2019-09-04 12:00:00,41.41,41.44,41.34,41.38,232484.0,34.5108,34.5358,34.4525,34.4858,232484.0
2019-09-04 12:30:00,41.38,41.44,41.36,41.43,359770.0,34.4858,34.5358,34.4691,34.5275,359770.0
2019-09-04 13:00:00,41.43,41.46,41.37,41.43,183469.0,34.5275,34.5525,34.4775,34.5275,183469.0
2019-09-04 13:30:00,41.43,41.45,41.32,41.35,174388.0,34.5275,34.5441,34.4358,34.4608,174388.0
2019-09-04 14:00:00,41.35,41.5,41.3,41.48,486987.0,34.4608,34.5858,34.4191,34.5691,486987.0
2019-09-04 14:30:00,41.48,41.58,41.46,41.58,416013.0,34.5691,34.6525,34.5525,34.6525,416013.0
2019-09-04 15:00:00,41.58,41.69,41.57,41.66,383517.0,34.6525,34.7441,34.6441,34.7191,383517.0
2019-09-04 15:30:00,41.66,41.69,41.49,41.53,1428430.0,34.7191,34.7441,34.5775,34.6108,1428430.0
2019-09-05 09:30:00,42.3,42.76,42.3,42.59,871312.0,35.2525,35.6359,35.2525,35.4942,871312.0
2019-09-05 10:00:00,42.6,43.11,42.6,43.07,1046127.0,35.5025,35.9276,35.5025,35.8942,1046127.0
2019-09-05 10:30:00,43.08,43.09,42.72,42.79,594222.0,35.9026,35.9109,35.6025,35.6609,594222.0
2019-09-05 11:00:00,42.8,42.86,42.67,42.74,461502.0,35.6692,35.7192,35.5609,35.6192,461502.0
2019-09-05 11:30:00,42.73,42.78,42.68,42.73,332727.0,35.6109,35.6525,35.5692,35.6109,332727.0
2019-09-05 12:00:00,42.73,42.75,42.63,42.66,247170.0,35.6109,35.6275,35.5275,35.5525,247170.0
2019-09-05 12:30:00,42.66,42.7,42.62,42.64,198860.0,35.5525,35.5859,35.5192,35.5359,198860.0
2019-09-05 13:00:00,42.63,42.69,42.54,42.62,262745.0,35.5275,35.5775,35.4525,35.5192,262745.0
2019-09-05 13:30:00,42.62,42.63,42.56,42.57,173515.0,35.5192,35.5275,35.4692,35.4775,173515.0
2019-09-05 14:00:00,42.57,42.63,42.5,42.51,340123.0,35.4775,35.5275,35.4192,35.4275,340123.0
2019-09-05 14:30:00,42.5,42.55,42.43,42.54,384290.0,35.4192,35.4609,35.3609,35.4525,384290.0
2019-09-05 15:00:00,42.55,42.61,42.49,42.55,352791.0,35.4609,35.5109,35.4109,35.4609,352791.0
2019-09-05 15:30:00,42.55,42.62,42.44,42.47,1446745.0,35.4609,35.5192,35.3692,35.3942,1446745.0
2019-09-06 09:30:00,42.47,42.47,42.01,42.31,904746.0,35.3942,35.3942,35.0108,35.2608,904746.0
2019-09-06 10:00:00,42.32,42.51,42.29,42.48,451446.0,35.2692,35.4275,35.2442,35.4025,451446.0
2019-09-06 10:30:00,42.49,42.55,42.31,42.32,522022.0,35.4109,35.4609,35.2608,35.2692,522022.0
2019-09-06 11:00:00,42.32,42.35,42.17,42.19,489810.0,35.2692,35.2942,35.1442,35.1608,489810.0
2019-09-06 11:30:00,42.19,42.31,42.16,42.28,341989.0,35.1608,35.2608,35.1358,35.2358,341989.0
2019-09-06 12:00:00,42.27,42.35,42.26,42.29,258481.0,35.2275,35.2942,35.2192,35.2442,258481.0
2019-09-06 12:30:00,42.29,42.3,42.21,42.25,222451.0,35.2442,35.2525,35.1775,35.2108,222451.0
2019-09-06 13:00:00,42.25,42.33,42.21,42.3,393335.0,35.2108,35.2775,35.1775,35.2525,393335.0
2019-09-06 13:30:00,42.31,42.39,42.29,42.34,225034.0,35.2608,35.3275,35.2442,35.2859,225034.0
2019-09-06 14:00:00,42.34,42.35,42.21,42.22,234122.0,35.2859,35.2942,35.1775,35.1858,234122.0
2019-09-06 14:30:00,42.22,42.26,42.14,42.17,260723.0,35.1858,35.2192,35.1192,35.1442,260723.0
2019-09-06 15:00:00,42.17,42.24,42.15,42.23,286097.0,35.1442,35.2025,35.1275,35.1942,286097.0
2019-09-06 15:30:00,42.23,42.25,42.11,42.19,1247429.0,35.1942,35.2108,35.0942,35.1608,1247429.0
2019-09-09 09:30:00,42.54,43.01,42.54,42.98,959175.0,35.4525,35.8442,35.4525,35.8192,959175.0
2019-09-09 10:00:00,42.99,43.39,42.96,43.33,787088.0,35.8276,36.1609,35.8026,36.1109,787088.0
2019-09-09 10:30:00,43.33,43.33,43.12,43.22,541826.0,36.1109,36.1109,35.9359,36.0192,541826.0
2019-09-09 11:00:00,43.22,43.49,43.21,43.45,531403.0,36.0192,36.2443,36.0109,36.2109,531403.0
2019-09-09 11:30:00,43.44,43.46,43.28,43.32,381123.0,36.2026,36.2193,36.0692,36.1026,381123.0
2019-09-09 12:00:00,43.31,43.33,43.11,43.13,319284.0,36.0942,36.1109,35.9276,35.9442,319284.0
2019-09-09 12:30:00,43.13,43.14,43.01,43.11,395213.0,35.9442,35.9526,35.8442,35.9276,395213.0
2019-09-09 13:00:00,43.11,43.15,42.99,43.0,236593.0,35.9276,35.9609,35.8276,35.8359,236593.0
2019-09-09 13:30:00,42.99,43.17,42.94,43.15,288372.0,35.8276,35.9776,35.7859,35.9609,288372.0
2019-09-09 14:00:00,43.15,43.32,43.14,43.3,384905.0,35.9609,36.1026,35.9526,36.0859,384905.0
2019-09-09 14:30:00,43.3,43.35,43.22,43.32,341846.0,36.0859,36.1276,36.0192,36.1026,341846.0
2019-09-09 15:00:00,43.31,43.43,43.28,43.42,512225.0,36.0942,36.1942,36.0692,36.1859,512225.0
2019-09-09 15:30:00,43.42,43.45,43.11,43.12,2300320.0,36.1859,36.2109,35.9276,35.9359,2300320.0
2019-09-10 09:30:00,43.28,43.81,43.28,43.68,1156714.0,36.0692,36.5109,36.0692,36.4026,1156714.0
2019-09-10 10:00:00,43.69,43.75,43.35,43.47,929319.0,36.4109,36.4609,36.1276,36.2276,929319.0
2019-09-10 10:30:00,43.48,43.5,43.05,43.11,885171.0,36.2359,36.2526,35.8776,35.9276,885171.0
2019-09-10 11:00:00,43.1,43.26,43.09,43.1,502740.0,35.9192,36.0526,35.9109,35.9192,502740.0
2019-09-10 11:30:00,43.1,43.38,43.09,43.24,902752.0,35.9192,36.1526,35.9109,36.0359,902752.0
2019-09-10 12:00:00,43.24,43.29,43.1,43.25,493336.0,36.0359,36.0776,35.9192,36.0442,493336.0
2019-09-10 12:30:00,43.24,43.31,43.16,43.25,332115.0,36.0359,36.0942,35.9692,36.0442,332115.0
2019-09-10 13:00:00,43.26,43.36,43.19,43.32,427355.0,36.0526,36.1359,35.9942,36.1026,427355.0
2019-09-10 13:30:00,43.32,43.46,43.31,43.42,330760.0,36.1026,36.2193,36.0942,36.1859,330760.0
2019-09-10 14:00:00,43.43,43.51,43.37,43.5,782295.0,36.1942,36.2609,36.1442,36.2526,782295.0
2019-09-10 14:30:00,43.5,43.52,43.29,43.33,590531.0,36.2526,36.2693,36.0776,36.1109,590531.0
2019-09-10 15:00:00,43.34,43.46,43.33,43.44,483753.0,36.1192,36.2193,36.1109,36.2026,483753.0
2019-09-10 15:30:00,43.45,43.57,43.45,43.57,1978326.0,36.2109,36.3109,36.2109,36.3109,1978326.0
2019-09-11 09:30:00,43.74,43.76,43.2,43.5,788238.0,36.4526,36.4693,36.0026,36.2526,788238.0
2019-09-11 10:00:00,43.5,43.68,43.46,43.59,518528.0,36.2526,36.4026,36.2193,36.3276,518528.0
2019-09-11 10:30:00,43.58,43.69,43.53,43.66,525250.0,36.3193,36.4109,36.2776,36.3859,525250.0
2019-09-11 11:00:00,43.67,43.69,43.5,43.54,505194.0,36.3943,36.4109,36.2526,36.2859,505194.0
2019-09-11 11:30:00,43.55,43.6,43.37,43.41,428679.0,36.2943,36.3359,36.1442,36.1776,428679.0
2019-09-11 12:00:00,43.41,43.45,43.32,43.44,366369.0,36.1776,36.2109,36.1026,36.2026,366369.0
2019-09-11 12:30:00,43.44,43.6,43.38,43.58,508093.0,36.2026,36.3359,36.1526,36.3193,508093.0
2019-09-11 13:00:00,43.59,43.72,43.56,43.67,551344.0,36.3276,36.4359,36.3026,36.3943,551344.0
2019-09-11 13:30:00,43.66,43.76,43.6,43.64,367317.0,36.3859,36.4693,36.3359,36.3693,367317.0
2019-09-11 14:00:00,43.63,43.72,43.61,43.66,427949.0,36.3609,36.4359,36.3443,36.3859,427949.0
2019-09-11 14:30:00,43.67,43.71,43.59,43.62,627564.0,36.3943,36.4276,36.3276,36.3526,627564.0
2019-09-11 15:00:00,43.62,43.78,43.61,43.73,765894.0,36.3526,36.4859,36.3443,36.4443,765894.0
2019-09-11 15:30:00,43.73,43.94,43.72,43.93,1688318.0,36.4443,36.6193,36.4359,36.6109,1688318.0
2019-09-12 09:30:00,43.51,43.83,43.38,43.76,892697.0,36.2609,36.5276,36.1526,36.4693,892697.0
2019-09-12 10:00:00,43.75,44.08,43.72,43.91,1371660.0,36.4609,36.736,36.4359,36.5943,1371660.0
2019-09-12 10:30:00,43.91,43.97,43.55,43.66,1017481.0,36.5943,36.6443,36.2943,36.3859,1017481.0
2019-09-12 11:00:00,43.65,43.82,43.52,43.77,455733.0,36.3776,36.5193,36.2693,36.4776,455733.0
2019-09-12 11:30:00,43.78,43.98,43.78,43.94,721263.0,36.4859,36.6526,36.4859,36.6193,721263.0
2019-09-12 12:00:00,43.94,44.03,43.92,43.98,838474.0,36.6193,36.6943,36.6026,36.6526,838474.0
2019-09-12 12:30:00,43.98,44.22,43.97,44.19,704481.0,36.6526,36.8526,36.6443,36.8276,704481.0
2019-09-12 13:00:00,44.2,44.28,44.16,44.25,644935.0,36.836,36.9026,36.8026,36.8776,644935.0
2019-09-12 13:30:00,44.24,44.4,44.21,44.34,691200.0,36.8693,37.0026,36.8443,36.9526,691200.0
2019-09-12 14:00:00,44.34,44.44,44.3,44.34,686755.0,36.9526,37.036,36.9193,36.9526,686755.0
2019-09-12 14:30:00,44.33,44.39,44.28,44.32,611548.0,36.9443,36.9943,36.9026,36.936,611548.0
2019-09-12 15:00:00,44.32,44.38,44.29,44.34,639109.0,36.936,36.986,36.911,36.9526,639109.0
2019-09-12 15:30:00,44.34,44.36,44.18,44.32,2132028.0,36.9526,36.9693,36.8193,36.936,2132028.0
2019-09-13 09:30:00,44.95,45.09,44.83,44.91,991781.0,37.461,37.5777,37.361,37.4277,991781.0
2019-09-13 10:00:00,44.91,45.0,44.72,44.95,527875.0,37.4277,37.5027,37.2693,37.461,527875.0
2019-09-13 10:30:00,44.94,45.0,44.9,45.0,622503.0,37.4527,37.5027,37.4193,37.5027,622503.0
2019-09-13 11:00:00,45.0,45.25,44.98,45.18,627154.0,37.5027,37.711,37.486,37.6527,627154.0
2019-09-13 11:30:00,45.17,45.23,45.12,45.21,556657.0,37.6444,37.6944,37.6027,37.6777,556657.0
2019-09-13 12:00:00,45.21,45.26,45.18,45.25,585841.0,37.6777,37.7194,37.6527,37.711,585841.0
2019-09-13 12:30:00,45.25,45.37,45.22,45.35,581990.0,37.711,37.811,37.686,37.7944,581990.0
2019-09-13 13:00:00,45.36,45.44,45.35,45.43,645174.0,37.8027,37.8694,37.7944,37.861,645174.0
2019-09-13 13:30:00,45.43,45.45,45.2,45.22,564226.0,37.861,37.8777,37.6694,37.686,564226.0
2019-09-13 14:00:00,45.22,45.31,45.21,45.23,555748.0,37.686,37.761,37.6777,37.6944,555748.0
2019-09-13 14:30:00,45.23,45.26,45.1,45.13,478720.0,37.6944,37.7194,37.586,37.611,478720.0
2019-09-13 15:00:00,45.13,45.22,45.04,45.21,812198.0,37.611,37.686,37.536,37.6777,812198.0
2019-09-13 15:30:00,45.2,45.28,45.08,45.15,1833836.0,37.6694,37.736,37.5693,37.6277,1833836.0
2019-09-16 09:30:00,44.44,44.96,44.35,44.92,566411.0,37.036,37.4693,36.961,37.436,566411.0
2019-09-16 10:00:00,44.91,45.05,44.87,44.89,397489.0,37.4277,37.5443,37.3943,37.411,397489.0
2019-09-16 10:30:00,44.9,44.94,44.77,44.84,258002.0,37.4193,37.4527,37.311,37.3693,258002.0
2019-09-16 11:00:00,44.85,44.87,44.69,44.69,252343.0,37.3777,37.3943,37.2443,37.2443,252343.0
2019-09-16 11:30:00,44.69,44.72,44.57,44.62,277571.0,37.2443,37.2693,37.1443,37.186,277571.0
2019-09-16 12:00:00,44.62,44.78,44.6,44.74,246650.0,37.186,37.3193,37.1693,37.286,246650.0
2019-09-16 12:30:00,44.74,44.76,44.64,44.71,209078.0,37.286,37.3027,37.2027,37.261,209078.0
2019-09-16 13:00:00,44.7,44.75,44.65,44.7,219281.0,37.2527,37.2943,37.211,37.2527,219281.0
2019-09-16 13:30:00,44.7,44.71,44.64,44.65,181239.0,37.2527,37.261,37.2027,37.211,181239.0
2019-09-16 14:00:00,44.66,44.77,44.64,44.77,268101.0,37.2193,37.311,37.2027,37.311,268101.0
2019-09-16 14:30:00,44.76,44.76,44.66,44.72,233579.0,37.3027,37.3027,37.2193,37.2693,233579.0
2019-09-16 15:00:00,44.72,44.74,44.66,44.7,311998.0,37.2693,37.286,37.2193,37.2527,311998.0
2019-09-16 15:30:00,44.7,44.8,44.63,44.74,1351091.0,37.2527,37.336,37.1943,37.286,1351091.0
2019-09-17 09:30:00,44.5,44.5,43.79,43.86,1733273.0,37.086,37.086,36.4943,36.5526,1733273.0
2019-09-17 10:00:00,43.87,43.93,43.55,43.56,885012.0,36.5609,36.6109,36.2943,36.3026,885012.0
2019-09-17 10:30:00,43.55,43.93,43.55,43.79,730916.0,36.2943,36.6109,36.2943,36.4943,730916.0
2019-09-17 11:00:00,43.8,44.03,43.78,44.0,465811.0,36.5026,36.6943,36.4859,36.6693,465811.0
2019-09-17 11:30:00,44.01,44.1,43.94,44.07,347490.0,36.6776,36.7526,36.6193,36.7276,347490.0
2019-09-17 12:00:00,44.07,44.12,43.97,44.11,455304.0,36.7276,36.7693,36.6443,36.761,455304.0
2019-09-17 12:30:00,44.12,44.17,44.01,44.16,514542.0,36.7693,36.811,36.6776,36.8026,514542.0
2019-09-17 13:00:00,44.16,44.24,44.11,44.2,320166.0,36.8026,36.8693,36.761,36.836,320166.0
2019-09-17 13:30:00,44.19,44.24,44.11,44.19,388777.0,36.8276,36.8693,36.761,36.8276,388777.0
2019-09-17 14:00:00,44.2,44.26,44.14,44.2,300514.0,36.836,36.886,36.786,36.836,300514.0
2019-09-17 14:30:00,44.19,44.26,44.17,44.18,264702.0,36.8276,36.886,36.811,36.8193,264702.0
2019-09-17 15:00:00,44.18,44.22,44.12,44.12,409089.0,36.8193,36.8526,36.7693,36.7693,409089.0
2019-09-17 15:30:00,44.13,44.22,44.07,44.19,1375375.0,36.7776,36.8526,36.7276,36.8276,1375375.0
2019-09-18 09:30:00,43.91,44.12,43.65,43.93,564642.0,36.5943,36.7693,36.3776,36.6109,564642.0
2019-09-18 10:00:00,43.92,43.99,43.82,43.93,402320.0,36.6026,36.6609,36.5193,36.6109,402320.0
2019-09-18 10:30:00,43.93,44.0,43.86,43.91,228452.0,36.6109,36.6693,36.5526,36.5943,228452.0
2019-09-18 11:00:00,43.91,43.92,43.74,43.77,346208.0,36.5943,36.6026,36.4526,36.4776,346208.0
2019-09-18 11:30:00,43.77,43.87,43.68,43.87,268277.0,36.4776,36.5609,36.4026,36.5609,268277.0
2019-09-18 12:00:00,43.87,43.9,43.83,43.87,255312.0,36.5609,36.5859,36.5276,36.5609,255312.0
2019-09-18 12:30:00,43.87,44.03,43.87,43.96,209170.0,36.5609,36.6943,36.5609,36.6359,209170.0
2019-09-18 13:00:00,43.96,43.99,43.9,43.95,620073.0,36.6359,36.6609,36.5859,36.6276,620073.0
2019-09-18 13:30:00,43.95,44.16,43.93,44.13,414411.0,36.6276,36.8026,36.6109,36.7776,414411.0
2019-09-18 14:00:00,44.13,44.34,44.02,44.21,918779.0,36.7776,36.9526,36.686,36.8443,918779.0
2019-09-18 14:30:00,44.21,44.3,44.06,44.17,713627.0,36.8443,36.9193,36.7193,36.811,713627.0
2019-09-18 15:00:00,44.17,44.35,44.16,44.33,543119.0,36.811,36.961,36.8026,36.9443,543119.0
2019-09-18 15:30:00,44.33,44.49,44.29,44.36,1219315.0,36.9443,37.0776,36.911,36.9693,1219315.0
2019-09-19 09:30:00,44.21,44.32,44.03,44.23,835366.0,36.8443,36.936,36.6943,36.861,835366.0
2019-09-19 10:00:00,44.23,44.32,44.1,44.25,440204.0,36.861,36.936,36.7526,36.8776,440204.0
2019-09-19 10:30:00,44.26,44.36,44.21,44.29,383448.0,36.886,36.9693,36.8443,36.911,383448.0
2019-09-19 11:00:00,44.29,44.45,44.27,44.43,348958.0,36.911,37.0443,36.8943,37.0276,348958.0
2019-09-19 11:30:00,44.43,44.47,44.38,44.4,279483.0,37.0276,37.061,36.986,37.0026,279483.0
2019-09-19 12:00:00,44.39,44.4,44.3,44.3,221711.0,36.9943,37.0026,36.9193,36.9193,221711.0
2019-09-19 12:30:00,44.3,44.39,44.25,44.36,209102.0,36.9193,36.9943,36.8776,36.9693,209102.0
2019-09-19 13:00:00,44.36,44.44,44.32,44.42,252812.0,36.9693,37.036,36.936,37.0193,252812.0
2019-09-19 13:30:00,44.41,44.42,44.23,44.25,231421.0,37.011,37.0193,36.861,36.8776,231421.0
2019-09-19 14:00:00,44.24,44.28,44.18,44.19,156081.0,36.8693,36.9026,36.8193,36.8276,156081.0
2019-09-19 14:30:00,44.19,44.19,44.1,44.1,275016.0,36.8276,36.8276,36.7526,36.7526,275016.0
2019-09-19 15:00:00,44.09,44.13,44.0,44.01,291286.0,36.7443,36.7776,36.6693,36.6776,291286.0
2019-09-19 15:30:00,44.0,44.08,43.9,44.01,1025498.0,36.6693,36.736,36.5859,36.6776,1025498.0
2019-09-20 09:30:00,44.22,44.39,44.02,44.2,2043880.0,36.8526,36.9943,36.686,36.836,2043880.0
2019-09-20 10:00:00,44.2,44.5,44.12,44.48,651633.0,36.836,37.086,36.7693,37.0693,651633.0
2019-09-20 10:30:00,44.48,44.6,44.4,44.48,372378.0,37.0693,37.1693,37.0026,37.0693,372378.0
2019-09-20 11:00:00,44.47,44.5,44.31,44.41,277432.0,37.061,37.086,36.9276,37.011,277432.0
2019-09-20 11:30:00,44.41,44.44,44.29,44.4,257329.0,37.011,37.036,36.911,37.0026,257329.0
2019-09-20 12:00:00,44.4,44.49,44.36,44.46,225734.0,37.0026,37.0776,36.9693,37.0526,225734.0
2019-09-20 12:30:00,44.47,44.47,44.34,44.38,179747.0,37.061,37.061,36.9526,36.986,179747.0
2019-09-20 13:00:00,44.38,44.4,43.93,44.09,559603.0,36.986,37.0026,36.6109,36.7443,559603.0
2019-09-20 13:30:00,44.09,44.13,43.98,44.07,351031.0,36.7443,36.7776,36.6526,36.7276,351031.0
2019-09-20 14:00:00,44.1,44.18,44.08,44.13,275006.0,36.7526,36.8193,36.736,36.7776,275006.0
2019-09-20 14:30:00,44.13,44.21,44.09,44.12,225122.0,36.7776,36.8443,36.7443,36.7693,225122.0
2019-09-20 15:00:00,44.12,44.17,43.85,43.87,420364.0,36.7693,36.811,36.5443,36.5609,420364.0
2019-09-20 15:30:00,43.88,43.96,43.63,43.63,2596675.0,36.5693,36.6359,36.3609,36.3609,2596675.0
2019-09-23 09:30:00,43.27,43.51,43.07,43.29,793534.0,36.0609,36.2609,35.8942,36.0776,793534.0
2019-09-23 10:00:00,43.28,43.34,42.94,43.1,659639.0,36.0692,36.1192,35.7859,35.9192,659639.0
2019-09-23 10:30:00,43.1,43.24,43.07,43.22,383981.0,35.9192,36.0359,35.8942,36.0192,383981.0
2019-09-23 11:00:00,43.22,43.44,43.22,43.4,409999.0,36.0192,36.2026,36.0192,36.1692,409999.0
2019-09-23 11:30:00,43.4,43.51,43.38,43.48,355561.0,36.1692,36.2609,36.1526,36.2359,355561.0
2019-09-23 12:00:00,43.49,43.62,43.44,43.6,337126.0,36.2443,36.3526,36.2026,36.3359,337126.0
2019-09-23 12:30:00,43.6,43.64,43.53,43.55,229297.0,36.3359,36.3693,36.2776,36.2943,229297.0
2019-09-23 13:00:00,43.56,43.62,43.56,43.6,147440.0,36.3026,36.3526,36.3026,36.3359,147440.0
2019-09-23 13:30:00,43.6,43.73,43.6,43.72,208191.0,36.3359,36.4443,36.3359,36.4359,208191.0
2019-09-23 14:00:00,43.71,43.78,43.62,43.63,353925.0,36.4276,36.4859,36.3526,36.3609,353925.0
2019-09-23 14:30:00,43.62,43.64,43.57,43.64,193884.0,36.3526,36.3693,36.3109,36.3693,193884.0
2019-09-23 15:00:00,43.64,43.72,43.63,43.7,259102.0,36.3693,36.4359,36.3609,36.4193,259102.0
2019-09-23 15:30:00,43.69,43.74,43.52,43.55,1103062.0,36.4109,36.4526,36.2693,36.2943,1103062.0
2019-09-24 09:30:00,43.77,43.77,43.42,43.54,565871.0,36.4776,36.4776,36.1859,36.2859,565871.0
2019-09-24 10:00:00,43.53,43.53,43.08,43.11,659514.0,36.2776,36.2776,35.9026,35.9276,659514.0
2019-09-24 10:30:00,43.11,43.25,43.08,43.14,426667.0,35.9276,36.0442,35.9026,35.9526,426667.0
2019-09-24 11:00:00,43.13,43.16,43.04,43.08,387170.0,35.9442,35.9692,35.8692,35.9026,387170.0
2019-09-24 11:30:00,43.08,43.11,42.86,42.92,577244.0,35.9026,35.9276,35.7192,35.7692,577244.0
2019-09-24 12:00:00,42.92,43.04,42.77,42.84,395192.0,35.7692,35.8692,35.6442,35.7025,395192.0
2019-09-24 12:30:00,42.84,42.84,42.49,42.51,372779.0,35.7025,35.7025,35.4109,35.4275,372779.0
2019-09-24 13:00:00,42.51,42.65,42.4,42.41,390514.0,35.4275,35.5442,35.3359,35.3442,390514.0
2019-09-24 13:30:00,42.42,42.64,42.42,42.59,540598.0,35.3525,35.5359,35.3525,35.4942,540598.0
2019-09-24 14:00:00,42.59,42.77,42.36,42.63,801129.0,35.4942,35.6442,35.3025,35.5275,801129.0
2019-09-24 14:30:00,42.63,42.72,42.42,42.42,632721.0,35.5275,35.6025,35.3525,35.3525,632721.0
2019-09-24 15:00:00,42.42,42.64,42.4,42.47,645854.0,35.3525,35.5359,35.3359,35.3942,645854.0
2019-09-24 15:30:00,42.45,42.62,42.43,42.55,2699952.0,35.3775,35.5192,35.3609,35.4609,2699952.0
2019-09-25 09:30:00,42.35,42.89,42.35,42.66,510208.0,35.2942,35.7442,35.2942,35.5525,510208.0
2019-09-25 10:00:00,42.66,42.72,42.47,42.68,465984.0,35.5525,35.6025,35.3942,35.5692,465984.0
2019-09-25 10:30:00,42.66,43.05,42.66,43.02,505660.0,35.5525,35.8776,35.5525,35.8526,505660.0
2019-09-25 11:00:00,43.01,43.1,42.93,42.96,412770.0,35.8442,35.9192,35.7776,35.8026,412770.0
2019-09-25 11:30:00,42.95,43.11,42.95,43.0,225227.0,35.7942,35.9276,35.7942,35.8359,225227.0
2019-09-25 12:00:00,43.01,43.16,43.0,43.09,261076.0,35.8442,35.9692,35.8359,35.9109,261076.0
2019-09-25 12:30:00,43.08,43.14,42.98,43.0,241578.0,35.9026,35.9526,35.8192,35.8359,241578.0
2019-09-25 13:00:00,43.01,43.07,42.96,43.02,209242.0,35.8442,35.8942,35.8026,35.8526,209242.0
2019-09-25 13:30:00,43.03,43.12,42.98,43.09,224270.0,35.8609,35.9359,35.8192,35.9109,224270.0
2019-09-25 14:00:00,43.09,43.15,43.07,43.13,257820.0,35.9109,35.9609,35.8942,35.9442,257820.0
2019-09-25 14:30:00,43.12,43.15,43.04,43.05,321477.0,35.9359,35.9609,35.8692,35.8776,321477.0
2019-09-25 15:00:00,43.05,43.11,43.0,43.06,373954.0,35.8776,35.9276,35.8359,35.8859,373954.0
2019-09-25 15:30:00,43.06,43.15,43.02,43.05,1159343.0,35.8859,35.9609,35.8526,35.8776,1159343.0
2019-09-26 09:30:00,42.96,43.01,42.77,42.93,336021.0,35.8026,35.8442,35.6442,35.7776,336021.0
2019-09-26 10:00:00,42.93,42.99,42.78,42.89,232711.0,35.7776,35.8276,35.6525,35.7442,232711.0
2019-09-26 10:30:00,42.89,42.92,42.77,42.85,336419.0,35.7442,35.7692,35.6442,35.7109,336419.0
2019-09-26 11:00:00,42.84,42.86,42.64,42.69,303677.0,35.7025,35.7192,35.5359,35.5775,303677.0
2019-09-26 11:30:00,42.7,42.77,42.65,42.7,269447.0,35.5859,35.6442,35.5442,35.5859,269447.0
2019-09-26 12:00:00,42.69,42.81,42.65,42.81,557991.0,35.5775,35.6775,35.5442,35.6775,557991.0
2019-09-26 12:30:00,42.8,42.9,42.8,42.87,138946.0,35.6692,35.7526,35.6692,35.7275,138946.0
2019-09-26 13:00:00,42.87,42.9,42.65,42.65,163245.0,35.7275,35.7526,35.5442,35.5442,163245.0
2019-09-26 13:30:00,42.66,42.77,42.63,42.77,171332.0,35.5525,35.6442,35.5275,35.6442,171332.0
2019-09-26 14:00:00,42.77,42.84,42.72,42.76,212837.0,35.6442,35.7025,35.6025,35.6359,212837.0
2019-09-26 14:30:00,42.76,42.79,42.67,42.68,150763.0,35.6359,35.6609,35.5609,35.5692,150763.0
2019-09-26 15:00:00,42.68,42.75,42.63,42.69,362597.0,35.5692,35.6275,35.5275,35.5775,362597.0
2019-09-26 15:30:00,42.7,42.81,42.58,42.63,848993.0,35.5859,35.6775,35.4859,35.5275,848993.0
2019-09-27 09:30:00,42.96,43.18,42.83,42.87,492897.0,35.8026,35.9859,35.6942,35.7275,492897.0
2019-09-27 10:00:00,42.85,43.04,42.74,43.04,556242.0,35.7109,35.8692,35.6192,35.8692,556242.0
2019-09-27 10:30:00,43.04,43.16,42.99,43.15,437917.0,35.8692,35.9692,35.8276,35.9609,437917.0
2019-09-27 11:00:00,43.16,43.17,43.01,43.15,323685.0,35.9692,35.9776,35.8442,35.9609,323685.0
2019-09-27 11:30:00,43.15,43.18,42.75,42.96,458319.0,35.9609,35.9859,35.6275,35.8026,458319.0
2019-09-27 12:00:00,42.96,42.97,42.79,42.87,351461.0,35.8026,35.8109,35.6609,35.7275,351461.0
2019-09-27 12:30:00,42.87,42.97,42.76,42.78,295546.0,35.7275,35.8109,35.6359,35.6525,295546.0
2019-09-27 13:00:00,42.77,42.89,42.69,42.77,405302.0,35.6442,35.7442,35.5775,35.6442,405302.0
2019-09-27 13:30:00,42.77,42.78,42.58,42.71,374806.0,35.6442,35.6525,35.4859,35.5942,374806.0
2019-09-27 14:00:00,42.72,42.79,42.64,42.71,272527.0,35.6025,35.6609,35.5359,35.5942,272527.0
2019-09-27 14:30:00,42.7,42.7,42.51,42.54,393234.0,35.5859,35.5859,35.4275,35.4525,393234.0
2019-09-27 15:00:00,42.54,42.7,42.5,42.63,449096.0,35.4525,35.5859,35.4192,35.5275,449096.0
2019-09-27 15:30:00,42.63,42.86,42.6,42.85,1278902.0,35.5275,35.7192,35.5025,35.7109,1278902.0
2019-09-30 09:30:00,43.07,43.2,42.58,42.68,427471.0,35.8942,36.0026,35.4859,35.5692,427471.0
2019-09-30 10:00:00,42.67,42.87,42.58,42.78,418998.0,35.5609,35.7275,35.4859,35.6525,418998.0
2019-09-30 10:30:00,42.79,42.89,42.74,42.8,288447.0,35.6609,35.7442,35.6192,35.6692,288447.0
2019-09-30 11:00:00,42.8,42.82,42.65,42.77,244475.0,35.6692,35.6859,35.5442,35.6442,244475.0
2019-09-30 11:30:00,42.78,42.79,42.67,42.72,247662.0,35.6525,35.6609,35.5609,35.6025,247662.0
2019-09-30 12:00:00,42.73,42.77,42.7,42.73,187958.0,35.6109,35.6442,35.5859,35.6109,187958.0
2019-09-30 12:30:00,42.74,42.83,42.71,42.8,215666.0,35.6192,35.6942,35.5942,35.6692,215666.0
2019-09-30 13:00:00,42.8,42.92,42.79,42.89,279048.0,35.6692,35.7692,35.6609,35.7442,279048.0
2019-09-30 13:30:00,42.89,42.91,42.81,42.82,118254.0,35.7442,35.7609,35.6775,35.6859,118254.0
2019-09-30 14:00:00,42.83,42.84,42.73,42.76,158160.0,35.6942,35.7025,35.6109,35.6359,158160.0
2019-09-30 14:30:00,42.76,42.82,42.72,42.76,217325.0,35.6359,35.6859,35.6025,35.6359,217325.0
2019-09-30 15:00:00,42.76,42.88,42.72,42.82,243057.0,35.6359,35.7359,35.6025,35.6859,243057.0
2019-09-30 15:30:00,42.81,42.85,42.66,42.67,1383547.0,35.6775,35.7109,35.5525,35.5609,1383547.0
2019-10-01 09:30:00,42.51,42.65,42.23,42.29,1371579.0,35.4275,35.5442,35.1942,35.2442,1371579.0
2019-10-01 10:00:00,42.3,42.3,41.25,41.44,2128834.0,35.2525,35.2525,34.3775,34.5358,2128834.0
2019-10-01 10:30:00,41.44,41.67,41.29,41.32,1029327.0,34.5358,34.7275,34.4108,34.4358,1029327.0
2019-10-01 11:00:00,41.32,41.62,41.26,41.61,778542.0,34.4358,34.6858,34.3858,34.6775,778542.0
2019-10-01 11:30:00,41.61,41.78,41.59,41.6,794540.0,34.6775,34.8192,34.6608,34.6691,794540.0
2019-10-01 12:00:00,41.59,41.77,41.55,41.72,437992.0,34.6608,34.8108,34.6275,34.7691,437992.0
2019-10-01 12:30:00,41.72,41.72,41.54,41.55,410695.0,34.7691,34.7691,34.6191,34.6275,410695.0
2019-10-01 13:00:00,41.55,41.57,41.39,41.41,256646.0,34.6275,34.6441,34.4941,34.5108,256646.0
2019-10-01 13:30:00,41.42,41.45,41.32,41.35,284752.0,34.5191,34.5441,34.4358,34.4608,284752.0
2019-10-01 14:00:00,41.34,41.46,41.25,41.4,363906.0,34.4525,34.5525,34.3775,34.5025,363906.0
2019-10-01 14:30:00,41.4,41.55,41.4,41.46,322895.0,34.5025,34.6275,34.5025,34.5525,322895.0
2019-10-01 15:00:00,41.46,41.62,41.45,41.57,450499.0,34.5525,34.6858,34.5441,34.6441,450499.0
2019-10-01 15:30:00,41.56,41.57,41.35,41.37,2208591.0,34.6358,34.6441,34.4608,34.4775,2208591.0
2019-10-02 09:30:00,41.04,41.09,40.33,40.49,1174135.0,34.2024,34.2441,33.6107,33.7441,1174135.0
2019-10-02 10:00:00,40.49,40.87,40.43,40.62,1143506.0,33.7441,34.0608,33.6941,33.8524,1143506.0
2019-10-02 10:30:00,40.62,40.62,40.33,40.44,801260.0,33.8524,33.8524,33.6107,33.7024,801260.0
2019-10-02 11:00:00,40.44,40.55,40.31,40.33,522514.0,33.7024,33.7941,33.5941,33.6107,522514.0
2019-10-02 11:30:00,40.34,40.4,40.15,40.32,590992.0,33.6191,33.6691,33.4607,33.6024,590992.0
2019-10-02 12:00:00,40.32,40.32,40.2,40.26,290045.0,33.6024,33.6024,33.5024,33.5524,290045.0
2019-10-02 12:30:00,40.25,40.26,40.09,40.19,336757.0,33.5441,33.5524,33.4107,33.4941,336757.0
2019-10-02 13:00:00,40.19,40.43,40.14,40.41,409213.0,33.4941,33.6941,33.4524,33.6774,409213.0
2019-10-02 13:30:00,40.41,40.42,40.26,40.28,292364.0,33.6774,33.6857,33.5524,33.5691,292364.0
2019-10-02 14:00:00,40.27,40.38,40.17,40.32,356964.0,33.5607,33.6524,33.4774,33.6024,356964.0
2019-10-02 14:30:00,40.33,40.41,40.26,40.29,435473.0,33.6107,33.6774,33.5524,33.5774,435473.0
2019-10-02 15:00:00,40.29,40.46,40.22,40.32,780561.0,33.5774,33.7191,33.5191,33.6024,780561.0
2019-10-02 15:30:00,40.31,40.35,40.11,40.24,2276837.0,33.5941,33.6274,33.4274,33.5357,2276837.0
2019-10-03 09:30:00,40.05,40.3,39.93,40.12,653309.0,33.3774,33.5857,33.2774,33.4357,653309.0
2019-10-03 10:00:00,40.1,40.11,39.3,39.8,1440678.0,33.4191,33.4274,32.7523,33.169,1440678.0
2019-10-03 10:30:00,39.8,39.95,39.65,39.93,697554.0,33.169,33.294,33.044,33.2774,697554.0
2019-10-03 11:00:00,39.93,40.18,39.88,39.98,1027211.0,33.2774,33.4857,33.2357,33.319,1027211.0
2019-10-03 11:30:00,39.98,40.02,39.76,39.77,356828.0,33.319,33.3524,33.1357,33.144,356828.0
2019-10-03 12:00:00,39.78,40.06,39.77,40.02,374411.0,33.1524,33.3857,33.144,33.3524,374411.0
2019-10-03 12:30:00,40.01,40.08,39.96,40.05,311329.0,33.344,33.4024,33.3024,33.3774,311329.0
2019-10-03 13:00:00,40.05,40.1,40.01,40.06,232616.0,33.3774,33.4191,33.344,33.3857,232616.0
2019-10-03 13:30:00,40.07,40.25,40.06,40.16,266233.0,33.394,33.5441,33.3857,33.4691,266233.0
2019-10-03 14:00:00,40.16,40.29,40.09,40.27,434008.0,33.4691,33.5774,33.4107,33.5607,434008.0
2019-10-03 14:30:00,40.26,40.28,40.1,40.14,245961.0,33.5524,33.5691,33.4191,33.4524,245961.0
2019-10-03 15:00:00,40.14,40.18,40.1,40.14,445516.0,33.4524,33.4857,33.4191,33.4524,445516.0
2019-10-03 15:30:00,40.14,40.27,40.03,40.27,1610705.0,33.4524,33.5607,33.3607,33.5607,1610705.0
2019-10-04 09:30:00,40.34,40.47,40.18,40.38,446380.0,33.6191,33.7274,33.4857,33.6524,446380.0
2019-10-04 10:00:00,40.39,40.5,40.31,40.31,532264.0,33.6607,33.7524,33.5941,33.5941,532264.0
2019-10-04 10:30:00,40.31,40.37,40.26,40.31,200264.0,33.5941,33.6441,33.5524,33.5941,200264.0
2019-10-04 11:00:00,40.31,40.47,40.21,40.45,371090.0,33.5941,33.7274,33.5107,33.7107,371090.0
2019-10-04 11:30:00,40.45,40.64,40.44,40.58,344437.0,33.7107,33.8691,33.7024,33.8191,344437.0
2019-10-04 12:00:00,40.58,40.62,40.43,40.49,210279.0,33.8191,33.8524,33.6941,33.7441,210279.0
2019-10-04 12:30:00,40.49,40.5,40.41,40.45,152655.0,33.7441,33.7524,33.6774,33.7107,152655.0
2019-10-04 13:00:00,40.46,40.48,40.38,40.47,115105.0,33.7191,33.7357,33.6524,33.7274,115105.0
2019-10-04 13:30:00,40.48,40.55,40.42,40.52,181048.0,33.7357,33.7941,33.6857,33.7691,181048.0
2019-10-04 14:00:00,40.52,40.63,40.51,40.62,302705.0,33.7691,33.8607,33.7607,33.8524,302705.0
2019-10-04 14:30:00,40.61,40.66,40.56,40.6,185421.0,33.8441,33.8858,33.8024,33.8357,185421.0
2019-10-04 15:00:00,40.6,40.69,40.57,40.66,287448.0,33.8357,33.9108,33.8107,33.8858,287448.0
2019-10-04 15:30:00,40.66,40.82,40.64,40.76,943524.0,33.8858,34.0191,33.8691,33.9691,943524.0
2019-10-07 09:30:00,40.6,40.89,40.55,40.76,565937.0,33.8357,34.0774,33.7941,33.9691,565937.0
2019-10-07 10:00:00,40.76,40.86,40.7,40.73,330858.0,33.9691,34.0524,33.9191,33.9441,330858.0
2019-10-07 10:30:00,40.73,40.74,40.61,40.67,353295.0,33.9441,33.9524,33.8441,33.8941,353295.0
2019-10-07 11:00:00,40.67,41.0,40.67,40.94,389336.0,33.8941,34.1691,33.8941,34.1191,389336.0
2019-10-07 11:30:00,40.93,41.05,40.92,41.0,237146.0,34.1108,34.2108,34.1024,34.1691,237146.0
2019-10-07 12:00:00,41.0,41.01,40.89,40.89,140432.0,34.1691,34.1774,34.0774,34.0774,140432.0
2019-10-07 12:30:00,40.9,40.91,40.82,40.87,125926.0,34.0858,34.0941,34.0191,34.0608,125926.0
2019-10-07 13:00:00,40.87,40.9,40.74,40.77,117020.0,34.0608,34.0858,33.9524,33.9774,117020.0
2019-10-07 13:30:00,40.77,41.11,40.76,41.07,382128.0,33.9774,34.2608,33.9691,34.2274,382128.0
2019-10-07 14:00:00,41.07,41.08,40.88,40.92,268550.0,34.2274,34.2358,34.0691,34.1024,268550.0
2019-10-07 14:30:00,40.91,40.91,40.66,40.71,407462.0,34.0941,34.0941,33.8858,33.9274,407462.0
2019-10-07 15:00:00,40.7,40.85,40.69,40.82,321608.0,33.9191,34.0441,33.9108,34.0191,321608.0
2019-10-07 15:30:00,40.82,40.83,40.64,40.67,1021287.0,34.0191,34.0274,33.8691,33.8941,1021287.0
2019-10-08 09:30:00,40.05,40.05,39.69,39.92,580121.0,33.3774,33.3774,33.0774,33.269,580121.0
2019-10-08 10:00:00,39.93,40.03,39.81,39.94,523162.0,33.2774,33.3607,33.1774,33.2857,523162.0
2019-10-08 10:30:00,39.93,40.03,39.77,40.0,575787.0,33.2774,33.3607,33.144,33.3357,575787.0
2019-10-08 11:00:00,40.0,40.15,39.87,39.9,388423.0,33.3357,33.4607,33.2274,33.2524,388423.0
2019-10-08 11:30:00,39.9,40.01,39.75,39.96,376560.0,33.2524,33.344,33.1274,33.3024,376560.0
2019-10-08 12:00:00,39.97,40.09,39.91,40.05,224567.0,33.3107,33.4107,33.2607,33.3774,224567.0
2019-10-08 12:30:00,40.05,40.17,39.95,40.01,460148.0,33.3774,33.4774,33.294,33.344,460148.0
2019-10-08 13:00:00,40.0,40.19,39.98,40.17,186897.0,33.3357,33.4941,33.319,33.4774,186897.0
2019-10-08 13:30:00,40.18,40.2,40.07,40.09,172561.0,33.4857,33.5024,33.394,33.4107,172561.0
2019-10-08 14:00:00,40.09,40.14,40.03,40.05,186707.0,33.4107,33.4524,33.3607,33.3774,186707.0
2019-10-08 14:30:00,40.05,40.16,39.9,39.98,571815.0,33.3774,33.4691,33.2524,33.319,571815.0
2019-10-08 15:00:00,39.98,40.09,39.86,40.05,532105.0,33.319,33.4107,33.219,33.3774,532105.0
2019-10-08 15:30:00,40.04,40.1,39.78,39.82,1695169.0,33.369,33.4191,33.1524,33.1857,1695169.0
2019-10-09 09:30:00,40.19,40.26,40.03,40.15,463755.0,33.4941,33.5524,33.3607,33.4607,463755.0
2019-10-09 10:00:00,40.15,40.39,40.07,40.38,684885.0,33.4607,33.6607,33.394,33.6524,684885.0
2019-10-09 10:30:00,40.38,40.45,40.3,40.37,659360.0,33.6524,33.7107,33.5857,33.6441,659360.0
2019-10-09 11:00:00,40.37,40.41,40.24,40.34,405734.0,33.6441,33.6774,33.5357,33.6191,405734.0
2019-10-09 11:30:00,40.35,40.5,40.32,40.45,343429.0,33.6274,33.7524,33.6024,33.7107,343429.0
2019-10-09 12:00:00,40.44,40.53,40.43,40.45,270498.0,33.7024,33.7774,33.6941,33.7107,270498.0
2019-10-09 12:30:00,40.46,40.49,40.37,40.46,270327.0,33.7191,33.7441,33.6441,33.7191,270327.0
2019-10-09 13:00:00,40.46,40.56,40.35,40.37,369547.0,33.7191,33.8024,33.6274,33.6441,369547.0
2019-10-09 13:30:00,40.37,40.53,40.36,40.5,394443.0,33.6441,33.7774,33.6357,33.7524,394443.0
2019-10-09 14:00:00,40.49,40.52,40.4,40.51,318523.0,33.7441,33.7691,33.6691,33.7607,318523.0
2019-10-09 14:30:00,40.51,40.62,40.49,40.59,396829.0,33.7607,33.8524,33.7441,33.8274,396829.0
2019-10-09 15:00:00,40.59,40.65,40.5,40.56,525070.0,33.8274,33.8774,33.7524,33.8024,525070.0
2019-10-09 15:30:00,40.56,40.64,40.41,40.45,1655637.0,33.8024,33.8691,33.6774,33.7107,1655637.0
2019-10-10 09:30:00,40.86,41.41,40.75,41.28,1038705.0,34.0524,34.5108,33.9608,34.4025,1038705.0
2019-10-10 10:00:00,41.29,41.3,41.02,41.14,621639.0,34.4108,34.4191,34.1858,34.2858,621639.0
2019-10-10 10:30:00,41.15,41.35,41.05,41.34,473314.0,34.2941,34.4608,34.2108,34.4525,473314.0
2019-10-10 11:00:00,41.34,41.36,41.17,41.19,301354.0,34.4525,34.4691,34.3108,34.3274,301354.0
2019-10-10 11:30:00,41.19,41.27,41.17,41.26,305739.0,34.3274,34.3941,34.3108,34.3858,305739.0
2019-10-10 12:00:00,41.26,41.29,41.14,41.21,317576.0,34.3858,34.4108,34.2858,34.3441,317576.0
2019-10-10 12:30:00,41.2,41.3,41.06,41.29,372069.0,34.3358,34.4191,34.2191,34.4108,372069.0
2019-10-10 13:00:00,41.28,41.29,41.1,41.11,239781.0,34.4025,34.4108,34.2524,34.2608,239781.0
2019-10-10 13:30:00,41.1,41.19,41.03,41.15,245368.0,34.2524,34.3274,34.1941,34.2941,245368.0
2019-10-10 14:00:00,41.15,41.17,40.92,41.08,359607.0,34.2941,34.3108,34.1024,34.2358,359607.0
2019-10-10 14:30:00,41.07,41.14,40.97,41.09,251717.0,34.2274,34.2858,34.1441,34.2441,251717.0
2019-10-10 15:00:00,41.08,41.12,41.04,41.11,311155.0,34.2358,34.2691,34.2024,34.2608,311155.0
2019-10-10 15:30:00,41.11,41.14,40.98,41.06,1108214.0,34.2608,34.2858,34.1524,34.2191,1108214.0
2019-10-11 09:30:00,42.0,42.38,42.0,42.31,1377967.0,35.0025,35.3192,35.0025,35.2608,1377967.0
2019-10-11 10:00:00,42.32,42.4,42.21,42.29,844253.0,35.2692,35.3359,35.1775,35.2442,844253.0
2019-10-11 10:30:00,42.29,42.38,42.24,42.33,367702.0,35.2442,35.3192,35.2025,35.2775,367702.0
2019-10-11 11:00:00,42.33,42.47,42.29,42.42,776972.0,35.2775,35.3942,35.2442,35.3525,776972.0
2019-10-11 11:30:00,42.43,42.51,42.2,42.26,612405.0,35.3609,35.4275,35.1692,35.2192,612405.0
2019-10-11 12:00:00,42.26,42.3,42.18,42.28,392382.0,35.2192,35.2525,35.1525,35.2358,392382.0
2019-10-11 12:30:00,42.28,42.3,42.04,42.28,369740.0,35.2358,35.2525,35.0358,35.2358,369740.0
2019-10-11 13:00:00,42.28,42.43,42.16,42.31,474370.0,35.2358,35.3609,35.1358,35.2608,474370.0
2019-10-11 13:30:00,42.32,42.52,42.27,42.49,402372.0,35.2692,35.4359,35.2275,35.4109,402372.0
2019-10-11 14:00:00,42.49,42.59,42.47,42.58,651307.0,35.4109,35.4942,35.3942,35.4859,651307.0
2019-10-11 14:30:00,42.58,42.59,42.43,42.48,665273.0,35.4859,35.4942,35.3609,35.4025,665273.0
2019-10-11 15:00:00,42.48,42.49,42.3,42.41,957444.0,35.4025,35.4109,35.2525,35.3442,957444.0
2019-10-11 15:30:00,42.42,42.49,41.9,41.94,4083674.0,35.3525,35.4109,34.9192,34.9525,4083674.0
2019-10-14 09:30:00,41.77,41.98,41.68,41.95,564132.0,34.8108,34.9858,34.7358,34.9608,564132.0
2019-10-14 10:00:00,41.95,42.08,41.94,41.97,534573.0,34.9608,35.0692,34.9525,34.9775,534573.0
2019-10-14 10:30:00,41.97,42.09,41.94,42.04,285904.0,34.9775,35.0775,34.9525,35.0358,285904.0
2019-10-14 11:00:00,42.04,42.23,42.0,42.18,301926.0,35.0358,35.1942,35.0025,35.1525,301926.0
2019-10-14 11:30:00,42.18,42.29,42.17,42.22,291605.0,35.1525,35.2442,35.1442,35.1858,291605.0
2019-10-14 12:00:00,42.21,42.27,42.15,42.24,183900.0,35.1775,35.2275,35.1275,35.2025,183900.0
2019-10-14 12:30:00,42.23,42.31,42.22,42.25,187488.0,35.1942,35.2608,35.1858,35.2108,187488.0
2019-10-14 13:00:00,42.25,42.28,42.18,42.27,196727.0,35.2108,35.2358,35.1525,35.2275,196727.0
2019-10-14 13:30:00,42.27,42.28,42.18,42.24,178722.0,35.2275,35.2358,35.1525,35.2025,178722.0
2019-10-14 14:00:00,42.24,42.25,42.18,42.2,162652.0,35.2025,35.2108,35.1525,35.1692,162652.0
2019-10-14 14:30:00,42.19,42.22,42.17,42.21,160267.0,35.1608,35.1858,35.1442,35.1775,160267.0
2019-10-14 15:00:00,42.2,42.22,42.15,42.2,401070.0,35.1692,35.1858,35.1275,35.1692,401070.0
2019-10-14 15:30:00,42.2,42.31,42.13,42.27,1612775.0,35.1692,35.2608,35.1108,35.2275,1612775.0
2019-10-15 09:30:00,42.39,42.47,41.9,42.0,1018376.0,35.3275,35.3942,34.9192,35.0025,1018376.0
2019-10-15 10:00:00,42.0,42.48,41.96,42.48,867768.0,35.0025,35.4025,34.9692,35.4025,867768.0
2019-10-15 10:30:00,42.48,42.91,42.45,42.9,810629.0,35.4025,35.7609,35.3775,35.7526,810629.0
2019-10-15 11:00:00,42.91,42.92,42.59,42.78,578346.0,35.7609,35.7692,35.4942,35.6525,578346.0
2019-10-15 11:30:00,42.78,42.88,42.73,42.82,578676.0,35.6525,35.7359,35.6109,35.6859,578676.0
2019-10-15 12:00:00,42.83,42.89,42.73,42.89,413120.0,35.6942,35.7442,35.6109,35.7442,413120.0
2019-10-15 12:30:00,42.88,42.9,42.72,42.84,380038.0,35.7359,35.7526,35.6025,35.7025,380038.0
2019-10-15 13:00:00,42.84,42.86,42.71,42.72,407833.0,35.7025,35.7192,35.5942,35.6025,407833.0
2019-10-15 13:30:00,42.72,42.9,42.71,42.86,439214.0,35.6025,35.7526,35.5942,35.7192,439214.0
2019-10-15 14:00:00,42.86,42.89,42.72,42.79,459963.0,35.7192,35.7442,35.6025,35.6609,459963.0
2019-10-15 14:30:00,42.79,42.81,42.68,42.69,431011.0,35.6609,35.6775,35.5692,35.5775,431011.0
2019-10-15 15:00:00,42.68,42.69,42.6,42.66,442453.0,35.5692,35.5775,35.5025,35.5525,442453.0
2019-10-15 15:30:00,42.67,42.67,42.52,42.54,1370946.0,35.5609,35.5609,35.4359,35.4525,1370946.0
2019-10-16 09:30:00,42.59,43.03,42.45,42.88,971375.0,35.4942,35.8609,35.3775,35.7359,971375.0
2019-10-16 10:00:00,42.88,43.15,42.76,43.11,567470.0,35.7359,35.9609,35.6359,35.9276,567470.0
2019-10-16 10:30:00,43.11,43.15,42.86,42.97,541901.0,35.9276,35.9609,35.7192,35.8109,541901.0
2019-10-16 11:00:00,42.96,43.0,42.76,42.86,477869.0,35.8026,35.8359,35.6359,35.7192,477869.0
2019-10-16 11:30:00,42.84,42.96,42.81,42.86,318944.0,35.7025,35.8026,35.6775,35.7192,318944.0
2019-10-16 12:00:00,42.86,42.92,42.82,42.83,355038.0,35.7192,35.7692,35.6859,35.6942,355038.0
2019-10-16 12:30:00,42.83,42.85,42.76,42.79,565995.0,35.6942,35.7109,35.6359,35.6609,565995.0
2019-10-16 13:00:00,42.78,42.86,42.77,42.8,435527.0,35.6525,35.7192,35.6442,35.6692,435527.0
2019-10-16 13:30:00,42.8,42.88,42.72,42.77,403869.0,35.6692,35.7359,35.6025,35.6442,403869.0
2019-10-16 14:00:00,42.77,42.91,42.73,42.91,525083.0,35.6442,35.7609,35.6109,35.7609,525083.0
2019-10-16 14:30:00,42.91,42.94,42.85,42.88,510706.0,35.7609,35.7859,35.7109,35.7359,510706.0
2019-10-16 15:00:00,42.87,42.9,42.8,42.9,463551.0,35.7275,35.7526,35.6692,35.7526,463551.0
2019-10-16 15:30:00,42.9,42.93,42.79,42.82,1831441.0,35.7526,35.7776,35.6609,35.6859,1831441.0
2019-10-17 09:30:00,44.37,44.5,43.9,44.34,3091733.0,36.9776,37.086,36.5859,36.9526,3091733.0
2019-10-17 10:00:00,44.33,44.41,44.21,44.26,1167600.0,36.9443,37.011,36.8443,36.886,1167600.0
2019-10-17 10:30:00,44.26,44.3,43.97,44.1,1313783.0,36.886,36.9193,36.6443,36.7526,1313783.0
2019-10-17 11:00:00,44.11,44.16,44.0,44.14,688451.0,36.761,36.8026,36.6693,36.786,688451.0
2019-10-17 11:30:00,44.14,44.23,43.9,43.95,1132334.0,36.786,36.861,36.5859,36.6276,1132334.0
2019-10-17 12:00:00,43.95,43.96,43.71,43.88,890145.0,36.6276,36.6359,36.4276,36.5693,890145.0
2019-10-17 12:30:00,43.88,43.93,43.69,43.71,728432.0,36.5693,36.6109,36.4109,36.4276,728432.0
2019-10-17 13:00:00,43.71,43.81,43.49,43.52,742021.0,36.4276,36.5109,36.2443,36.2693,742021.0
2019-10-17 13:30:00,43.53,43.75,43.51,43.71,968428.0,36.2776,36.4609,36.2609,36.4276,968428.0
2019-10-17 14:00:00,43.71,43.71,43.47,43.68,795176.0,36.4276,36.4276,36.2276,36.4026,795176.0
2019-10-17 14:30:00,43.67,43.79,43.59,43.77,488712.0,36.3943,36.4943,36.3276,36.4776,488712.0
2019-10-17 15:00:00,43.77,43.79,43.68,43.77,668182.0,36.4776,36.4943,36.4026,36.4776,668182.0
2019-10-17 15:30:00,43.77,43.79,43.44,43.44,2276242.0,36.4776,36.4943,36.2026,36.2026,2276242.0
2019-10-18 09:30:00,43.53,43.62,43.37,43.58,1591026.0,36.2776,36.3526,36.1442,36.3193,1591026.0
2019-10-18 10:00:00,43.57,43.58,43.28,43.34,1065808.0,36.3109,36.3193,36.0692,36.1192,1065808.0
2019-10-18 10:30:00,43.34,43.36,43.26,43.29,483787.0,36.1192,36.1359,36.0526,36.0776,483787.0
2019-10-18 11:00:00,43.3,43.48,43.29,43.45,362262.0,36.0859,36.2359,36.0776,36.2109,362262.0
2019-10-18 11:30:00,43.45,43.45,43.31,43.32,414484.0,36.2109,36.2109,36.0942,36.1026,414484.0
2019-10-18 12:00:00,43.32,43.46,43.22,43.3,501900.0,36.1026,36.2193,36.0192,36.0859,501900.0
2019-10-18 12:30:00,43.29,43.57,43.29,43.56,420546.0,36.0776,36.3109,36.0776,36.3026,420546.0
2019-10-18 13:00:00,43.55,43.69,43.55,43.64,312984.0,36.2943,36.4109,36.2943,36.3693,312984.0
2019-10-18 13:30:00,43.65,43.85,43.64,43.83,498090.0,36.3776,36.5443,36.3693,36.5276,498090.0
2019-10-18 14:00:00,43.82,43.86,43.79,43.8,672284.0,36.5193,36.5526,36.4943,36.5026,672284.0
2019-10-18 14:30:00,43.8,43.83,43.71,43.79,520720.0,36.5026,36.5276,36.4276,36.4943,520720.0
2019-10-18 15:00:00,43.8,43.86,43.75,43.77,510493.0,36.5026,36.5526,36.4609,36.4776,510493.0
2019-10-18 15:30:00,43.77,43.8,43.66,43.66,1302514.0,36.4776,36.5026,36.3859,36.3859,1302514.0
2019-10-21 09:30:00,44.08,44.71,44.08,44.7,1094450.0,36.736,37.261,36.736,37.2527,1094450.0
2019-10-21 10:00:00,44.7,44.89,44.62,44.7,964202.0,37.2527,37.411,37.186,37.2527,964202.0
2019-10-21 10:30:00,44.71,44.93,44.66,44.9,750900.0,37.261,37.4443,37.2193,37.4193,750900.0
2019-10-21 11:00:00,44.9,44.93,44.81,44.84,764721.0,37.4193,37.4443,37.3443,37.3693,764721.0
2019-10-21 11:30:00,44.84,44.94,44.78,44.93,684160.0,37.3693,37.4527,37.3193,37.4443,684160.0
2019-10-21 12:00:00,44.93,44.96,44.84,44.88,570819.0,37.4443,37.4693,37.3693,37.4027,570819.0
2019-10-21 12:30:00,44.88,44.97,44.86,44.96,500297.0,37.4027,37.4777,37.386,37.4693,500297.0
2019-10-21 13:00:00,44.96,45.01,44.83,44.88,604355.0,37.4693,37.511,37.361,37.4027,604355.0
2019-10-21 13:30:00,44.88,44.95,44.83,44.95,376662.0,37.4027,37.461,37.361,37.461,376662.0
2019-10-21 14:00:00,44.95,45.08,44.94,45.08,718801.0,37.461,37.5693,37.4527,37.5693,718801.0
2019-10-21 14:30:00,45.08,45.09,44.95,45.01,452421.0,37.5693,37.5777,37.461,37.511,452421.0
2019-10-21 15:00:00,45.01,45.05,44.95,45.03,719758.0,37.511,37.5443,37.461,37.5277,719758.0
2019-10-21 15:30:00,45.03,45.09,44.95,45.0,3414793.0,37.5277,37.5777,37.461,37.5027,3414793.0
2019-10-22 09:30:00,44.85,44.92,44.57,44.92,759552.0,37.3777,37.436,37.1443,37.436,759552.0
2019-10-22 10:00:00,44.92,45.13,44.91,45.1,706346.0,37.436,37.611,37.4277,37.586,706346.0
2019-10-22 10:30:00,45.11,45.27,45.04,45.23,494000.0,37.5943,37.7277,37.536,37.6944,494000.0
2019-10-22 11:00:00,45.23,45.43,45.2,45.31,607082.0,37.6944,37.861,37.6694,37.761,607082.0
2019-10-22 11:30:00,45.31,45.52,45.29,45.52,445774.0,37.761,37.936,37.7444,37.936,445774.0
2019-10-22 12:00:00,45.52,45.58,45.46,45.57,511265.0,37.936,37.986,37.886,37.9777,511265.0
2019-10-22 12:30:00,45.56,45.62,45.54,45.55,831027.0,37.9694,38.0194,37.9527,37.961,831027.0
2019-10-22 13:00:00,45.54,45.54,45.42,45.46,367513.0,37.9527,37.9527,37.8527,37.886,367513.0
2019-10-22 13:30:00,45.45,45.57,45.43,45.57,389149.0,37.8777,37.9777,37.861,37.9777,389149.0
2019-10-22 14:00:00,45.57,45.62,45.49,45.53,490425.0,37.9777,38.0194,37.911,37.9444,490425.0
2019-10-22 14:30:00,45.54,45.55,45.26,45.38,1427518.0,37.9527,37.961,37.7194,37.8194,1427518.0
2019-10-22 15:00:00,45.38,45.39,45.21,45.37,759186.0,37.8194,37.8277,37.6777,37.811,759186.0
2019-10-22 15:30:00,45.37,45.57,45.35,45.38,2687194.0,37.811,37.9777,37.7944,37.8194,2687194.0
2019-10-23 09:30:00,45.13,45.4,45.1,45.34,662642.0,37.611,37.836,37.586,37.786,662642.0
2019-10-23 10:00:00,45.35,45.37,45.13,45.23,367959.0,37.7944,37.811,37.611,37.6944,367959.0
2019-10-23 10:30:00,45.23,45.54,45.22,45.53,480725.0,37.6944,37.9527,37.686,37.9444,480725.0
2019-10-23 11:00:00,45.53,45.6,45.49,45.59,371593.0,37.9444,38.0027,37.911,37.9944,371593.0
2019-10-23 11:30:00,45.59,45.62,45.5,45.5,348065.0,37.9944,38.0194,37.9194,37.9194,348065.0
2019-10-23 12:00:00,45.51,45.63,45.46,45.63,265398.0,37.9277,38.0277,37.886,38.0277,265398.0
2019-10-23 12:30:00,45.63,45.74,45.6,45.61,664857.0,38.0277,38.1194,38.0027,38.011,664857.0
2019-10-23 13:00:00,45.6,45.69,45.6,45.66,233265.0,38.0027,38.0777,38.0027,38.0527,233265.0
2019-10-23 13:30:00,45.67,45.75,45.65,45.73,256123.0,38.061,38.1277,38.0444,38.1111,256123.0
2019-10-23 14:00:00,45.72,45.73,45.64,45.68,466488.0,38.1027,38.1111,38.036,38.0694,466488.0
2019-10-23 14:30:00,45.68,45.83,45.67,45.8,429072.0,38.0694,38.1944,38.061,38.1694,429072.0
2019-10-23 15:00:00,45.8,45.83,45.72,45.79,639252.0,38.1694,38.1944,38.1027,38.1611,639252.0
2019-10-23 15:30:00,45.8,45.93,45.77,45.92,1736260.0,38.1694,38.2777,38.1444,38.2694,1736260.0
2019-10-24 09:30:00,46.0,46.13,45.62,45.67,1341545.0,38.3361,38.4444,38.0194,38.061,1341545.0
2019-10-24 10:00:00,45.66,45.71,45.51,45.66,503259.0,38.0527,38.0944,37.9277,38.0527,503259.0
2019-10-24 10:30:00,45.66,45.76,45.59,45.71,325867.0,38.0527,38.1361,37.9944,38.0944,325867.0
2019-10-24 11:00:00,45.72,45.88,45.7,45.87,304573.0,38.1027,38.2361,38.0861,38.2277,304573.0
2019-10-24 11:30:00,45.86,45.91,45.73,45.77,343135.0,38.2194,38.2611,38.1111,38.1444,343135.0
2019-10-24 12:00:00,45.78,45.78,45.55,45.66,359243.0,38.1527,38.1527,37.961,38.0527,359243.0
2019-10-24 12:30:00,45.66,45.78,45.64,45.65,333633.0,38.0527,38.1527,38.036,38.0444,333633.0
2019-10-24 13:00:00,45.65,45.72,45.62,45.62,352752.0,38.0444,38.1027,38.0194,38.0194,352752.0
2019-10-24 13:30:00,45.63,45.68,45.58,45.67,304514.0,38.0277,38.0694,37.986,38.061,304514.0
2019-10-24 14:00:00,45.66,45.76,45.64,45.74,241759.0,38.0527,38.1361,38.036,38.1194,241759.0
2019-10-24 14:30:00,45.75,45.82,45.73,45.8,396628.0,38.1277,38.1861,38.1111,38.1694,396628.0
2019-10-24 15:00:00,45.8,45.86,45.77,45.8,428453.0,38.1694,38.2194,38.1444,38.1694,428453.0
2019-10-24 15:30:00,45.81,45.87,45.75,45.76,1119395.0,38.1777,38.2277,38.1277,38.1361,1119395.0
2019-10-25 09:30:00,45.7,46.27,45.61,46.1,722015.0,38.0861,38.5611,38.011,38.4194,722015.0
2019-10-25 10:00:00,46.11,46.32,46.08,46.27,754832.0,38.4277,38.6028,38.4027,38.5611,754832.0
2019-10-25 10:30:00,46.27,46.29,46.14,46.18,359323.0,38.5611,38.5778,38.4527,38.4861,359323.0
2019-10-25 11:00:00,46.19,46.37,46.12,46.33,565744.0,38.4944,38.6444,38.4361,38.6111,565744.0
2019-10-25 11:30:00,46.33,46.38,46.22,46.37,430418.0,38.6111,38.6528,38.5194,38.6444,430418.0
2019-10-25 12:00:00,46.38,46.43,46.23,46.4,826883.0,38.6528,38.6944,38.5277,38.6694,826883.0
2019-10-25 12:30:00,46.4,46.44,46.35,46.4,359204.0,38.6694,38.7028,38.6278,38.6694,359204.0
2019-10-25 13:00:00,46.4,46.42,46.32,46.4,454842.0,38.6694,38.6861,38.6028,38.6694,454842.0
2019-10-25 13:30:00,46.4,46.43,46.35,46.4,407363.0,38.6694,38.6944,38.6278,38.6694,407363.0
2019-10-25 14:00:00,46.41,46.44,46.29,46.3,460187.0,38.6778,38.7028,38.5778,38.5861,460187.0
2019-10-25 14:30:00,46.3,46.32,46.21,46.23,500445.0,38.5861,38.6028,38.5111,38.5277,500445.0
2019-10-25 15:00:00,46.23,46.26,46.19,46.25,437307.0,38.5277,38.5528,38.4944,38.5444,437307.0
2019-10-25 15:30:00,46.25,46.46,46.24,46.36,1950026.0,38.5444,38.7194,38.5361,38.6361,1950026.0
2019-10-28 09:30:00,46.49,47.08,46.47,46.8,993756.0,38.7444,39.2361,38.7278,39.0028,993756.0
2019-10-28 10:00:00,46.81,46.99,46.79,46.97,954480.0,39.0111,39.1611,38.9944,39.1445,954480.0
2019-10-28 10:30:00,46.97,47.02,46.83,46.85,866054.0,39.1445,39.1861,39.0278,39.0445,866054.0
2019-10-28 11:00:00,46.85,47.03,46.8,47.02,641851.0,39.0445,39.1945,39.0028,39.1861,641851.0
2019-10-28 11:30:00,47.03,47.11,46.97,47.11,426896.0,39.1945,39.2611,39.1445,39.2611,426896.0
2019-10-28 12:00:00,47.11,47.16,46.96,47.01,634499.0,39.2611,39.3028,39.1361,39.1778,634499.0
2019-10-28 12:30:00,47.01,47.03,46.95,46.99,636898.0,39.1778,39.1945,39.1278,39.1611,636898.0
2019-10-28 13:00:00,46.99,47.04,46.97,47.0,359887.0,39.1611,39.2028,39.1445,39.1695,359887.0
2019-10-28 13:30:00,47.0,47.05,46.95,47.02,473796.0,39.1695,39.2111,39.1278,39.1861,473796.0
2019-10-28 14:00:00,47.02,47.09,47.01,47.03,218703.0,39.1861,39.2445,39.1778,39.1945,218703.0
2019-10-28 14:30:00,47.03,47.06,46.99,47.02,367328.0,39.1945,39.2195,39.1611,39.1861,367328.0
2019-10-28 15:00:00,47.02,47.05,46.98,47.02,640503.0,39.1861,39.2111,39.1528,39.1861,640503.0
2019-10-28 15:30:00,47.01,47.01,46.85,46.85,1261444.0,39.1778,39.1778,39.0445,39.0445,1261444.0
2019-10-29 09:30:00,46.53,46.8,46.53,46.74,577506.0,38.7778,39.0028,38.7778,38.9528,577506.0
2019-10-29 10:00:00,46.75,46.88,46.66,46.8,437591.0,38.9611,39.0695,38.8861,39.0028,437591.0
2019-10-29 10:30:00,46.8,46.93,46.78,46.79,520857.0,39.0028,39.1111,38.9861,38.9944,520857.0
2019-10-29 11:00:00,46.79,46.88,46.76,46.82,400898.0,38.9944,39.0695,38.9694,39.0195,400898.0
2019-10-29 11:30:00,46.82,46.85,46.61,46.66,365729.0,39.0195,39.0445,38.8444,38.8861,365729.0
2019-10-29 12:00:00,46.66,46.72,46.59,46.69,480468.0,38.8861,38.9361,38.8278,38.9111,480468.0
2019-10-29 12:30:00,46.68,46.75,46.66,46.75,330627.0,38.9028,38.9611,38.8861,38.9611,330627.0
2019-10-29 13:00:00,46.75,46.8,46.74,46.8,231126.0,38.9611,39.0028,38.9528,39.0028,231126.0
2019-10-29 13:30:00,46.79,46.86,46.79,46.84,203268.0,38.9944,39.0528,38.9944,39.0361,203268.0
2019-10-29 14:00:00,46.84,46.84,46.74,46.81,200677.0,39.0361,39.0361,38.9528,39.0111,200677.0
2019-10-29 14:30:00,46.81,46.82,46.68,46.68,395641.0,39.0111,39.0195,38.9028,38.9028,395641.0
2019-10-29 15:00:00,46.68,46.81,46.68,46.76,314240.0,38.9028,39.0111,38.9028,38.9694,314240.0
2019-10-29 15:30:00,46.76,46.85,46.75,46.82,834393.0,38.9694,39.0445,38.9611,39.0195,834393.0
2019-10-30 09:30:00,46.26,46.27,46.05,46.12,711291.0,38.8444,38.8528,38.6681,38.7269,711291.0
2019-10-30 10:00:00,46.12,46.14,45.85,46.0,580041.0,38.7269,38.7437,38.5002,38.6261,580041.0
2019-10-30 10:30:00,46.0,46.05,45.88,46.04,268896.0,38.6261,38.6681,38.5254,38.6597,268896.0
2019-10-30 11:00:00,46.04,46.05,45.86,45.9,228322.0,38.6597,38.6681,38.5086,38.5421,228322.0
2019-10-30 11:30:00,45.91,45.93,45.83,45.92,244852.0,38.5505,38.5673,38.4834,38.5589,244852.0
2019-10-30 12:00:00,45.92,45.99,45.91,45.97,208728.0,38.5589,38.6177,38.5505,38.6009,208728.0
2019-10-30 12:30:00,45.97,46.09,45.97,46.08,170924.0,38.6009,38.7017,38.6009,38.6933,170924.0
2019-10-30 13:00:00,46.08,46.13,46.03,46.05,168430.0,38.6933,38.7353,38.6513,38.6681,168430.0
2019-10-30 13:30:00,46.04,46.09,45.97,45.97,209739.0,38.6597,38.7017,38.6009,38.6009,209739.0
2019-10-30 14:00:00,45.98,46.18,45.93,46.04,483161.0,38.6093,38.7773,38.5673,38.6597,483161.0
2019-10-30 14:30:00,46.05,46.26,46.01,46.22,644333.0,38.6681,38.8444,38.6345,38.8108,644333.0
2019-10-30 15:00:00,46.22,46.28,46.17,46.26,641828.0,38.8108,38.8612,38.7689,38.8444,641828.0
2019-10-30 15:30:00,46.26,46.29,46.16,46.27,1190710.0,38.8444,38.8696,38.7605,38.8528,1190710.0
2019-10-31 09:30:00,45.95,46.02,45.57,45.72,918215.0,38.5841,38.6429,38.265,38.391,918215.0
2019-10-31 10:00:00,45.71,45.72,45.35,45.44,714774.0,38.3826,38.391,38.0803,38.1559,714774.0
2019-10-31 10:30:00,45.44,45.62,45.33,45.62,347724.0,38.1559,38.307,38.0635,38.307,347724.0
2019-10-31 11:00:00,45.61,45.69,45.56,45.65,514428.0,38.2986,38.3658,38.2566,38.3322,514428.0
2019-10-31 11:30:00,45.64,45.87,45.63,45.83,283724.0,38.3238,38.517,38.3154,38.4834,283724.0
2019-10-31 12:00:00,45.83,45.83,45.68,45.73,224635.0,38.4834,38.4834,38.3574,38.3994,224635.0
2019-10-31 12:30:00,45.73,45.76,45.64,45.7,269768.0,38.3994,38.4246,38.3238,38.3742,269768.0
2019-10-31 13:00:00,45.69,45.82,45.67,45.8,289453.0,38.3658,38.475,38.349,38.4582,289453.0
2019-10-31 13:30:00,45.8,45.83,45.69,45.69,245050.0,38.4582,38.4834,38.3658,38.3658,245050.0
2019-10-31 14:00:00,45.7,45.8,45.68,45.79,316062.0,38.3742,38.4582,38.3574,38.4498,316062.0
2019-10-31 14:30:00,45.78,45.8,45.73,45.75,337675.0,38.4414,38.4582,38.3994,38.4162,337675.0
2019-10-31 15:00:00,45.75,45.88,45.73,45.87,463494.0,38.4162,38.5254,38.3994,38.517,463494.0
2019-10-31 15:30:00,45.87,46.07,45.86,46.06,1847054.0,38.517,38.6849,38.5086,38.6765,1847054.0
2019-11-01 09:30:00,46.52,46.72,46.47,46.62,866476.0,39.0628,39.2307,39.0208,39.1467,866476.0
2019-11-01 10:00:00,46.63,46.89,46.46,46.88,780762.0,39.1551,39.3734,39.0124,39.3651,780762.0
2019-11-01 10:30:00,46.88,46.92,46.83,46.87,416841.0,39.3651,39.3986,39.3231,39.3567,416841.0
2019-11-01 11:00:00,46.87,46.9,46.84,46.89,447686.0,39.3567,39.3818,39.3315,39.3734,447686.0
2019-11-01 11:30:00,46.89,47.03,46.88,46.91,464779.0,39.3734,39.491,39.3651,39.3902,464779.0
2019-11-01 12:00:00,46.91,46.93,46.82,46.88,268485.0,39.3902,39.407,39.3147,39.3651,268485.0
2019-11-01 12:30:00,46.88,46.98,46.87,46.98,282965.0,39.3651,39.449,39.3567,39.449,282965.0
2019-11-01 13:00:00,46.97,47.09,46.97,47.06,263526.0,39.4406,39.5414,39.4406,39.5162,263526.0
2019-11-01 13:30:00,47.06,47.19,47.04,47.18,329030.0,39.5162,39.6254,39.4994,39.617,329030.0
2019-11-01 14:00:00,47.18,47.2,47.11,47.2,350107.0,39.617,39.6338,39.5582,39.6338,350107.0
2019-11-01 14:30:00,47.2,47.21,47.09,47.09,411068.0,39.6338,39.6422,39.5414,39.5414,411068.0
2019-11-01 15:00:00,47.09,47.22,47.08,47.21,807478.0,39.5414,39.6505,39.533,39.6422,807478.0
2019-11-01 15:30:00,47.21,47.4,47.18,47.39,2088971.0,39.6422,39.8017,39.617,39.7933,2088971.0
2019-11-04 09:30:00,47.99,48.24,47.88,48.01,2671797.0,40.2971,40.507,40.2047,40.3139,2671797.0
2019-11-04 10:00:00,48.02,48.12,47.9,48.12,821265.0,40.3223,40.4063,40.2215,40.4063,821265.0
2019-11-04 10:30:00,48.12,48.22,48.11,48.19,676840.0,40.4063,40.4902,40.3979,40.4651,676840.0
2019-11-04 11:00:00,48.19,48.41,48.11,48.39,635206.0,40.4651,40.6498,40.3979,40.633,635206.0
2019-11-04 11:30:00,48.4,48.59,48.38,48.5,743669.0,40.6414,40.8009,40.6246,40.7254,743669.0
2019-11-04 12:00:00,48.5,48.57,48.47,48.48,473925.0,40.7254,40.7841,40.7002,40.7086,473925.0
2019-11-04 12:30:00,48.48,48.6,48.45,48.57,371635.0,40.7086,40.8093,40.6834,40.7841,371635.0
2019-11-04 13:00:00,48.57,48.65,48.53,48.65,448456.0,40.7841,40.8513,40.7506,40.8513,448456.0
2019-11-04 13:30:00,48.65,48.84,48.62,48.83,790831.0,40.8513,41.0109,40.8261,41.0025,790831.0
2019-11-04 14:00:00,48.84,48.91,48.79,48.88,768648.0,41.0109,41.0696,40.9689,41.0444,768648.0
2019-11-04 14:30:00,48.88,49.0,48.84,48.85,995874.0,41.0444,41.1452,41.0109,41.0193,995874.0
2019-11-04 15:00:00,48.85,48.91,48.7,48.79,1591828.0,41.0193,41.0696,40.8933,40.9689,1591828.0
2019-11-04 15:30:00,48.78,48.88,48.77,48.84,2411113.0,40.9605,41.0444,40.9521,41.0109,2411113.0
2019-11-05 09:30:00,48.97,49.89,48.95,49.51,2561734.0,41.12,41.8925,41.1032,41.5735,2561734.0
2019-11-05 10:00:00,49.51,49.71,48.99,49.05,1577815.0,41.5735,41.7414,41.1368,41.1872,1577815.0
2019-11-05 10:30:00,49.05,49.19,48.96,49.08,1055772.0,41.1872,41.3048,41.1116,41.2124,1055772.0
2019-11-05 11:00:00,49.08,49.26,49.02,49.14,866632.0,41.2124,41.3635,41.162,41.2628,866632.0
2019-11-05 11:30:00,49.14,49.15,48.8,48.84,703118.0,41.2628,41.2712,40.9773,41.0109,703118.0
2019-11-05 12:00:00,48.84,48.89,48.79,48.81,496730.0,41.0109,41.0528,40.9689,40.9857,496730.0
2019-11-05 12:30:00,48.82,48.9,48.77,48.89,323969.0,40.9941,41.0612,40.9521,41.0528,323969.0
2019-11-05 13:00:00,48.88,48.95,48.86,48.91,388845.0,41.0444,41.1032,41.0277,41.0696,388845.0
2019-11-05 13:30:00,48.91,48.98,48.85,48.92,296555.0,41.0696,41.1284,41.0193,41.078,296555.0
2019-11-05 14:00:00,48.93,48.99,48.85,48.97,663805.0,41.0864,41.1368,41.0193,41.12,663805.0
2019-11-05 14:30:00,48.97,49.0,48.87,48.95,488824.0,41.12,41.1452,41.0361,41.1032,488824.0
2019-11-05 15:00:00,48.95,48.96,48.81,48.84,364490.0,41.1032,41.1116,40.9857,41.0109,364490.0
2019-11-05 15:30:00,48.84,48.92,48.68,48.77,1553855.0,41.0109,41.078,40.8765,40.9521,1553855.0
2019-11-06 09:30:00,48.74,48.8,48.35,48.7,1037070.0,40.9269,40.9773,40.5994,40.8933,1037070.0
2019-11-06 10:00:00,48.7,48.79,48.53,48.55,459687.0,40.8933,40.9689,40.7506,40.7673,459687.0
2019-11-06 10:30:00,48.55,48.6,48.48,48.55,313661.0,40.7673,40.8093,40.7086,40.7673,313661.0
2019-11-06 11:00:00,48.56,48.65,48.5,48.51,329718.0,40.7757,40.8513,40.7254,40.7338,329718.0
2019-11-06 11:30:00,48.51,48.63,48.23,48.37,755429.0,40.7338,40.8345,40.4986,40.6162,755429.0
2019-11-06 12:00:00,48.38,48.51,48.36,48.38,430823.0,40.6246,40.7338,40.6078,40.6246,430823.0
2019-11-06 12:30:00,48.38,48.45,48.31,48.44,324882.0,40.6246,40.6834,40.5658,40.675,324882.0
2019-11-06 13:00:00,48.44,48.48,48.3,48.47,376129.0,40.675,40.7086,40.5574,40.7002,376129.0
2019-11-06 13:30:00,48.47,48.56,48.44,48.55,292528.0,40.7002,40.7757,40.675,40.7673,292528.0
2019-11-06 14:00:00,48.55,48.57,48.48,48.54,243520.0,40.7673,40.7841,40.7086,40.7589,243520.0
2019-11-06 14:30:00,48.54,48.62,48.5,48.61,252010.0,40.7589,40.8261,40.7254,40.8177,252010.0
2019-11-06 15:00:00,48.61,48.61,48.49,48.51,345586.0,40.8177,40.8177,40.717,40.7338,345586.0
2019-11-06 15:30:00,48.5,48.59,48.47,48.56,869725.0,40.7254,40.8009,40.7002,40.7757,869725.0
2019-11-07 09:30:00,49.12,49.58,49.08,49.41,1293012.0,41.246,41.6322,41.2124,41.4895,1293012.0
2019-11-07 10:00:00,49.41,49.43,49.16,49.38,737897.0,41.4895,41.5063,41.2796,41.4643,737897.0
2019-11-07 10:30:00,49.39,49.44,49.26,49.39,568757.0,41.4727,41.5147,41.3635,41.4727,568757.0
2019-11-07 11:00:00,49.38,49.44,49.27,49.37,729438.0,41.4643,41.5147,41.3719,41.4559,729438.0
2019-11-07 11:30:00,49.38,49.41,49.19,49.29,648127.0,41.4643,41.4895,41.3048,41.3887,648127.0
2019-11-07 12:00:00,49.3,49.39,49.18,49.37,607160.0,41.3971,41.4727,41.2964,41.4559,607160.0
2019-11-07 12:30:00,49.37,49.38,49.27,49.28,482651.0,41.4559,41.4643,41.3719,41.3803,482651.0
2019-11-07 13:00:00,49.29,49.29,49.11,49.12,326546.0,41.3887,41.3887,41.2376,41.246,326546.0
2019-11-07 13:30:00,49.12,49.14,48.94,49.02,414202.0,41.246,41.2628,41.0948,41.162,414202.0
2019-11-07 14:00:00,49.02,49.05,48.95,48.98,441078.0,41.162,41.1872,41.1032,41.1284,441078.0
2019-11-07 14:30:00,48.98,48.98,48.66,48.76,869293.0,41.1284,41.1284,40.8597,40.9437,869293.0
2019-11-07 15:00:00,48.76,48.85,48.57,48.66,677532.0,40.9437,41.0193,40.7841,40.8597,677532.0
2019-11-07 15:30:00,48.66,48.73,48.58,48.68,1796608.0,40.8597,40.9185,40.7925,40.8765,1796608.0
2019-11-08 09:30:00,48.64,48.69,48.39,48.41,698611.0,40.8429,40.8849,40.633,40.6498,698611.0
2019-11-08 10:00:00,48.41,48.6,48.29,48.53,661743.0,40.6498,40.8093,40.549,40.7506,661743.0
2019-11-08 10:30:00,48.53,48.66,48.45,48.59,395847.0,40.7506,40.8597,40.6834,40.8009,395847.0
2019-11-08 11:00:00,48.58,48.69,48.58,48.64,283953.0,40.7925,40.8849,40.7925,40.8429,283953.0
2019-11-08 11:30:00,48.64,48.91,48.64,48.9,288749.0,40.8429,41.0696,40.8429,41.0612,288749.0
2019-11-08 12:00:00,48.9,48.97,48.86,48.92,309135.0,41.0612,41.12,41.0277,41.078,309135.0
2019-11-08 12:30:00,48.93,48.93,48.83,48.87,200716.0,41.0864,41.0864,41.0025,41.0361,200716.0
2019-11-08 13:00:00,48.87,48.89,48.76,48.83,326431.0,41.0361,41.0528,40.9437,41.0025,326431.0
2019-11-08 13:30:00,48.82,48.93,48.82,48.87,184283.0,40.9941,41.0864,40.9941,41.0361,184283.0
2019-11-08 14:00:00,48.87,48.89,48.79,48.84,241433.0,41.0361,41.0528,40.9689,41.0109,241433.0
2019-11-08 14:30:00,48.83,49.0,48.83,48.99,460413.0,41.0025,41.1452,41.0025,41.1368,460413.0
2019-11-08 15:00:00,48.99,49.13,48.98,49.12,1069402.0,41.1368,41.2544,41.1284,41.246,1069402.0
2019-11-08 15:30:00,49.12,49.15,49.02,49.15,1436250.0,41.246,41.2712,41.162,41.2712,1436250.0
2019-11-11 09:30:00,48.87,49.13,48.71,49.06,676232.0,41.0361,41.2544,40.9017,41.1956,676232.0
2019-11-11 10:00:00,49.07,49.22,48.99,49.16,376808.0,41.204,41.3299,41.1368,41.2796,376808.0
2019-11-11 10:30:00,49.16,49.25,49.11,49.2,376708.0,41.2796,41.3551,41.2376,41.3132,376708.0
2019-11-11 11:00:00,49.2,49.22,49.04,49.09,392622.0,41.3132,41.3299,41.1788,41.2208,392622.0
2019-11-11 11:30:00,49.09,49.21,49.05,49.2,230268.0,41.2208,41.3215,41.1872,41.3132,230268.0
2019-11-11 12:00:00,49.2,49.28,49.18,49.26,546765.0,41.3132,41.3803,41.2964,41.3635,546765.0
2019-11-11 12:30:00,49.26,49.39,49.19,49.3,756977.0,41.3635,41.4727,41.3048,41.3971,756977.0
2019-11-11 13:00:00,49.31,49.33,49.25,49.28,276409.0,41.4055,41.4223,41.3551,41.3803,276409.0
2019-11-11 13:30:00,49.28,49.32,49.22,49.31,254841.0,41.3803,41.4139,41.3299,41.4055,254841.0
2019-11-11 14:00:00,49.3,49.31,49.17,49.18,324733.0,41.3971,41.4055,41.288,41.2964,324733.0
2019-11-11 14:30:00,49.18,49.21,49.15,49.16,397837.0,41.2964,41.3215,41.2712,41.2796,397837.0
2019-11-11 15:00:00,49.16,49.18,49.05,49.08,362325.0,41.2796,41.2964,41.1872,41.2124,362325.0
2019-11-11 15:30:00,49.09,49.11,49.0,49.09,775706.0,41.2208,41.2376,41.1452,41.2208,775706.0
2019-11-12 09:30:00,49.07,49.16,48.88,49.08,465334.0,41.204,41.2796,41.0444,41.2124,465334.0
2019-11-12 10:00:00,49.09,49.11,48.97,49.07,552071.0,41.2208,41.2376,41.12,41.204,552071.0
2019-11-12 10:30:00,49.07,49.21,49.01,49.11,472879.0,41.204,41.3215,41.1536,41.2376,472879.0
2019-11-12 11:00:00,49.12,49.18,49.05,49.08,327923.0,41.246,41.2964,41.1872,41.2124,327923.0
2019-11-12 11:30:00,49.08,49.19,49.06,49.09,351323.0,41.2124,41.3048,41.1956,41.2208,351323.0
2019-11-12 12:00:00,49.09,49.09,48.97,49.01,361526.0,41.2208,41.2208,41.12,41.1536,361526.0
2019-11-12 12:30:00,49.01,49.04,48.9,48.98,261234.0,41.1536,41.1788,41.0612,41.1284,261234.0
2019-11-12 13:00:00,48.98,49.0,48.87,48.88,238838.0,41.1284,41.1452,41.0361,41.0444,238838.0
2019-11-12 13:30:00,48.88,49.01,48.87,48.94,264937.0,41.0444,41.1536,41.0361,41.0948,264937.0
2019-11-12 14:00:00,48.93,48.94,48.86,48.9,246610.0,41.0864,41.0948,41.0277,41.0612,246610.0
2019-11-12 14:30:00,48.89,48.92,48.77,48.83,282240.0,41.0528,41.078,40.9521,41.0025,282240.0
2019-11-12 15:00:00,48.82,49.01,48.81,48.98,389983.0,40.9941,41.1536,40.9857,41.1284,389983.0
2019-11-12 15:30:00,48.99,49.05,48.87,49.01,1043680.0,41.1368,41.1872,41.0361,41.1536,1043680.0
2019-11-13 09:30:00,48.52,48.55,48.19,48.39,742754.0,40.7422,40.7673,40.4651,40.633,742754.0
2019-11-13 10:00:00,48.39,48.54,48.36,48.53,394403.0,40.633,40.7589,40.6078,40.7506,394403.0
2019-11-13 10:30:00,48.54,48.57,48.31,48.5,454906.0,40.7589,40.7841,40.5658,40.7254,454906.0
2019-11-13 11:00:00,48.5,48.53,48.39,48.45,362579.0,40.7254,40.7506,40.633,40.6834,362579.0
2019-11-13 11:30:00,48.45,48.51,48.4,48.48,352981.0,40.6834,40.7338,40.6414,40.7086,352981.0
2019-11-13 12:00:00,48.47,48.51,48.44,48.47,226632.0,40.7002,40.7338,40.675,40.7002,226632.0
2019-11-13 12:30:00,48.46,48.57,48.45,48.54,286589.0,40.6918,40.7841,40.6834,40.7589,286589.0
2019-11-13 13:00:00,48.54,48.57,48.5,48.52,165257.0,40.7589,40.7841,40.7254,40.7422,165257.0
2019-11-13 13:30:00,48.52,48.58,48.33,48.36,435746.0,40.7422,40.7925,40.5826,40.6078,435746.0
2019-11-13 14:00:00,48.36,48.39,48.24,48.28,469479.0,40.6078,40.633,40.507,40.5406,469479.0
2019-11-13 14:30:00,48.29,48.34,48.25,48.33,259884.0,40.549,40.591,40.5154,40.5826,259884.0
2019-11-13 15:00:00,48.34,48.39,48.32,48.32,325017.0,40.591,40.633,40.5742,40.5742,325017.0
2019-11-13 15:30:00,48.33,48.41,48.27,48.39,1151716.0,40.5826,40.6498,40.5322,40.633,1151716.0
2019-11-14 09:30:00,48.32,48.47,48.26,48.29,520227.0,40.5742,40.7002,40.5238,40.549,520227.0
2019-11-14 10:00:00,48.28,48.54,48.21,48.45,380056.0,40.5406,40.7589,40.4818,40.6834,380056.0
2019-11-14 10:30:00,48.46,48.62,48.43,48.55,346745.0,40.6918,40.8261,40.6666,40.7673,346745.0
2019-11-14 11:00:00,48.54,48.72,48.48,48.64,262198.0,40.7589,40.9101,40.7086,40.8429,262198.0
2019-11-14 11:30:00,48.64,48.68,48.38,48.41,360747.0,40.8429,40.8765,40.6246,40.6498,360747.0
2019-11-14 12:00:00,48.41,48.48,48.39,48.47,206612.0,40.6498,40.7086,40.633,40.7002,206612.0
2019-11-14 12:30:00,48.47,48.53,48.4,48.47,202138.0,40.7002,40.7506,40.6414,40.7002,202138.0
2019-11-14 13:00:00,48.47,48.5,48.45,48.47,167480.0,40.7002,40.7254,40.6834,40.7002,167480.0
2019-11-14 13:30:00,48.46,48.55,48.38,48.49,276899.0,40.6918,40.7673,40.6246,40.717,276899.0
2019-11-14 14:00:00,48.48,48.62,48.47,48.57,208084.0,40.7086,40.8261,40.7002,40.7841,208084.0
2019-11-14 14:30:00,48.57,48.64,48.54,48.63,179902.0,40.7841,40.8429,40.7589,40.8345,179902.0
2019-11-14 15:00:00,48.63,48.65,48.54,48.64,297994.0,40.8345,40.8513,40.7589,40.8429,297994.0
2019-11-14 15:30:00,48.64,48.7,48.58,48.61,856408.0,40.8429,40.8933,40.7925,40.8177,856408.0
2019-11-15 09:30:00,48.87,48.94,48.72,48.76,689027.0,41.0361,41.0948,40.9101,40.9437,689027.0
2019-11-15 10:00:00,48.74,48.95,48.72,48.89,324263.0,40.9269,41.1032,40.9101,41.0528,324263.0
2019-11-15 10:30:00,48.9,48.94,48.88,48.91,337055.0,41.0612,41.0948,41.0444,41.0696,337055.0
2019-11-15 11:00:00,48.91,49.02,48.89,48.96,413473.0,41.0696,41.162,41.0528,41.1116,413473.0
2019-11-15 11:30:00,48.97,48.98,48.94,48.98,211081.0,41.12,41.1284,41.0948,41.1284,211081.0
2019-11-15 12:00:00,48.98,49.01,48.9,48.91,191584.0,41.1284,41.1536,41.0612,41.0696,191584.0
2019-11-15 12:30:00,48.9,48.97,48.88,48.94,140102.0,41.0612,41.12,41.0444,41.0948,140102.0
2019-11-15 13:00:00,48.94,49.02,48.93,49.0,335884.0,41.0948,41.162,41.0864,41.1452,335884.0
2019-11-15 13:30:00,49.01,49.04,48.99,49.01,268900.0,41.1536,41.1788,41.1368,41.1536,268900.0
2019-11-15 14:00:00,49.01,49.16,48.97,48.99,754280.0,41.1536,41.2796,41.12,41.1368,754280.0
2019-11-15 14:30:00,48.99,49.01,48.9,48.93,313214.0,41.1368,41.1536,41.0612,41.0864,313214.0
2019-11-15 15:00:00,48.92,48.98,48.87,48.9,239251.0,41.078,41.1284,41.0361,41.0612,239251.0
2019-11-15 15:30:00,48.89,49.0,48.85,49.0,863747.0,41.0528,41.1452,41.0193,41.1452,863747.0
2019-11-18 09:30:00,48.84,48.88,48.56,48.79,392490.0,41.0109,41.0444,40.7757,40.9689,392490.0
2019-11-18 10:00:00,48.79,48.91,48.69,48.73,261675.0,40.9689,41.0696,40.8849,40.9185,261675.0
2019-11-18 10:30:00,48.73,48.87,48.71,48.8,429361.0,40.9185,41.0361,40.9017,40.9773,429361.0
2019-11-18 11:00:00,48.8,48.9,48.76,48.86,219103.0,40.9773,41.0612,40.9437,41.0277,219103.0
2019-11-18 11:30:00,48.87,48.88,48.78,48.84,215456.0,41.0361,41.0444,40.9605,41.0109,215456.0
2019-11-18 12:00:00,48.83,48.85,48.77,48.77,145014.0,41.0025,41.0193,40.9521,40.9521,145014.0
2019-11-18 12:30:00,48.77,48.9,48.76,48.89,332009.0,40.9521,41.0612,40.9437,41.0528,332009.0
2019-11-18 13:00:00,48.9,48.94,48.84,48.93,133858.0,41.0612,41.0948,41.0109,41.0864,133858.0
2019-11-18 13:30:00,48.93,49.0,48.9,49.0,162088.0,41.0864,41.1452,41.0612,41.1452,162088.0
2019-11-18 14:00:00,49.0,49.04,48.98,49.04,203619.0,41.1452,41.1788,41.1284,41.1788,203619.0
2019-11-18 14:30:00,49.03,49.08,49.01,49.05,189945.0,41.1704,41.2124,41.1536,41.1872,189945.0
2019-11-18 15:00:00,49.05,49.09,49.0,49.01,310135.0,41.1872,41.2208,41.1452,41.1536,310135.0
2019-11-18 15:30:00,49.0,49.06,48.98,49.03,1054365.0,41.1452,41.1956,41.1284,41.1704,1054365.0
2019-11-19 09:30:00,49.22,49.56,49.22,49.48,905323.0,41.3299,41.6154,41.3299,41.5483,905323.0
2019-11-19 10:00:00,49.48,49.5,49.37,49.41,1003901.0,41.5483,41.5651,41.4559,41.4895,1003901.0
2019-11-19 10:30:00,49.41,49.43,49.21,49.3,295665.0,41.4895,41.5063,41.3215,41.3971,295665.0
2019-11-19 11:00:00,49.3,49.31,49.22,49.29,267749.0,41.3971,41.4055,41.3299,41.3887,267749.0
2019-11-19 11:30:00,49.29,49.45,49.27,49.37,253055.0,41.3887,41.5231,41.3719,41.4559,253055.0
2019-11-19 12:00:00,49.36,49.5,49.26,49.49,464867.0,41.4475,41.5651,41.3635,41.5567,464867.0
2019-11-19 12:30:00,49.49,49.5,49.44,49.48,275054.0,41.5567,41.5651,41.5147,41.5483,275054.0
2019-11-19 13:00:00,49.48,49.49,49.38,49.48,123671.0,41.5483,41.5567,41.4643,41.5483,123671.0
2019-11-19 13:30:00,49.48,49.6,49.46,49.53,354796.0,41.5483,41.649,41.5315,41.5903,354796.0
2019-11-19 14:00:00,49.53,49.58,49.49,49.53,182857.0,41.5903,41.6322,41.5567,41.5903,182857.0
2019-11-19 14:30:00,49.52,49.59,49.43,49.45,302084.0,41.5819,41.6406,41.5063,41.5231,302084.0
2019-11-19 15:00:00,49.45,49.46,49.34,49.34,210001.0,41.5231,41.5315,41.4307,41.4307,210001.0
2019-11-19 15:30:00,49.35,49.44,49.31,49.33,726657.0,41.4391,41.5147,41.4055,41.4223,726657.0
2019-11-20 09:30:00,48.96,49.06,48.87,48.97,549310.0,41.1116,41.1956,41.0361,41.12,549310.0
2019-11-20 10:00:00,48.96,49.04,48.67,48.76,467787.0,41.1116,41.1788,40.8681,40.9437,467787.0
2019-11-20 10:30:00,48.77,48.99,48.73,48.93,396304.0,40.9521,41.1368,40.9185,41.0864,396304.0
2019-11-20 11:00:00,48.92,49.1,48.91,49.02,335411.0,41.078,41.2292,41.0696,41.162,335411.0
2019-11-20 11:30:00,49.01,49.03,48.92,48.92,337731.0,41.1536,41.1704,41.078,41.078,337731.0
2019-11-20 12:00:00,48.92,48.99,48.86,48.92,271530.0,41.078,41.1368,41.0277,41.078,271530.0
2019-11-20 12:30:00,48.92,49.01,48.54,48.67,508777.0,41.078,41.1536,40.7589,40.8681,508777.0
2019-11-20 13:00:00,48.67,48.72,48.47,48.56,398097.0,40.8681,40.9101,40.7002,40.7757,398097.0
2019-11-20 13:30:00,48.55,48.73,48.39,48.66,633090.0,40.7673,40.9185,40.633,40.8597,633090.0
2019-11-20 14:00:00,48.66,48.78,48.62,48.77,476390.0,40.8597,40.9605,40.8261,40.9521,476390.0
2019-11-20 14:30:00,48.77,48.88,48.75,48.84,435417.0,40.9521,41.0444,40.9353,41.0109,435417.0
2019-11-20 15:00:00,48.84,48.98,48.82,48.97,521652.0,41.0109,41.1284,40.9941,41.12,521652.0
2019-11-20 15:30:00,48.96,49.11,48.94,49.1,1782078.0,41.1116,41.2376,41.0948,41.2292,1782078.0
2019-11-21 09:30:00,49.25,49.34,48.87,49.02,615391.0,41.3551,41.4307,41.0361,41.162,615391.0
2019-11-21 10:00:00,49.03,49.04,48.8,48.85,468301.0,41.1704,41.1788,40.9773,41.0193,468301.0
2019-11-21 10:30:00,48.85,48.9,48.73,48.85,520557.0,41.0193,41.0612,40.9185,41.0193,520557.0
2019-11-21 11:00:00,48.85,48.93,48.74,48.8,340798.0,41.0193,41.0864,40.9269,40.9773,340798.0
2019-11-21 11:30:00,48.78,48.9,48.77,48.84,267755.0,40.9605,41.0612,40.9521,41.0109,267755.0
2019-11-21 12:00:00,48.84,49.08,48.82,49.05,312783.0,41.0109,41.2124,40.9941,41.1872,312783.0
2019-11-21 12:30:00,49.06,49.16,49.05,49.14,164441.0,41.1956,41.2796,41.1872,41.2628,164441.0
2019-11-21 13:00:00,49.14,49.22,49.13,49.17,175110.0,41.2628,41.3299,41.2544,41.288,175110.0
2019-11-21 13:30:00,49.16,49.18,49.04,49.05,213974.0,41.2796,41.2964,41.1788,41.1872,213974.0
2019-11-21 14:00:00,49.05,49.1,49.02,49.06,390323.0,41.1872,41.2292,41.162,41.1956,390323.0
2019-11-21 14:30:00,49.07,49.09,49.01,49.03,278253.0,41.204,41.2208,41.1536,41.1704,278253.0
2019-11-21 15:00:00,49.03,49.05,48.96,49.0,312882.0,41.1704,41.1872,41.1116,41.1452,312882.0
2019-11-21 15:30:00,49.0,49.03,48.81,48.84,1052210.0,41.1452,41.1704,40.9857,41.0109,1052210.0
2019-11-22 09:30:00,48.94,49.18,48.93,49.09,951890.0,41.0948,41.2964,41.0864,41.2208,951890.0
2019-11-22 10:00:00,49.09,49.12,48.88,48.96,498968.0,41.2208,41.246,41.0444,41.1116,498968.0
2019-11-22 10:30:00,48.96,49.05,48.87,48.91,315459.0,41.1116,41.1872,41.0361,41.0696,315459.0
2019-11-22 11:00:00,48.91,49.0,48.82,48.96,269070.0,41.0696,41.1452,40.9941,41.1116,269070.0
2019-11-22 11:30:00,48.97,49.09,48.95,49.04,269199.0,41.12,41.2208,41.1032,41.1788,269199.0
2019-11-22 12:00:00,49.04,49.09,49.01,49.04,243541.0,41.1788,41.2208,41.1536,41.1788,243541.0
2019-11-22 12:30:00,49.03,49.09,49.02,49.07,174338.0,41.1704,41.2208,41.162,41.204,174338.0
2019-11-22 13:00:00,49.06,49.15,49.06,49.11,171062.0,41.1956,41.2712,41.1956,41.2376,171062.0
2019-11-22 13:30:00,49.12,49.17,49.09,49.16,164365.0,41.246,41.288,41.2208,41.2796,164365.0
2019-11-22 14:00:00,49.16,49.17,49.11,49.13,157675.0,41.2796,41.288,41.2376,41.2544,157675.0
2019-11-22 14:30:00,49.13,49.15,49.06,49.1,512658.0,41.2544,41.2712,41.1956,41.2292,512658.0
2019-11-22 15:00:00,49.1,49.15,49.09,49.14,251196.0,41.2292,41.2712,41.2208,41.2628,251196.0
2019-11-22 15:30:00,49.14,49.26,49.13,49.25,1001240.0,41.2628,41.3635,41.2544,41.3551,1001240.0
2019-11-25 09:30:00,49.35,49.56,49.32,49.54,713691.0,41.4391,41.6154,41.4139,41.5986,713691.0
2019-11-25 10:00:00,49.54,49.78,49.54,49.77,487300.0,41.5986,41.8002,41.5986,41.7918,487300.0
2019-11-25 10:30:00,49.77,49.84,49.72,49.78,749401.0,41.7918,41.8506,41.7498,41.8002,749401.0
2019-11-25 11:00:00,49.78,49.78,49.63,49.68,299694.0,41.8002,41.8002,41.6742,41.7162,299694.0
2019-11-25 11:30:00,49.68,49.74,49.61,49.7,571469.0,41.7162,41.7666,41.6574,41.733,571469.0
2019-11-25 12:00:00,49.7,49.75,49.68,49.72,274262.0,41.733,41.775,41.7162,41.7498,274262.0
2019-11-25 12:30:00,49.72,49.83,49.71,49.79,204639.0,41.7498,41.8422,41.7414,41.8086,204639.0
2019-11-25 13:00:00,49.79,49.86,49.77,49.81,300331.0,41.8086,41.8674,41.7918,41.8254,300331.0
2019-11-25 13:30:00,49.81,49.85,49.8,49.84,176685.0,41.8254,41.859,41.817,41.8506,176685.0
2019-11-25 14:00:00,49.84,49.85,49.8,49.84,229728.0,41.8506,41.859,41.817,41.8506,229728.0
2019-11-25 14:30:00,49.84,49.88,49.82,49.83,265981.0,41.8506,41.8841,41.8338,41.8422,265981.0
2019-11-25 15:00:00,49.83,49.94,49.82,49.93,410126.0,41.8422,41.9345,41.8338,41.9261,410126.0
2019-11-25 15:30:00,49.93,49.98,49.9,49.96,1472945.0,41.9261,41.9681,41.9009,41.9513,1472945.0
2019-11-26 09:30:00,49.92,49.93,49.49,49.55,1022511.0,41.9177,41.9261,41.5567,41.607,1022511.0
2019-11-26 10:00:00,49.55,49.61,49.27,49.28,629231.0,41.607,41.6574,41.3719,41.3803,629231.0
2019-11-26 10:30:00,49.27,49.32,49.17,49.26,442148.0,41.3719,41.4139,41.288,41.3635,442148.0
2019-11-26 11:00:00,49.26,49.27,49.17,49.26,281199.0,41.3635,41.3719,41.288,41.3635,281199.0
2019-11-26 11:30:00,49.26,49.26,49.07,49.08,316660.0,41.3635,41.3635,41.204,41.2124,316660.0
2019-11-26 12:00:00,49.09,49.17,49.08,49.16,233230.0,41.2208,41.288,41.2124,41.2796,233230.0
2019-11-26 12:30:00,49.16,49.23,49.11,49.14,553963.0,41.2796,41.3383,41.2376,41.2628,553963.0
2019-11-26 13:00:00,49.13,49.18,49.07,49.09,592814.0,41.2544,41.2964,41.204,41.2208,592814.0
2019-11-26 13:30:00,49.09,49.14,49.07,49.12,383676.0,41.2208,41.2628,41.204,41.246,383676.0
2019-11-26 14:00:00,49.13,49.27,49.12,49.25,378856.0,41.2544,41.3719,41.246,41.3551,378856.0
2019-11-26 14:30:00,49.25,49.32,49.21,49.3,420042.0,41.3551,41.4139,41.3215,41.3971,420042.0
2019-11-26 15:00:00,49.29,49.35,49.27,49.32,483277.0,41.3887,41.4391,41.3719,41.4139,483277.0
2019-11-26 15:30:00,49.32,49.49,49.29,49.4,1590746.0,41.4139,41.5567,41.3887,41.4811,1590746.0
2019-11-27 09:30:00,49.63,49.87,49.58,49.65,754270.0,41.6742,41.8757,41.6322,41.691,754270.0
2019-11-27 10:00:00,49.64,49.64,49.5,49.55,544567.0,41.6826,41.6826,41.5651,41.607,544567.0
2019-11-27 10:30:00,49.55,49.64,49.54,49.63,467618.0,41.607,41.6826,41.5986,41.6742,467618.0
2019-11-27 11:00:00,49.62,49.65,49.54,49.58,247653.0,41.6658,41.691,41.5986,41.6322,247653.0
2019-11-27 11:30:00,49.58,49.65,49.58,49.59,355453.0,41.6322,41.691,41.6322,41.6406,355453.0
2019-11-27 12:00:00,49.58,49.66,49.58,49.62,387966.0,41.6322,41.6994,41.6322,41.6658,387966.0
2019-11-27 12:30:00,49.62,49.65,49.57,49.62,369580.0,41.6658,41.691,41.6238,41.6658,369580.0
2019-11-27 13:00:00,49.62,49.76,49.62,49.76,320451.0,41.6658,41.7834,41.6658,41.7834,320451.0
2019-11-27 13:30:00,49.75,49.77,49.65,49.71,505978.0,41.775,41.7918,41.691,41.7414,505978.0
2019-11-27 14:00:00,49.7,49.71,49.64,49.7,381003.0,41.733,41.7414,41.6826,41.733,381003.0
2019-11-27 14:30:00,49.7,49.76,49.69,49.75,255139.0,41.733,41.7834,41.7246,41.775,255139.0
2019-11-27 15:00:00,49.75,49.76,49.7,49.76,356528.0,41.775,41.7834,41.733,41.7834,356528.0
2019-11-27 15:30:00,49.76,49.85,49.75,49.79,1426154.0,41.7834,41.859,41.775,41.8086,1426154.0
2019-11-29 09:30:00,49.7,49.7,49.46,49.46,432083.0,41.733,41.733,41.5315,41.5315,432083.0
2019-11-29 10:00:00,49.47,49.58,49.47,49.53,599278.0,41.5399,41.6322,41.5399,41.5903,599278.0
2019-11-29 10:30:00,49.54,49.6,49.51,49.54,221391.0,41.5986,41.649,41.5735,41.5986,221391.0
2019-11-29 11:00:00,49.54,49.66,49.51,49.66,278215.0,41.5986,41.6994,41.5735,41.6994,278215.0
2019-11-29 11:30:00,49.66,49.72,49.59,49.69,448422.0,41.6994,41.7498,41.6406,41.7246,448422.0
2019-11-29 12:00:00,49.69,49.72,49.65,49.66,625204.0,41.7246,41.7498,41.691,41.6994,625204.0
2019-11-29 12:30:00,49.66,49.69,49.37,49.49,713343.0,41.6994,41.7246,41.4559,41.5567,713343.0
2019-12-02 09:30:00,49.58,49.96,49.42,49.87,820957.0,41.6322,41.9513,41.4979,41.8757,820957.0
2019-12-02 10:00:00,49.85,49.87,49.46,49.66,624897.0,41.859,41.8757,41.5315,41.6994,624897.0
2019-12-02 10:30:00,49.66,49.73,49.36,49.39,710670.0,41.6994,41.7582,41.4475,41.4727,710670.0
2019-12-02 11:00:00,49.39,49.44,49.27,49.32,302842.0,41.4727,41.5147,41.3719,41.4139,302842.0
2019-12-02 11:30:00,49.31,49.46,49.24,49.41,346794.0,41.4055,41.5315,41.3467,41.4895,346794.0
2019-12-02 12:00:00,49.42,49.47,49.24,49.28,257429.0,41.4979,41.5399,41.3467,41.3803,257429.0
2019-12-02 12:30:00,49.29,49.31,49.13,49.13,400515.0,41.3887,41.4055,41.2544,41.2544,400515.0
2019-12-02 13:00:00,49.13,49.25,49.12,49.22,240903.0,41.2544,41.3551,41.246,41.3299,240903.0
2019-12-02 13:30:00,49.21,49.25,49.16,49.2,158555.0,41.3215,41.3551,41.2796,41.3132,158555.0
2019-12-02 14:00:00,49.19,49.32,49.16,49.31,205543.0,41.3048,41.4139,41.2796,41.4055,205543.0
2019-12-02 14:30:00,49.31,49.37,49.3,49.31,221414.0,41.4055,41.4559,41.3971,41.4055,221414.0
2019-12-02 15:00:00,49.32,49.33,49.18,49.23,478474.0,41.4139,41.4223,41.2964,41.3383,478474.0
2019-12-02 15:30:00,49.23,49.26,49.06,49.09,1621263.0,41.3383,41.3635,41.1956,41.2208,1621263.0
2019-12-03 09:30:00,48.41,48.44,47.6,47.82,1252910.0,40.6498,40.675,39.9696,40.1544,1252910.0
2019-12-03 10:00:00,47.81,47.81,47.51,47.68,664223.0,40.146,40.146,39.8941,40.0368,664223.0
2019-12-03 10:30:00,47.67,47.72,47.54,47.66,515422.0,40.0284,40.0704,39.9193,40.02,515422.0
2019-12-03 11:00:00,47.66,47.8,47.6,47.7,628802.0,40.02,40.1376,39.9696,40.0536,628802.0
2019-12-03 11:30:00,47.7,47.71,47.44,47.55,881855.0,40.0536,40.062,39.8353,39.9276,881855.0
2019-12-03 12:00:00,47.55,47.66,47.49,47.66,434416.0,39.9276,40.02,39.8773,40.02,434416.0
2019-12-03 12:30:00,47.66,47.71,47.6,47.7,502826.0,40.02,40.062,39.9696,40.0536,502826.0
2019-12-03 13:00:00,47.7,47.9,47.63,47.89,436925.0,40.0536,40.2215,39.9948,40.2131,436925.0
2019-12-03 13:30:00,47.89,47.92,47.81,47.82,256889.0,40.2131,40.2383,40.146,40.1544,256889.0
2019-12-03 14:00:00,47.82,47.92,47.77,47.91,424987.0,40.1544,40.2383,40.1124,40.2299,424987.0
2019-12-03 14:30:00,47.9,48.06,47.85,48.02,479062.0,40.2215,40.3559,40.1796,40.3223,479062.0
2019-12-03 15:00:00,48.02,48.21,48.01,48.19,447167.0,40.3223,40.4818,40.3139,40.4651,447167.0
2019-12-03 15:30:00,48.2,48.2,48.03,48.11,1401820.0,40.4735,40.4735,40.3307,40.3979,1401820.0
2019-12-04 09:30:00,48.36,48.83,48.17,48.78,859083.0,40.6078,41.0025,40.4483,40.9605,859083.0
2019-12-04 10:00:00,48.78,48.99,48.74,48.91,610416.0,40.9605,41.1368,40.9269,41.0696,610416.0
2019-12-04 10:30:00,48.91,48.99,48.82,48.99,1198032.0,41.0696,41.1368,40.9941,41.1368,1198032.0
2019-12-04 11:00:00,48.99,49.06,48.96,49.04,389595.0,41.1368,41.1956,41.1116,41.1788,389595.0
2019-12-04 11:30:00,49.03,49.08,48.99,49.0,229532.0,41.1704,41.2124,41.1368,41.1452,229532.0
2019-12-04 12:00:00,49.0,49.03,48.99,49.01,379861.0,41.1452,41.1704,41.1368,41.1536,379861.0
2019-12-04 12:30:00,49.01,49.03,48.99,49.02,172224.0,41.1536,41.1704,41.1368,41.162,172224.0
2019-12-04 13:00:00,49.02,49.07,48.99,49.04,376011.0,41.162,41.204,41.1368,41.1788,376011.0
2019-12-04 13:30:00,49.04,49.08,49.01,49.07,172011.0,41.1788,41.2124,41.1536,41.204,172011.0
2019-12-04 14:00:00,49.07,49.09,48.94,48.95,283134.0,41.204,41.2208,41.0948,41.1032,283134.0
2019-12-04 14:30:00,48.96,48.98,48.91,48.93,272427.0,41.1116,41.1284,41.0696,41.0864,272427.0
2019-12-04 15:00:00,48.93,48.94,48.76,48.8,358621.0,41.0864,41.0948,40.9437,40.9773,358621.0
2019-12-04 15:30:00,48.8,48.92,48.76,48.85,1251895.0,40.9773,41.078,40.9437,41.0193,1251895.0
2019-12-05 09:30:00,49.14,49.26,49.03,49.22,969561.0,41.2628,41.3635,41.1704,41.3299,969561.0
2019-12-05 10:00:00,49.21,49.26,49.08,49.15,573222.0,41.3215,41.3635,41.2124,41.2712,573222.0
2019-12-05 10:30:00,49.15,49.19,49.0,49.09,238994.0,41.2712,41.3048,41.1452,41.2208,238994.0
2019-12-05 11:00:00,49.09,49.14,49.04,49.06,234467.0,41.2208,41.2628,41.1788,41.1956,234467.0
2019-12-05 11:30:00,49.07,49.1,48.97,48.98,279713.0,41.204,41.2292,41.12,41.1284,279713.0
2019-12-05 12:00:00,48.97,49.0,48.95,48.99,191062.0,41.12,41.1452,41.1032,41.1368,191062.0
2019-12-05 12:30:00,49.0,49.0,48.95,49.0,140992.0,41.1452,41.1452,41.1032,41.1452,140992.0
2019-12-05 13:00:00,49.0,49.02,48.96,49.0,137775.0,41.1452,41.162,41.1116,41.1452,137775.0
2019-12-05 13:30:00,49.0,49.09,49.0,49.03,162997.0,41.1452,41.2208,41.1452,41.1704,162997.0
2019-12-05 14:00:00,49.04,49.07,49.0,49.05,154382.0,41.1788,41.204,41.1452,41.1872,154382.0
2019-12-05 14:30:00,49.05,49.11,48.96,49.03,316296.0,41.1872,41.2376,41.1116,41.1704,316296.0
2019-12-05 15:00:00,49.04,49.2,49.04,49.17,295207.0,41.1788,41.3132,41.1788,41.288,295207.0
2019-12-05 15:30:00,49.16,49.21,49.05,49.09,886331.0,41.2796,41.3215,41.1872,41.2208,886331.0
2019-12-06 09:30:00,49.84,50.12,49.82,50.04,1277155.0,41.8506,42.0857,41.8338,42.0185,1277155.0
2019-12-06 10:00:00,50.04,50.07,49.84,49.91,631597.0,42.0185,42.0437,41.8506,41.9093,631597.0
2019-12-06 10:30:00,49.91,50.04,49.82,50.0,453232.0,41.9093,42.0185,41.8338,41.9849,453232.0
2019-12-06 11:00:00,50.0,50.13,49.99,50.07,460138.0,41.9849,42.0941,41.9765,42.0437,460138.0
2019-12-06 11:30:00,50.07,50.16,50.04,50.15,326181.0,42.0437,42.1193,42.0185,42.1109,326181.0
2019-12-06 12:00:00,50.15,50.15,50.05,50.07,273607.0,42.1109,42.1109,42.0269,42.0437,273607.0
2019-12-06 12:30:00,50.08,50.12,50.03,50.12,236693.0,42.0521,42.0857,42.0101,42.0857,236693.0
2019-12-06 13:00:00,50.12,50.16,50.09,50.13,215194.0,42.0857,42.1193,42.0605,42.0941,215194.0
2019-12-06 13:30:00,50.13,50.23,50.13,50.22,403893.0,42.0941,42.178,42.0941,42.1696,403893.0
2019-12-06 14:00:00,50.22,50.24,50.05,50.13,555964.0,42.1696,42.1864,42.0269,42.0941,555964.0
2019-12-06 14:30:00,50.14,50.15,49.95,49.96,381643.0,42.1025,42.1109,41.9429,41.9513,381643.0
2019-12-06 15:00:00,49.96,49.98,49.83,49.84,752059.0,41.9513,41.9681,41.8422,41.8506,752059.0
2019-12-06 15:30:00,49.84,49.91,49.73,49.8,1730587.0,41.8506,41.9093,41.7582,41.817,1730587.0
2019-12-09 09:30:00,49.53,49.9,49.43,49.74,586618.0,41.5903,41.9009,41.5063,41.7666,586618.0
2019-12-09 10:00:00,49.74,49.84,49.7,49.75,332045.0,41.7666,41.8506,41.733,41.775,332045.0
2019-12-09 10:30:00,49.74,49.85,49.74,49.8,278046.0,41.7666,41.859,41.7666,41.817,278046.0
2019-12-09 11:00:00,49.8,49.83,49.76,49.77,206926.0,41.817,41.8422,41.7834,41.7918,206926.0
2019-12-09 11:30:00,49.77,49.79,49.7,49.72,194251.0,41.7918,41.8086,41.733,41.7498,194251.0
2019-12-09 12:00:00,49.72,49.73,49.61,49.65,167874.0,41.7498,41.7582,41.6574,41.691,167874.0
2019-12-09 12:30:00,49.64,49.69,49.62,49.68,202037.0,41.6826,41.7246,41.6658,41.7162,202037.0
2019-12-09 13:00:00,49.68,49.74,49.63,49.67,323822.0,41.7162,41.7666,41.6742,41.7078,323822.0
2019-12-09 13:30:00,49.67,49.71,49.63,49.63,178885.0,41.7078,41.7414,41.6742,41.6742,178885.0
2019-12-09 14:00:00,49.63,49.75,49.61,49.74,275184.0,41.6742,41.775,41.6574,41.7666,275184.0
2019-12-09 14:30:00,49.74,49.79,49.72,49.77,242045.0,41.7666,41.8086,41.7498,41.7918,242045.0
2019-12-09 15:00:00,49.78,49.79,49.72,49.73,299540.0,41.8002,41.8086,41.7498,41.7582,299540.0
2019-12-09 15:30:00,49.71,49.72,49.59,49.59,989306.0,41.7414,41.7498,41.6406,41.6406,989306.0
2019-12-10 09:30:00,49.53,49.53,49.27,49.5,581049.0,41.5903,41.5903,41.3719,41.5651,581049.0
2019-12-10 10:00:00,49.5,49.8,49.5,49.79,402306.0,41.5651,41.817,41.5651,41.8086,402306.0
2019-12-10 10:30:00,49.79,49.87,49.73,49.86,212510.0,41.8086,41.8757,41.7582,41.8674,212510.0
2019-12-10 11:00:00,49.85,49.93,49.69,49.84,401860.0,41.859,41.9261,41.7246,41.8506,401860.0
2019-12-10 11:30:00,49.84,49.88,49.79,49.8,243933.0,41.8506,41.8841,41.8086,41.817,243933.0
2019-12-10 12:00:00,49.8,49.88,49.73,49.75,227722.0,41.817,41.8841,41.7582,41.775,227722.0
2019-12-10 12:30:00,49.74,49.85,49.73,49.83,201081.0,41.7666,41.859,41.7582,41.8422,201081.0
2019-12-10 13:00:00,49.83,49.86,49.79,49.83,169047.0,41.8422,41.8674,41.8086,41.8422,169047.0
2019-12-10 13:30:00,49.84,49.84,49.73,49.75,152374.0,41.8506,41.8506,41.7582,41.775,152374.0
2019-12-10 14:00:00,49.76,49.83,49.74,49.77,233966.0,41.7834,41.8422,41.7666,41.7918,233966.0
2019-12-10 14:30:00,49.78,49.79,49.67,49.68,213848.0,41.8002,41.8086,41.7078,41.7162,213848.0
2019-12-10 15:00:00,49.68,49.71,49.62,49.65,316945.0,41.7162,41.7414,41.6658,41.691,316945.0
2019-12-10 15:30:00,49.65,49.69,49.56,49.68,799511.0,41.691,41.7246,41.6154,41.7162,799511.0
2019-12-11 09:30:00,49.66,49.78,49.62,49.76,351746.0,41.6994,41.8002,41.6658,41.7834,351746.0
2019-12-11 10:00:00,49.77,49.79,49.67,49.72,360201.0,41.7918,41.8086,41.7078,41.7498,360201.0
2019-12-11 10:30:00,49.72,49.75,49.61,49.62,250324.0,41.7498,41.775,41.6574,41.6658,250324.0
2019-12-11 11:00:00,49.63,49.67,49.53,49.54,260613.0,41.6742,41.7078,41.5903,41.5986,260613.0
2019-12-11 11:30:00,49.54,49.61,49.5,49.5,174690.0,41.5986,41.6574,41.5651,41.5651,174690.0
2019-12-11 12:00:00,49.51,49.56,49.47,49.51,222766.0,41.5735,41.6154,41.5399,41.5735,222766.0
2019-12-11 12:30:00,49.51,49.56,49.48,49.55,126682.0,41.5735,41.6154,41.5483,41.607,126682.0
2019-12-11 13:00:00,49.54,49.55,49.49,49.53,156985.0,41.5986,41.607,41.5567,41.5903,156985.0
2019-12-11 13:30:00,49.53,49.55,49.47,49.54,170132.0,41.5903,41.607,41.5399,41.5986,170132.0
2019-12-11 14:00:00,49.54,49.61,49.5,49.55,268819.0,41.5986,41.6574,41.5651,41.607,268819.0
2019-12-11 14:30:00,49.56,49.59,49.5,49.54,285761.0,41.6154,41.6406,41.5651,41.5986,285761.0
2019-12-11 15:00:00,49.55,49.58,49.47,49.5,253986.0,41.607,41.6322,41.5399,41.5651,253986.0
2019-12-11 15:30:00,49.51,49.54,49.41,49.45,903278.0,41.5735,41.5986,41.4895,41.5231,903278.0
2019-12-12 09:30:00,49.65,50.15,49.47,50.08,1125424.0,41.691,42.1109,41.5399,42.0521,1125424.0
2019-12-12 10:00:00,50.08,50.64,50.07,50.48,1171777.0,42.0521,42.5223,42.0437,42.388,1171777.0
2019-12-12 10:30:00,50.48,50.51,50.33,50.39,536762.0,42.388,42.4132,42.262,42.3124,536762.0
2019-12-12 11:00:00,50.39,50.44,50.3,50.34,505928.0,42.3124,42.3544,42.2368,42.2704,505928.0
2019-12-12 11:30:00,50.34,50.35,50.16,50.29,369408.0,42.2704,42.2788,42.1193,42.2284,369408.0
2019-12-12 12:00:00,50.28,50.28,50.15,50.2,344808.0,42.22,42.22,42.1109,42.1528,344808.0
2019-12-12 12:30:00,50.2,50.34,50.19,50.25,513720.0,42.1528,42.2704,42.1445,42.1948,513720.0
2019-12-12 13:00:00,50.25,50.34,50.23,50.3,328872.0,42.1948,42.2704,42.178,42.2368,328872.0
2019-12-12 13:30:00,50.3,50.35,50.23,50.34,361273.0,42.2368,42.2788,42.178,42.2704,361273.0
2019-12-12 14:00:00,50.34,50.4,50.31,50.37,314190.0,42.2704,42.3208,42.2452,42.2956,314190.0
2019-12-12 14:30:00,50.36,50.61,50.34,50.6,813013.0,42.2872,42.4971,42.2704,42.4887,813013.0
2019-12-12 15:00:00,50.61,50.79,50.6,50.78,711647.0,42.4971,42.6483,42.4887,42.6399,711647.0
2019-12-12 15:30:00,50.79,50.87,50.67,50.69,1903651.0,42.6483,42.7154,42.5475,42.5643,1903651.0
2019-12-13 09:30:00,50.74,50.79,50.57,50.71,693885.0,42.6063,42.6483,42.4635,42.5811,693885.0
2019-12-13 10:00:00,50.71,51.15,50.66,50.84,1013284.0,42.5811,42.9506,42.5391,42.6903,1013284.0
2019-12-13 10:30:00,50.84,50.84,50.48,50.48,1008715.0,42.6903,42.6903,42.388,42.388,1008715.0
2019-12-13 11:00:00,50.49,50.56,50.17,50.21,603986.0,42.3964,42.4551,42.1277,42.1612,603986.0
2019-12-13 11:30:00,50.21,50.4,50.14,50.39,425872.0,42.1612,42.3208,42.1025,42.3124,425872.0
2019-12-13 12:00:00,50.39,50.45,50.31,50.43,343371.0,42.3124,42.3628,42.2452,42.346,343371.0
2019-12-13 12:30:00,50.44,50.49,50.34,50.44,317415.0,42.3544,42.3964,42.2704,42.3544,317415.0
2019-12-13 13:00:00,50.43,50.5,50.4,50.45,224497.0,42.346,42.4048,42.3208,42.3628,224497.0
2019-12-13 13:30:00,50.46,50.48,50.36,50.44,295553.0,42.3712,42.388,42.2872,42.3544,295553.0
2019-12-13 14:00:00,50.44,50.46,50.4,50.4,239250.0,42.3544,42.3712,42.3208,42.3208,239250.0
2019-12-13 14:30:00,50.41,50.42,50.32,50.36,288874.0,42.3292,42.3376,42.2536,42.2872,288874.0
2019-12-13 15:00:00,50.36,50.38,50.24,50.28,719878.0,42.2872,42.304,42.1864,42.22,719878.0
2019-12-13 15:30:00,50.28,50.39,50.24,50.25,1272451.0,42.22,42.3124,42.1864,42.1948,1272451.0
2019-12-16 09:30:00,50.77,51.11,50.77,50.97,1228706.0,42.6315,42.917,42.6315,42.7994,1228706.0
2019-12-16 10:00:00,50.97,51.11,50.79,51.09,855968.0,42.7994,42.917,42.6483,42.9002,855968.0
2019-12-16 10:30:00,51.09,51.09,50.93,50.99,592975.0,42.9002,42.9002,42.7658,42.8162,592975.0
2019-12-16 11:00:00,51.0,51.05,50.93,50.94,368553.0,42.8246,42.8666,42.7658,42.7742,368553.0
2019-12-16 11:30:00,50.93,51.05,50.92,51.02,606029.0,42.7658,42.8666,42.7574,42.8414,606029.0
2019-12-16 12:00:00,51.02,51.12,51.01,51.08,429382.0,42.8414,42.9254,42.833,42.8918,429382.0
2019-12-16 12:30:00,51.09,51.12,51.04,51.05,359615.0,42.9002,42.9254,42.8582,42.8666,359615.0
2019-12-16 13:00:00,51.05,51.05,50.87,50.9,248727.0,42.8666,42.8666,42.7154,42.7406,248727.0
2019-12-16 13:30:00,50.9,50.96,50.85,50.95,388241.0,42.7406,42.791,42.6987,42.7826,388241.0
2019-12-16 14:00:00,50.95,50.95,50.82,50.82,404424.0,42.7826,42.7826,42.6735,42.6735,404424.0
2019-12-16 14:30:00,50.82,50.85,50.74,50.75,430453.0,42.6735,42.6987,42.6063,42.6147,430453.0
2019-12-16 15:00:00,50.74,50.76,50.67,50.72,382147.0,42.6063,42.6231,42.5475,42.5895,382147.0
2019-12-16 15:30:00,50.71,50.74,50.6,50.73,1193812.0,42.5811,42.6063,42.4887,42.5979,1193812.0
2019-12-17 09:30:00,50.82,51.01,50.77,50.98,938642.0,42.6735,42.833,42.6315,42.8078,938642.0
2019-12-17 10:00:00,50.96,51.2,50.96,51.13,684137.0,42.791,42.9925,42.791,42.9338,684137.0
2019-12-17 10:30:00,51.13,51.2,51.11,51.18,790266.0,42.9338,42.9925,42.917,42.9758,790266.0
2019-12-17 11:00:00,51.18,51.22,51.08,51.1,354253.0,42.9758,43.0093,42.8918,42.9086,354253.0
2019-12-17 11:30:00,51.11,51.15,51.05,51.14,367117.0,42.917,42.9506,42.8666,42.9422,367117.0
2019-12-17 12:00:00,51.14,51.17,51.08,51.1,295380.0,42.9422,42.9674,42.8918,42.9086,295380.0
2019-12-17 12:30:00,51.09,51.1,50.97,50.98,342253.0,42.9002,42.9086,42.7994,42.8078,342253.0
2019-12-17 13:00:00,50.98,51.02,50.89,50.9,462616.0,42.8078,42.8414,42.7322,42.7406,462616.0
2019-12-17 13:30:00,50.89,50.97,50.84,50.97,363972.0,42.7322,42.7994,42.6903,42.7994,363972.0
2019-12-17 14:00:00,50.97,51.07,50.94,51.03,449388.0,42.7994,42.8834,42.7742,42.8498,449388.0
2019-12-17 14:30:00,51.03,51.11,50.99,51.0,395639.0,42.8498,42.917,42.8162,42.8246,395639.0
2019-12-17 15:00:00,51.0,51.05,50.94,51.03,503517.0,42.8246,42.8666,42.7742,42.8498,503517.0
2019-12-17 15:30:00,51.03,51.04,50.86,50.89,1397523.0,42.8498,42.8582,42.707,42.7322,1397523.0
2019-12-18 09:30:00,51.0,51.12,50.9,51.04,596987.0,42.8246,42.9254,42.7406,42.8582,596987.0
2019-12-18 10:00:00,51.05,51.06,50.86,50.89,463047.0,42.8666,42.875,42.707,42.7322,463047.0
2019-12-18 10:30:00,50.89,50.98,50.84,50.98,305666.0,42.7322,42.8078,42.6903,42.8078,305666.0
2019-12-18 11:00:00,50.97,51.07,50.97,51.0,670752.0,42.7994,42.8834,42.7994,42.8246,670752.0
2019-12-18 11:30:00,51.0,51.01,50.81,50.82,367786.0,42.8246,42.833,42.6651,42.6735,367786.0
2019-12-18 12:00:00,50.82,50.94,50.81,50.9,239869.0,42.6735,42.7742,42.6651,42.7406,239869.0
2019-12-18 12:30:00,50.9,50.92,50.81,50.84,279029.0,42.7406,42.7574,42.6651,42.6903,279029.0
2019-12-18 13:00:00,50.83,50.86,50.8,50.84,192058.0,42.6819,42.707,42.6567,42.6903,192058.0
2019-12-18 13:30:00,50.83,50.85,50.8,50.83,242182.0,42.6819,42.6987,42.6567,42.6819,242182.0
2019-12-18 14:00:00,50.84,50.88,50.78,50.86,228055.0,42.6903,42.7238,42.6399,42.707,228055.0
2019-12-18 14:30:00,50.87,50.92,50.86,50.86,448014.0,42.7154,42.7574,42.707,42.707,448014.0
2019-12-18 15:00:00,50.86,50.87,50.8,50.83,524161.0,42.707,42.7154,42.6567,42.6819,524161.0
2019-12-18 15:30:00,50.83,50.83,50.64,50.66,1439540.0,42.6819,42.6819,42.5223,42.5391,1439540.0
2019-12-19 09:30:00,50.65,50.8,50.54,50.66,676390.0,42.5307,42.6567,42.4383,42.5391,676390.0
2019-12-19 10:00:00,50.66,50.71,50.55,50.71,586861.0,42.5391,42.5811,42.4467,42.5811,586861.0
2019-12-19 10:30:00,50.71,50.77,50.63,50.75,476838.0,42.5811,42.6315,42.5139,42.6147,476838.0
2019-12-19 11:00:00,50.76,50.86,50.74,50.8,340045.0,42.6231,42.707,42.6063,42.6567,340045.0
2019-12-19 11:30:00,50.8,50.84,50.7,50.71,269660.0,42.6567,42.6903,42.5727,42.5811,269660.0
2019-12-19 12:00:00,50.71,50.84,50.67,50.84,321811.0,42.5811,42.6903,42.5475,42.6903,321811.0
2019-12-19 12:30:00,50.84,50.84,50.76,50.81,270821.0,42.6903,42.6903,42.6231,42.6651,270821.0
2019-12-19 13:00:00,50.82,50.91,50.77,50.86,454379.0,42.6735,42.749,42.6315,42.707,454379.0
2019-12-19 13:30:00,50.9,50.91,50.83,50.9,467916.0,42.7406,42.749,42.6819,42.7406,467916.0
2019-12-19 14:00:00,50.89,51.0,50.86,50.98,364184.0,42.7322,42.8246,42.707,42.8078,364184.0
2019-12-19 14:30:00,50.98,50.98,50.8,50.83,317718.0,42.8078,42.8078,42.6567,42.6819,317718.0
2019-12-19 15:00:00,50.83,50.85,50.71,50.72,353239.0,42.6819,42.6987,42.5811,42.5895,353239.0
2019-12-19 15:30:00,50.72,50.88,50.68,50.85,1481014.0,42.5895,42.7238,42.5559,42.6987,1481014.0
2019-12-20 09:30:00,51.44,51.44,50.87,50.98,2053079.0,43.1941,43.1941,42.7154,42.8078,2053079.0
2019-12-20 10:00:00,50.98,51.11,50.96,51.05,359564.0,42.8078,42.917,42.791,42.8666,359564.0
2019-12-20 10:30:00,51.05,51.12,51.01,51.11,368310.0,42.8666,42.9254,42.833,42.917,368310.0
2019-12-20 11:00:00,51.11,51.16,51.1,51.15,274492.0,42.917,42.959,42.9086,42.9506,274492.0
2019-12-20 11:30:00,51.15,51.17,51.07,51.08,422458.0,42.9506,42.9674,42.8834,42.8918,422458.0
2019-12-20 12:00:00,51.09,51.1,50.99,51.01,221923.0,42.9002,42.9086,42.8162,42.833,221923.0
2019-12-20 12:30:00,51.01,51.03,50.97,51.0,193092.0,42.833,42.8498,42.7994,42.8246,193092.0
2019-12-20 13:00:00,50.99,51.05,50.92,50.94,249360.0,42.8162,42.8666,42.7574,42.7742,249360.0
2019-12-20 13:30:00,50.94,50.96,50.86,50.86,209365.0,42.7742,42.791,42.707,42.707,209365.0
2019-12-20 14:00:00,50.86,50.9,50.81,50.89,266303.0,42.707,42.7406,42.6651,42.7322,266303.0
2019-12-20 14:30:00,50.89,50.91,50.87,50.89,235639.0,42.7322,42.749,42.7154,42.7322,235639.0
2019-12-20 15:00:00,50.89,50.91,50.77,50.8,406322.0,42.7322,42.749,42.6315,42.6567,406322.0
2019-12-20 15:30:00,50.79,50.83,50.66,50.69,1694968.0,42.6483,42.6819,42.5391,42.5643,1694968.0
2019-12-23 09:30:00,50.91,50.94,50.71,50.94,417226.0,42.749,42.7742,42.5811,42.7742,417226.0
2019-12-23 10:00:00,50.94,51.1,50.9,51.1,1073529.0,42.7742,42.9086,42.7406,42.9086,1073529.0
2019-12-23 10:30:00,51.1,51.1,50.84,50.91,687680.0,42.9086,42.9086,42.6903,42.749,687680.0
2019-12-23 11:00:00,50.91,50.97,50.82,50.85,423190.0,42.749,42.7994,42.6735,42.6987,423190.0
2019-12-23 11:30:00,50.85,50.88,50.78,50.8,138728.0,42.6987,42.7238,42.6399,42.6567,138728.0
2019-12-23 12:00:00,50.79,50.85,50.71,50.75,257809.0,42.6483,42.6987,42.5811,42.6147,257809.0
2019-12-23 12:30:00,50.75,50.76,50.72,50.74,159374.0,42.6147,42.6231,42.5895,42.6063,159374.0
2019-12-23 13:00:00,50.75,50.79,50.74,50.76,150610.0,42.6147,42.6483,42.6063,42.6231,150610.0
2019-12-23 13:30:00,50.76,50.78,50.73,50.75,158440.0,42.6231,42.6399,42.5979,42.6147,158440.0
2019-12-23 14:00:00,50.76,50.85,50.75,50.84,204655.0,42.6231,42.6987,42.6147,42.6903,204655.0
2019-12-23 14:30:00,50.84,50.85,50.75,50.77,177578.0,42.6903,42.6987,42.6147,42.6315,177578.0
2019-12-23 15:00:00,50.78,50.86,50.73,50.84,435444.0,42.6399,42.707,42.5979,42.6903,435444.0
2019-12-23 15:30:00,50.84,50.86,50.71,50.72,1029564.0,42.6903,42.707,42.5811,42.5895,1029564.0
2019-12-24 09:30:00,50.83,50.93,50.71,50.82,523964.0,42.6819,42.7658,42.5811,42.6735,523964.0
2019-12-24 10:00:00,50.82,50.84,50.63,50.64,164092.0,42.6735,42.6903,42.5139,42.5223,164092.0
2019-12-24 10:30:00,50.63,50.66,50.57,50.65,192958.0,42.5139,42.5391,42.4635,42.5307,192958.0
2019-12-24 11:00:00,50.66,50.7,50.64,50.68,135875.0,42.5391,42.5727,42.5223,42.5559,135875.0
2019-12-24 11:30:00,50.68,50.7,50.64,50.67,239111.0,42.5559,42.5727,42.5223,42.5475,239111.0
2019-12-24 12:00:00,50.67,50.68,50.64,50.66,108614.0,42.5475,42.5559,42.5223,42.5391,108614.0
2019-12-24 12:30:00,50.67,50.71,50.67,50.69,292276.0,42.5475,42.5811,42.5475,42.5643,292276.0
2019-12-26 09:30:00,50.97,51.09,50.86,50.92,601366.0,42.7994,42.9002,42.707,42.7574,601366.0
2019-12-26 10:00:00,50.91,51.05,50.91,51.03,395287.0,42.749,42.8666,42.749,42.8498,395287.0
2019-12-26 10:30:00,51.04,51.07,50.99,51.07,196497.0,42.8582,42.8834,42.8162,42.8834,196497.0
2019-12-26 11:00:00,51.07,51.21,51.06,51.2,242138.0,42.8834,43.0009,42.875,42.9925,242138.0
2019-12-26 11:30:00,51.2,51.29,51.14,51.15,295251.0,42.9925,43.0681,42.9422,42.9506,295251.0
2019-12-26 12:00:00,51.15,51.16,51.0,51.04,133582.0,42.9506,42.959,42.8246,42.8582,133582.0
2019-12-26 12:30:00,51.03,51.06,51.02,51.04,68559.0,42.8498,42.875,42.8414,42.8582,68559.0
2019-12-26 13:00:00,51.05,51.05,50.95,50.97,117674.0,42.8666,42.8666,42.7826,42.7994,117674.0
2019-12-26 13:30:00,50.97,51.03,50.96,51.01,94976.0,42.7994,42.8498,42.791,42.833,94976.0
2019-12-26 14:00:00,51.02,51.09,51.01,51.09,91514.0,42.8414,42.9002,42.833,42.9002,91514.0
2019-12-26 14:30:00,51.1,51.1,51.02,51.04,90224.0,42.9086,42.9086,42.8414,42.8582,90224.0
2019-12-26 15:00:00,51.04,51.04,50.97,51.0,105098.0,42.8582,42.8582,42.7994,42.8246,105098.0
2019-12-26 15:30:00,51.0,51.12,50.95,51.12,974745.0,42.8246,42.9254,42.7826,42.9254,974745.0
2019-12-27 09:30:00,51.33,51.33,50.99,51.0,578172.0,43.1017,43.1017,42.8162,42.8246,578172.0
2019-12-27 10:00:00,50.99,51.07,50.94,50.96,158231.0,42.8162,42.8834,42.7742,42.791,158231.0
2019-12-27 10:30:00,50.95,51.05,50.92,51.04,182220.0,42.7826,42.8666,42.7574,42.8582,182220.0
2019-12-27 11:00:00,51.04,51.19,51.04,51.13,433482.0,42.8582,42.9841,42.8582,42.9338,433482.0
2019-12-27 11:30:00,51.12,51.18,51.1,51.16,113918.0,42.9254,42.9758,42.9086,42.959,113918.0
2019-12-27 12:00:00,51.15,51.16,51.08,51.09,70353.0,42.9506,42.959,42.8918,42.9002,70353.0
2019-12-27 12:30:00,51.09,51.12,51.07,51.11,80381.0,42.9002,42.9254,42.8834,42.917,80381.0
2019-12-27 13:00:00,51.11,51.12,51.08,51.11,60397.0,42.917,42.9254,42.8918,42.917,60397.0
2019-12-27 13:30:00,51.11,51.13,51.07,51.09,104897.0,42.917,42.9338,42.8834,42.9002,104897.0
2019-12-27 14:00:00,51.09,51.17,51.08,51.17,123847.0,42.9002,42.9674,42.8918,42.9674,123847.0
2019-12-27 14:30:00,51.17,51.19,51.11,51.13,136966.0,42.9674,42.9841,42.917,42.9338,136966.0
2019-12-27 15:00:00,51.13,51.13,51.06,51.09,153371.0,42.9338,42.9338,42.875,42.9002,153371.0
2019-12-27 15:30:00,51.09,51.14,51.02,51.09,826331.0,42.9002,42.9422,42.8414,42.9002,826331.0
2019-12-30 09:30:00,51.36,51.38,51.02,51.13,305631.0,43.1269,43.1437,42.8414,42.9338,305631.0
2019-12-30 10:00:00,51.13,51.17,50.96,51.08,363431.0,42.9338,42.9674,42.791,42.8918,363431.0
2019-12-30 10:30:00,51.09,51.12,50.96,51.01,387321.0,42.9002,42.9254,42.791,42.833,387321.0
2019-12-30 11:00:00,51.02,51.1,50.99,51.04,264117.0,42.8414,42.9086,42.8162,42.8582,264117.0
2019-12-30 11:30:00,51.04,51.12,51.0,51.09,142239.0,42.8582,42.9254,42.8246,42.9002,142239.0
2019-12-30 12:00:00,51.08,51.14,51.04,51.14,112887.0,42.8918,42.9422,42.8582,42.9422,112887.0
2019-12-30 12:30:00,51.14,51.23,51.13,51.21,127053.0,42.9422,43.0177,42.9338,43.0009,127053.0
2019-12-30 13:00:00,51.2,51.21,51.15,51.16,165884.0,42.9925,43.0009,42.9506,42.959,165884.0
2019-12-30 13:30:00,51.16,51.25,51.12,51.21,131653.0,42.959,43.0345,42.9254,43.0009,131653.0
2019-12-30 14:00:00,51.21,51.21,51.06,51.08,163814.0,43.0009,43.0009,42.875,42.8918,163814.0
2019-12-30 14:30:00,51.08,51.08,50.98,50.98,187183.0,42.8918,42.8918,42.8078,42.8078,187183.0
2019-12-30 15:00:00,50.98,51.05,50.97,51.03,150801.0,42.8078,42.8666,42.7994,42.8498,150801.0
2019-12-30 15:30:00,51.03,51.03,50.92,50.99,556846.0,42.8498,42.8498,42.7574,42.8162,556846.0
2019-12-31 09:30:00,50.96,51.1,50.91,51.05,410365.0,42.791,42.9086,42.749,42.8666,410365.0
2019-12-31 10:00:00,51.04,51.05,50.93,50.93,240010.0,42.8582,42.8666,42.7658,42.7658,240010.0
2019-12-31 10:30:00,50.93,50.94,50.74,50.79,209353.0,42.7658,42.7742,42.6063,42.6483,209353.0
2019-12-31 11:00:00,50.79,50.92,50.78,50.9,209058.0,42.6483,42.7574,42.6399,42.7406,209058.0
2019-12-31 11:30:00,50.89,51.0,50.86,50.91,229484.0,42.7322,42.8246,42.707,42.749,229484.0
2019-12-31 12:00:00,50.91,50.99,50.87,50.99,285577.0,42.749,42.8162,42.7154,42.8162,285577.0
2019-12-31 12:30:00,50.98,51.06,50.93,50.99,332421.0,42.8078,42.875,42.7658,42.8162,332421.0
2019-12-31 13:00:00,50.98,51.01,50.91,50.98,140561.0,42.8078,42.833,42.749,42.8078,140561.0
2019-12-31 13:30:00,50.98,51.03,50.95,51.0,101716.0,42.8078,42.8498,42.7826,42.8246,101716.0
2019-12-31 14:00:00,50.99,51.03,50.98,51.02,114447.0,42.8162,42.8498,42.8078,42.8414,114447.0
2019-12-31 14:30:00,51.02,51.02,50.92,50.95,195463.0,42.8414,42.8414,42.7574,42.7826,195463.0
2019-12-31 15:00:00,50.95,51.03,50.88,51.03,295603.0,42.7826,42.8498,42.7238,42.8498,295603.0
2019-12-31 15:30:00,51.03,51.13,51.01,51.11,971061.0,42.8498,42.9338,42.833,42.917,971061.0
2020-01-02 09:30:00,51.2,51.39,51.17,51.38,820635.0,42.9925,43.1521,42.9674,43.1437,820635.0
2020-01-02 10:00:00,51.38,51.49,51.31,51.33,413500.0,43.1437,43.2361,43.0849,43.1017,413500.0
2020-01-02 10:30:00,51.33,51.45,51.29,51.41,260827.0,43.1017,43.2025,43.0681,43.1689,260827.0
2020-01-02 11:00:00,51.41,51.63,51.4,51.63,364938.0,43.1689,43.3536,43.1605,43.3536,364938.0
2020-01-02 11:30:00,51.62,51.82,51.58,51.81,311434.0,43.3452,43.5132,43.3116,43.5048,311434.0
2020-01-02 12:00:00,51.82,51.84,51.75,51.77,353462.0,43.5132,43.53,43.4544,43.4712,353462.0
2020-01-02 12:30:00,51.76,51.8,51.68,51.77,304960.0,43.4628,43.4964,43.3956,43.4712,304960.0
2020-01-02 13:00:00,51.77,51.78,51.71,51.73,300703.0,43.4712,43.4796,43.4208,43.4376,300703.0
2020-01-02 13:30:00,51.74,51.88,51.73,51.86,309865.0,43.446,43.5635,43.4376,43.5467,309865.0
2020-01-02 14:00:00,51.86,51.9,51.83,51.88,312213.0,43.5467,43.5803,43.5216,43.5635,312213.0
2020-01-02 14:30:00,51.88,52.0,51.87,51.94,480507.0,43.5635,43.6643,43.5551,43.6139,480507.0
2020-01-02 15:00:00,51.94,51.97,51.91,51.93,259640.0,43.6139,43.6391,43.5887,43.6055,259640.0
2020-01-02 15:30:00,51.93,52.06,51.89,52.06,1286935.0,43.6055,43.7147,43.5719,43.7147,1286935.0
2020-01-03 09:30:00,51.22,51.26,50.94,51.02,543341.0,43.0093,43.0429,42.7742,42.8414,543341.0
2020-01-03 10:00:00,51.01,51.03,50.83,50.98,561717.0,42.833,42.8498,42.6819,42.8078,561717.0
2020-01-03 10:30:00,50.98,51.19,50.96,51.07,240191.0,42.8078,42.9841,42.791,42.8834,240191.0
2020-01-03 11:00:00,51.07,51.3,51.07,51.26,249424.0,42.8834,43.0765,42.8834,43.0429,249424.0
2020-01-03 11:30:00,51.26,51.4,51.25,51.34,268846.0,43.0429,43.1605,43.0345,43.1101,268846.0
2020-01-03 12:00:00,51.34,51.45,51.32,51.34,233684.0,43.1101,43.2025,43.0933,43.1101,233684.0
2020-01-03 12:30:00,51.34,51.39,51.31,51.34,214776.0,43.1101,43.1521,43.0849,43.1101,214776.0
2020-01-03 13:00:00,51.34,51.35,51.18,51.22,269510.0,43.1101,43.1185,42.9758,43.0093,269510.0
2020-01-03 13:30:00,51.21,51.23,50.94,51.17,457654.0,43.0009,43.0177,42.7742,42.9674,457654.0
2020-01-03 14:00:00,51.16,51.18,51.02,51.09,218722.0,42.959,42.9758,42.8414,42.9002,218722.0
2020-01-03 14:30:00,51.09,51.15,51.03,51.12,190187.0,42.9002,42.9506,42.8498,42.9254,190187.0
2020-01-03 15:00:00,51.12,51.22,51.1,51.17,580337.0,42.9254,43.0093,42.9086,42.9674,580337.0
2020-01-03 15:30:00,51.17,51.25,51.1,51.2,975596.0,42.9674,43.0345,42.9086,42.9925,975596.0
2020-01-06 09:30:00,50.67,50.81,50.46,50.49,753470.0,42.5475,42.6651,42.3712,42.3964,753470.0
2020-01-06 10:00:00,50.51,50.66,50.48,50.66,404038.0,42.4132,42.5391,42.388,42.5391,404038.0
2020-01-06 10:30:00,50.65,50.83,50.65,50.71,247870.0,42.5307,42.6819,42.5307,42.5811,247870.0
2020-01-06 11:00:00,50.72,50.88,50.68,50.82,310784.0,42.5895,42.7238,42.5559,42.6735,310784.0
2020-01-06 11:30:00,50.83,50.95,50.82,50.88,322113.0,42.6819,42.7826,42.6735,42.7238,322113.0
2020-01-06 12:00:00,50.88,50.95,50.86,50.9,217516.0,42.7238,42.7826,42.707,42.7406,217516.0
2020-01-06 12:30:00,50.9,50.95,50.84,50.9,312405.0,42.7406,42.7826,42.6903,42.7406,312405.0
2020-01-06 13:00:00,50.9,50.96,50.88,50.94,157544.0,42.7406,42.791,42.7238,42.7742,157544.0
2020-01-06 13:30:00,50.94,50.95,50.87,50.89,214569.0,42.7742,42.7826,42.7154,42.7322,214569.0
2020-01-06 14:00:00,50.89,50.93,50.85,50.87,181081.0,42.7322,42.7658,42.6987,42.7154,181081.0
2020-01-06 14:30:00,50.87,50.88,50.77,50.8,248917.0,42.7154,42.7238,42.6315,42.6567,248917.0
2020-01-06 15:00:00,50.81,50.92,50.81,50.89,263662.0,42.6651,42.7574,42.6651,42.7322,263662.0
2020-01-06 15:30:00,50.9,51.04,50.87,51.02,1331164.0,42.7406,42.8582,42.7154,42.8414,1331164.0
2020-01-07 09:30:00,51.04,51.07,50.74,50.78,528129.0,42.8582,42.8834,42.6063,42.6399,528129.0
2020-01-07 10:00:00,50.78,50.89,50.71,50.88,338920.0,42.6399,42.7322,42.5811,42.7238,338920.0
2020-01-07 10:30:00,50.88,51.14,50.83,51.12,310581.0,42.7238,42.9422,42.6819,42.9254,310581.0
2020-01-07 11:00:00,51.12,51.19,51.08,51.1,187109.0,42.9254,42.9841,42.8918,42.9086,187109.0
2020-01-07 11:30:00,51.1,51.14,50.84,50.85,259979.0,42.9086,42.9422,42.6903,42.6987,259979.0
2020-01-07 12:00:00,50.85,50.88,50.82,50.86,116130.0,42.6987,42.7238,42.6735,42.707,116130.0
2020-01-07 12:30:00,50.86,50.89,50.78,50.88,133396.0,42.707,42.7322,42.6399,42.7238,133396.0
2020-01-07 13:00:00,50.88,50.91,50.87,50.89,103779.0,42.7238,42.749,42.7154,42.7322,103779.0
2020-01-07 13:30:00,50.88,50.97,50.82,50.97,140123.0,42.7238,42.7994,42.6735,42.7994,140123.0
2020-01-07 14:00:00,50.97,51.07,50.94,51.05,116263.0,42.7994,42.8834,42.7742,42.8666,116263.0
2020-01-07 14:30:00,51.05,51.09,51.01,51.05,136101.0,42.8666,42.9002,42.833,42.8666,136101.0
2020-01-07 15:00:00,51.06,51.09,51.02,51.06,153532.0,42.875,42.9002,42.8414,42.875,153532.0
2020-01-07 15:30:00,51.05,51.06,50.92,50.92,710399.0,42.8666,42.875,42.7574,42.7574,710399.0
2020-01-08 09:30:00,50.96,51.4,50.9,51.38,500795.0,42.791,43.1605,42.7406,43.1437,500795.0
2020-01-08 10:00:00,51.38,51.46,51.22,51.27,321641.0,43.1437,43.2109,43.0093,43.0513,321641.0
2020-01-08 10:30:00,51.28,51.31,51.15,51.21,166654.0,43.0597,43.0849,42.9506,43.0009,166654.0
2020-01-08 11:00:00,51.22,51.45,51.21,51.41,232992.0,43.0093,43.2025,43.0009,43.1689,232992.0
2020-01-08 11:30:00,51.41,51.78,51.25,51.66,384611.0,43.1689,43.4796,43.0345,43.3788,384611.0
2020-01-08 12:00:00,51.66,51.74,51.65,51.67,200711.0,43.3788,43.446,43.3704,43.3872,200711.0
2020-01-08 12:30:00,51.68,51.75,51.66,51.69,281880.0,43.3956,43.4544,43.3788,43.404,281880.0
2020-01-08 13:00:00,51.7,51.72,51.63,51.69,194891.0,43.4124,43.4292,43.3536,43.404,194891.0
2020-01-08 13:30:00,51.69,51.76,51.67,51.72,361130.0,43.404,43.4628,43.3872,43.4292,361130.0
2020-01-08 14:00:00,51.72,51.76,51.66,51.69,208306.0,43.4292,43.4628,43.3788,43.404,208306.0
2020-01-08 14:30:00,51.69,51.77,51.65,51.76,188282.0,43.404,43.4712,43.3704,43.4628,188282.0
2020-01-08 15:00:00,51.76,51.79,51.67,51.74,265146.0,43.4628,43.488,43.3872,43.446,265146.0
2020-01-08 15:30:00,51.74,51.76,51.53,51.56,1432562.0,43.446,43.4628,43.2696,43.2948,1432562.0
2020-01-09 09:30:00,52.17,52.25,51.82,51.94,663033.0,43.8071,43.8742,43.5132,43.6139,663033.0
2020-01-09 10:00:00,51.94,51.98,51.82,51.98,300106.0,43.6139,43.6475,43.5132,43.6475,300106.0
2020-01-09 10:30:00,51.98,51.98,51.88,51.96,286617.0,43.6475,43.6475,43.5635,43.6307,286617.0
2020-01-09 11:00:00,51.96,52.05,51.95,52.02,355096.0,43.6307,43.7063,43.6223,43.6811,355096.0
2020-01-09 11:30:00,52.03,52.23,52.01,52.2,320577.0,43.6895,43.8574,43.6727,43.8322,320577.0
2020-01-09 12:00:00,52.21,52.25,52.11,52.15,629591.0,43.8406,43.8742,43.7567,43.7903,629591.0
2020-01-09 12:30:00,52.15,52.15,52.02,52.11,229915.0,43.7903,43.7903,43.6811,43.7567,229915.0
2020-01-09 13:00:00,52.1,52.11,51.99,52.05,177318.0,43.7483,43.7567,43.6559,43.7063,177318.0
2020-01-09 13:30:00,52.05,52.05,51.93,51.97,192570.0,43.7063,43.7063,43.6055,43.6391,192570.0
2020-01-09 14:00:00,51.97,52.06,51.97,52.02,130016.0,43.6391,43.7147,43.6391,43.6811,130016.0
2020-01-09 14:30:00,52.02,52.11,52.02,52.04,219421.0,43.6811,43.7567,43.6811,43.6979,219421.0
2020-01-09 15:00:00,52.03,52.04,51.97,52.02,233772.0,43.6895,43.6979,43.6391,43.6811,233772.0
2020-01-09 15:30:00,52.02,52.09,51.99,52.07,1539445.0,43.6811,43.7399,43.6559,43.7231,1539445.0
2020-01-10 09:30:00,52.15,52.27,51.91,52.24,589074.0,43.7903,43.891,43.5887,43.8658,589074.0
2020-01-10 10:00:00,52.25,52.34,52.21,52.31,379541.0,43.8742,43.9498,43.8406,43.9246,379541.0
2020-01-10 10:30:00,52.31,52.39,52.26,52.28,398300.0,43.9246,43.9918,43.8826,43.8994,398300.0
2020-01-10 11:00:00,52.28,52.38,52.26,52.29,428939.0,43.8994,43.9834,43.8826,43.9078,428939.0
2020-01-10 11:30:00,52.29,52.38,52.22,52.37,408535.0,43.9078,43.9834,43.849,43.975,408535.0
2020-01-10 12:00:00,52.37,52.43,52.32,52.43,345571.0,43.975,44.0254,43.933,44.0254,345571.0
2020-01-10 12:30:00,52.43,52.43,52.33,52.35,221630.0,44.0254,44.0254,43.9414,43.9582,221630.0
2020-01-10 13:00:00,52.35,52.39,52.33,52.38,168607.0,43.9582,43.9918,43.9414,43.9834,168607.0
2020-01-10 13:30:00,52.38,52.45,52.36,52.43,236433.0,43.9834,44.0422,43.9666,44.0254,236433.0
2020-01-10 14:00:00,52.43,52.47,52.38,52.46,319280.0,44.0254,44.059,43.9834,44.0506,319280.0
2020-01-10 14:30:00,52.46,52.46,52.25,52.28,349131.0,44.0506,44.0506,43.8742,43.8994,349131.0
2020-01-10 15:00:00,52.29,52.3,52.18,52.23,533300.0,43.9078,43.9162,43.8155,43.8574,533300.0
2020-01-10 15:30:00,52.23,52.25,52.07,52.22,958274.0,43.8574,43.8742,43.7231,43.849,958274.0
2020-01-13 09:30:00,52.21,52.42,52.07,52.4,951229.0,43.8406,44.017,43.7231,44.0002,951229.0
2020-01-13 10:00:00,52.4,52.44,52.33,52.4,410445.0,44.0002,44.0338,43.9414,44.0002,410445.0
2020-01-13 10:30:00,52.41,52.5,52.34,52.47,358085.0,44.0086,44.0842,43.9498,44.059,358085.0
2020-01-13 11:00:00,52.47,52.63,52.41,52.61,593844.0,44.059,44.1933,44.0086,44.1765,593844.0
2020-01-13 11:30:00,52.61,52.75,52.58,52.7,587381.0,44.1765,44.2941,44.1513,44.2521,587381.0
2020-01-13 12:00:00,52.7,52.7,52.62,52.62,296479.0,44.2521,44.2521,44.1849,44.1849,296479.0
2020-01-13 12:30:00,52.62,52.65,52.56,52.58,297802.0,44.1849,44.2101,44.1345,44.1513,297802.0
2020-01-13 13:00:00,52.58,52.63,52.54,52.62,324577.0,44.1513,44.1933,44.1177,44.1849,324577.0
2020-01-13 13:30:00,52.62,52.62,52.52,52.58,291171.0,44.1849,44.1849,44.1009,44.1513,291171.0
2020-01-13 14:00:00,52.59,52.6,52.53,52.55,209270.0,44.1597,44.1681,44.1093,44.1261,209270.0
2020-01-13 14:30:00,52.55,52.59,52.54,52.57,215105.0,44.1261,44.1597,44.1177,44.1429,215105.0
2020-01-13 15:00:00,52.57,52.6,52.51,52.54,394525.0,44.1429,44.1681,44.0926,44.1177,394525.0
2020-01-13 15:30:00,52.54,52.78,52.53,52.78,1132298.0,44.1177,44.3193,44.1093,44.3193,1132298.0
2020-01-14 09:30:00,53.06,53.08,52.67,52.93,1548573.0,44.5544,44.5712,44.2269,44.4452,1548573.0
2020-01-14 10:00:00,52.93,53.04,52.83,52.87,820956.0,44.4452,44.5376,44.3613,44.3948,820956.0
2020-01-14 10:30:00,52.88,53.03,52.86,52.94,702981.0,44.4032,44.5292,44.3864,44.4536,702981.0
2020-01-14 11:00:00,52.94,53.0,52.85,52.99,399473.0,44.4536,44.504,44.378,44.4956,399473.0
2020-01-14 11:30:00,52.98,53.04,52.96,53.0,277475.0,44.4872,44.5376,44.4704,44.504,277475.0
2020-01-14 12:00:00,53.0,53.05,52.98,53.03,210727.0,44.504,44.546,44.4872,44.5292,210727.0
2020-01-14 12:30:00,53.03,53.17,53.02,53.12,277325.0,44.5292,44.6468,44.5208,44.6048,277325.0
2020-01-14 13:00:00,53.12,53.25,53.12,53.21,291198.0,44.6048,44.7139,44.6048,44.6803,291198.0
2020-01-14 13:30:00,53.22,53.23,52.87,52.98,765585.0,44.6887,44.6971,44.3948,44.4872,765585.0
2020-01-14 14:00:00,52.99,53.0,52.81,52.93,324182.0,44.4956,44.504,44.3445,44.4452,324182.0
2020-01-14 14:30:00,52.93,53.07,52.91,52.96,325646.0,44.4452,44.5628,44.4284,44.4704,325646.0
2020-01-14 15:00:00,52.97,53.02,52.89,52.95,424607.0,44.4788,44.5208,44.4116,44.462,424607.0
2020-01-14 15:30:00,52.95,52.95,52.75,52.85,1080069.0,44.462,44.462,44.2941,44.378,1080069.0
2020-01-15 09:30:00,52.48,52.72,52.11,52.72,973462.0,44.0674,44.2689,43.7567,44.2689,973462.0
2020-01-15 10:00:00,52.72,52.82,52.67,52.72,523414.0,44.2689,44.3529,44.2269,44.2689,523414.0
2020-01-15 10:30:00,52.72,52.88,52.7,52.75,490545.0,44.2689,44.4032,44.2521,44.2941,490545.0
2020-01-15 11:00:00,52.75,52.84,52.7,52.72,666336.0,44.2941,44.3697,44.2521,44.2689,666336.0
2020-01-15 11:30:00,52.73,52.78,52.6,52.61,835995.0,44.2773,44.3193,44.1681,44.1765,835995.0
2020-01-15 12:00:00,52.6,52.65,52.5,52.58,508559.0,44.1681,44.2101,44.0842,44.1513,508559.0
2020-01-15 12:30:00,52.58,52.67,52.45,52.45,558179.0,44.1513,44.2269,44.0422,44.0422,558179.0
2020-01-15 13:00:00,52.46,52.68,52.41,52.58,572778.0,44.0506,44.2353,44.0086,44.1513,572778.0
2020-01-15 13:30:00,52.59,52.62,52.42,52.43,531398.0,44.1597,44.1849,44.017,44.0254,531398.0
2020-01-15 14:00:00,52.43,52.71,52.37,52.69,620243.0,44.0254,44.2605,43.975,44.2437,620243.0
2020-01-15 14:30:00,52.68,52.81,52.66,52.75,513187.0,44.2353,44.3445,44.2185,44.2941,513187.0
2020-01-15 15:00:00,52.75,52.76,52.6,52.66,546952.0,44.2941,44.3025,44.1681,44.2185,546952.0
2020-01-15 15:30:00,52.66,52.94,52.56,52.93,1885753.0,44.2185,44.4536,44.1345,44.4452,1885753.0
2020-01-16 09:30:00,56.06,56.94,55.65,55.95,7325572.0,47.0735,47.8124,46.7292,46.9811,7325572.0
2020-01-16 10:00:00,55.95,56.66,55.83,56.62,3349108.0,46.9811,47.5773,46.8803,47.5437,3349108.0
2020-01-16 10:30:00,56.63,56.88,56.5,56.67,2055646.0,47.5521,47.762,47.4429,47.5857,2055646.0
2020-01-16 11:00:00,56.67,56.8,56.54,56.67,1308742.0,47.5857,47.6949,47.4765,47.5857,1308742.0
2020-01-16 11:30:00,56.66,57.07,56.65,57.0,1647223.0,47.5773,47.9216,47.5689,47.8628,1647223.0
2020-01-16 12:00:00,57.0,57.17,56.89,57.0,1215478.0,47.8628,48.0055,47.7704,47.8628,1215478.0
2020-01-16 12:30:00,56.99,57.36,56.99,57.23,1564093.0,47.8544,48.1651,47.8544,48.0559,1564093.0
2020-01-16 13:00:00,57.23,57.29,57.06,57.08,1004624.0,48.0559,48.1063,47.9132,47.93,1004624.0
2020-01-16 13:30:00,57.09,57.21,56.92,57.02,1208768.0,47.9384,48.0391,47.7956,47.8796,1208768.0
2020-01-16 14:00:00,57.03,57.15,56.87,56.88,965619.0,47.888,47.9888,47.7536,47.762,965619.0
2020-01-16 14:30:00,56.88,56.94,56.65,56.7,1034015.0,47.762,47.8124,47.5689,47.6109,1034015.0
2020-01-16 15:00:00,56.7,56.77,56.58,56.67,1190030.0,47.6109,47.6697,47.5101,47.5857,1190030.0
2020-01-16 15:30:00,56.67,56.68,56.38,56.46,3811334.0,47.5857,47.5941,47.3422,47.4094,3811334.0
2020-01-17 09:30:00,56.26,57.0,56.18,56.89,2963752.0,47.2414,47.8628,47.1742,47.7704,2963752.0
2020-01-17 10:00:00,56.88,57.0,56.6,56.98,905895.0,47.762,47.8628,47.5269,47.846,905895.0
2020-01-17 10:30:00,56.98,57.0,56.85,56.96,542036.0,47.846,47.8628,47.7368,47.8292,542036.0
2020-01-17 11:00:00,56.96,57.08,56.81,57.06,1026143.0,47.8292,47.93,47.7033,47.9132,1026143.0
2020-01-17 11:30:00,57.05,57.14,57.01,57.14,726337.0,47.9048,47.9804,47.8712,47.9804,726337.0
2020-01-17 12:00:00,57.14,57.31,57.1,57.3,563995.0,47.9804,48.1231,47.9468,48.1147,563995.0
2020-01-17 12:30:00,57.29,57.3,57.14,57.16,427045.0,48.1063,48.1147,47.9804,47.9971,427045.0
2020-01-17 13:00:00,57.17,57.25,57.06,57.09,435750.0,48.0055,48.0727,47.9132,47.9384,435750.0
2020-01-17 13:30:00,57.09,57.18,57.07,57.14,449912.0,47.9384,48.0139,47.9216,47.9804,449912.0
2020-01-17 14:00:00,57.14,57.34,57.13,57.34,409056.0,47.9804,48.1483,47.972,48.1483,409056.0
2020-01-17 14:30:00,57.34,57.38,57.31,57.38,602069.0,48.1483,48.1819,48.1231,48.1819,602069.0
2020-01-17 15:00:00,57.38,57.38,57.27,57.34,710537.0,48.1819,48.1819,48.0895,48.1483,710537.0
2020-01-17 15:30:00,57.33,57.57,57.28,57.5,2661306.0,48.1399,48.3414,48.0979,48.2826,2661306.0
2020-01-21 09:30:00,55.88,56.48,55.77,55.99,4104551.0,46.9223,47.4262,46.83,47.0147,4104551.0
2020-01-21 10:00:00,55.99,55.99,55.55,55.72,1517261.0,47.0147,47.0147,46.6452,46.788,1517261.0
2020-01-21 10:30:00,55.72,55.82,55.59,55.63,1171231.0,46.788,46.872,46.6788,46.7124,1171231.0
2020-01-21 11:00:00,55.63,55.63,55.33,55.4,1283066.0,46.7124,46.7124,46.4605,46.5193,1283066.0
2020-01-21 11:30:00,55.41,55.67,55.38,55.64,963885.0,46.5277,46.746,46.5025,46.7208,963885.0
2020-01-21 12:00:00,55.63,55.65,55.45,55.48,628320.0,46.7124,46.7292,46.5613,46.5865,628320.0
2020-01-21 12:30:00,55.48,55.54,55.41,55.41,485407.0,46.5865,46.6368,46.5277,46.5277,485407.0
2020-01-21 13:00:00,55.41,55.42,55.18,55.28,643470.0,46.5277,46.5361,46.3345,46.4185,643470.0
2020-01-21 13:30:00,55.28,55.46,55.26,55.37,506602.0,46.4185,46.5697,46.4017,46.4941,506602.0
2020-01-21 14:00:00,55.36,55.7,55.34,55.68,645990.0,46.4857,46.7712,46.4689,46.7544,645990.0
2020-01-21 14:30:00,55.69,55.91,55.68,55.9,949043.0,46.7628,46.9475,46.7544,46.9391,949043.0
2020-01-21 15:00:00,55.9,56.08,55.85,55.89,1163802.0,46.9391,47.0903,46.8971,46.9307,1163802.0
2020-01-21 15:30:00,55.89,55.99,55.82,55.91,2917515.0,46.9307,47.0147,46.872,46.9475,2917515.0
2020-01-22 09:30:00,56.18,56.51,56.11,56.27,1567684.0,47.1742,47.4513,47.1155,47.2498,1567684.0
2020-01-22 10:00:00,56.28,56.28,56.1,56.24,700626.0,47.2582,47.2582,47.1071,47.2246,700626.0
2020-01-22 10:30:00,56.24,56.24,56.05,56.06,653761.0,47.2246,47.2246,47.0651,47.0735,653761.0
2020-01-22 11:00:00,56.07,56.09,55.95,55.98,550757.0,47.0819,47.0987,46.9811,47.0063,550757.0
2020-01-22 11:30:00,55.97,56.12,55.96,56.04,420504.0,46.9979,47.1239,46.9895,47.0567,420504.0
2020-01-22 12:00:00,56.04,56.13,55.96,56.04,659007.0,47.0567,47.1323,46.9895,47.0567,659007.0
2020-01-22 12:30:00,56.05,56.15,56.03,56.15,352347.0,47.0651,47.1491,47.0483,47.1491,352347.0
2020-01-22 13:00:00,56.14,56.2,56.07,56.19,320476.0,47.1407,47.191,47.0819,47.1826,320476.0
2020-01-22 13:30:00,56.19,56.3,56.12,56.14,457742.0,47.1826,47.275,47.1239,47.1407,457742.0
2020-01-22 14:00:00,56.14,56.21,56.09,56.1,415498.0,47.1407,47.1994,47.0987,47.1071,415498.0
2020-01-22 14:30:00,56.11,56.17,56.05,56.1,513348.0,47.1155,47.1658,47.0651,47.1071,513348.0
2020-01-22 15:00:00,56.1,56.1,55.86,55.9,508943.0,47.1071,47.1071,46.9055,46.9391,508943.0
2020-01-22 15:30:00,55.9,55.99,55.85,55.85,1398648.0,46.9391,47.0147,46.8971,46.8971,1398648.0
2020-01-23 09:30:00,55.22,55.52,55.01,55.15,1154387.0,46.3681,46.62,46.1918,46.3094,1154387.0
2020-01-23 10:00:00,55.16,55.18,54.8,54.96,1268159.0,46.3178,46.3345,46.0155,46.1498,1268159.0
2020-01-23 10:30:00,54.95,55.36,54.95,55.23,644453.0,46.1414,46.4857,46.1414,46.3765,644453.0
2020-01-23 11:00:00,55.24,55.32,55.22,55.28,657622.0,46.3849,46.4521,46.3681,46.4185,657622.0
2020-01-23 11:30:00,55.28,55.38,55.22,55.33,435751.0,46.4185,46.5025,46.3681,46.4605,435751.0
2020-01-23 12:00:00,55.32,55.43,55.27,55.41,253686.0,46.4521,46.5445,46.4101,46.5277,253686.0
2020-01-23 12:30:00,55.41,55.58,55.41,55.52,383622.0,46.5277,46.6704,46.5277,46.62,383622.0
2020-01-23 13:00:00,55.51,55.63,55.42,55.55,356260.0,46.6116,46.7124,46.5361,46.6452,356260.0
2020-01-23 13:30:00,55.54,55.65,55.52,55.57,293824.0,46.6368,46.7292,46.62,46.662,293824.0
2020-01-23 14:00:00,55.58,55.61,55.45,55.47,311865.0,46.6704,46.6956,46.5613,46.5781,311865.0
2020-01-23 14:30:00,55.47,55.59,55.46,55.54,325866.0,46.5781,46.6788,46.5697,46.6368,325866.0
2020-01-23 15:00:00,55.54,55.58,55.43,55.55,434659.0,46.6368,46.6704,46.5445,46.6452,434659.0
2020-01-23 15:30:00,55.55,55.58,55.37,55.53,1313127.0,46.6452,46.6704,46.4941,46.6284,1313127.0
2020-01-24 09:30:00,55.53,55.61,55.33,55.54,573024.0,46.6284,46.6956,46.4605,46.6368,573024.0
2020-01-24 10:00:00,55.55,55.55,54.87,54.89,653811.0,46.6452,46.6452,46.0742,46.091,653811.0
2020-01-24 10:30:00,54.9,54.97,54.79,54.88,491112.0,46.0994,46.1582,46.0071,46.0826,491112.0
2020-01-24 11:00:00,54.88,54.99,54.72,54.79,538013.0,46.0826,46.175,45.9483,46.0071,538013.0
2020-01-24 11:30:00,54.78,54.82,54.44,54.47,616692.0,45.9987,46.0323,45.7132,45.7384,616692.0
2020-01-24 12:00:00,54.46,54.46,54.1,54.19,802207.0,45.73,45.73,45.4277,45.5032,802207.0
2020-01-24 12:30:00,54.19,54.48,54.15,54.48,605487.0,45.5032,45.7468,45.4697,45.7468,605487.0
2020-01-24 13:00:00,54.48,54.48,54.32,54.41,278708.0,45.7468,45.7468,45.6124,45.688,278708.0
2020-01-24 13:30:00,54.4,54.41,54.25,54.38,284270.0,45.6796,45.688,45.5536,45.6628,284270.0
2020-01-24 14:00:00,54.38,54.39,54.19,54.27,651064.0,45.6628,45.6712,45.5032,45.5704,651064.0
2020-01-24 14:30:00,54.27,54.4,54.17,54.4,390246.0,45.5704,45.6796,45.4865,45.6796,390246.0
2020-01-24 15:00:00,54.4,54.59,54.36,54.56,404785.0,45.6796,45.8391,45.646,45.8139,404785.0
2020-01-24 15:30:00,54.55,54.59,54.36,54.55,1372187.0,45.8055,45.8391,45.646,45.8055,1372187.0
2020-01-27 09:30:00,53.0,53.7,52.93,53.41,1250290.0,44.504,45.0918,44.4452,44.8483,1250290.0
2020-01-27 10:00:00,53.4,53.42,53.15,53.41,757164.0,44.8399,44.8567,44.63,44.8483,757164.0
2020-01-27 10:30:00,53.42,53.43,52.9,53.01,645880.0,44.8567,44.8651,44.42,44.5124,645880.0
2020-01-27 11:00:00,53.01,53.05,52.86,52.96,731207.0,44.5124,44.546,44.3864,44.4704,731207.0
2020-01-27 11:30:00,52.96,53.14,52.88,53.04,615779.0,44.4704,44.6216,44.4032,44.5376,615779.0
2020-01-27 12:00:00,53.03,53.26,52.92,53.21,770229.0,44.5292,44.7223,44.4368,44.6803,770229.0
2020-01-27 12:30:00,53.2,53.33,53.18,53.2,294565.0,44.6719,44.7811,44.6551,44.6719,294565.0
2020-01-27 13:00:00,53.19,53.31,53.1,53.22,425721.0,44.6635,44.7643,44.588,44.6887,425721.0
2020-01-27 13:30:00,53.21,53.3,53.13,53.16,351777.0,44.6803,44.7559,44.6132,44.6384,351777.0
2020-01-27 14:00:00,53.17,53.21,53.07,53.2,394009.0,44.6468,44.6803,44.5628,44.6719,394009.0
2020-01-27 14:30:00,53.19,53.22,53.04,53.1,359999.0,44.6635,44.6887,44.5376,44.588,359999.0
2020-01-27 15:00:00,53.1,53.28,53.05,53.18,529181.0,44.588,44.7391,44.546,44.6551,529181.0
2020-01-27 15:30:00,53.18,53.28,53.1,53.1,1476426.0,44.6551,44.7391,44.588,44.588,1476426.0
2020-01-28 09:30:00,53.8,54.08,53.37,53.46,842759.0,45.1758,45.4109,44.8147,44.8903,842759.0
2020-01-28 10:00:00,53.47,53.98,53.46,53.96,759763.0,44.8987,45.3269,44.8903,45.3101,759763.0
2020-01-28 10:30:00,53.95,54.15,53.94,54.12,663857.0,45.3017,45.4697,45.2933,45.4445,663857.0
2020-01-28 11:00:00,54.12,54.2,53.96,54.17,571664.0,45.4445,45.5116,45.3101,45.4865,571664.0
2020-01-28 11:30:00,54.16,54.36,54.09,54.33,516672.0,45.4781,45.646,45.4193,45.6208,516672.0
2020-01-28 12:00:00,54.33,54.36,54.26,54.33,430977.0,45.6208,45.646,45.562,45.6208,430977.0
2020-01-28 12:30:00,54.34,54.4,54.2,54.37,412615.0,45.6292,45.6796,45.5116,45.6544,412615.0
2020-01-28 13:00:00,54.36,54.38,54.28,54.35,358346.0,45.646,45.6628,45.5788,45.6376,358346.0
2020-01-28 13:30:00,54.35,54.35,54.25,54.29,315176.0,45.6376,45.6376,45.5536,45.5872,315176.0
2020-01-28 14:00:00,54.3,54.43,54.29,54.37,345238.0,45.5956,45.7048,45.5872,45.6544,345238.0
2020-01-28 14:30:00,54.37,54.44,54.23,54.25,401410.0,45.6544,45.7132,45.5368,45.5536,401410.0
2020-01-28 15:00:00,54.24,54.26,54.08,54.19,396565.0,45.5452,45.562,45.4109,45.5032,396565.0
2020-01-28 15:30:00,54.19,54.23,54.03,54.04,1077459.0,45.5032,45.5368,45.3689,45.3773,1077459.0
2020-01-29 09:30:00,54.48,54.55,54.01,54.06,579395.0,45.7468,45.8055,45.3521,45.3941,579395.0
2020-01-29 10:00:00,54.06,54.26,53.79,54.22,807867.0,45.3941,45.562,45.1674,45.5284,807867.0
2020-01-29 10:30:00,54.22,54.38,54.15,54.27,379575.0,45.5284,45.6628,45.4697,45.5704,379575.0
2020-01-29 11:00:00,54.28,54.47,54.26,54.42,716331.0,45.5788,45.7384,45.562,45.6964,716331.0
2020-01-29 11:30:00,54.42,54.45,54.25,54.25,391004.0,45.6964,45.7216,45.5536,45.5536,391004.0
2020-01-29 12:00:00,54.25,54.27,54.14,54.16,202608.0,45.5536,45.5704,45.4613,45.4781,202608.0
2020-01-29 12:30:00,54.16,54.18,54.04,54.05,197800.0,45.4781,45.4948,45.3773,45.3857,197800.0
2020-01-29 13:00:00,54.05,54.1,53.98,54.09,506528.0,45.3857,45.4277,45.3269,45.4193,506528.0
2020-01-29 13:30:00,54.1,54.18,54.02,54.11,254003.0,45.4277,45.4948,45.3605,45.4361,254003.0
2020-01-29 14:00:00,54.12,54.23,54.06,54.14,318128.0,45.4445,45.5368,45.3941,45.4613,318128.0
2020-01-29 14:30:00,54.14,54.15,53.92,53.94,458934.0,45.4613,45.4697,45.2765,45.2933,458934.0
2020-01-29 15:00:00,53.95,53.97,53.73,53.91,432296.0,45.3017,45.3185,45.117,45.2681,432296.0
2020-01-29 15:30:00,53.9,53.93,53.68,53.69,943926.0,45.2597,45.2849,45.075,45.0834,943926.0
2020-01-30 09:30:00,52.61,53.19,52.5,52.88,1168651.0,44.4638,44.954,44.3708,44.692,1168651.0
2020-01-30 10:00:00,52.88,53.1,52.83,52.92,453085.0,44.692,44.8779,44.6497,44.7258,453085.0
2020-01-30 10:30:00,52.92,52.92,52.4,52.47,575480.0,44.7258,44.7258,44.2863,44.3455,575480.0
2020-01-30 11:00:00,52.47,52.72,52.46,52.7,454569.0,44.3455,44.5568,44.337,44.5399,454569.0
2020-01-30 11:30:00,52.71,52.97,52.59,52.85,474862.0,44.5483,44.7681,44.4469,44.6666,474862.0
2020-01-30 12:00:00,52.86,52.9,52.72,52.75,211840.0,44.6751,44.7089,44.5568,44.5821,211840.0
2020-01-30 12:30:00,52.75,52.81,52.6,52.76,296373.0,44.5821,44.6328,44.4554,44.5906,296373.0
2020-01-30 13:00:00,52.77,52.88,52.74,52.85,256925.0,44.599,44.692,44.5737,44.6666,256925.0
2020-01-30 13:30:00,52.85,52.89,52.77,52.81,203597.0,44.6666,44.7005,44.599,44.6328,203597.0
2020-01-30 14:00:00,52.81,53.05,52.81,53.02,276151.0,44.6328,44.8357,44.6328,44.8103,276151.0
2020-01-30 14:30:00,53.02,53.45,52.99,53.42,635125.0,44.8103,45.1737,44.785,45.1484,635125.0
2020-01-30 15:00:00,53.43,53.61,53.39,53.52,637556.0,45.1568,45.309,45.123,45.2329,637556.0
2020-01-30 15:30:00,53.51,53.86,53.51,53.82,976816.0,45.2245,45.5203,45.2245,45.4865,976816.0
2020-01-31 09:30:00,53.2,53.28,52.66,52.87,1012533.0,44.9625,45.0301,44.5061,44.6835,1012533.0
2020-01-31 10:00:00,52.87,53.02,52.74,52.89,495975.0,44.6835,44.8103,44.5737,44.7005,495975.0
2020-01-31 10:30:00,52.88,52.99,52.64,52.72,391121.0,44.692,44.785,44.4892,44.5568,391121.0
2020-01-31 11:00:00,52.71,52.78,52.53,52.62,433818.0,44.5483,44.6075,44.3962,44.4723,433818.0
2020-01-31 11:30:00,52.63,52.95,52.51,52.94,316365.0,44.4807,44.7512,44.3793,44.7427,316365.0
2020-01-31 12:00:00,52.94,52.96,52.66,52.78,205796.0,44.7427,44.7596,44.5061,44.6075,205796.0
2020-01-31 12:30:00,52.77,52.77,52.39,52.54,347956.0,44.599,44.599,44.2779,44.4046,347956.0
2020-01-31 13:00:00,52.54,52.64,52.41,52.48,280374.0,44.4046,44.4892,44.2948,44.3539,280374.0
2020-01-31 13:30:00,52.48,52.52,52.37,52.46,262505.0,44.3539,44.3877,44.261,44.337,262505.0
2020-01-31 14:00:00,52.47,52.59,52.35,52.43,421410.0,44.3455,44.4469,44.2441,44.3117,421410.0
2020-01-31 14:30:00,52.43,52.57,52.4,52.46,556011.0,44.3117,44.43,44.2863,44.337,556011.0
2020-01-31 15:00:00,52.47,52.5,52.19,52.19,634070.0,44.3455,44.3708,44.1088,44.1088,634070.0
2020-01-31 15:30:00,52.19,52.32,51.88,52.25,2109399.0,44.1088,44.2187,43.8468,44.1596,2109399.0
2020-02-03 09:30:00,52.64,53.04,52.62,52.98,905583.0,44.4892,44.8272,44.4723,44.7765,905583.0
2020-02-03 10:00:00,52.99,53.59,52.99,53.53,1114473.0,44.785,45.2921,44.785,45.2414,1114473.0
2020-02-03 10:30:00,53.53,53.54,53.18,53.25,453276.0,45.2414,45.2498,44.9455,45.0047,453276.0
2020-02-03 11:00:00,53.26,53.36,52.94,52.95,394124.0,45.0132,45.0977,44.7427,44.7512,394124.0
2020-02-03 11:30:00,52.95,52.98,52.67,52.86,476821.0,44.7512,44.7765,44.5145,44.6751,476821.0
2020-02-03 12:00:00,52.86,53.07,52.76,53.03,313688.0,44.6751,44.8526,44.5906,44.8188,313688.0
2020-02-03 12:30:00,53.03,53.2,52.95,53.18,290704.0,44.8188,44.9625,44.7512,44.9455,290704.0
2020-02-03 13:00:00,53.19,53.19,52.98,53.04,237598.0,44.954,44.954,44.7765,44.8272,237598.0
2020-02-03 13:30:00,53.04,53.12,52.98,53.06,214885.0,44.8272,44.8948,44.7765,44.8441,214885.0
2020-02-03 14:00:00,53.07,53.07,52.75,52.8,462141.0,44.8526,44.8526,44.5821,44.6244,462141.0
2020-02-03 14:30:00,52.8,52.92,52.72,52.91,289716.0,44.6244,44.7258,44.5568,44.7174,289716.0
2020-02-03 15:00:00,52.91,52.97,52.87,52.93,371534.0,44.7174,44.7681,44.6835,44.7343,371534.0
2020-02-03 15:30:00,52.92,52.96,52.58,52.59,1148689.0,44.7258,44.7596,44.4385,44.4469,1148689.0
2020-02-04 09:30:00,53.75,54.08,53.73,53.97,1035233.0,45.4273,45.7062,45.4104,45.6132,1035233.0
2020-02-04 10:00:00,53.97,54.23,53.91,54.23,581766.0,45.6132,45.833,45.5625,45.833,581766.0
2020-02-04 10:30:00,54.23,54.34,54.19,54.29,566685.0,45.833,45.9259,45.7992,45.8837,566685.0
2020-02-04 11:00:00,54.29,54.41,54.13,54.35,430192.0,45.8837,45.9851,45.7484,45.9344,430192.0
2020-02-04 11:30:00,54.35,54.48,54.29,54.43,611930.0,45.9344,46.0443,45.8837,46.002,611930.0
2020-02-04 12:00:00,54.44,54.6,54.4,54.57,550879.0,46.0104,46.1457,45.9766,46.1203,550879.0
2020-02-04 12:30:00,54.57,54.6,54.49,54.5,508728.0,46.1203,46.1457,46.0527,46.0612,508728.0
2020-02-04 13:00:00,54.51,54.52,54.27,54.33,311935.0,46.0696,46.0781,45.8668,45.9175,311935.0
2020-02-04 13:30:00,54.33,54.48,54.29,54.43,357021.0,45.9175,46.0443,45.8837,46.002,357021.0
2020-02-04 14:00:00,54.43,54.44,54.2,54.23,299667.0,46.002,46.0104,45.8076,45.833,299667.0
2020-02-04 14:30:00,54.23,54.32,54.18,54.23,359653.0,45.833,45.909,45.7907,45.833,359653.0
2020-02-04 15:00:00,54.22,54.22,54.07,54.14,568579.0,45.8245,45.8245,45.6977,45.7569,568579.0
2020-02-04 15:30:00,54.14,54.3,53.97,54.02,1333094.0,45.7569,45.8921,45.6132,45.6555,1333094.0
2020-02-05 09:30:00,54.86,55.1,54.78,55.0,978797.0,46.3654,46.5683,46.2978,46.4837,978797.0
2020-02-05 10:00:00,54.99,55.15,54.42,54.51,623999.0,46.4753,46.6105,45.9935,46.0696,623999.0
2020-02-05 10:30:00,54.52,54.68,54.42,54.58,560971.0,46.0781,46.2133,45.9935,46.1288,560971.0
2020-02-05 11:00:00,54.57,54.57,54.38,54.53,417842.0,46.1203,46.1203,45.9597,46.0865,417842.0
2020-02-05 11:30:00,54.52,54.77,54.47,54.76,401234.0,46.0781,46.2894,46.0358,46.2809,401234.0
2020-02-05 12:00:00,54.76,54.88,54.74,54.8,266023.0,46.2809,46.3823,46.264,46.3147,266023.0
2020-02-05 12:30:00,54.81,54.89,54.77,54.77,202409.0,46.3232,46.3908,46.2894,46.2894,202409.0
2020-02-05 13:00:00,54.78,54.79,54.61,54.7,285917.0,46.2978,46.3063,46.1541,46.2302,285917.0
2020-02-05 13:30:00,54.7,54.81,54.68,54.79,230663.0,46.2302,46.3232,46.2133,46.3063,230663.0
2020-02-05 14:00:00,54.8,54.84,54.72,54.75,262114.0,46.3147,46.3485,46.2471,46.2724,262114.0
2020-02-05 14:30:00,54.74,54.83,54.67,54.76,348684.0,46.264,46.3401,46.2048,46.2809,348684.0
2020-02-05 15:00:00,54.77,55.0,54.76,54.97,442082.0,46.2894,46.4837,46.2809,46.4584,442082.0
2020-02-05 15:30:00,54.97,55.06,54.89,55.0,1200949.0,46.4584,46.5344,46.3908,46.4837,1200949.0
2020-02-06 09:30:00,55.43,55.49,54.75,54.88,778822.0,46.8472,46.8979,46.2724,46.3823,778822.0
2020-02-06 10:00:00,54.89,54.94,54.68,54.78,440755.0,46.3908,46.433,46.2133,46.2978,440755.0
2020-02-06 10:30:00,54.77,54.85,54.61,54.65,285959.0,46.2894,46.357,46.1541,46.1879,285959.0
2020-02-06 11:00:00,54.64,54.74,54.61,54.68,280496.0,46.1795,46.264,46.1541,46.2133,280496.0
2020-02-06 11:30:00,54.68,54.79,54.64,54.66,202332.0,46.2133,46.3063,46.1795,46.1964,202332.0
2020-02-06 12:00:00,54.66,54.82,54.65,54.82,208691.0,46.1964,46.3316,46.1879,46.3316,208691.0
2020-02-06 12:30:00,54.82,54.83,54.72,54.78,173481.0,46.3316,46.3401,46.2471,46.2978,173481.0
2020-02-06 13:00:00,54.78,54.85,54.76,54.8,171062.0,46.2978,46.357,46.2809,46.3147,171062.0
2020-02-06 13:30:00,54.8,54.96,54.76,54.96,300222.0,46.3147,46.4499,46.2809,46.4499,300222.0
2020-02-06 14:00:00,54.96,55.09,54.91,55.08,320636.0,46.4499,46.5598,46.4077,46.5514,320636.0
2020-02-06 14:30:00,55.08,55.1,55.0,55.01,248105.0,46.5514,46.5683,46.4837,46.4922,248105.0
2020-02-06 15:00:00,55.01,55.08,54.99,55.03,299006.0,46.4922,46.5514,46.4753,46.5091,299006.0
2020-02-06 15:30:00,55.03,55.16,55.0,55.01,1109815.0,46.5091,46.619,46.4837,46.4922,1109815.0
2020-02-07 09:30:00,54.61,54.9,54.42,54.55,1101116.0,46.1541,46.3992,45.9935,46.1034,1101116.0
2020-02-07 10:00:00,54.56,54.78,54.49,54.74,399361.0,46.1119,46.2978,46.0527,46.264,399361.0
2020-02-07 10:30:00,54.74,54.95,54.74,54.87,252088.0,46.264,46.4415,46.264,46.3739,252088.0
2020-02-07 11:00:00,54.86,55.07,54.82,55.04,247613.0,46.3654,46.5429,46.3316,46.5175,247613.0
2020-02-07 11:30:00,55.04,55.09,54.96,55.06,327132.0,46.5175,46.5598,46.4499,46.5344,327132.0
2020-02-07 12:00:00,55.06,55.11,54.96,54.99,213907.0,46.5344,46.5767,46.4499,46.4753,213907.0
2020-02-07 12:30:00,54.99,54.99,54.84,54.95,172282.0,46.4753,46.4753,46.3485,46.4415,172282.0
2020-02-07 13:00:00,54.94,55.05,54.91,55.04,228462.0,46.433,46.526,46.4077,46.5175,228462.0
2020-02-07 13:30:00,55.04,55.05,54.87,54.89,417799.0,46.5175,46.526,46.3739,46.3908,417799.0
2020-02-07 14:00:00,54.88,54.94,54.77,54.9,378454.0,46.3823,46.433,46.2894,46.3992,378454.0
2020-02-07 14:30:00,54.91,54.97,54.9,54.92,284737.0,46.4077,46.4584,46.3992,46.4161,284737.0
2020-02-07 15:00:00,54.92,55.0,54.91,54.98,358668.0,46.4161,46.4837,46.4077,46.4668,358668.0
2020-02-07 15:30:00,54.98,55.08,54.92,55.03,1166404.0,46.4668,46.5514,46.4161,46.5091,1166404.0
2020-02-10 09:30:00,54.68,55.09,54.61,54.8,907542.0,46.2133,46.5598,46.1541,46.3147,907542.0
2020-02-10 10:00:00,54.79,55.02,54.77,54.94,322662.0,46.3063,46.5006,46.2894,46.433,322662.0
2020-02-10 10:30:00,54.94,55.07,54.93,54.97,156999.0,46.433,46.5429,46.4246,46.4584,156999.0
2020-02-10 11:00:00,54.98,55.1,54.97,55.04,229046.0,46.4668,46.5683,46.4584,46.5175,229046.0
2020-02-10 11:30:00,55.04,55.1,54.97,55.01,177264.0,46.5175,46.5683,46.4584,46.4922,177264.0
2020-02-10 12:00:00,55.01,55.04,54.88,54.98,148838.0,46.4922,46.5175,46.3823,46.4668,148838.0
2020-02-10 12:30:00,54.98,55.0,54.88,54.99,141971.0,46.4668,46.4837,46.3823,46.4753,141971.0
2020-02-10 13:00:00,55.0,55.06,54.96,55.05,119022.0,46.4837,46.5344,46.4499,46.526,119022.0
2020-02-10 13:30:00,55.04,55.13,55.04,55.09,110648.0,46.5175,46.5936,46.5175,46.5598,110648.0
2020-02-10 14:00:00,55.09,55.09,54.99,55.07,155703.0,46.5598,46.5598,46.4753,46.5429,155703.0
2020-02-10 14:30:00,55.08,55.2,55.05,55.19,153209.0,46.5514,46.6528,46.526,46.6443,153209.0
2020-02-10 15:00:00,55.19,55.3,55.18,55.23,241130.0,46.6443,46.7373,46.6359,46.6781,241130.0
2020-02-10 15:30:00,55.23,55.36,55.16,55.35,714419.0,46.6781,46.788,46.619,46.7795,714419.0
2020-02-11 09:30:00,55.75,56.11,55.69,56.0,1047920.0,47.1176,47.4219,47.0669,47.3289,1047920.0
2020-02-11 10:00:00,56.01,56.25,56.0,56.22,507008.0,47.3373,47.5402,47.3289,47.5148,507008.0
2020-02-11 10:30:00,56.22,56.23,56.0,56.11,418167.0,47.5148,47.5233,47.3289,47.4219,418167.0
2020-02-11 11:00:00,56.11,56.13,55.82,55.84,306328.0,47.4219,47.4388,47.1768,47.1937,306328.0
2020-02-11 11:30:00,55.84,55.94,55.76,55.85,355711.0,47.1937,47.2782,47.1261,47.2021,355711.0
2020-02-11 12:00:00,55.85,55.91,55.81,55.88,284193.0,47.2021,47.2528,47.1683,47.2275,284193.0
2020-02-11 12:30:00,55.88,56.01,55.87,56.01,204812.0,47.2275,47.3373,47.219,47.3373,204812.0
2020-02-11 13:00:00,56.01,56.05,55.92,55.98,194357.0,47.3373,47.3712,47.2613,47.312,194357.0
2020-02-11 13:30:00,55.98,56.03,55.85,55.98,247004.0,47.312,47.3543,47.2021,47.312,247004.0
2020-02-11 14:00:00,55.98,55.98,55.89,55.97,257086.0,47.312,47.312,47.2359,47.3035,257086.0
2020-02-11 14:30:00,55.97,56.05,55.88,55.89,218635.0,47.3035,47.3712,47.2275,47.2359,218635.0
2020-02-11 15:00:00,55.9,55.91,55.74,55.9,380654.0,47.2444,47.2528,47.1092,47.2444,380654.0
2020-02-11 15:30:00,55.9,55.91,55.77,55.77,1075573.0,47.2444,47.2528,47.1345,47.1345,1075573.0
2020-02-12 09:30:00,56.22,56.53,56.22,56.51,762942.0,47.5148,47.7768,47.5148,47.7599,762942.0
2020-02-12 10:00:00,56.52,56.65,56.49,56.57,628981.0,47.7684,47.8782,47.743,47.8106,628981.0
2020-02-12 10:30:00,56.57,56.66,56.42,56.54,466062.0,47.8106,47.8867,47.6839,47.7853,466062.0
2020-02-12 11:00:00,56.54,56.56,56.4,56.5,356233.0,47.7853,47.8022,47.667,47.7515,356233.0
2020-02-12 11:30:00,56.5,56.53,56.37,56.42,402079.0,47.7515,47.7768,47.6416,47.6839,402079.0
2020-02-12 12:00:00,56.42,56.43,56.26,56.34,209228.0,47.6839,47.6923,47.5486,47.6163,209228.0
2020-02-12 12:30:00,56.34,56.4,56.27,56.29,138227.0,47.6163,47.667,47.5571,47.574,138227.0
2020-02-12 13:00:00,56.29,56.38,56.24,56.36,161428.0,47.574,47.6501,47.5317,47.6332,161428.0
2020-02-12 13:30:00,56.36,56.4,56.24,56.26,142473.0,47.6332,47.667,47.5317,47.5486,142473.0
2020-02-12 14:00:00,56.26,56.35,56.23,56.27,137611.0,47.5486,47.6247,47.5233,47.5571,137611.0
2020-02-12 14:30:00,56.27,56.3,56.16,56.16,198092.0,47.5571,47.5824,47.4641,47.4641,198092.0
2020-02-12 15:00:00,56.17,56.25,56.11,56.2,225088.0,47.4726,47.5402,47.4219,47.4979,225088.0
2020-02-12 15:30:00,56.2,56.33,56.17,56.18,839135.0,47.4979,47.6078,47.4726,47.481,839135.0
2020-02-13 09:30:00,55.8,55.94,55.57,55.57,380583.0,47.1599,47.2782,46.9655,46.9655,380583.0
2020-02-13 10:00:00,55.58,55.79,55.5,55.74,366221.0,46.9739,47.1514,46.9063,47.1092,366221.0
2020-02-13 10:30:00,55.74,55.87,55.63,55.86,433645.0,47.1092,47.219,47.0162,47.2106,433645.0
2020-02-13 11:00:00,55.87,55.9,55.68,55.86,271730.0,47.219,47.2444,47.0584,47.2106,271730.0
2020-02-13 11:30:00,55.85,55.9,55.74,55.82,233310.0,47.2021,47.2444,47.1092,47.1768,233310.0
2020-02-13 12:00:00,55.82,55.89,55.8,55.86,164743.0,47.1768,47.2359,47.1599,47.2106,164743.0
2020-02-13 12:30:00,55.86,55.95,55.83,55.86,129153.0,47.2106,47.2866,47.1852,47.2106,129153.0
2020-02-13 13:00:00,55.85,55.88,55.71,55.72,179915.0,47.2021,47.2275,47.0838,47.0923,179915.0
2020-02-13 13:30:00,55.72,55.82,55.69,55.82,225449.0,47.0923,47.1768,47.0669,47.1768,225449.0
2020-02-13 14:00:00,55.82,55.96,55.8,55.87,162609.0,47.1768,47.2951,47.1599,47.219,162609.0
2020-02-13 14:30:00,55.88,55.99,55.88,55.91,217208.0,47.2275,47.3204,47.2275,47.2528,217208.0
2020-02-13 15:00:00,55.92,55.98,55.86,55.91,232697.0,47.2613,47.312,47.2106,47.2528,232697.0
2020-02-13 15:30:00,55.91,55.93,55.75,55.93,705306.0,47.2528,47.2697,47.1176,47.2697,705306.0
2020-02-14 09:30:00,55.9,56.12,55.73,55.75,413821.0,47.2444,47.4303,47.1007,47.1176,413821.0
2020-02-14 10:00:00,55.74,55.93,55.72,55.92,197443.0,47.1092,47.2697,47.0923,47.2613,197443.0
2020-02-14 10:30:00,55.92,55.92,55.8,55.84,170481.0,47.2613,47.2613,47.1599,47.1937,170481.0
2020-02-14 11:00:00,55.84,55.93,55.76,55.86,198901.0,47.1937,47.2697,47.1261,47.2106,198901.0
2020-02-14 11:30:00,55.86,55.92,55.83,55.88,172907.0,47.2106,47.2613,47.1852,47.2275,172907.0
2020-02-14 12:00:00,55.88,55.88,55.76,55.83,153173.0,47.2275,47.2275,47.1261,47.1852,153173.0
2020-02-14 12:30:00,55.84,55.9,55.82,55.85,229691.0,47.1937,47.2444,47.1768,47.2021,229691.0
2020-02-14 13:00:00,55.84,55.86,55.71,55.78,153452.0,47.1937,47.2106,47.0838,47.143,153452.0
2020-02-14 13:30:00,55.77,55.79,55.58,55.63,173421.0,47.1345,47.1514,46.9739,47.0162,173421.0
2020-02-14 14:00:00,55.64,55.72,55.54,55.67,466048.0,47.0246,47.0923,46.9401,47.05,466048.0
2020-02-14 14:30:00,55.66,55.73,55.56,55.58,202790.0,47.0415,47.1007,46.957,46.9739,202790.0
2020-02-14 15:00:00,55.58,55.68,55.55,55.68,197021.0,46.9739,47.0584,46.9486,47.0584,197021.0
2020-02-14 15:30:00,55.67,55.86,55.65,55.83,660480.0,47.05,47.2106,47.0331,47.1852,660480.0
2020-02-18 09:30:00,55.8,55.96,55.44,55.52,617080.0,47.1599,47.2951,46.8556,46.9232,617080.0
2020-02-18 10:00:00,55.52,55.61,55.26,55.26,397005.0,46.9232,46.9993,46.7035,46.7035,397005.0
2020-02-18 10:30:00,55.25,55.46,55.24,55.38,338003.0,46.695,46.8725,46.6866,46.8049,338003.0
2020-02-18 11:00:00,55.38,55.43,54.98,55.04,445027.0,46.8049,46.8472,46.4668,46.5175,445027.0
2020-02-18 11:30:00,55.05,55.2,54.93,54.95,396142.0,46.526,46.6528,46.4246,46.4415,396142.0
2020-02-18 12:00:00,54.96,55.12,54.95,55.06,175803.0,46.4499,46.5852,46.4415,46.5344,175803.0
2020-02-18 12:30:00,55.06,55.23,55.05,55.23,228186.0,46.5344,46.6781,46.526,46.6781,228186.0
2020-02-18 13:00:00,55.23,55.39,55.23,55.39,210703.0,46.6781,46.8133,46.6781,46.8133,210703.0
2020-02-18 13:30:00,55.38,55.41,55.23,55.3,241505.0,46.8049,46.8303,46.6781,46.7373,241505.0
2020-02-18 14:00:00,55.3,55.39,55.19,55.38,229416.0,46.7373,46.8133,46.6443,46.8049,229416.0
2020-02-18 14:30:00,55.37,55.46,55.31,55.44,305990.0,46.7964,46.8725,46.7457,46.8556,305990.0
2020-02-18 15:00:00,55.44,55.53,55.42,55.48,374832.0,46.8556,46.9317,46.8387,46.8894,374832.0
2020-02-18 15:30:00,55.48,55.54,55.35,55.53,782929.0,46.8894,46.9401,46.7795,46.9317,782929.0
2020-02-19 09:30:00,55.86,56.15,55.49,56.07,580179.0,47.2106,47.4557,46.8979,47.3881,580179.0
2020-02-19 10:00:00,56.06,56.28,55.99,56.11,435969.0,47.3796,47.5655,47.3204,47.4219,435969.0
2020-02-19 10:30:00,56.11,56.27,56.11,56.21,243232.0,47.4219,47.5571,47.4219,47.5064,243232.0
2020-02-19 11:00:00,56.21,56.36,56.18,56.35,263223.0,47.5064,47.6332,47.481,47.6247,263223.0
2020-02-19 11:30:00,56.35,56.36,56.2,56.26,219837.0,47.6247,47.6332,47.4979,47.5486,219837.0
2020-02-19 12:00:00,56.26,56.39,56.21,56.39,256051.0,47.5486,47.6585,47.5064,47.6585,256051.0
2020-02-19 12:30:00,56.39,56.42,56.28,56.3,154882.0,47.6585,47.6839,47.5655,47.5824,154882.0
2020-02-19 13:00:00,56.3,56.43,56.3,56.41,160730.0,47.5824,47.6923,47.5824,47.6754,160730.0
2020-02-19 13:30:00,56.4,56.41,56.2,56.25,181276.0,47.667,47.6754,47.4979,47.5402,181276.0
2020-02-19 14:00:00,56.26,56.3,56.19,56.24,162579.0,47.5486,47.5824,47.4895,47.5317,162579.0
2020-02-19 14:30:00,56.24,56.3,56.23,56.27,203589.0,47.5317,47.5824,47.5233,47.5571,203589.0
2020-02-19 15:00:00,56.27,56.3,56.16,56.25,209366.0,47.5571,47.5824,47.4641,47.5402,209366.0
2020-02-19 15:30:00,56.25,56.4,56.24,56.3,1256075.0,47.5402,47.667,47.5317,47.5824,1256075.0
2020-02-20 09:30:00,54.0,54.35,53.83,54.04,7327070.0,45.6386,45.9344,45.4949,45.6724,7327070.0
2020-02-20 10:00:00,54.04,54.47,54.01,54.27,5131475.0,45.6724,46.0358,45.647,45.8668,5131475.0
2020-02-20 10:30:00,54.27,55.43,54.26,55.31,3655272.0,45.8668,46.8472,45.8583,46.7457,3655272.0
2020-02-20 11:00:00,55.32,55.51,54.77,54.78,4716631.0,46.7542,46.9148,46.2894,46.2978,4716631.0
2020-02-20 11:30:00,54.79,54.84,54.13,54.16,3879391.0,46.3063,46.3485,45.7484,45.7738,3879391.0
2020-02-20 12:00:00,54.16,54.26,53.89,54.01,2686690.0,45.7738,45.8583,45.5456,45.647,2686690.0
2020-02-20 12:30:00,54.0,54.34,53.88,54.34,2309918.0,45.6386,45.9259,45.5372,45.9259,2309918.0
2020-02-20 13:00:00,54.34,54.37,54.06,54.16,1875072.0,45.9259,45.9513,45.6893,45.7738,1875072.0
2020-02-20 13:30:00,54.16,54.21,53.99,54.02,2017639.0,45.7738,45.8161,45.6301,45.6555,2017639.0
2020-02-20 14:00:00,54.02,54.17,53.9,53.98,1959872.0,45.6555,45.7823,45.5541,45.6217,1959872.0
2020-02-20 14:30:00,53.98,54.02,53.63,53.69,2391724.0,45.6217,45.6555,45.3259,45.3766,2391724.0
2020-02-20 15:00:00,53.7,53.89,53.6,53.73,2103576.0,45.385,45.5456,45.3005,45.4104,2103576.0
2020-02-20 15:30:00,53.73,53.87,53.59,53.73,5325811.0,45.4104,45.5287,45.2921,45.4104,5325811.0
2020-02-21 09:30:00,53.5,53.59,52.88,53.05,3407886.0,45.216,45.2921,44.692,44.8357,3407886.0
2020-02-21 10:00:00,53.05,53.06,52.7,52.73,2159177.0,44.8357,44.8441,44.5399,44.5652,2159177.0
2020-02-21 10:30:00,52.73,52.74,52.35,52.54,2055191.0,44.5652,44.5737,44.2441,44.4046,2055191.0
2020-02-21 11:00:00,52.54,52.67,52.44,52.48,1265817.0,44.4046,44.5145,44.3201,44.3539,1265817.0
2020-02-21 11:30:00,52.48,52.7,52.46,52.56,1740738.0,44.3539,44.5399,44.337,44.4216,1740738.0
2020-02-21 12:00:00,52.57,52.75,52.55,52.58,1430485.0,44.43,44.5821,44.4131,44.4385,1430485.0
2020-02-21 12:30:00,52.58,52.6,52.44,52.52,803805.0,44.4385,44.4554,44.3201,44.3877,803805.0
2020-02-21 13:00:00,52.52,52.57,52.25,52.25,887515.0,44.3877,44.43,44.1596,44.1596,887515.0
2020-02-21 13:30:00,52.25,52.31,52.09,52.16,984579.0,44.1596,44.2103,44.0243,44.0835,984579.0
2020-02-21 14:00:00,52.16,52.38,52.12,52.36,1263619.0,44.0835,44.2694,44.0497,44.2525,1263619.0
2020-02-21 14:30:00,52.36,52.46,52.24,52.35,1331599.0,44.2525,44.337,44.1511,44.2441,1331599.0
2020-02-21 15:00:00,52.34,52.41,52.26,52.33,1309418.0,44.2356,44.2948,44.168,44.2272,1309418.0
2020-02-21 15:30:00,52.32,52.46,52.14,52.41,4716785.0,44.2187,44.337,44.0666,44.2948,4716785.0
2020-02-24 09:30:00,50.31,50.44,49.84,50.12,2663825.0,42.5199,42.6298,42.1227,42.3594,2663825.0
2020-02-24 10:00:00,50.11,50.49,49.85,49.89,2607463.0,42.3509,42.6721,42.1312,42.165,2607463.0
2020-02-24 10:30:00,49.88,50.09,49.8,49.94,1445834.0,42.1565,42.334,42.0889,42.2072,1445834.0
2020-02-24 11:00:00,49.94,49.99,49.68,49.7,1258124.0,42.2072,42.2495,41.9875,42.0044,1258124.0
2020-02-24 11:30:00,49.71,49.98,49.52,49.63,1776430.0,42.0128,42.241,41.8523,41.9452,1776430.0
2020-02-24 12:00:00,49.63,49.76,49.49,49.56,1387085.0,41.9452,42.0551,41.8269,41.8861,1387085.0
2020-02-24 12:30:00,49.55,49.74,49.45,49.52,888817.0,41.8776,42.0382,41.7931,41.8523,888817.0
2020-02-24 13:00:00,49.5,49.51,49.22,49.38,1284628.0,41.8354,41.8438,41.5987,41.7339,1284628.0
2020-02-24 13:30:00,49.38,49.46,49.26,49.35,1130277.0,41.7339,41.8016,41.6325,41.7086,1130277.0
2020-02-24 14:00:00,49.35,49.66,49.21,49.61,1388239.0,41.7086,41.9706,41.5903,41.9283,1388239.0
2020-02-24 14:30:00,49.61,49.96,49.54,49.95,1348951.0,41.9283,42.2241,41.8692,42.2157,1348951.0
2020-02-24 15:00:00,49.95,50.07,49.78,49.81,1399430.0,42.2157,42.3171,42.072,42.0974,1399430.0
2020-02-24 15:30:00,49.81,49.91,49.62,49.68,3710914.0,42.0974,42.1819,41.9368,41.9875,3710914.0
2020-02-25 09:30:00,49.98,50.15,49.67,50.02,2438619.0,42.241,42.3847,41.979,42.2748,2438619.0
2020-02-25 10:00:00,50.02,50.1,49.44,49.54,1550670.0,42.2748,42.3425,41.7847,41.8692,1550670.0
2020-02-25 10:30:00,49.54,49.77,49.27,49.42,1600324.0,41.8692,42.0636,41.641,41.7678,1600324.0
2020-02-25 11:00:00,49.42,49.57,49.13,49.49,1235288.0,41.7678,41.8945,41.5227,41.8269,1235288.0
2020-02-25 11:30:00,49.5,49.65,49.23,49.27,1004201.0,41.8354,41.9621,41.6072,41.641,1004201.0
2020-02-25 12:00:00,49.26,49.3,48.92,48.98,800656.0,41.6325,41.6663,41.3452,41.3959,800656.0
2020-02-25 12:30:00,48.98,49.23,48.84,48.99,816616.0,41.3959,41.6072,41.2776,41.4043,816616.0
2020-02-25 13:00:00,48.99,49.01,48.49,48.53,1156824.0,41.4043,41.4212,40.9818,41.0156,1156824.0
2020-02-25 13:30:00,48.53,48.53,48.04,48.06,1108579.0,41.0156,41.0156,40.6014,40.6183,1108579.0
2020-02-25 14:00:00,48.07,48.14,47.67,47.72,1387645.0,40.6268,40.6859,40.2887,40.331,1387645.0
2020-02-25 14:30:00,47.73,48.01,47.58,47.94,1524072.0,40.3394,40.5761,40.2127,40.5169,1524072.0
2020-02-25 15:00:00,47.95,48.21,47.74,47.88,1669120.0,40.5254,40.7451,40.3479,40.4662,1669120.0
2020-02-25 15:30:00,47.87,48.12,47.56,48.02,3945716.0,40.4578,40.669,40.1958,40.5845,3945716.0
2020-02-26 09:30:00,48.22,48.55,48.13,48.21,1783833.0,40.7536,41.0325,40.6775,40.7451,1783833.0
2020-02-26 10:00:00,48.2,48.45,48.04,48.16,1060611.0,40.7367,40.9479,40.6014,40.7029,1060611.0
2020-02-26 10:30:00,48.16,48.21,47.99,48.14,1867474.0,40.7029,40.7451,40.5592,40.6859,1867474.0
2020-02-26 11:00:00,48.13,48.24,47.95,48.09,961884.0,40.6775,40.7705,40.5254,40.6437,961884.0
2020-02-26 11:30:00,48.08,48.12,47.66,47.72,1488370.0,40.6352,40.669,40.2803,40.331,1488370.0
2020-02-26 12:00:00,47.72,47.79,47.29,47.43,1680992.0,40.331,40.3901,39.9676,40.0859,1680992.0
2020-02-26 12:30:00,47.43,47.67,47.42,47.48,1458280.0,40.0859,40.2887,40.0774,40.1281,1458280.0
2020-02-26 13:00:00,47.48,47.62,47.33,47.51,706419.0,40.1281,40.2465,40.0014,40.1535,706419.0
2020-02-26 13:30:00,47.51,47.53,46.89,47.12,1261592.0,40.1535,40.1704,39.6295,39.8239,1261592.0
2020-02-26 14:00:00,47.12,47.57,47.02,47.41,872107.0,39.8239,40.2042,39.7394,40.069,872107.0
2020-02-26 14:30:00,47.42,47.58,47.23,47.23,852764.0,40.0774,40.2127,39.9169,39.9169,852764.0
2020-02-26 15:00:00,47.25,47.61,47.24,47.3,948866.0,39.9338,40.238,39.9253,39.976,948866.0
2020-02-26 15:30:00,47.29,47.41,47.16,47.24,2969578.0,39.9676,40.069,39.8577,39.9253,2969578.0
2020-02-27 09:30:00,45.74,45.99,45.44,45.84,2311456.0,38.6576,38.8689,38.404,38.7421,2311456.0
2020-02-27 10:00:00,45.83,45.99,45.38,45.46,1702844.0,38.7336,38.8689,38.3533,38.4209,1702844.0
2020-02-27 10:30:00,45.46,45.96,45.16,45.96,1553976.0,38.4209,38.8435,38.1674,38.8435,1553976.0
2020-02-27 11:00:00,45.95,46.36,45.92,46.1,1366664.0,38.8351,39.1816,38.8097,38.9618,1366664.0
2020-02-27 11:30:00,46.1,46.58,45.96,46.54,1054098.0,38.9618,39.3675,38.8435,39.3337,1054098.0
2020-02-27 12:00:00,46.53,47.02,46.45,46.86,1618596.0,39.3252,39.7394,39.2576,39.6041,1618596.0
2020-02-27 12:30:00,46.86,47.21,46.85,46.93,1639071.0,39.6041,39.9,39.5957,39.6633,1639071.0
2020-02-27 13:00:00,46.93,47.13,46.75,46.83,987954.0,39.6633,39.8323,39.5112,39.5788,987954.0
2020-02-27 13:30:00,46.83,46.89,46.14,46.21,1544562.0,39.5788,39.6295,38.9956,39.0548,1544562.0
2020-02-27 14:00:00,46.2,46.48,45.97,46.41,1344741.0,39.0463,39.283,38.852,39.2238,1344741.0
2020-02-27 14:30:00,46.41,46.6,46.23,46.34,836876.0,39.2238,39.3844,39.0717,39.1647,836876.0
2020-02-27 15:00:00,46.33,46.47,46.15,46.15,1389869.0,39.1562,39.2745,39.0041,39.0041,1389869.0
2020-02-27 15:30:00,46.15,46.22,45.36,45.4,4149504.0,39.0041,39.0632,38.3364,38.3702,4149504.0
2020-02-28 09:30:00,43.85,44.91,43.7,43.94,3388863.0,37.0602,37.9561,36.9334,37.1363,3388863.0
2020-02-28 10:00:00,43.93,44.47,43.7,43.76,2188545.0,37.1278,37.5842,36.9334,36.9842,2188545.0
2020-02-28 10:30:00,43.77,44.54,43.75,44.33,1959164.0,36.9926,37.6434,36.9757,37.4659,1959164.0
2020-02-28 11:00:00,44.34,44.63,44.02,44.6,2095990.0,37.4743,37.7194,37.2039,37.6941,2095990.0
2020-02-28 11:30:00,44.62,45.55,44.5,44.69,2162582.0,37.711,38.497,37.6096,37.7701,2162582.0
2020-02-28 12:00:00,44.69,44.9,44.45,44.86,1223132.0,37.7701,37.9476,37.5673,37.9138,1223132.0
2020-02-28 12:30:00,44.86,45.23,44.69,45.09,1401089.0,37.9138,38.2265,37.7701,38.1082,1401089.0
2020-02-28 13:00:00,45.1,45.15,44.53,44.59,1356257.0,38.1167,38.1589,37.6349,37.6856,1356257.0
2020-02-28 13:30:00,44.59,44.59,43.84,44.14,1583277.0,37.6856,37.6856,37.0518,37.3053,1583277.0
2020-02-28 14:00:00,44.13,44.16,43.72,44.0,1240134.0,37.2969,37.3222,36.9503,37.187,1240134.0
2020-02-28 14:30:00,44.0,44.75,43.92,44.43,1962009.0,37.187,37.8209,37.1194,37.5504,1962009.0
2020-02-28 15:00:00,44.44,44.74,43.99,44.0,1998534.0,37.5589,37.8124,37.1785,37.187,1998534.0
2020-02-28 15:30:00,43.99,45.06,43.69,45.06,5873888.0,37.1785,38.0829,36.925,38.0829,5873888.0
2020-03-02 09:30:00,45.11,45.32,44.49,44.93,3064122.0,38.1251,38.3026,37.6011,37.973,3064122.0
2020-03-02 10:00:00,44.92,45.02,44.4,44.68,1511808.0,37.9645,38.0491,37.5251,37.7617,1511808.0
2020-03-02 10:30:00,44.68,45.42,44.47,45.11,1690730.0,37.7617,38.3871,37.5842,38.1251,1690730.0
2020-03-02 11:00:00,45.1,45.47,44.88,45.38,1542639.0,38.1167,38.4294,37.9307,38.3533,1542639.0
2020-03-02 11:30:00,45.39,45.8,45.25,45.64,1033128.0,38.3618,38.7083,38.2434,38.5731,1033128.0
2020-03-02 12:00:00,45.65,45.76,45.29,45.42,901893.0,38.5815,38.6745,38.2772,38.3871,901893.0
2020-03-02 12:30:00,45.41,45.73,45.4,45.69,746001.0,38.3787,38.6491,38.3702,38.6153,746001.0
2020-03-02 13:00:00,45.69,45.77,45.3,45.39,1093140.0,38.6153,38.6829,38.2857,38.3618,1093140.0
2020-03-02 13:30:00,45.39,45.58,45.27,45.5,768376.0,38.3618,38.5223,38.2603,38.4547,768376.0
2020-03-02 14:00:00,45.5,45.63,45.34,45.34,932151.0,38.4547,38.5646,38.3195,38.3195,932151.0
2020-03-02 14:30:00,45.35,45.44,45.01,45.15,1205604.0,38.328,38.404,38.0406,38.1589,1205604.0
2020-03-02 15:00:00,45.15,45.8,45.13,45.7,1095252.0,38.1589,38.7083,38.142,38.6238,1095252.0
2020-03-02 15:30:00,45.7,46.48,45.67,46.48,3201996.0,38.6238,39.283,38.5984,39.283,3201996.0
2020-03-03 09:30:00,46.37,46.72,45.24,45.47,1760816.0,39.19,39.4858,38.235,38.4294,1760816.0
2020-03-03 10:00:00,45.47,46.92,45.0,45.55,2729397.0,38.4294,39.6549,38.0321,38.497,2729397.0
2020-03-03 10:30:00,45.56,45.74,45.27,45.72,2240734.0,38.5054,38.6576,38.2603,38.6407,2240734.0
2020-03-03 11:00:00,45.71,45.83,44.6,44.73,2258883.0,38.6322,38.7336,37.6941,37.804,2258883.0
2020-03-03 11:30:00,44.72,45.47,44.66,45.43,1492160.0,37.7955,38.4294,37.7448,38.3956,1492160.0
2020-03-03 12:00:00,45.42,45.59,45.05,45.15,784516.0,38.3871,38.5308,38.0744,38.1589,784516.0
2020-03-03 12:30:00,45.15,45.36,44.98,45.09,770122.0,38.1589,38.3364,38.0152,38.1082,770122.0
2020-03-03 13:00:00,45.08,45.08,44.48,44.7,1230559.0,38.0998,38.0998,37.5927,37.7786,1230559.0
2020-03-03 13:30:00,44.7,44.73,44.11,44.24,1595042.0,37.7786,37.804,37.28,37.3898,1595042.0
2020-03-03 14:00:00,44.24,44.46,43.85,44.36,1973240.0,37.3898,37.5758,37.0602,37.4912,1973240.0
2020-03-03 14:30:00,44.37,44.73,44.04,44.69,1749066.0,37.4997,37.804,37.2208,37.7701,1749066.0
2020-03-03 15:00:00,44.7,44.96,44.49,44.9,1758069.0,37.7786,37.9983,37.6011,37.9476,1758069.0
2020-03-03 15:30:00,44.9,44.93,44.16,44.39,4721658.0,37.9476,37.973,37.3222,37.5166,4721658.0
2020-03-04 09:30:00,45.16,45.33,44.3,44.46,2779090.0,38.1674,38.3111,37.4405,37.5758,2779090.0
2020-03-04 10:00:00,44.47,45.0,44.41,44.83,1667620.0,37.5842,38.0321,37.5335,37.8885,1667620.0
2020-03-04 10:30:00,44.84,44.85,44.21,44.45,1065341.0,37.8969,37.9054,37.3645,37.5673,1065341.0
2020-03-04 11:00:00,44.45,44.81,44.45,44.77,1164498.0,37.5673,37.8716,37.5673,37.8378,1164498.0
2020-03-04 11:30:00,44.76,44.8,44.33,44.46,1117832.0,37.8293,37.8631,37.4659,37.5758,1117832.0
2020-03-04 12:00:00,44.46,44.67,44.43,44.61,724053.0,37.5758,37.7532,37.5504,37.7025,724053.0
2020-03-04 12:30:00,44.62,44.79,44.54,44.76,774122.0,37.711,37.8547,37.6434,37.8293,774122.0
2020-03-04 13:00:00,44.76,44.94,44.69,44.81,996158.0,37.8293,37.9814,37.7701,37.8716,996158.0
2020-03-04 13:30:00,44.81,45.0,44.79,44.84,707134.0,37.8716,38.0321,37.8547,37.8969,707134.0
2020-03-04 14:00:00,44.84,44.89,44.69,44.81,873118.0,37.8969,37.9392,37.7701,37.8716,873118.0
2020-03-04 14:30:00,44.81,44.86,44.54,44.55,978087.0,37.8716,37.9138,37.6434,37.6518,978087.0
2020-03-04 15:00:00,44.55,44.96,44.46,44.96,1343276.0,37.6518,37.9983,37.5758,37.9983,1343276.0
2020-03-04 15:30:00,44.96,45.27,44.94,45.23,3618120.0,37.9983,38.2603,37.9814,38.2265,3618120.0
2020-03-05 09:30:00,43.43,43.82,43.1,43.22,1913263.0,36.7052,37.0349,36.4263,36.5278,1913263.0
2020-03-05 10:00:00,43.21,43.75,43.09,43.36,1510028.0,36.5193,36.9757,36.4179,36.6461,1510028.0
2020-03-05 10:30:00,43.36,43.6,43.18,43.44,1243195.0,36.6461,36.8489,36.494,36.7137,1243195.0
2020-03-05 11:00:00,43.44,43.94,43.42,43.77,1462150.0,36.7137,37.1363,36.6968,36.9926,1462150.0
2020-03-05 11:30:00,43.78,43.86,43.4,43.5,1373978.0,37.0011,37.0687,36.6799,36.7644,1373978.0
2020-03-05 12:00:00,43.5,43.63,43.39,43.46,679016.0,36.7644,36.8743,36.6714,36.7306,679016.0
2020-03-05 12:30:00,43.46,43.56,42.91,42.94,1100975.0,36.7306,36.8151,36.2658,36.2911,1100975.0
2020-03-05 13:00:00,42.93,43.11,42.71,42.79,1306845.0,36.2827,36.4348,36.0967,36.1643,1306845.0
2020-03-05 13:30:00,42.79,43.09,42.68,43.05,1053775.0,36.1643,36.4179,36.0714,36.3841,1053775.0
2020-03-05 14:00:00,43.05,43.05,42.56,42.59,829118.0,36.3841,36.3841,35.97,35.9953,829118.0
2020-03-05 14:30:00,42.59,42.94,42.49,42.8,1064085.0,35.9953,36.2911,35.9108,36.1728,1064085.0
2020-03-05 15:00:00,42.81,42.82,42.14,42.24,2039291.0,36.1813,36.1897,35.615,35.6995,2039291.0
2020-03-05 15:30:00,42.24,42.63,42.17,42.57,4132243.0,35.6995,36.0291,35.6403,35.9784,4132243.0
2020-03-06 09:30:00,40.51,41.45,40.34,41.33,3493162.0,34.2374,35.0318,34.0937,34.9304,3493162.0
2020-03-06 10:00:00,41.33,41.94,41.06,41.86,2002199.0,34.9304,35.446,34.7022,35.3784,2002199.0
2020-03-06 10:30:00,41.85,42.21,41.66,42.14,1554447.0,35.3699,35.6742,35.2093,35.615,1554447.0
2020-03-06 11:00:00,42.14,42.19,41.5,41.54,988715.0,35.615,35.6573,35.0741,35.1079,988715.0
2020-03-06 11:30:00,41.54,41.94,41.53,41.66,1001105.0,35.1079,35.446,35.0994,35.2093,1001105.0
2020-03-06 12:00:00,41.67,41.75,41.42,41.5,1158687.0,35.2178,35.2854,35.0065,35.0741,1158687.0
2020-03-06 12:30:00,41.5,42.01,41.46,41.8,887571.0,35.0741,35.5051,35.0403,35.3276,887571.0
2020-03-06 13:00:00,41.8,42.24,41.79,42.05,1780022.0,35.3276,35.6995,35.3192,35.5389,1780022.0
2020-03-06 13:30:00,42.04,42.16,41.45,41.56,1181058.0,35.5305,35.6319,35.0318,35.1248,1181058.0
2020-03-06 14:00:00,41.57,41.75,41.49,41.56,1489446.0,35.1333,35.2854,35.0656,35.1248,1489446.0
2020-03-06 14:30:00,41.55,41.62,41.14,41.26,1117681.0,35.1164,35.1755,34.7698,34.8713,1117681.0
2020-03-06 15:00:00,41.25,41.63,41.03,41.34,1973212.0,34.8628,35.184,34.6769,34.9389,1973212.0
2020-03-06 15:30:00,41.34,42.06,41.29,41.84,4568512.0,34.9389,35.5474,34.8966,35.3614,4568512.0
2020-03-09 09:30:00,36.85,38.85,36.85,38.23,1145224.0,31.1441,32.8344,31.1441,32.3104,1145224.0
2020-03-09 10:00:00,38.21,38.93,37.96,38.67,2325062.0,32.2935,32.902,32.0822,32.6823,2325062.0
2020-03-09 10:30:00,38.68,38.86,38.2,38.2,1685530.0,32.6907,32.8429,32.2851,32.2851,1685530.0
2020-03-09 11:00:00,38.19,38.89,38.0,38.65,1698305.0,32.2766,32.8682,32.116,32.6654,1698305.0
2020-03-09 11:30:00,38.65,39.01,38.6,38.98,1628949.0,32.6654,32.9696,32.6231,32.9443,1628949.0
2020-03-09 12:00:00,38.99,39.02,38.13,38.14,1410384.0,32.9527,32.9781,32.2259,32.2344,1410384.0
2020-03-09 12:30:00,38.14,38.19,37.63,37.68,1665398.0,32.2344,32.2766,31.8033,31.8456,1665398.0
2020-03-09 13:00:00,37.67,37.79,37.52,37.64,1249372.0,31.8371,31.9386,31.7104,31.8118,1249372.0
2020-03-09 13:30:00,37.64,37.66,37.36,37.42,1223158.0,31.8118,31.8287,31.5751,31.6258,1223158.0
2020-03-09 14:00:00,37.43,37.81,37.34,37.52,1455669.0,31.6343,31.9555,31.5582,31.7104,1455669.0
2020-03-09 14:30:00,37.51,37.53,37.15,37.5,1325311.0,31.7019,31.7188,31.3977,31.6935,1325311.0
2020-03-09 15:00:00,37.5,37.58,37.35,37.45,1739553.0,31.6935,31.7611,31.5667,31.6512,1739553.0
2020-03-09 15:30:00,37.45,37.53,37.11,37.27,4071169.0,31.6512,31.7188,31.3638,31.4991,4071169.0
2020-03-10 09:30:00,39.81,39.99,38.47,39.07,2883850.0,33.6458,33.7979,32.5133,33.0204,2883850.0
2020-03-10 10:00:00,39.08,39.26,38.62,38.7,2077501.0,33.0288,33.1809,32.64,32.7076,2077501.0
2020-03-10 10:30:00,38.69,38.71,38.02,38.05,1216848.0,32.6992,32.7161,32.1329,32.1583,1216848.0
2020-03-10 11:00:00,38.05,38.12,37.39,37.43,1783863.0,32.1583,32.2175,31.6005,31.6343,1783863.0
2020-03-10 11:30:00,37.43,37.64,37.05,37.29,1067631.0,31.6343,31.8118,31.3131,31.516,1067631.0
2020-03-10 12:00:00,37.29,37.93,37.28,37.69,1088713.0,31.516,32.0569,31.5075,31.854,1088713.0
2020-03-10 12:30:00,37.68,37.85,37.36,37.84,1070926.0,31.8456,31.9893,31.5751,31.9808,1070926.0
2020-03-10 13:00:00,37.84,38.31,37.68,38.07,980821.0,31.9808,32.378,31.8456,32.1752,980821.0
2020-03-10 13:30:00,38.07,38.28,37.82,37.82,922884.0,32.1752,32.3527,31.9639,31.9639,922884.0
2020-03-10 14:00:00,37.83,38.32,37.72,38.22,995791.0,31.9724,32.3865,31.8794,32.302,995791.0
2020-03-10 14:30:00,38.22,39.31,38.15,39.01,1503786.0,32.302,33.2232,32.2428,32.9696,1503786.0
2020-03-10 15:00:00,39.01,39.46,38.91,39.09,1733548.0,32.9696,33.35,32.8851,33.0373,1733548.0
2020-03-10 15:30:00,39.08,39.63,38.94,39.51,3032582.0,33.0288,33.4936,32.9105,33.3922,3032582.0
2020-03-11 09:30:00,38.23,38.86,37.92,38.08,2178975.0,32.3104,32.8429,32.0484,32.1836,2178975.0
2020-03-11 10:00:00,38.07,38.18,37.71,37.81,1302801.0,32.1752,32.2682,31.8709,31.9555,1302801.0
2020-03-11 10:30:00,37.8,38.24,37.7,38.07,1597845.0,31.947,32.3189,31.8625,32.1752,1597845.0
2020-03-11 11:00:00,38.09,38.11,37.5,37.63,1258623.0,32.1921,32.209,31.6935,31.8033,1258623.0
2020-03-11 11:30:00,37.64,38.09,37.48,38.02,1460730.0,31.8118,32.1921,31.6766,32.1329,1460730.0
2020-03-11 12:00:00,38.02,38.83,37.93,38.42,2335922.0,32.1329,32.8175,32.0569,32.471,2335922.0
2020-03-11 12:30:00,38.42,38.52,37.75,37.87,1433664.0,32.471,32.5555,31.9047,32.0062,1433664.0
2020-03-11 13:00:00,37.86,37.88,37.51,37.71,964147.0,31.9977,32.0146,31.7019,31.8709,964147.0
2020-03-11 13:30:00,37.7,37.79,37.11,37.19,1356745.0,31.8625,31.9386,31.3638,31.4315,1356745.0
2020-03-11 14:00:00,37.19,37.28,36.92,37.05,1321649.0,31.4315,31.5075,31.2033,31.3131,1321649.0
2020-03-11 14:30:00,37.05,37.38,36.97,37.06,1322975.0,31.3131,31.592,31.2455,31.3216,1322975.0
2020-03-11 15:00:00,37.05,37.12,36.44,36.77,2273279.0,31.3131,31.3723,30.7976,31.0765,2273279.0
2020-03-11 15:30:00,36.78,37.32,36.68,36.85,3805616.0,31.0849,31.5413,31.0004,31.1441,3805616.0
2020-03-12 09:30:00,33.91,34.03,33.7,33.81,89235.0,28.6593,28.7608,28.4819,28.5748,89235.0
2020-03-12 10:00:00,33.5,33.78,32.22,33.25,3547262.0,28.3128,28.5495,27.231,28.1015,3547262.0
2020-03-12 10:30:00,33.26,34.05,33.24,33.76,2170813.0,28.11,28.7777,28.0931,28.5326,2170813.0
2020-03-12 11:00:00,33.77,33.83,33.04,33.24,1260906.0,28.541,28.5917,27.924,28.0931,1260906.0
2020-03-12 11:30:00,33.23,33.39,32.55,32.56,1329387.0,28.0846,28.2199,27.5099,27.5184,1329387.0
2020-03-12 12:00:00,32.56,32.56,32.1,32.41,1967810.0,27.5184,27.5184,27.1296,27.3916,1967810.0
2020-03-12 12:30:00,32.4,34.22,32.0,33.73,1748105.0,27.3831,28.9213,27.0451,28.5072,1748105.0
2020-03-12 13:00:00,33.73,34.91,33.03,33.12,2012655.0,28.5072,29.5045,27.9156,27.9917,2012655.0
2020-03-12 13:30:00,33.11,33.29,32.26,32.68,1023492.0,27.9832,28.1353,27.2648,27.6198,1023492.0
2020-03-12 14:00:00,32.66,32.76,32.05,32.05,911478.0,27.6029,27.6874,27.0873,27.0873,911478.0
2020-03-12 14:30:00,32.05,32.6,32.0,32.34,866078.0,27.0873,27.5522,27.0451,27.3324,866078.0
2020-03-12 15:00:00,32.34,32.5,32.0,32.0,1600303.0,27.3324,27.4677,27.0451,27.0451,1600303.0
2020-03-12 15:30:00,32.01,32.11,31.21,31.31,4349280.0,27.0535,27.1381,26.3774,26.4619,4349280.0
2020-03-13 09:30:00,34.27,34.84,33.06,33.31,2491705.0,28.9636,29.4453,27.941,28.1522,2491705.0
2020-03-13 10:00:00,33.3,34.72,33.24,34.69,2797769.0,28.1438,29.3439,28.0931,29.3186,2797769.0
2020-03-13 10:30:00,34.7,34.94,33.69,34.04,1883064.0,29.327,29.5299,28.4734,28.7692,1883064.0
2020-03-13 11:00:00,34.04,34.45,33.54,33.54,1423790.0,28.7692,29.1157,28.3466,28.3466,1423790.0
2020-03-13 11:30:00,33.55,34.16,33.19,33.92,1646710.0,28.3551,28.8706,28.0508,28.6678,1646710.0
2020-03-13 12:00:00,33.92,33.99,33.25,33.76,965684.0,28.6678,28.7269,28.1015,28.5326,965684.0
2020-03-13 12:30:00,33.76,34.29,33.72,33.8,1331761.0,28.5326,28.9805,28.4988,28.5664,1331761.0
2020-03-13 13:00:00,33.8,34.83,33.57,34.8,1022236.0,28.5664,29.4369,28.372,29.4115,1022236.0
2020-03-13 13:30:00,34.79,35.39,34.77,35.32,1382062.0,29.4031,29.9102,29.3862,29.851,1382062.0
2020-03-13 14:00:00,35.32,35.73,35.01,35.44,1428990.0,29.851,30.1975,29.589,29.9524,1428990.0
2020-03-13 14:30:00,35.45,35.48,34.37,34.67,2347681.0,29.9609,29.9862,29.0481,29.3017,2347681.0
2020-03-13 15:00:00,34.66,35.35,34.6,35.07,1683856.0,29.2932,29.8764,29.2425,29.6397,1683856.0
2020-03-13 15:30:00,35.08,37.52,34.68,37.51,4781506.0,29.6482,31.7104,29.3101,31.7019,4781506.0
2020-03-16 09:30:00,31.1,33.07,30.71,32.46,1296173.0,26.2844,27.9494,25.9548,27.4339,1296173.0
2020-03-16 10:00:00,32.46,32.91,32.15,32.7,1496633.0,27.4339,27.8142,27.1719,27.6367,1496633.0
2020-03-16 10:30:00,32.7,34.55,32.69,33.64,1400276.0,27.6367,29.2002,27.6282,28.4311,1400276.0
2020-03-16 11:00:00,33.63,35.18,33.26,35.13,1077774.0,28.4227,29.7327,28.11,29.6904,1077774.0
2020-03-16 11:30:00,35.14,35.27,33.5,34.03,923496.0,29.6989,29.8088,28.3128,28.7608,923496.0
2020-03-16 12:00:00,34.01,34.01,33.01,33.09,886857.0,28.7439,28.7439,27.8987,27.9663,886857.0
2020-03-16 12:30:00,33.09,33.47,32.71,32.84,853373.0,27.9663,28.2875,27.6451,27.755,853373.0
2020-03-16 13:00:00,32.85,33.06,32.62,32.96,662684.0,27.7635,27.941,27.5691,27.8564,662684.0
2020-03-16 13:30:00,32.96,32.97,32.4,32.5,553517.0,27.8564,27.8649,27.3831,27.4677,553517.0
2020-03-16 14:00:00,32.5,32.5,32.06,32.27,756242.0,27.4677,27.4677,27.0958,27.2733,756242.0
2020-03-16 14:30:00,32.28,33.34,32.24,32.76,819994.0,27.2817,28.1776,27.2479,27.6874,819994.0
2020-03-16 15:00:00,32.76,33.06,32.18,32.2,1087340.0,27.6874,27.941,27.1972,27.2141,1087340.0
2020-03-16 15:30:00,32.21,32.51,31.64,31.65,2976859.0,27.2226,27.4761,26.7408,26.7493,2976859.0
2020-03-17 09:30:00,32.37,32.77,30.21,30.4,2552516.0,27.3578,27.6959,25.5322,25.6928,2552516.0
2020-03-17 10:00:00,30.39,31.25,30.11,31.17,1564672.0,25.6844,26.4112,25.4477,26.3436,1564672.0
2020-03-17 10:30:00,31.18,31.88,31.0,31.8,1235856.0,26.3521,26.9437,26.1999,26.8761,1235856.0
2020-03-17 11:00:00,31.81,33.26,31.54,33.16,1672753.0,26.8845,28.11,26.6563,28.0255,1672753.0
2020-03-17 11:30:00,33.15,34.09,32.51,33.98,1487804.0,28.017,28.8115,27.4761,28.7185,1487804.0
2020-03-17 12:00:00,33.98,35.06,33.04,33.72,1695647.0,28.7185,29.6313,27.924,28.4988,1695647.0
2020-03-17 12:30:00,33.73,34.01,33.52,33.83,1034602.0,28.5072,28.7439,28.3297,28.5917,1034602.0
2020-03-17 13:00:00,33.84,34.0,33.32,33.34,1200056.0,28.6002,28.7354,28.1607,28.1776,1200056.0
2020-03-17 13:30:00,33.34,33.65,33.08,33.37,692770.0,28.1776,28.4396,27.9579,28.203,692770.0
2020-03-17 14:00:00,33.36,34.4,33.19,34.18,901449.0,28.1945,29.0735,28.0508,28.8875,901449.0
2020-03-17 14:30:00,34.18,35.12,33.6,33.97,1093420.0,28.8875,29.682,28.3973,28.71,1093420.0
2020-03-17 15:00:00,33.96,34.06,33.16,33.19,1134659.0,28.7016,28.7861,28.0255,28.0508,1134659.0
2020-03-17 15:30:00,33.19,33.81,33.07,33.75,3552264.0,28.0508,28.5748,27.9494,28.5241,3552264.0
2020-03-18 09:30:00,31.34,32.55,30.88,31.93,1268881.0,26.4873,27.5099,26.0985,26.9859,1268881.0
2020-03-18 10:00:00,31.94,32.84,31.85,32.44,1358431.0,26.9944,27.755,26.9183,27.417,1358431.0
2020-03-18 10:30:00,32.43,32.59,30.25,30.26,1638388.0,27.4085,27.5437,25.5661,25.5745,1638388.0
2020-03-18 11:00:00,30.25,30.82,29.9,30.09,1614026.0,25.5661,26.0478,25.2703,25.4308,1614026.0
2020-03-18 11:30:00,30.08,31.32,30.0,31.03,1140665.0,25.4224,26.4704,25.3548,26.2253,1140665.0
2020-03-18 12:00:00,31.02,31.16,30.29,30.49,1065153.0,26.2168,26.3352,25.5999,25.7689,1065153.0
2020-03-18 12:30:00,30.49,30.74,30.19,30.32,911551.0,25.7689,25.9802,25.5153,25.6252,911551.0
2020-03-18 13:00:00,30.04,30.39,29.65,29.7,855415.0,25.3886,25.6844,25.059,25.1012,855415.0
2020-03-18 13:30:00,29.7,30.4,28.61,28.61,1848206.0,25.1012,25.6928,24.18,24.18,1848206.0
2020-03-18 14:00:00,28.62,28.73,27.2,27.64,1704096.0,24.1884,24.2814,22.9883,23.3602,1704096.0
2020-03-18 14:30:00,27.64,28.44,27.4,28.41,1932073.0,23.3602,24.0363,23.1574,24.011,1932073.0
2020-03-18 15:00:00,28.4,29.11,27.84,28.76,1727454.0,24.0025,24.6026,23.5292,24.3068,1727454.0
2020-03-18 15:30:00,28.74,30.92,28.74,30.75,4222202.0,24.2899,26.1323,24.2899,25.9886,4222202.0
2020-03-19 09:30:00,30.35,30.56,28.74,30.18,1635637.0,25.6506,25.8281,24.2899,25.5069,1635637.0
2020-03-19 10:00:00,30.21,31.54,29.77,30.71,1165772.0,25.5322,26.6563,25.1604,25.9548,1165772.0
2020-03-19 10:30:00,30.71,30.81,29.48,30.08,1370201.0,25.9548,26.0393,24.9153,25.4224,1370201.0
2020-03-19 11:00:00,30.07,31.65,29.74,31.6,1328153.0,25.4139,26.7493,25.135,26.707,1328153.0
2020-03-19 11:30:00,31.6,32.9,31.13,32.2,2334975.0,26.707,27.8057,26.3098,27.2141,2334975.0
2020-03-19 12:00:00,32.21,32.25,30.72,30.91,986306.0,27.2226,27.2564,25.9633,26.1239,986306.0
2020-03-19 12:30:00,30.92,31.1,30.52,30.71,987852.0,26.1323,26.2844,25.7942,25.9548,987852.0
2020-03-19 13:00:00,30.71,31.3,30.2,31.1,1031140.0,25.9548,26.4535,25.5238,26.2844,1031140.0
2020-03-19 13:30:00,31.1,32.09,30.73,31.19,1173683.0,26.2844,27.1211,25.9717,26.3605,1173683.0
2020-03-19 14:00:00,31.16,31.48,30.68,31.31,915622.0,26.3352,26.6056,25.9295,26.4619,915622.0
2020-03-19 14:30:00,31.31,31.85,31.0,31.11,1169107.0,26.4619,26.9183,26.1999,26.2929,1169107.0
2020-03-19 15:00:00,31.1,31.73,30.5,31.36,1378898.0,26.2844,26.8169,25.7773,26.5042,1378898.0
2020-03-19 15:30:00,31.36,31.55,30.55,30.93,2415038.0,26.5042,26.6648,25.8196,26.1408,2415038.0
2020-03-20 09:30:00,31.25,31.45,29.19,30.14,3070475.0,26.4112,26.5802,24.6702,25.4731,3070475.0
2020-03-20 10:00:00,30.12,31.1,29.93,30.89,1419585.0,25.4562,26.2844,25.2956,26.107,1419585.0
2020-03-20 10:30:00,30.9,31.37,30.82,31.2,1373657.0,26.1154,26.5126,26.0478,26.369,1373657.0
2020-03-20 11:00:00,31.18,31.26,30.13,30.51,1921734.0,26.3521,26.4197,25.4646,25.7858,1921734.0
2020-03-20 11:30:00,30.51,31.02,30.3,30.57,1080784.0,25.7858,26.2168,25.6083,25.8365,1080784.0
2020-03-20 12:00:00,30.57,30.77,30.02,30.25,890969.0,25.8365,26.0055,25.3717,25.5661,890969.0
2020-03-20 12:30:00,30.25,30.91,30.08,30.64,997915.0,25.5661,26.1239,25.4224,25.8957,997915.0
2020-03-20 13:00:00,30.64,31.14,30.24,30.48,910163.0,25.8957,26.3182,25.5576,25.7604,910163.0
2020-03-20 13:30:00,30.47,30.8,30.23,30.55,857834.0,25.752,26.0309,25.5492,25.8196,857834.0
2020-03-20 14:00:00,30.55,30.64,29.44,29.49,1377416.0,25.8196,25.8957,24.8815,24.9237,1377416.0
2020-03-20 14:30:00,29.49,30.15,29.37,29.65,1327620.0,24.9237,25.4815,24.8223,25.059,1327620.0
2020-03-20 15:00:00,29.68,30.54,29.34,30.18,1851158.0,25.0843,25.8112,24.797,25.5069,1851158.0
2020-03-20 15:30:00,30.22,30.77,29.56,29.66,4488727.0,25.5407,26.0055,24.9829,25.0674,4488727.0
2020-03-23 09:30:00,29.15,29.79,28.28,29.56,2151954.0,24.6364,25.1773,23.9011,24.9829,2151954.0
2020-03-23 10:00:00,29.54,29.65,28.87,29.35,1551611.0,24.966,25.059,24.3997,24.8054,1551611.0
2020-03-23 10:30:00,29.36,29.67,28.92,29.04,1671828.0,24.8139,25.0759,24.442,24.5434,1671828.0
2020-03-23 11:00:00,29.05,29.24,28.22,28.44,1363111.0,24.5519,24.7124,23.8504,24.0363,1363111.0
2020-03-23 11:30:00,28.45,28.84,28.06,28.29,980291.0,24.0448,24.3744,23.7152,23.9095,980291.0
2020-03-23 12:00:00,28.29,28.79,27.98,28.54,1211694.0,23.9095,24.3321,23.6475,24.1208,1211694.0
2020-03-23 12:30:00,28.54,29.4,28.18,29.3,1626617.0,24.1208,24.8477,23.8166,24.7632,1626617.0
2020-03-23 13:00:00,29.3,29.65,28.69,28.7,993425.0,24.7632,25.059,24.2476,24.2561,993425.0
2020-03-23 13:30:00,28.72,29.13,28.11,28.33,1189301.0,24.273,24.6195,23.7574,23.9434,1189301.0
2020-03-23 14:00:00,28.35,28.72,27.97,28.55,1306695.0,23.9603,24.273,23.6391,24.1293,1306695.0
2020-03-23 14:30:00,28.55,28.95,28.26,28.39,1013421.0,24.1293,24.4673,23.8842,23.9941,1013421.0
2020-03-23 15:00:00,28.4,28.59,28.0,28.13,1382471.0,24.0025,24.1631,23.6644,23.7743,1382471.0
2020-03-23 15:30:00,28.13,28.22,27.76,27.82,3433646.0,23.7743,23.8504,23.4616,23.5123,3433646.0
2020-03-24 09:30:00,30.09,30.22,29.4,29.98,3567651.0,25.4308,25.5407,24.8477,25.3379,3567651.0
2020-03-24 10:00:00,29.98,30.72,29.85,30.68,1958256.0,25.3379,25.9633,25.228,25.9295,1958256.0
2020-03-24 10:30:00,30.66,30.85,30.27,30.48,1125396.0,25.9126,26.0732,25.583,25.7604,1125396.0
2020-03-24 11:00:00,30.47,31.43,30.36,31.29,1289292.0,25.752,26.5633,25.659,26.445,1289292.0
2020-03-24 11:30:00,31.3,32.31,31.29,32.26,1659947.0,26.4535,27.3071,26.445,27.2648,1659947.0
2020-03-24 12:00:00,32.25,32.86,32.05,32.74,1851027.0,27.2564,27.7719,27.0873,27.6705,1851027.0
2020-03-24 12:30:00,32.73,32.75,31.86,31.97,1336487.0,27.662,27.679,26.9268,27.0197,1336487.0
2020-03-24 13:00:00,31.98,32.39,31.63,32.06,1177991.0,27.0282,27.3747,26.7324,27.0958,1177991.0
2020-03-24 13:30:00,32.06,32.39,31.78,31.9,1246949.0,27.0958,27.3747,26.8591,26.9606,1246949.0
2020-03-24 14:00:00,31.89,32.07,31.59,31.95,1042813.0,26.9521,27.1042,26.6986,27.0028,1042813.0
2020-03-24 14:30:00,31.94,32.6,31.73,32.59,947739.0,26.9944,27.5522,26.8169,27.5437,947739.0
2020-03-24 15:00:00,32.58,32.62,32.21,32.61,1198037.0,27.5353,27.5691,27.2226,27.5606,1198037.0
2020-03-24 15:30:00,32.61,33.38,32.52,33.24,3614930.0,27.5606,28.2114,27.4846,28.0931,3614930.0
2020-03-25 09:30:00,33.9,34.98,33.27,33.35,2705357.0,28.6509,29.5637,28.1184,28.186,2705357.0
2020-03-25 10:00:00,33.33,33.42,32.25,33.09,1349095.0,28.1691,28.2452,27.2564,27.9663,1349095.0
2020-03-25 10:30:00,33.1,33.82,33.08,33.69,1386925.0,27.9748,28.5833,27.9579,28.4734,1386925.0
2020-03-25 11:00:00,33.7,33.93,33.04,33.11,1032132.0,28.4819,28.6762,27.924,27.9832,1032132.0
2020-03-25 11:30:00,33.1,33.46,33.01,33.43,1492479.0,27.9748,28.279,27.8987,28.2537,1492479.0
2020-03-25 12:00:00,33.43,33.95,33.36,33.83,1812471.0,28.2537,28.6931,28.1945,28.5917,1812471.0
2020-03-25 12:30:00,33.82,34.65,33.66,34.27,1605799.0,28.5833,29.2848,28.448,28.9636,1605799.0
2020-03-25 13:00:00,34.27,34.87,34.1,34.83,1883386.0,28.9636,29.4707,28.8199,29.4369,1883386.0
2020-03-25 13:30:00,34.83,34.97,34.51,34.76,2099033.0,29.4369,29.5552,29.1664,29.3777,2099033.0
2020-03-25 14:00:00,34.77,35.48,34.66,35.04,1755986.0,29.3862,29.9862,29.2932,29.6144,1755986.0
2020-03-25 14:30:00,35.04,35.27,34.59,35.15,1093365.0,29.6144,29.8088,29.234,29.7073,1093365.0
2020-03-25 15:00:00,35.16,35.42,34.63,34.8,1189758.0,29.7158,29.9355,29.2679,29.4115,1189758.0
2020-03-25 15:30:00,34.8,35.46,33.76,33.98,3582603.0,29.4115,29.9693,28.5326,28.7185,3582603.0
2020-03-26 09:30:00,33.8,34.86,33.33,34.65,4463221.0,28.5664,29.4622,28.1691,29.2848,4463221.0
2020-03-26 10:00:00,34.66,36.15,34.52,35.79,2196955.0,29.2932,30.5525,29.1749,30.2482,2196955.0
2020-03-26 10:30:00,35.79,36.04,35.33,35.75,1374467.0,30.2482,30.4595,29.8595,30.2144,1374467.0
2020-03-26 11:00:00,35.76,36.36,35.62,36.33,1443020.0,30.2229,30.73,30.1046,30.7046,1443020.0
2020-03-26 11:30:00,36.34,36.85,36.14,36.33,1563007.0,30.7131,31.1441,30.544,30.7046,1563007.0
2020-03-26 12:00:00,36.34,36.57,35.86,36.28,936086.0,30.7131,30.9075,30.3074,30.6624,936086.0
2020-03-26 12:30:00,36.29,36.47,35.93,35.99,881290.0,30.6708,30.8229,30.3666,30.4173,881290.0
2020-03-26 13:00:00,35.99,36.02,35.13,35.17,951111.0,30.4173,30.4426,29.6904,29.7242,951111.0
2020-03-26 13:30:00,35.16,35.54,34.85,35.42,1022913.0,29.7158,30.0369,29.4538,29.9355,1022913.0
2020-03-26 14:00:00,35.42,35.61,35.15,35.52,778832.0,29.9355,30.0961,29.7073,30.02,778832.0
2020-03-26 14:30:00,35.53,35.96,35.51,35.76,1018404.0,30.0285,30.3919,30.0116,30.2229,1018404.0
2020-03-26 15:00:00,35.75,35.77,35.03,35.54,1140926.0,30.2144,30.2313,29.6059,30.0369,1140926.0
2020-03-26 15:30:00,35.55,35.99,35.15,35.7,3285482.0,30.0454,30.4173,29.7073,30.1722,3285482.0
2020-03-27 09:30:00,33.64,34.13,33.12,33.44,1886428.0,28.4311,28.8453,27.9917,28.2621,1886428.0
2020-03-27 10:00:00,33.44,34.23,33.18,34.09,1440608.0,28.2621,28.9298,28.0424,28.8115,1440608.0
2020-03-27 10:30:00,34.08,34.35,33.99,34.16,1372527.0,28.803,29.0312,28.7269,28.8706,1372527.0
2020-03-27 11:00:00,34.15,34.49,33.91,34.09,1215498.0,28.8622,29.1495,28.6593,28.8115,1215498.0
2020-03-27 11:30:00,34.08,34.23,33.54,33.58,969764.0,28.803,28.9298,28.3466,28.3804,969764.0
2020-03-27 12:00:00,33.57,34.12,33.52,33.88,791783.0,28.372,28.8368,28.3297,28.634,791783.0
2020-03-27 12:30:00,33.88,34.13,33.8,34.03,806551.0,28.634,28.8453,28.5664,28.7608,806551.0
2020-03-27 13:00:00,34.03,34.19,33.81,33.96,696083.0,28.7608,28.896,28.5748,28.7016,696083.0
2020-03-27 13:30:00,33.96,34.55,33.94,34.38,1188653.0,28.7016,29.2002,28.6847,29.0566,1188653.0
2020-03-27 14:00:00,34.38,34.43,33.96,34.08,993153.0,29.0566,29.0988,28.7016,28.803,993153.0
2020-03-27 14:30:00,34.09,34.61,34.02,34.6,1127692.0,28.8115,29.2509,28.7523,29.2425,1127692.0
2020-03-27 15:00:00,34.59,34.73,34.44,34.45,1886427.0,29.234,29.3524,29.1073,29.1157,1886427.0
2020-03-27 15:30:00,34.44,34.48,33.43,34.01,5013608.0,29.1073,29.1411,28.2537,28.7439,5013608.0
2020-03-30 09:30:00,33.53,34.22,32.97,33.48,1701320.0,28.3382,28.9213,27.8649,28.2959,1701320.0
2020-03-30 10:00:00,33.47,34.19,33.3,34.1,1259922.0,28.2875,28.896,28.1438,28.8199,1259922.0
2020-03-30 10:30:00,34.11,34.52,34.01,34.13,1031731.0,28.8284,29.1749,28.7439,28.8453,1031731.0
2020-03-30 11:00:00,34.12,34.9,34.01,34.82,981570.0,28.8368,29.496,28.7439,29.4284,981570.0
2020-03-30 11:30:00,34.81,34.92,34.64,34.86,900930.0,29.42,29.5129,29.2763,29.4622,900930.0
2020-03-30 12:00:00,34.85,35.31,34.71,34.96,834333.0,29.4538,29.8426,29.3355,29.5468,834333.0
2020-03-30 12:30:00,34.95,35.07,34.59,34.99,672405.0,29.5383,29.6397,29.234,29.5721,672405.0
2020-03-30 13:00:00,34.98,35.24,34.89,35.01,839403.0,29.5637,29.7834,29.4876,29.589,839403.0
2020-03-30 13:30:00,35.01,35.19,34.92,34.97,720087.0,29.589,29.7411,29.5129,29.5552,720087.0
2020-03-30 14:00:00,34.97,34.99,34.72,34.95,1205014.0,29.5552,29.5721,29.3439,29.5383,1205014.0
2020-03-30 14:30:00,34.95,35.22,34.9,35.13,758120.0,29.5383,29.7665,29.496,29.6904,758120.0
2020-03-30 15:00:00,35.14,35.34,34.78,34.87,846506.0,29.6989,29.8679,29.3946,29.4707,846506.0
2020-03-30 15:30:00,34.87,35.08,34.59,34.83,2782105.0,29.4707,29.6482,29.234,29.4369,2782105.0
2020-03-31 09:30:00,34.53,34.87,34.18,34.41,851166.0,29.1833,29.4707,28.8875,29.0819,851166.0
2020-03-31 10:00:00,34.4,35.17,34.39,35.04,720706.0,29.0735,29.7242,29.065,29.6144,720706.0
2020-03-31 10:30:00,35.04,35.27,34.84,34.88,1258271.0,29.6144,29.8088,29.4453,29.4791,1258271.0
2020-03-31 11:00:00,34.88,35.23,34.78,35.21,1125264.0,29.4791,29.7749,29.3946,29.758,1125264.0
2020-03-31 11:30:00,35.2,35.29,34.87,34.97,499055.0,29.7496,29.8257,29.4707,29.5552,499055.0
2020-03-31 12:00:00,34.96,35.1,34.7,34.88,539551.0,29.5468,29.6651,29.327,29.4791,539551.0
2020-03-31 12:30:00,34.88,34.94,34.63,34.73,620096.0,29.4791,29.5299,29.2679,29.3524,620096.0
2020-03-31 13:00:00,34.73,34.84,34.41,34.52,612252.0,29.3524,29.4453,29.0819,29.1749,612252.0
2020-03-31 13:30:00,34.52,34.68,34.39,34.61,540353.0,29.1749,29.3101,29.065,29.2509,540353.0
2020-03-31 14:00:00,34.6,34.67,34.43,34.58,423388.0,29.2425,29.3017,29.0988,29.2256,423388.0
2020-03-31 14:30:00,34.58,34.67,34.43,34.48,825917.0,29.2256,29.3017,29.0988,29.1411,825917.0
2020-03-31 15:00:00,34.49,34.56,33.71,33.84,1361753.0,29.1495,29.2087,28.4903,28.6002,1361753.0
2020-03-31 15:30:00,33.84,34.18,33.73,34.01,3272499.0,28.6002,28.8875,28.5072,28.7439,3272499.0
2020-04-01 09:30:00,31.68,32.1,31.25,31.65,1990291.0,26.7746,27.1296,26.4112,26.7493,1990291.0
2020-04-01 10:00:00,31.67,32.41,31.56,31.99,1424446.0,26.7662,27.3916,26.6732,27.0366,1424446.0
2020-04-01 10:30:00,31.99,32.15,31.75,31.82,1073626.0,27.0366,27.1719,26.8338,26.893,1073626.0
2020-04-01 11:00:00,31.82,32.11,31.81,31.97,2232876.0,26.893,27.1381,26.8845,27.0197,2232876.0
2020-04-01 11:30:00,31.99,32.08,31.58,31.63,1356572.0,27.0366,27.1127,26.6901,26.7324,1356572.0
2020-04-01 12:00:00,31.62,31.63,31.23,31.24,1016625.0,26.7239,26.7324,26.3943,26.4028,1016625.0
2020-04-01 12:30:00,31.24,31.54,31.16,31.38,851068.0,26.4028,26.6563,26.3352,26.5211,851068.0
2020-04-01 13:00:00,31.37,31.71,31.28,31.7,758301.0,26.5126,26.8,26.4366,26.7915,758301.0
2020-04-01 13:30:00,31.69,31.7,31.45,31.6,775944.0,26.7831,26.7915,26.5802,26.707,775944.0
2020-04-01 14:00:00,31.6,31.78,31.49,31.57,815976.0,26.707,26.8591,26.6141,26.6817,815976.0
2020-04-01 14:30:00,31.56,31.62,31.35,31.37,835847.0,26.6732,26.7239,26.4957,26.5126,835847.0
2020-04-01 15:00:00,31.38,31.51,31.25,31.42,1261356.0,26.5211,26.631,26.4112,26.5549,1261356.0
2020-04-01 15:30:00,31.42,31.73,31.23,31.62,4121257.0,26.5549,26.8169,26.3943,26.7239,4121257.0
2020-04-02 09:30:00,31.34,32.18,31.25,32.14,1948291.0,26.4873,27.1972,26.4112,27.1634,1948291.0
2020-04-02 10:00:00,32.14,33.04,32.1,33.04,1553418.0,27.1634,27.924,27.1296,27.924,1553418.0
2020-04-02 10:30:00,33.03,33.95,32.98,33.56,2179474.0,27.9156,28.6931,27.8733,28.3635,2179474.0
2020-04-02 11:00:00,33.56,33.62,32.83,33.0,1140634.0,28.3635,28.4142,27.7466,27.8902,1140634.0
2020-04-02 11:30:00,32.99,33.5,32.96,33.46,783750.0,27.8818,28.3128,27.8564,28.279,783750.0
2020-04-02 12:00:00,33.46,33.84,33.38,33.64,956109.0,28.279,28.6002,28.2114,28.4311,956109.0
2020-04-02 12:30:00,33.64,33.74,33.48,33.5,840022.0,28.4311,28.5157,28.2959,28.3128,840022.0
2020-04-02 13:00:00,33.5,33.6,33.0,33.02,1094962.0,28.3128,28.3973,27.8902,27.9071,1094962.0
2020-04-02 13:30:00,33.01,33.32,32.86,33.06,1008684.0,27.8987,28.1607,27.7719,27.941,1008684.0
2020-04-02 14:00:00,33.06,33.08,32.72,32.95,816752.0,27.941,27.9579,27.6536,27.848,816752.0
2020-04-02 14:30:00,32.95,33.22,32.73,33.18,789501.0,27.848,28.0762,27.662,28.0424,789501.0
2020-04-02 15:00:00,33.18,33.35,33.05,33.32,1027489.0,28.0424,28.186,27.9325,28.1607,1027489.0
2020-04-02 15:30:00,33.32,34.0,33.22,33.88,3388290.0,28.1607,28.7354,28.0762,28.634,3388290.0
2020-04-03 09:30:00,33.72,34.3,33.5,33.8,1358670.0,28.4988,28.9889,28.3128,28.5664,1358670.0
2020-04-03 10:00:00,33.81,34.06,33.43,33.64,1227624.0,28.5748,28.7861,28.2537,28.4311,1227624.0
2020-04-03 10:30:00,33.63,33.69,33.12,33.25,913996.0,28.4227,28.4734,27.9917,28.1015,913996.0
2020-04-03 11:00:00,33.25,33.43,33.05,33.3,1005835.0,28.1015,28.2537,27.9325,28.1438,1005835.0
2020-04-03 11:30:00,33.3,33.47,33.0,33.17,685955.0,28.1438,28.2875,27.8902,28.0339,685955.0
2020-04-03 12:00:00,33.16,33.29,32.86,33.18,899002.0,28.0255,28.1353,27.7719,28.0424,899002.0
2020-04-03 12:30:00,33.18,33.34,33.1,33.3,589231.0,28.0424,28.1776,27.9748,28.1438,589231.0
2020-04-03 13:00:00,33.3,33.42,33.08,33.16,499654.0,28.1438,28.2452,27.9579,28.0255,499654.0
2020-04-03 13:30:00,33.15,33.36,33.05,33.2,478762.0,28.017,28.1945,27.9325,28.0593,478762.0
2020-04-03 14:00:00,33.19,33.32,33.01,33.32,608485.0,28.0508,28.1607,27.8987,28.1607,608485.0
2020-04-03 14:30:00,33.31,33.49,33.03,33.48,690505.0,28.1522,28.3044,27.9156,28.2959,690505.0
2020-04-03 15:00:00,33.49,33.74,33.33,33.71,998702.0,28.3044,28.5157,28.1691,28.4903,998702.0
2020-04-03 15:30:00,33.72,34.1,33.3,33.85,2722172.0,28.4988,28.8199,28.1438,28.6086,2722172.0
2020-04-06 09:30:00,35.9,36.57,35.75,36.51,2010404.0,30.3412,30.9075,30.2144,30.8568,2010404.0
2020-04-06 10:00:00,36.51,36.8,36.2,36.36,1286594.0,30.8568,31.1018,30.5948,30.73,1286594.0
2020-04-06 10:30:00,36.35,36.36,35.76,36.08,1237654.0,30.7215,30.73,30.2229,30.4933,1237654.0
2020-04-06 11:00:00,36.08,36.23,35.89,36.2,997169.0,30.4933,30.6201,30.3328,30.5948,997169.0
2020-04-06 11:30:00,36.2,36.55,36.15,36.38,835154.0,30.5948,30.8906,30.5525,30.7469,835154.0
2020-04-06 12:00:00,36.38,36.87,36.33,36.76,936290.0,30.7469,31.161,30.7046,31.068,936290.0
2020-04-06 12:30:00,36.75,36.85,36.5,36.7,733905.0,31.0596,31.1441,30.8483,31.0173,733905.0
2020-04-06 13:00:00,36.7,36.75,36.55,36.6,598627.0,31.0173,31.0596,30.8906,30.9328,598627.0
2020-04-06 13:30:00,36.62,36.73,36.47,36.51,681548.0,30.9497,31.0427,30.8229,30.8568,681548.0
2020-04-06 14:00:00,36.5,36.52,36.16,36.36,982936.0,30.8483,30.8652,30.5609,30.73,982936.0
2020-04-06 14:30:00,36.37,36.5,36.22,36.4,629462.0,30.7384,30.8483,30.6117,30.7638,629462.0
2020-04-06 15:00:00,36.39,36.7,36.25,36.68,839746.0,30.7553,31.0173,30.637,31.0004,839746.0
2020-04-06 15:30:00,36.67,37.5,36.62,37.01,3467631.0,30.992,31.6935,30.9497,31.2793,3467631.0
2020-04-07 09:30:00,39.54,39.66,38.65,39.14,2305961.0,33.4176,33.519,32.6654,33.0795,2305961.0
2020-04-07 10:00:00,39.15,39.19,37.53,37.58,2387809.0,33.088,33.1218,31.7188,31.7611,2387809.0
2020-04-07 10:30:00,37.59,37.98,37.42,37.74,1643392.0,31.7695,32.0991,31.6258,31.8963,1643392.0
2020-04-07 11:00:00,37.73,38.38,37.72,38.28,977984.0,31.8878,32.4372,31.8794,32.3527,977984.0
2020-04-07 11:30:00,38.28,38.83,38.25,38.52,681397.0,32.3527,32.8175,32.3273,32.5555,681397.0
2020-04-07 12:00:00,38.54,38.8,38.45,38.59,772515.0,32.5724,32.7922,32.4964,32.6147,772515.0
2020-04-07 12:30:00,38.6,38.64,38.23,38.26,902313.0,32.6231,32.6569,32.3104,32.3358,902313.0
2020-04-07 13:00:00,38.27,38.4,37.99,38.22,707645.0,32.3442,32.4541,32.1076,32.302,707645.0
2020-04-07 13:30:00,38.24,38.29,37.85,37.91,563524.0,32.3189,32.3611,31.9893,32.04,563524.0
2020-04-07 14:00:00,37.9,37.93,37.54,37.7,992515.0,32.0315,32.0569,31.7273,31.8625,992515.0
2020-04-07 14:30:00,37.69,37.78,37.03,37.25,637522.0,31.854,31.9301,31.2962,31.4822,637522.0
2020-04-07 15:00:00,37.26,37.63,36.99,37.05,766171.0,31.4906,31.8033,31.2624,31.3131,766171.0
2020-04-07 15:30:00,37.05,37.74,36.86,36.94,2165631.0,31.3131,31.8963,31.1526,31.2202,2165631.0
2020-04-08 09:30:00,37.71,38.06,37.45,37.79,1193797.0,31.8709,32.1667,31.6512,31.9386,1193797.0
2020-04-08 10:00:00,37.8,37.94,37.51,37.87,829941.0,31.947,32.0653,31.7019,32.0062,829941.0
2020-04-08 10:30:00,37.88,38.34,37.81,38.3,708060.0,32.0146,32.4034,31.9555,32.3696,708060.0
2020-04-08 11:00:00,38.3,38.73,38.2,38.69,891288.0,32.3696,32.733,32.2851,32.6992,891288.0
2020-04-08 11:30:00,38.69,39.08,38.58,38.87,1227303.0,32.6992,33.0288,32.6062,32.8513,1227303.0
2020-04-08 12:00:00,38.88,39.04,38.52,39.02,734850.0,32.8598,32.995,32.5555,32.9781,734850.0
2020-04-08 12:30:00,39.02,39.19,38.99,39.05,624763.0,32.9781,33.1218,32.9527,33.0035,624763.0
2020-04-08 13:00:00,39.05,39.19,38.96,38.98,576664.0,33.0035,33.1218,32.9274,32.9443,576664.0
2020-04-08 13:30:00,38.98,39.03,38.55,38.58,576528.0,32.9443,32.9866,32.5809,32.6062,576528.0
2020-04-08 14:00:00,38.58,39.11,38.55,39.05,730671.0,32.6062,33.0542,32.5809,33.0035,730671.0
2020-04-08 14:30:00,39.04,39.4,39.02,39.38,798815.0,32.995,33.2993,32.9781,33.2824,798815.0
2020-04-08 15:00:00,39.38,39.79,39.27,39.37,1419118.0,33.2824,33.6289,33.1894,33.2739,1419118.0
2020-04-08 15:30:00,39.38,39.71,39.2,39.36,1951977.0,33.2824,33.5613,33.1302,33.2655,1951977.0
2020-04-09 09:30:00,40.26,41.6,40.18,41.56,2141427.0,34.0261,35.1586,33.9585,35.1248,2141427.0
2020-04-09 10:00:00,41.58,41.69,40.59,41.25,1829388.0,35.1417,35.2347,34.305,34.8628,1829388.0
2020-04-09 10:30:00,41.26,41.69,41.03,41.33,1094144.0,34.8713,35.2347,34.6769,34.9304,1094144.0
2020-04-09 11:00:00,41.33,41.35,40.88,41.16,1015161.0,34.9304,34.9473,34.5501,34.7867,1015161.0
2020-04-09 11:30:00,41.16,41.22,40.88,41.16,917973.0,34.7867,34.8374,34.5501,34.7867,917973.0
2020-04-09 12:00:00,41.17,41.4,41.02,41.02,741184.0,34.7952,34.9896,34.6684,34.6684,741184.0
2020-04-09 12:30:00,41.02,41.61,41.02,41.43,882467.0,34.6684,35.1671,34.6684,35.0149,882467.0
2020-04-09 13:00:00,41.45,41.78,41.37,41.76,999404.0,35.0318,35.3107,34.9642,35.2938,999404.0
2020-04-09 13:30:00,41.75,41.85,41.27,41.43,1338959.0,35.2854,35.3699,34.8797,35.0149,1338959.0
2020-04-09 14:00:00,41.43,41.46,40.85,40.88,1331522.0,35.0149,35.0403,34.5247,34.5501,1331522.0
2020-04-09 14:30:00,40.88,41.04,40.27,40.46,1023386.0,34.5501,34.6853,34.0345,34.1951,1023386.0
2020-04-09 15:00:00,40.46,41.05,40.36,41.04,1071768.0,34.1951,34.6938,34.1106,34.6853,1071768.0
2020-04-09 15:30:00,41.05,41.37,40.86,41.07,2645572.0,34.6938,34.9642,34.5332,34.7107,2645572.0
2020-04-13 09:30:00,40.88,41.0,39.45,39.79,964161.0,34.5501,34.6515,33.3415,33.6289,964161.0
2020-04-13 10:00:00,39.8,40.15,39.26,39.64,1121421.0,33.6373,33.9331,33.1809,33.5021,1121421.0
2020-04-13 10:30:00,39.64,39.75,39.35,39.57,737654.0,33.5021,33.5951,33.257,33.4429,737654.0
2020-04-13 11:00:00,39.57,39.77,39.25,39.69,588511.0,33.4429,33.612,33.1725,33.5444,588511.0
2020-04-13 11:30:00,39.69,40.13,39.6,40.01,557545.0,33.5444,33.9162,33.4683,33.8148,557545.0
2020-04-13 12:00:00,40.01,40.39,39.97,40.09,532644.0,33.8148,34.136,33.781,33.8824,532644.0
2020-04-13 12:30:00,40.08,40.08,39.75,39.76,392725.0,33.874,33.874,33.5951,33.6035,392725.0
2020-04-13 13:00:00,39.76,39.87,39.61,39.78,355194.0,33.6035,33.6965,33.4767,33.6204,355194.0
2020-04-13 13:30:00,39.77,39.96,39.72,39.75,353736.0,33.612,33.7725,33.5697,33.5951,353736.0
2020-04-13 14:00:00,39.76,39.93,39.52,39.67,405090.0,33.6035,33.7472,33.4007,33.5275,405090.0
2020-04-13 14:30:00,39.66,39.75,39.44,39.58,369058.0,33.519,33.5951,33.3331,33.4514,369058.0
2020-04-13 15:00:00,39.58,39.77,39.35,39.67,554043.0,33.4514,33.612,33.257,33.5275,554043.0
2020-04-13 15:30:00,39.67,39.87,39.44,39.58,1778582.0,33.5275,33.6965,33.3331,33.4514,1778582.0
2020-04-14 09:30:00,40.51,40.77,40.09,40.29,1454696.0,34.2374,34.4571,33.8824,34.0515,1454696.0
2020-04-14 10:00:00,40.3,40.37,39.65,39.77,904856.0,34.0599,34.1191,33.5105,33.612,904856.0
2020-04-14 10:30:00,39.77,39.79,38.91,38.91,1490278.0,33.612,33.6289,32.8851,32.8851,1490278.0
2020-04-14 11:00:00,38.91,38.98,38.37,38.9,1089308.0,32.8851,32.9443,32.4287,32.8767,1089308.0
2020-04-14 11:30:00,38.9,39.15,38.86,39.01,750656.0,32.8767,33.088,32.8429,32.9696,750656.0
2020-04-14 12:00:00,39.02,39.69,39.0,39.49,774117.0,32.9781,33.5444,32.9612,33.3753,774117.0
2020-04-14 12:30:00,39.51,39.68,39.4,39.48,602368.0,33.3922,33.5359,33.2993,33.3669,602368.0
2020-04-14 13:00:00,39.49,39.66,39.32,39.55,499644.0,33.3753,33.519,33.2316,33.426,499644.0
2020-04-14 13:30:00,39.55,39.66,39.35,39.4,449651.0,33.426,33.519,33.257,33.2993,449651.0
2020-04-14 14:00:00,39.4,39.73,39.35,39.53,832947.0,33.2993,33.5782,33.257,33.4091,832947.0
2020-04-14 14:30:00,39.54,39.6,39.44,39.5,579937.0,33.4176,33.4683,33.3331,33.3838,579937.0
2020-04-14 15:00:00,39.48,39.7,39.28,39.69,736442.0,33.3669,33.5528,33.1978,33.5444,736442.0
2020-04-14 15:30:00,39.69,39.99,39.59,39.87,2221532.0,33.5444,33.7979,33.4598,33.6965,2221532.0
2020-04-15 09:30:00,38.21,38.66,37.59,38.3,1059447.0,32.2935,32.6738,31.7695,32.3696,1059447.0
2020-04-15 10:00:00,38.29,38.61,38.05,38.22,778819.0,32.3611,32.6316,32.1583,32.302,778819.0
2020-04-15 10:30:00,38.22,38.75,38.18,38.48,690451.0,32.302,32.7499,32.2682,32.5217,690451.0
2020-04-15 11:00:00,38.48,38.61,38.29,38.59,835960.0,32.5217,32.6316,32.3611,32.6147,835960.0
2020-04-15 11:30:00,38.59,38.88,38.4,38.44,670351.0,32.6147,32.8598,32.4541,32.4879,670351.0
2020-04-15 12:00:00,38.44,38.53,38.29,38.48,576270.0,32.4879,32.564,32.3611,32.5217,576270.0
2020-04-15 12:30:00,38.48,38.55,38.31,38.32,417862.0,32.5217,32.5809,32.378,32.3865,417862.0
2020-04-15 13:00:00,38.32,38.86,38.3,38.6,591560.0,32.3865,32.8429,32.3696,32.6231,591560.0
2020-04-15 13:30:00,38.6,38.61,38.34,38.54,539568.0,32.6231,32.6316,32.4034,32.5724,539568.0
2020-04-15 14:00:00,38.54,39.16,38.48,39.16,1128534.0,32.5724,33.0964,32.5217,33.0964,1128534.0
2020-04-15 14:30:00,39.16,39.41,39.07,39.31,1196950.0,33.0964,33.3077,33.0204,33.2232,1196950.0
2020-04-15 15:00:00,39.31,39.31,38.62,38.68,1145842.0,33.2232,33.2232,32.64,32.6907,1145842.0
2020-04-15 15:30:00,38.68,38.71,38.3,38.41,3040823.0,32.6907,32.7161,32.3696,32.4626,3040823.0
2020-04-16 09:30:00,37.75,38.22,37.3,37.62,4995584.0,31.9047,32.302,31.5244,31.7949,4995584.0
2020-04-16 10:00:00,37.6,37.94,37.07,37.83,2408057.0,31.778,32.0653,31.33,31.9724,2408057.0
2020-04-16 10:30:00,37.82,38.32,37.77,38.01,2125513.0,31.9639,32.3865,31.9217,32.1245,2125513.0
2020-04-16 11:00:00,38.01,38.42,37.9,38.27,1409498.0,32.1245,32.471,32.0315,32.3442,1409498.0
2020-04-16 11:30:00,38.26,38.58,38.03,38.38,1101207.0,32.3358,32.6062,32.1414,32.4372,1101207.0
2020-04-16 12:00:00,38.38,38.43,37.99,38.27,1506542.0,32.4372,32.4795,32.1076,32.3442,1506542.0
2020-04-16 12:30:00,38.26,38.39,37.97,38.3,933157.0,32.3358,32.4456,32.0907,32.3696,933157.0
2020-04-16 13:00:00,38.3,38.35,38.15,38.34,590141.0,32.3696,32.4118,32.2428,32.4034,590141.0
2020-04-16 13:30:00,38.35,38.42,37.95,38.14,772106.0,32.4118,32.471,32.0738,32.2344,772106.0
2020-04-16 14:00:00,38.13,38.57,37.97,38.54,763147.0,32.2259,32.5978,32.0907,32.5724,763147.0
2020-04-16 14:30:00,38.54,38.82,38.2,38.22,1171602.0,32.5724,32.8091,32.2851,32.302,1171602.0
2020-04-16 15:00:00,38.22,38.37,38.12,38.36,1036209.0,32.302,32.4287,32.2175,32.4203,1036209.0
2020-04-16 15:30:00,38.36,38.6,38.26,38.35,3231800.0,32.4203,32.6231,32.3358,32.4118,3231800.0
2020-04-17 09:30:00,39.55,40.1,39.05,39.27,3186778.0,33.426,33.8909,33.0035,33.1894,3186778.0
2020-04-17 10:00:00,39.27,39.42,38.67,38.84,1427507.0,33.1894,33.3162,32.6823,32.826,1427507.0
2020-04-17 10:30:00,38.85,38.87,38.42,38.57,1338339.0,32.8344,32.8513,32.471,32.5978,1338339.0
2020-04-17 11:00:00,38.58,38.84,38.49,38.68,1094000.0,32.6062,32.826,32.5302,32.6907,1094000.0
2020-04-17 11:30:00,38.67,38.84,38.46,38.66,1741060.0,32.6823,32.826,32.5048,32.6738,1741060.0
2020-04-17 12:00:00,38.66,38.72,38.3,38.31,1045018.0,32.6738,32.7246,32.3696,32.378,1045018.0
2020-04-17 12:30:00,38.32,38.64,38.31,38.53,723569.0,32.3865,32.6569,32.378,32.564,723569.0
2020-04-17 13:00:00,38.53,38.59,38.32,38.33,881519.0,32.564,32.6147,32.3865,32.3949,881519.0
2020-04-17 13:30:00,38.34,38.5,38.31,38.45,904572.0,32.4034,32.5386,32.378,32.4964,904572.0
2020-04-17 14:00:00,38.44,38.44,38.19,38.27,1067706.0,32.4879,32.4879,32.2766,32.3442,1067706.0
2020-04-17 14:30:00,38.26,38.57,38.2,38.53,1264534.0,32.3358,32.5978,32.2851,32.564,1264534.0
2020-04-17 15:00:00,38.53,38.77,38.45,38.75,1066038.0,32.564,32.7668,32.4964,32.7499,1066038.0
2020-04-17 15:30:00,38.74,39.24,38.74,39.09,3526438.0,32.7415,33.164,32.7415,33.0373,3526438.0
2020-04-20 09:30:00,38.19,38.93,37.82,38.81,1825293.0,32.2766,32.902,31.9639,32.8006,1825293.0
2020-04-20 10:00:00,38.8,39.06,38.61,38.72,1061420.0,32.7922,33.0119,32.6316,32.7246,1061420.0
2020-04-20 10:30:00,38.72,39.45,38.69,39.32,1001118.0,32.7246,33.3415,32.6992,33.2316,1001118.0
2020-04-20 11:00:00,39.33,39.41,39.22,39.39,887365.0,33.2401,33.3077,33.1471,33.2908,887365.0
2020-04-20 11:30:00,39.4,39.54,39.28,39.39,587719.0,33.2993,33.4176,33.1978,33.2908,587719.0
2020-04-20 12:00:00,39.4,39.48,39.1,39.17,723006.0,33.2993,33.3669,33.0457,33.1049,723006.0
2020-04-20 12:30:00,39.17,39.29,39.12,39.16,427439.0,33.1049,33.2063,33.0626,33.0964,427439.0
2020-04-20 13:00:00,39.16,39.17,38.84,39.05,742839.0,33.0964,33.1049,32.826,33.0035,742839.0
2020-04-20 13:30:00,39.05,39.06,38.84,38.94,476658.0,33.0035,33.0119,32.826,32.9105,476658.0
2020-04-20 14:00:00,38.94,39.04,38.37,38.38,693248.0,32.9105,32.995,32.4287,32.4372,693248.0
2020-04-20 14:30:00,38.38,38.47,38.12,38.14,839215.0,32.4372,32.5133,32.2175,32.2344,839215.0
2020-04-20 15:00:00,38.14,38.27,38.0,38.2,878854.0,32.2344,32.3442,32.116,32.2851,878854.0
2020-04-20 15:30:00,38.2,38.5,38.13,38.37,2189560.0,32.2851,32.5386,32.2259,32.4287,2189560.0
2020-04-21 09:30:00,37.32,38.01,37.18,38.0,1261321.0,31.5413,32.1245,31.423,32.116,1261321.0
2020-04-21 10:00:00,38.0,38.14,37.77,37.81,797309.0,32.116,32.2344,31.9217,31.9555,797309.0
2020-04-21 10:30:00,37.8,37.95,37.55,37.57,734150.0,31.947,32.0738,31.7357,31.7526,734150.0
2020-04-21 11:00:00,37.57,37.58,37.13,37.29,947008.0,31.7526,31.7611,31.3807,31.516,947008.0
2020-04-21 11:30:00,37.29,37.4,36.98,37.17,1107903.0,31.516,31.6089,31.254,31.4146,1107903.0
2020-04-21 12:00:00,37.16,37.31,37.01,37.09,593810.0,31.4061,31.5329,31.2793,31.3469,593810.0
2020-04-21 12:30:00,37.08,37.18,36.87,37.08,474179.0,31.3385,31.423,31.161,31.3385,474179.0
2020-04-21 13:00:00,37.08,37.16,36.88,36.98,438151.0,31.3385,31.4061,31.1695,31.254,438151.0
2020-04-21 13:30:00,36.97,37.1,36.7,36.75,798530.0,31.2455,31.3554,31.0173,31.0596,798530.0
2020-04-21 14:00:00,36.75,36.91,36.56,36.76,907277.0,31.0596,31.1948,30.899,31.068,907277.0
2020-04-21 14:30:00,36.76,36.79,36.6,36.67,594968.0,31.068,31.0934,30.9328,30.992,594968.0
2020-04-21 15:00:00,36.68,37.04,36.64,36.93,782803.0,31.0004,31.3047,30.9666,31.2117,782803.0
2020-04-21 15:30:00,36.93,37.14,36.82,36.95,2181987.0,31.2117,31.3892,31.1187,31.2286,2181987.0
2020-04-22 09:30:00,37.87,38.0,37.54,37.65,1046789.0,32.0062,32.116,31.7273,31.8202,1046789.0
2020-04-22 10:00:00,37.64,37.76,37.44,37.65,645876.0,31.8118,31.9132,31.6427,31.8202,645876.0
2020-04-22 10:30:00,37.65,37.84,37.55,37.59,789050.0,31.8202,31.9808,31.7357,31.7695,789050.0
2020-04-22 11:00:00,37.59,37.76,37.57,37.64,665825.0,31.7695,31.9132,31.7526,31.8118,665825.0
2020-04-22 11:30:00,37.62,37.82,37.61,37.7,237548.0,31.7949,31.9639,31.7864,31.8625,237548.0
2020-04-22 12:00:00,37.71,37.9,37.7,37.88,577096.0,31.8709,32.0315,31.8625,32.0146,577096.0
2020-04-22 12:30:00,37.88,37.94,37.69,37.73,380011.0,32.0146,32.0653,31.854,31.8878,380011.0
2020-04-22 13:00:00,37.73,37.81,37.7,37.79,258484.0,31.8878,31.9555,31.8625,31.9386,258484.0
2020-04-22 13:30:00,37.8,37.87,37.72,37.74,294796.0,31.947,32.0062,31.8794,31.8963,294796.0
2020-04-22 14:00:00,37.74,37.75,37.59,37.62,398482.0,31.8963,31.9047,31.7695,31.7949,398482.0
2020-04-22 14:30:00,37.62,37.94,37.61,37.84,489033.0,31.7949,32.0653,31.7864,31.9808,489033.0
2020-04-22 15:00:00,37.85,37.95,37.82,37.88,519011.0,31.9893,32.0738,31.9639,32.0146,519011.0
2020-04-22 15:30:00,37.88,38.18,37.77,37.81,1736471.0,32.0146,32.2682,31.9217,31.9555,1736471.0
2020-04-23 09:30:00,38.1,38.35,37.71,37.74,643744.0,32.2006,32.4118,31.8709,31.8963,643744.0
2020-04-23 10:00:00,37.75,38.12,37.67,38.06,547919.0,31.9047,32.2175,31.8371,32.1667,547919.0
2020-04-23 10:30:00,38.06,38.39,38.05,38.18,545787.0,32.1667,32.4456,32.1583,32.2682,545787.0
2020-04-23 11:00:00,38.19,38.3,38.05,38.26,374414.0,32.2766,32.3696,32.1583,32.3358,374414.0
2020-04-23 11:30:00,38.26,38.26,37.92,38.0,399990.0,32.3358,32.3358,32.0484,32.116,399990.0
2020-04-23 12:00:00,38.0,38.1,37.98,38.01,389452.0,32.116,32.2006,32.0991,32.1245,389452.0
2020-04-23 12:30:00,38.0,38.03,37.28,37.8,901456.0,32.116,32.1414,31.5075,31.947,901456.0
2020-04-23 13:00:00,37.82,37.88,37.37,37.49,454058.0,31.9639,32.0146,31.5836,31.685,454058.0
2020-04-23 13:30:00,37.5,37.71,37.34,37.51,323368.0,31.6935,31.8709,31.5582,31.7019,323368.0
2020-04-23 14:00:00,37.51,37.63,37.28,37.58,324931.0,31.7019,31.8033,31.5075,31.7611,324931.0
2020-04-23 14:30:00,37.59,37.71,37.5,37.65,339453.0,31.7695,31.8709,31.6935,31.8202,339453.0
2020-04-23 15:00:00,37.67,37.68,37.4,37.58,427835.0,31.8371,31.8456,31.6089,31.7611,427835.0
2020-04-23 15:30:00,37.59,37.78,37.43,37.48,1115452.0,31.7695,31.9301,31.6343,31.6766,1115452.0
2020-04-24 09:30:00,37.97,38.0,37.31,37.45,768755.0,32.0907,32.116,31.5329,31.6512,768755.0
2020-04-24 10:00:00,37.45,37.68,37.44,37.51,591168.0,31.6512,31.8456,31.6427,31.7019,591168.0
2020-04-24 10:30:00,37.5,37.71,37.42,37.57,275904.0,31.6935,31.8709,31.6258,31.7526,275904.0
2020-04-24 11:00:00,37.57,37.6,37.26,37.43,309259.0,31.7526,31.778,31.4906,31.6343,309259.0
2020-04-24 11:30:00,37.42,37.51,37.31,37.46,208527.0,31.6258,31.7019,31.5329,31.6597,208527.0
2020-04-24 12:00:00,37.45,37.57,37.31,37.4,481840.0,31.6512,31.7526,31.5329,31.6089,481840.0
2020-04-24 12:30:00,37.4,37.52,37.3,37.39,470434.0,31.6089,31.7104,31.5244,31.6005,470434.0
2020-04-24 13:00:00,37.4,37.43,37.28,37.41,196062.0,31.6089,31.6343,31.5075,31.6174,196062.0
2020-04-24 13:30:00,37.41,37.48,37.36,37.47,396145.0,31.6174,31.6766,31.5751,31.6681,396145.0
2020-04-24 14:00:00,37.47,37.63,37.39,37.57,515558.0,31.6681,31.8033,31.6005,31.7526,515558.0
2020-04-24 14:30:00,37.57,37.76,37.55,37.72,322371.0,31.7526,31.9132,31.7357,31.8794,322371.0
2020-04-24 15:00:00,37.72,37.97,37.69,37.96,421545.0,31.8794,32.0907,31.854,32.0822,421545.0
2020-04-24 15:30:00,37.95,38.19,37.84,37.98,1336188.0,32.0738,32.2766,31.9808,32.0991,1336188.0
2020-04-27 09:30:00,38.64,38.87,38.33,38.48,1246198.0,32.6569,32.8513,32.3949,32.5217,1246198.0
2020-04-27 10:00:00,38.49,38.74,38.4,38.62,814619.0,32.5302,32.7415,32.4541,32.64,814619.0
2020-04-27 10:30:00,38.62,38.99,38.57,38.86,752720.0,32.64,32.9527,32.5978,32.8429,752720.0
2020-04-27 11:00:00,38.86,38.99,38.78,38.98,458246.0,32.8429,32.9527,32.7753,32.9443,458246.0
2020-04-27 11:30:00,38.98,39.31,38.96,39.2,532343.0,32.9443,33.2232,32.9274,33.1302,532343.0
2020-04-27 12:00:00,39.2,39.27,39.08,39.23,445265.0,33.1302,33.1894,33.0288,33.1556,445265.0
2020-04-27 12:30:00,39.23,39.35,39.19,39.35,688764.0,33.1556,33.257,33.1218,33.257,688764.0
2020-04-27 13:00:00,39.34,39.35,39.18,39.21,668696.0,33.2485,33.257,33.1133,33.1387,668696.0
2020-04-27 13:30:00,39.21,39.36,39.11,39.26,697194.0,33.1387,33.2655,33.0542,33.1809,697194.0
2020-04-27 14:00:00,39.26,39.3,39.21,39.23,260921.0,33.1809,33.2147,33.1387,33.1556,260921.0
2020-04-27 14:30:00,39.23,39.29,39.03,39.15,798470.0,33.1556,33.2063,32.9866,33.088,798470.0
2020-04-27 15:00:00,39.15,39.22,39.09,39.13,570634.0,33.088,33.1471,33.0373,33.0711,570634.0
2020-04-27 15:30:00,39.14,39.55,39.13,39.31,1650910.0,33.0795,33.426,33.0711,33.2232,1650910.0
2020-04-28 09:30:00,40.57,41.38,40.52,40.89,1991500.0,34.2881,34.9727,34.2458,34.5585,1991500.0
2020-04-28 10:00:00,40.89,41.19,40.78,40.87,738552.0,34.5585,34.8121,34.4656,34.5416,738552.0
2020-04-28 10:30:00,40.86,40.91,39.86,39.9,1278796.0,34.5332,34.5754,33.688,33.7218,1278796.0
2020-04-28 11:00:00,39.9,40.27,39.84,40.09,689046.0,33.7218,34.0345,33.6711,33.8824,689046.0
2020-04-28 11:30:00,40.09,40.34,40.01,40.07,575003.0,33.8824,34.0937,33.8148,33.8655,575003.0
2020-04-28 12:00:00,40.07,40.23,39.88,40.0,427510.0,33.8655,34.0007,33.7049,33.8064,427510.0
2020-04-28 12:30:00,40.0,40.13,39.89,40.09,359457.0,33.8064,33.9162,33.7134,33.8824,359457.0
2020-04-28 13:00:00,40.09,40.14,39.95,40.08,286805.0,33.8824,33.9247,33.7641,33.874,286805.0
2020-04-28 13:30:00,40.08,40.18,39.98,40.05,260802.0,33.874,33.9585,33.7895,33.8486,260802.0
2020-04-28 14:00:00,40.04,40.4,40.03,40.32,719235.0,33.8402,34.1444,33.8317,34.0768,719235.0
2020-04-28 14:30:00,40.33,40.44,40.16,40.25,473905.0,34.0853,34.1782,33.9416,34.0176,473905.0
2020-04-28 15:00:00,40.25,40.41,40.2,40.34,483065.0,34.0176,34.1529,33.9754,34.0937,483065.0
2020-04-28 15:30:00,40.33,40.37,39.96,40.13,1464400.0,34.0853,34.1191,33.7725,33.9162,1464400.0
2020-04-29 09:30:00,41.1,41.33,40.76,41.2,1228861.0,35.0341,35.2301,34.7443,35.1193,1228861.0
2020-04-29 10:00:00,41.2,41.22,40.58,40.79,972577.0,35.1193,35.1364,34.5908,34.7698,972577.0
2020-04-29 10:30:00,40.79,41.0,40.55,40.93,1716246.0,34.7698,34.9488,34.5653,34.8892,1716246.0
2020-04-29 11:00:00,40.93,41.23,40.64,41.16,1213250.0,34.8892,35.1449,34.642,35.0852,1213250.0
2020-04-29 11:30:00,41.16,41.26,40.98,41.17,704457.0,35.0852,35.1705,34.9318,35.0938,704457.0
2020-04-29 12:00:00,41.18,41.32,41.08,41.16,480222.0,35.1023,35.2216,35.017,35.0852,480222.0
2020-04-29 12:30:00,41.16,41.36,41.16,41.22,505253.0,35.0852,35.2557,35.0852,35.1364,505253.0
2020-04-29 13:00:00,41.23,41.33,41.13,41.14,447663.0,35.1449,35.2301,35.0597,35.0682,447663.0
2020-04-29 13:30:00,41.14,41.23,41.02,41.09,430889.0,35.0682,35.1449,34.9659,35.0256,430889.0
2020-04-29 14:00:00,41.11,41.2,40.85,41.07,487688.0,35.0426,35.1193,34.821,35.0085,487688.0
2020-04-29 14:30:00,41.08,41.17,40.92,41.11,456932.0,35.017,35.0938,34.8806,35.0426,456932.0
2020-04-29 15:00:00,41.12,41.24,41.09,41.19,453068.0,35.0511,35.1534,35.0256,35.1108,453068.0
2020-04-29 15:30:00,41.19,41.23,40.77,40.79,2084812.0,35.1108,35.1449,34.7528,34.7698,2084812.0
2020-04-30 09:30:00,39.9,39.97,39.36,39.8,1660814.0,34.0112,34.0709,33.5509,33.9259,1660814.0
2020-04-30 10:00:00,39.8,40.11,39.43,39.71,771595.0,33.9259,34.1902,33.6106,33.8492,771595.0
2020-04-30 10:30:00,39.72,39.92,39.5,39.62,878667.0,33.8578,34.0282,33.6702,33.7725,878667.0
2020-04-30 11:00:00,39.63,39.75,39.52,39.56,408650.0,33.781,33.8833,33.6873,33.7214,408650.0
2020-04-30 11:30:00,39.55,39.69,39.3,39.38,385920.0,33.7128,33.8322,33.4997,33.5679,385920.0
2020-04-30 12:00:00,39.36,39.44,39.24,39.32,409738.0,33.5509,33.6191,33.4486,33.5168,409738.0
2020-04-30 12:30:00,39.31,39.33,39.13,39.3,399421.0,33.5083,33.5253,33.3548,33.4997,399421.0
2020-04-30 13:00:00,39.28,39.42,39.19,39.26,466583.0,33.4827,33.602,33.406,33.4656,466583.0
2020-04-30 13:30:00,39.26,39.28,39.1,39.12,411901.0,33.4656,33.4827,33.3293,33.3463,411901.0
2020-04-30 14:00:00,39.12,39.25,39.03,39.25,511295.0,33.3463,33.4571,33.2696,33.4571,511295.0
2020-04-30 14:30:00,39.24,39.41,39.21,39.39,529845.0,33.4486,33.5935,33.423,33.5765,529845.0
2020-04-30 15:00:00,39.4,39.69,39.35,39.61,785356.0,33.585,33.8322,33.5424,33.764,785356.0
2020-04-30 15:30:00,39.6,39.79,39.0,39.43,2480266.0,33.7555,33.9174,33.244,33.6106,2480266.0
2020-05-01 09:30:00,38.35,38.52,37.91,38.08,1175024.0,32.69,32.8349,32.3149,32.4598,1175024.0
2020-05-01 10:00:00,38.08,38.46,38.05,38.38,763018.0,32.4598,32.7837,32.4342,32.7155,763018.0
2020-05-01 10:30:00,38.39,38.57,38.28,38.43,611512.0,32.7241,32.8775,32.6303,32.7581,611512.0
2020-05-01 11:00:00,38.43,38.43,38.1,38.19,714217.0,32.7581,32.7581,32.4769,32.5536,714217.0
2020-05-01 11:30:00,38.18,38.27,38.01,38.09,552641.0,32.545,32.6218,32.4001,32.4683,552641.0
2020-05-01 12:00:00,38.08,38.31,38.05,38.21,486181.0,32.4598,32.6559,32.4342,32.5706,486181.0
2020-05-01 12:30:00,38.21,38.32,38.08,38.23,594508.0,32.5706,32.6644,32.4598,32.5877,594508.0
2020-05-01 13:00:00,38.23,38.32,38.2,38.27,403361.0,32.5877,32.6644,32.5621,32.6218,403361.0
2020-05-01 13:30:00,38.27,38.36,38.08,38.17,484533.0,32.6218,32.6985,32.4598,32.5365,484533.0
2020-05-01 14:00:00,38.16,38.31,38.08,38.25,436531.0,32.528,32.6559,32.4598,32.6047,436531.0
2020-05-01 14:30:00,38.27,38.36,38.23,38.36,683743.0,32.6218,32.6985,32.5877,32.6985,683743.0
2020-05-01 15:00:00,38.35,38.72,38.34,38.58,1387652.0,32.69,33.0053,32.6814,32.886,1387652.0
2020-05-01 15:30:00,38.59,38.61,38.26,38.41,2320646.0,32.8945,32.9116,32.6132,32.7411,2320646.0
2020-05-04 09:30:00,38.0,38.05,37.17,37.38,1257874.0,32.3916,32.4342,31.6841,31.8631,1257874.0
2020-05-04 10:00:00,37.38,38.03,37.31,37.67,842527.0,31.8631,32.4172,31.8034,32.1103,842527.0
2020-05-04 10:30:00,37.67,37.86,37.53,37.58,485053.0,32.1103,32.2723,31.991,32.0336,485053.0
2020-05-04 11:00:00,37.59,37.6,37.18,37.19,589683.0,32.0421,32.0506,31.6926,31.7012,589683.0
2020-05-04 11:30:00,37.2,37.38,37.18,37.26,614064.0,31.7097,31.8631,31.6926,31.7608,614064.0
2020-05-04 12:00:00,37.26,37.57,37.26,37.55,424978.0,31.7608,32.0251,31.7608,32.008,424978.0
2020-05-04 12:30:00,37.56,37.72,37.52,37.53,473956.0,32.0165,32.1529,31.9825,31.991,473956.0
2020-05-04 13:00:00,37.53,37.61,37.42,37.6,386507.0,31.991,32.0592,31.8972,32.0506,386507.0
2020-05-04 13:30:00,37.61,37.83,37.6,37.75,431528.0,32.0592,32.2467,32.0506,32.1785,431528.0
2020-05-04 14:00:00,37.75,37.86,37.66,37.68,392420.0,32.1785,32.2723,32.1018,32.1188,392420.0
2020-05-04 14:30:00,37.69,37.96,37.61,37.92,415286.0,32.1274,32.3575,32.0592,32.3234,415286.0
2020-05-04 15:00:00,37.93,38.01,37.84,37.99,460130.0,32.3319,32.4001,32.2552,32.3831,460130.0
2020-05-04 15:30:00,37.98,38.22,37.95,38.09,1313940.0,32.3746,32.5791,32.349,32.4683,1313940.0
2020-05-05 09:30:00,39.03,39.31,38.76,39.13,1192539.0,33.2696,33.5083,33.0394,33.3548,1192539.0
2020-05-05 10:00:00,39.15,39.19,38.7,38.71,589619.0,33.3719,33.406,32.9883,32.9968,589619.0
2020-05-05 10:30:00,38.71,38.88,38.6,38.72,356622.0,32.9968,33.1417,32.9031,33.0053,356622.0
2020-05-05 11:00:00,38.72,38.89,38.59,38.74,429080.0,33.0053,33.1503,32.8945,33.0224,429080.0
2020-05-05 11:30:00,38.73,38.87,38.73,38.83,375879.0,33.0139,33.1332,33.0139,33.0991,375879.0
2020-05-05 12:00:00,38.83,38.86,38.67,38.72,364360.0,33.0991,33.1247,32.9627,33.0053,364360.0
2020-05-05 12:30:00,38.72,38.82,38.57,38.6,405992.0,33.0053,33.0906,32.8775,32.9031,405992.0
2020-05-05 13:00:00,38.59,38.63,38.36,38.45,279709.0,32.8945,32.9286,32.6985,32.7752,279709.0
2020-05-05 13:30:00,38.45,38.53,38.4,38.47,232944.0,32.7752,32.8434,32.7326,32.7922,232944.0
2020-05-05 14:00:00,38.47,38.57,38.39,38.42,248679.0,32.7922,32.8775,32.7241,32.7496,248679.0
2020-05-05 14:30:00,38.41,38.52,38.3,38.49,447275.0,32.7411,32.8349,32.6473,32.8093,447275.0
2020-05-05 15:00:00,38.49,38.49,38.04,38.17,650379.0,32.8093,32.8093,32.4257,32.5365,650379.0
2020-05-05 15:30:00,38.16,38.22,37.9,37.97,1675690.0,32.528,32.5791,32.3064,32.366,1675690.0
2020-05-06 09:30:00,38.47,38.63,37.68,37.82,701453.0,32.7922,32.9286,32.1188,32.2382,701453.0
2020-05-06 10:00:00,37.81,37.85,37.36,37.64,484959.0,32.2297,32.2637,31.8461,32.0847,484959.0
2020-05-06 10:30:00,37.64,37.79,37.48,37.49,444794.0,32.0847,32.2126,31.9484,31.9569,444794.0
2020-05-06 11:00:00,37.5,37.62,37.3,37.44,513980.0,31.9654,32.0677,31.7949,31.9143,513980.0
2020-05-06 11:30:00,37.44,37.45,37.05,37.19,546913.0,31.9143,31.9228,31.5818,31.7012,546913.0
2020-05-06 12:00:00,37.18,37.43,37.18,37.37,312800.0,31.6926,31.9057,31.6926,31.8546,312800.0
2020-05-06 12:30:00,37.37,37.47,37.34,37.34,203113.0,31.8546,31.9398,31.829,31.829,203113.0
2020-05-06 13:00:00,37.35,37.38,37.2,37.35,253914.0,31.8375,31.8631,31.7097,31.8375,253914.0
2020-05-06 13:30:00,37.35,37.53,37.33,37.51,215097.0,31.8375,31.991,31.8205,31.9739,215097.0
2020-05-06 14:00:00,37.51,37.58,37.38,37.42,407270.0,31.9739,32.0336,31.8631,31.8972,407270.0
2020-05-06 14:30:00,37.42,37.75,37.36,37.65,437837.0,31.8972,32.1785,31.8461,32.0933,437837.0
2020-05-06 15:00:00,37.65,37.71,37.57,37.63,382213.0,32.0933,32.1444,32.0251,32.0762,382213.0
2020-05-06 15:30:00,37.62,37.62,37.26,37.3,1313417.0,32.0677,32.0677,31.7608,31.7949,1313417.0
2020-05-07 09:30:00,37.76,38.74,37.76,38.7,985806.0,32.187,33.0224,32.187,32.9883,985806.0
2020-05-07 10:00:00,38.69,38.85,38.4,38.77,614673.0,32.9798,33.1162,32.7326,33.048,614673.0
2020-05-07 10:30:00,38.76,38.98,38.74,38.76,547439.0,33.0394,33.227,33.0224,33.0394,547439.0
2020-05-07 11:00:00,38.76,39.0,38.76,38.89,303613.0,33.0394,33.244,33.0394,33.1503,303613.0
2020-05-07 11:30:00,38.9,39.14,38.83,39.05,321861.0,33.1588,33.3634,33.0991,33.2866,321861.0
2020-05-07 12:00:00,39.06,39.13,38.92,39.04,425419.0,33.2952,33.3548,33.1758,33.2781,425419.0
2020-05-07 12:30:00,39.04,39.09,38.8,38.99,508994.0,33.2781,33.3207,33.0735,33.2355,508994.0
2020-05-07 13:00:00,38.98,39.08,38.94,38.98,492307.0,33.227,33.3122,33.1929,33.227,492307.0
2020-05-07 13:30:00,38.99,39.05,38.92,39.04,363484.0,33.2355,33.2866,33.1758,33.2781,363484.0
2020-05-07 14:00:00,39.03,39.12,38.9,38.95,286194.0,33.2696,33.3463,33.1588,33.2014,286194.0
2020-05-07 14:30:00,38.95,39.0,38.81,38.87,337022.0,33.2014,33.244,33.0821,33.1332,337022.0
2020-05-07 15:00:00,38.87,38.9,38.58,38.86,684046.0,33.1332,33.1588,32.886,33.1247,684046.0
2020-05-07 15:30:00,38.87,39.0,38.69,38.83,1465514.0,33.1332,33.244,32.9798,33.0991,1465514.0
2020-05-08 09:30:00,39.51,39.79,39.2,39.71,1481898.0,33.6788,33.9174,33.4145,33.8492,1481898.0
2020-05-08 10:00:00,39.72,39.84,39.61,39.63,869979.0,33.8578,33.96,33.764,33.781,869979.0
2020-05-08 10:30:00,39.63,39.84,39.51,39.82,824349.0,33.781,33.96,33.6788,33.943,824349.0
2020-05-08 11:00:00,39.82,40.16,39.78,40.03,1085673.0,33.943,34.2328,33.9089,34.122,1085673.0
2020-05-08 11:30:00,40.02,40.06,39.9,39.96,500741.0,34.1135,34.1476,34.0112,34.0623,500741.0
2020-05-08 12:00:00,39.97,39.98,39.61,39.63,490759.0,34.0709,34.0794,33.764,33.781,490759.0
2020-05-08 12:30:00,39.63,39.86,39.62,39.84,482905.0,33.781,33.9771,33.7725,33.96,482905.0
2020-05-08 13:00:00,39.84,39.86,39.73,39.85,434336.0,33.96,33.9771,33.8663,33.9686,434336.0
2020-05-08 13:30:00,39.86,39.88,39.73,39.83,486295.0,33.9771,33.9941,33.8663,33.9515,486295.0
2020-05-08 14:00:00,39.83,39.98,39.79,39.91,504400.0,33.9515,34.0794,33.9174,34.0197,504400.0
2020-05-08 14:30:00,39.91,39.91,39.74,39.84,386272.0,34.0197,34.0197,33.8748,33.96,386272.0
2020-05-08 15:00:00,39.84,39.93,39.8,39.91,522381.0,33.96,34.0368,33.9259,34.0197,522381.0
2020-05-08 15:30:00,39.91,40.17,39.86,40.07,1916539.0,34.0197,34.2413,33.9771,34.1561,1916539.0
2020-05-11 09:30:00,39.38,39.73,39.3,39.56,899368.0,33.5679,33.8663,33.4997,33.7214,899368.0
2020-05-11 10:00:00,39.57,39.77,39.52,39.72,721419.0,33.7299,33.9004,33.6873,33.8578,721419.0
2020-05-11 10:30:00,39.72,39.8,39.46,39.55,715435.0,33.8578,33.9259,33.6361,33.7128,715435.0
2020-05-11 11:00:00,39.55,39.74,39.53,39.71,514237.0,33.7128,33.8748,33.6958,33.8492,514237.0
2020-05-11 11:30:00,39.72,39.94,39.71,39.88,484881.0,33.8578,34.0453,33.8492,33.9941,484881.0
2020-05-11 12:00:00,39.88,40.01,39.77,40.0,553150.0,33.9941,34.105,33.9004,34.0964,553150.0
2020-05-11 12:30:00,40.0,40.06,39.83,39.91,406706.0,34.0964,34.1476,33.9515,34.0197,406706.0
2020-05-11 13:00:00,39.91,40.0,39.83,39.95,392538.0,34.0197,34.0964,33.9515,34.0538,392538.0
2020-05-11 13:30:00,39.96,40.03,39.89,39.9,277255.0,34.0623,34.122,34.0027,34.0112,277255.0
2020-05-11 14:00:00,39.9,39.92,39.62,39.65,691831.0,34.0112,34.0282,33.7725,33.7981,691831.0
2020-05-11 14:30:00,39.64,39.84,39.63,39.8,470113.0,33.7896,33.96,33.781,33.9259,470113.0
2020-05-11 15:00:00,39.8,39.87,39.78,39.84,648289.0,33.9259,33.9856,33.9089,33.96,648289.0
2020-05-11 15:30:00,39.83,39.87,39.72,39.82,1641789.0,33.9515,33.9856,33.8578,33.943,1641789.0
2020-05-12 09:30:00,39.97,40.07,39.35,39.36,1110553.0,34.0709,34.1561,33.5424,33.5509,1110553.0
2020-05-12 10:00:00,39.36,39.45,39.06,39.09,614978.0,33.5509,33.6276,33.2952,33.3207,614978.0
2020-05-12 10:30:00,39.09,39.14,38.81,38.91,861196.0,33.3207,33.3634,33.0821,33.1673,861196.0
2020-05-12 11:00:00,38.92,39.03,38.84,38.98,613642.0,33.1758,33.2696,33.1076,33.227,613642.0
2020-05-12 11:30:00,38.97,39.05,38.84,38.9,615558.0,33.2184,33.2866,33.1076,33.1588,615558.0
2020-05-12 12:00:00,38.91,38.97,38.83,38.94,609806.0,33.1673,33.2184,33.0991,33.1929,609806.0
2020-05-12 12:30:00,38.94,38.96,38.71,38.76,462130.0,33.1929,33.2099,32.9968,33.0394,462130.0
2020-05-12 13:00:00,38.76,38.8,38.41,38.42,634324.0,33.0394,33.0735,32.7411,32.7496,634324.0
2020-05-12 13:30:00,38.42,38.62,38.38,38.6,718990.0,32.7496,32.9201,32.7155,32.9031,718990.0
2020-05-12 14:00:00,38.6,38.62,38.34,38.42,446608.0,32.9031,32.9201,32.6814,32.7496,446608.0
2020-05-12 14:30:00,38.43,38.79,38.37,38.7,682810.0,32.7581,33.065,32.707,32.9883,682810.0
2020-05-12 15:00:00,38.7,38.88,38.65,38.67,879125.0,32.9883,33.1417,32.9457,32.9627,879125.0
2020-05-12 15:30:00,38.66,38.73,38.41,38.41,2980376.0,32.9542,33.0139,32.7411,32.7411,2980376.0
2020-05-13 09:30:00,38.15,38.28,37.65,37.78,1061461.0,32.5195,32.6303,32.0933,32.2041,1061461.0
2020-05-13 10:00:00,37.77,37.94,37.64,37.83,640272.0,32.1956,32.3405,32.0847,32.2467,640272.0
2020-05-13 10:30:00,37.83,38.0,37.4,37.42,541719.0,32.2467,32.3916,31.8802,31.8972,541719.0
2020-05-13 11:00:00,37.43,37.5,37.18,37.3,509541.0,31.9057,31.9654,31.6926,31.7949,509541.0
2020-05-13 11:30:00,37.3,37.37,36.88,37.01,496869.0,31.7949,31.8546,31.4369,31.5477,496869.0
2020-05-13 12:00:00,37.01,37.12,36.8,37.01,654140.0,31.5477,31.6415,31.3687,31.5477,654140.0
2020-05-13 12:30:00,37.01,37.07,36.68,36.86,616039.0,31.5477,31.5989,31.2664,31.4199,616039.0
2020-05-13 13:00:00,36.86,37.04,36.76,36.84,569218.0,31.4199,31.5733,31.3346,31.4028,569218.0
2020-05-13 13:30:00,36.84,36.92,36.68,36.76,380703.0,31.4028,31.471,31.2664,31.3346,380703.0
2020-05-13 14:00:00,36.76,36.92,36.6,36.76,409971.0,31.3346,31.471,31.1982,31.3346,409971.0
2020-05-13 14:30:00,36.76,36.92,36.75,36.83,548472.0,31.3346,31.471,31.3261,31.3943,548472.0
2020-05-13 15:00:00,36.84,37.03,36.7,36.79,811600.0,31.4028,31.5648,31.2835,31.3602,811600.0
2020-05-13 15:30:00,36.79,37.08,36.74,36.99,1824856.0,31.3602,31.6074,31.3176,31.5307,1824856.0
2020-05-14 09:30:00,36.26,36.48,35.73,35.76,1506976.0,30.9084,31.0959,30.4566,30.4822,1506976.0
2020-05-14 10:00:00,35.75,36.26,35.53,36.13,1050680.0,30.4737,30.9084,30.2862,30.7976,1050680.0
2020-05-14 10:30:00,36.13,37.23,36.12,37.16,1185672.0,30.7976,31.7353,30.7891,31.6756,1185672.0
2020-05-14 11:00:00,37.16,37.45,36.98,37.03,1430104.0,31.6756,31.9228,31.5222,31.5648,1430104.0
2020-05-14 11:30:00,37.02,37.16,36.67,36.99,875810.0,31.5562,31.6756,31.2579,31.5307,875810.0
2020-05-14 12:00:00,37.0,37.28,36.94,37.14,384167.0,31.5392,31.7779,31.4881,31.6585,384167.0
2020-05-14 12:30:00,37.13,37.56,37.1,37.54,587932.0,31.65,32.0165,31.6244,31.9995,587932.0
2020-05-14 13:00:00,37.54,37.94,37.36,37.91,869967.0,31.9995,32.3405,31.8461,32.3149,869967.0
2020-05-14 13:30:00,37.91,37.97,37.49,37.51,602332.0,32.3149,32.366,31.9569,31.9739,602332.0
2020-05-14 14:00:00,37.5,37.65,37.36,37.62,411649.0,31.9654,32.0933,31.8461,32.0677,411649.0
2020-05-14 14:30:00,37.62,37.69,37.37,37.59,448028.0,32.0677,32.1274,31.8546,32.0421,448028.0
2020-05-14 15:00:00,37.59,37.81,37.46,37.76,1134247.0,32.0421,32.2297,31.9313,32.187,1134247.0
2020-05-14 15:30:00,37.76,37.82,37.48,37.81,1829851.0,32.187,32.2382,31.9484,32.2297,1829851.0
2020-05-15 09:30:00,37.26,37.63,37.02,37.38,932132.0,31.7608,32.0762,31.5562,31.8631,932132.0
2020-05-15 10:00:00,37.38,37.81,37.25,37.66,662347.0,31.8631,32.2297,31.7523,32.1018,662347.0
2020-05-15 10:30:00,37.66,37.73,37.29,37.37,952604.0,32.1018,32.1615,31.7864,31.8546,952604.0
2020-05-15 11:00:00,37.36,37.47,37.2,37.39,493385.0,31.8461,31.9398,31.7097,31.8716,493385.0
2020-05-15 11:30:00,37.4,37.46,37.17,37.33,378390.0,31.8802,31.9313,31.6841,31.8205,378390.0
2020-05-15 12:00:00,37.32,37.55,37.29,37.47,412010.0,31.812,32.008,31.7864,31.9398,412010.0
2020-05-15 12:30:00,37.47,37.58,37.33,37.4,434919.0,31.9398,32.0336,31.8205,31.8802,434919.0
2020-05-15 13:00:00,37.4,37.48,37.28,37.37,266123.0,31.8802,31.9484,31.7779,31.8546,266123.0
2020-05-15 13:30:00,37.36,37.47,37.3,37.41,249005.0,31.8461,31.9398,31.7949,31.8887,249005.0
2020-05-15 14:00:00,37.41,37.6,37.4,37.51,333095.0,31.8887,32.0506,31.8802,31.9739,333095.0
2020-05-15 14:30:00,37.51,37.55,37.36,37.38,528643.0,31.9739,32.008,31.8461,31.8631,528643.0
2020-05-15 15:00:00,37.38,37.43,37.3,37.33,564819.0,31.8631,31.9057,31.7949,31.8205,564819.0
2020-05-15 15:30:00,37.33,37.37,37.08,37.29,1125660.0,31.8205,31.8546,31.6074,31.7864,1125660.0
2020-05-18 09:30:00,38.92,39.35,38.72,39.13,1674080.0,33.1758,33.5424,33.0053,33.3548,1674080.0
2020-05-18 10:00:00,39.14,39.25,38.68,38.77,724593.0,33.3634,33.4571,32.9712,33.048,724593.0
2020-05-18 10:30:00,38.77,39.31,38.76,39.2,714654.0,33.048,33.5083,33.0394,33.4145,714654.0
2020-05-18 11:00:00,39.2,39.6,39.2,39.6,778361.0,33.4145,33.7555,33.4145,33.7555,778361.0
2020-05-18 11:30:00,39.6,39.79,39.52,39.77,784943.0,33.7555,33.9174,33.6873,33.9004,784943.0
2020-05-18 12:00:00,39.76,39.9,39.7,39.81,585901.0,33.8919,34.0112,33.8407,33.9345,585901.0
2020-05-18 12:30:00,39.82,39.97,39.74,39.95,607919.0,33.943,34.0709,33.8748,34.0538,607919.0
2020-05-18 13:00:00,39.95,40.13,39.94,40.13,555330.0,34.0538,34.2072,34.0453,34.2072,555330.0
2020-05-18 13:30:00,40.13,40.44,40.07,40.4,795896.0,34.2072,34.4715,34.1561,34.4374,795896.0
2020-05-18 14:00:00,40.41,40.41,40.16,40.26,594609.0,34.4459,34.4459,34.2328,34.3181,594609.0
2020-05-18 14:30:00,40.26,40.45,40.25,40.43,443704.0,34.3181,34.48,34.3095,34.463,443704.0
2020-05-18 15:00:00,40.43,40.48,40.32,40.39,567556.0,34.463,34.5056,34.3692,34.4289,567556.0
2020-05-18 15:30:00,40.39,40.65,40.24,40.27,2068906.0,34.4289,34.6505,34.301,34.3266,2068906.0
2020-05-19 09:30:00,40.1,40.13,39.46,39.79,734507.0,34.1817,34.2072,33.6361,33.9174,734507.0
2020-05-19 10:00:00,39.78,40.26,39.67,40.07,802670.0,33.9089,34.3181,33.8151,34.1561,802670.0
2020-05-19 10:30:00,40.07,40.29,39.78,40.2,398096.0,34.1561,34.3436,33.9089,34.2669,398096.0
2020-05-19 11:00:00,40.2,40.49,40.13,40.42,508467.0,34.2669,34.5141,34.2072,34.4544,508467.0
2020-05-19 11:30:00,40.42,40.55,40.3,40.37,390741.0,34.4544,34.5653,34.3522,34.4118,390741.0
2020-05-19 12:00:00,40.38,40.44,40.22,40.23,359049.0,34.4203,34.4715,34.284,34.2925,359049.0
2020-05-19 12:30:00,40.23,40.26,40.12,40.19,272729.0,34.2925,34.3181,34.1987,34.2584,272729.0
2020-05-19 13:00:00,40.2,40.22,40.1,40.19,280987.0,34.2669,34.284,34.1817,34.2584,280987.0
2020-05-19 13:30:00,40.18,40.37,40.17,40.26,290024.0,34.2499,34.4118,34.2413,34.3181,290024.0
2020-05-19 14:00:00,40.26,40.34,40.16,40.26,215033.0,34.3181,34.3863,34.2328,34.3181,215033.0
2020-05-19 14:30:00,40.26,40.35,39.75,39.83,464968.0,34.3181,34.3948,33.8833,33.9515,464968.0
2020-05-19 15:00:00,39.83,40.21,39.72,39.9,787367.0,33.9515,34.2754,33.8578,34.0112,787367.0
2020-05-19 15:30:00,39.89,39.89,39.29,39.32,1626076.0,34.0027,34.0027,33.4912,33.5168,1626076.0
2020-05-20 09:30:00,40.07,40.73,40.03,40.48,923732.0,34.1561,34.7187,34.122,34.5056,923732.0
2020-05-20 10:00:00,40.47,40.91,40.46,40.83,647039.0,34.4971,34.8721,34.4885,34.8039,647039.0
2020-05-20 10:30:00,40.84,40.94,40.7,40.83,526302.0,34.8125,34.8977,34.6931,34.8039,526302.0
2020-05-20 11:00:00,40.83,41.03,40.71,40.82,697375.0,34.8039,34.9744,34.7016,34.7954,697375.0
2020-05-20 11:30:00,40.82,41.05,40.74,41.04,364573.0,34.7954,34.9915,34.7272,34.9829,364573.0
2020-05-20 12:00:00,41.04,41.05,40.73,40.88,475313.0,34.9829,34.9915,34.7187,34.8466,475313.0
2020-05-20 12:30:00,40.88,40.94,40.71,40.91,400266.0,34.8466,34.8977,34.7016,34.8721,400266.0
2020-05-20 13:00:00,40.91,40.93,40.75,40.86,549912.0,34.8721,34.8892,34.7357,34.8295,549912.0
2020-05-20 13:30:00,40.86,41.07,40.78,40.99,486829.0,34.8295,35.0085,34.7613,34.9403,486829.0
2020-05-20 14:00:00,40.98,41.06,40.83,41.0,607668.0,34.9318,35.0,34.8039,34.9488,607668.0
2020-05-20 14:30:00,41.0,41.16,40.94,41.09,547876.0,34.9488,35.0852,34.8977,35.0256,547876.0
2020-05-20 15:00:00,41.09,41.2,40.98,41.2,670115.0,35.0256,35.1193,34.9318,35.1193,670115.0
2020-05-20 15:30:00,41.19,41.25,40.98,41.06,2209072.0,35.1108,35.1619,34.9318,35.0,2209072.0
2020-05-21 09:30:00,40.77,40.93,40.46,40.66,789151.0,34.7528,34.8892,34.4885,34.659,789151.0
2020-05-21 10:00:00,40.64,40.75,40.45,40.49,482015.0,34.642,34.7357,34.48,34.5141,482015.0
2020-05-21 10:30:00,40.47,40.47,40.08,40.16,634489.0,34.4971,34.4971,34.1646,34.2328,634489.0
2020-05-21 11:00:00,40.14,40.16,39.84,39.97,648261.0,34.2158,34.2328,33.96,34.0709,648261.0
2020-05-21 11:30:00,39.97,40.27,39.95,40.22,656260.0,34.0709,34.3266,34.0538,34.284,656260.0
2020-05-21 12:00:00,40.23,40.51,40.22,40.4,816450.0,34.2925,34.5312,34.284,34.4374,816450.0
2020-05-21 12:30:00,40.4,40.42,40.27,40.29,406494.0,34.4374,34.4544,34.3266,34.3436,406494.0
2020-05-21 13:00:00,40.29,40.44,40.22,40.34,364617.0,34.3436,34.4715,34.284,34.3863,364617.0
2020-05-21 13:30:00,40.33,40.41,40.26,40.38,272438.0,34.3777,34.4459,34.3181,34.4203,272438.0
2020-05-21 14:00:00,40.38,40.54,40.36,40.5,300493.0,34.4203,34.5567,34.4033,34.5226,300493.0
2020-05-21 14:30:00,40.5,40.51,40.17,40.17,378465.0,34.5226,34.5312,34.2413,34.2413,378465.0
2020-05-21 15:00:00,40.17,40.39,40.17,40.3,392742.0,34.2413,34.4289,34.2413,34.3522,392742.0
2020-05-21 15:30:00,40.3,40.41,40.14,40.3,1313133.0,34.3522,34.4459,34.2158,34.3522,1313133.0
2020-05-22 09:30:00,40.23,40.54,39.8,40.03,853196.0,34.2925,34.5567,33.9259,34.122,853196.0
2020-05-22 10:00:00,40.02,40.05,39.81,40.04,442373.0,34.1135,34.1391,33.9345,34.1305,442373.0
2020-05-22 10:30:00,40.05,40.16,39.81,39.87,246062.0,34.1391,34.2328,33.9345,33.9856,246062.0
2020-05-22 11:00:00,39.87,40.03,39.87,39.98,201265.0,33.9856,34.122,33.9856,34.0794,201265.0
2020-05-22 11:30:00,39.99,40.2,39.98,40.17,232585.0,34.0879,34.2669,34.0794,34.2413,232585.0
2020-05-22 12:00:00,40.18,40.22,40.12,40.22,262839.0,34.2499,34.284,34.1987,34.284,262839.0
2020-05-22 12:30:00,40.22,40.34,40.21,40.32,282440.0,34.284,34.3863,34.2754,34.3692,282440.0
2020-05-22 13:00:00,40.32,40.33,40.18,40.26,281967.0,34.3692,34.3777,34.2499,34.3181,281967.0
2020-05-22 13:30:00,40.25,40.28,40.18,40.26,194786.0,34.3095,34.3351,34.2499,34.3181,194786.0
2020-05-22 14:00:00,40.26,40.35,40.14,40.2,239962.0,34.3181,34.3948,34.2158,34.2669,239962.0
2020-05-22 14:30:00,40.19,40.2,40.02,40.07,232554.0,34.2584,34.2669,34.1135,34.1561,232554.0
2020-05-22 15:00:00,40.07,40.13,39.97,40.02,588037.0,34.1561,34.2072,34.0709,34.1135,588037.0
2020-05-22 15:30:00,40.02,40.2,39.96,40.12,960379.0,34.1135,34.2669,34.0623,34.1987,960379.0
2020-05-26 09:30:00,41.87,42.4,41.55,42.33,1450802.0,35.6904,36.1422,35.4177,36.0825,1450802.0
2020-05-26 10:00:00,42.33,42.57,42.1,42.54,1321376.0,36.0825,36.2871,35.8865,36.2616,1321376.0
2020-05-26 10:30:00,42.54,42.88,42.51,42.87,1051121.0,36.2616,36.5514,36.236,36.5429,1051121.0
2020-05-26 11:00:00,42.87,43.06,42.61,42.76,909533.0,36.5429,36.7048,36.3212,36.4491,909533.0
2020-05-26 11:30:00,42.76,42.89,42.68,42.83,1064703.0,36.4491,36.5599,36.3809,36.5088,1064703.0
2020-05-26 12:00:00,42.83,42.84,42.69,42.74,1050043.0,36.5088,36.5173,36.3894,36.432,1050043.0
2020-05-26 12:30:00,42.74,42.97,42.74,42.95,431968.0,36.432,36.6281,36.432,36.611,431968.0
2020-05-26 13:00:00,42.95,43.42,42.92,43.39,769994.0,36.611,37.0117,36.5855,36.9861,769994.0
2020-05-26 13:30:00,43.39,43.62,43.28,43.52,1017478.0,36.9861,37.1822,36.8923,37.0969,1017478.0
2020-05-26 14:00:00,43.53,43.59,43.38,43.47,726160.0,37.1054,37.1566,36.9776,37.0543,726160.0
2020-05-26 14:30:00,43.47,43.48,43.27,43.32,578041.0,37.0543,37.0628,36.8838,36.9264,578041.0
2020-05-26 15:00:00,43.32,43.64,43.25,43.62,1097609.0,36.9264,37.1992,36.8668,37.1822,1097609.0
2020-05-26 15:30:00,43.62,43.79,43.39,43.69,4280927.0,37.1822,37.3271,36.9861,37.2418,4280927.0
2020-05-27 09:30:00,45.78,46.31,45.55,45.61,3585641.0,39.0234,39.4751,38.8273,38.8785,3585641.0
2020-05-27 10:00:00,45.61,46.36,45.51,46.04,2137823.0,38.8785,39.5178,38.7932,39.245,2137823.0
2020-05-27 10:30:00,46.03,46.03,45.31,45.68,2105442.0,39.2365,39.2365,38.6227,38.9381,2105442.0
2020-05-27 11:00:00,45.69,45.89,45.64,45.82,1645022.0,38.9466,39.1171,38.904,39.0575,1645022.0
2020-05-27 11:30:00,45.82,46.0,45.65,45.98,1073584.0,39.0575,39.2109,38.9126,39.1938,1073584.0
2020-05-27 12:00:00,45.99,46.0,45.85,45.91,801929.0,39.2024,39.2109,39.083,39.1342,801929.0
2020-05-27 12:30:00,45.91,46.19,45.88,45.98,1062755.0,39.1342,39.3729,39.1086,39.1938,1062755.0
2020-05-27 13:00:00,45.98,46.16,45.83,46.15,774486.0,39.1938,39.3473,39.066,39.3388,774486.0
2020-05-27 13:30:00,46.15,46.28,45.97,45.99,1134183.0,39.3388,39.4496,39.1853,39.2024,1134183.0
2020-05-27 14:00:00,46.0,46.28,45.99,46.02,817366.0,39.2109,39.4496,39.2024,39.2279,817366.0
2020-05-27 14:30:00,46.03,46.32,45.99,46.31,888301.0,39.2365,39.4837,39.2024,39.4751,888301.0
2020-05-27 15:00:00,46.31,46.41,46.15,46.23,989962.0,39.4751,39.5604,39.3388,39.407,989962.0
2020-05-27 15:30:00,46.23,46.92,46.19,46.88,3896911.0,39.407,39.9951,39.3729,39.961,3896911.0
2020-05-28 09:30:00,47.25,47.32,46.04,46.38,1447341.0,40.2764,40.3361,39.245,39.5348,1447341.0
2020-05-28 10:00:00,46.38,46.39,45.33,45.48,1153170.0,39.5348,39.5433,38.6398,38.7676,1153170.0
2020-05-28 10:30:00,45.49,45.58,45.37,45.46,875437.0,38.7762,38.8529,38.6739,38.7506,875437.0
2020-05-28 11:00:00,45.45,45.51,45.28,45.51,715977.0,38.7421,38.7932,38.5972,38.7932,715977.0
2020-05-28 11:30:00,45.5,45.56,45.16,45.17,1034033.0,38.7847,38.8358,38.4949,38.5034,1034033.0
2020-05-28 12:00:00,45.17,45.33,45.04,45.18,1236574.0,38.5034,38.6398,38.3926,38.5119,1236574.0
2020-05-28 12:30:00,45.19,45.34,45.1,45.2,657559.0,38.5204,38.6483,38.4437,38.529,657559.0
2020-05-28 13:00:00,45.2,45.27,44.97,45.09,646820.0,38.529,38.5886,38.3329,38.4352,646820.0
2020-05-28 13:30:00,45.08,45.14,44.86,44.98,733770.0,38.4267,38.4778,38.2391,38.3414,733770.0
2020-05-28 14:00:00,44.98,45.02,44.82,44.88,711316.0,38.3414,38.3755,38.2051,38.2562,711316.0
2020-05-28 14:30:00,44.9,45.07,44.87,45.04,760290.0,38.2732,38.4182,38.2477,38.3926,760290.0
2020-05-28 15:00:00,45.03,45.2,44.86,44.86,1208907.0,38.3841,38.529,38.2391,38.2391,1208907.0
2020-05-28 15:30:00,44.86,44.93,44.27,44.4,2836307.0,38.2391,38.2988,37.7362,37.847,2836307.0
2020-05-29 09:30:00,44.01,44.37,43.52,44.18,1167168.0,37.5146,37.8215,37.0969,37.6595,1167168.0
2020-05-29 10:00:00,44.18,44.79,44.11,44.66,645905.0,37.6595,38.1795,37.5998,38.0687,645905.0
2020-05-29 10:30:00,44.66,44.72,44.31,44.39,844350.0,38.0687,38.1198,37.7703,37.8385,844350.0
2020-05-29 11:00:00,44.38,44.48,44.2,44.22,418427.0,37.83,37.9152,37.6766,37.6936,418427.0
2020-05-29 11:30:00,44.22,44.42,44.16,44.34,354565.0,37.6936,37.8641,37.6425,37.7959,354565.0
2020-05-29 12:00:00,44.34,44.39,44.16,44.22,300338.0,37.7959,37.8385,37.6425,37.6936,300338.0
2020-05-29 12:30:00,44.21,44.33,43.87,44.19,1040008.0,37.6851,37.7874,37.3953,37.668,1040008.0
2020-05-29 13:00:00,44.19,44.27,44.03,44.14,305477.0,37.668,37.7362,37.5316,37.6254,305477.0
2020-05-29 13:30:00,44.14,44.15,43.84,43.9,317436.0,37.6254,37.6339,37.3697,37.4208,317436.0
2020-05-29 14:00:00,43.91,44.29,43.82,44.27,438028.0,37.4294,37.7533,37.3526,37.7362,438028.0
2020-05-29 14:30:00,44.27,44.58,43.71,44.55,728296.0,37.7362,38.0005,37.2589,37.9749,728296.0
2020-05-29 15:00:00,44.56,44.73,44.36,44.38,883902.0,37.9834,38.1283,37.8129,37.83,883902.0
2020-05-29 15:30:00,44.39,44.46,44.19,44.19,1937711.0,37.8385,37.8982,37.668,37.668,1937711.0
2020-06-01 09:30:00,44.52,44.77,43.95,44.6,1127199.0,37.9493,38.1624,37.4635,38.0175,1127199.0
2020-06-01 10:00:00,44.59,45.07,44.54,44.95,464560.0,38.009,38.4182,37.9664,38.3159,464560.0
2020-06-01 10:30:00,44.97,45.06,44.86,44.91,439973.0,38.3329,38.4096,38.2391,38.2818,439973.0
2020-06-01 11:00:00,44.91,45.03,44.73,44.85,448516.0,38.2818,38.3841,38.1283,38.2306,448516.0
2020-06-01 11:30:00,44.84,44.85,44.68,44.68,341663.0,38.2221,38.2306,38.0857,38.0857,341663.0
2020-06-01 12:00:00,44.68,44.79,44.61,44.7,304945.0,38.0857,38.1795,38.026,38.1028,304945.0
2020-06-01 12:30:00,44.7,44.75,44.56,44.66,256687.0,38.1028,38.1454,37.9834,38.0687,256687.0
2020-06-01 13:00:00,44.65,44.92,44.63,44.82,378786.0,38.0601,38.2903,38.0431,38.2051,378786.0
2020-06-01 13:30:00,44.82,44.89,44.77,44.84,278175.0,38.2051,38.2647,38.1624,38.2221,278175.0
2020-06-01 14:00:00,44.83,44.89,44.67,44.67,291695.0,38.2136,38.2647,38.0772,38.0772,291695.0
2020-06-01 14:30:00,44.66,44.93,44.64,44.91,251690.0,38.0687,38.2988,38.0516,38.2818,251690.0
2020-06-01 15:00:00,44.91,45.03,44.79,44.93,313778.0,38.2818,38.3841,38.1795,38.2988,313778.0
2020-06-01 15:30:00,44.93,45.07,44.64,44.72,1305592.0,38.2988,38.4182,38.0516,38.1198,1305592.0
2020-06-02 09:30:00,45.18,46.15,44.88,46.11,1192429.0,38.5119,39.3388,38.2562,39.3047,1192429.0
2020-06-02 10:00:00,46.11,46.26,45.55,45.76,980758.0,39.3047,39.4325,38.8273,39.0063,980758.0
2020-06-02 10:30:00,45.76,45.87,45.53,45.86,896206.0,39.0063,39.1001,38.8103,39.0916,896206.0
2020-06-02 11:00:00,45.87,45.87,45.57,45.7,608960.0,39.1001,39.1001,38.8444,38.9552,608960.0
2020-06-02 11:30:00,45.69,45.83,45.64,45.7,344793.0,38.9466,39.066,38.904,38.9552,344793.0
2020-06-02 12:00:00,45.7,45.77,45.62,45.76,244580.0,38.9552,39.0148,38.887,39.0063,244580.0
2020-06-02 12:30:00,45.76,45.77,45.6,45.71,484098.0,39.0063,39.0148,38.8699,38.9637,484098.0
2020-06-02 13:00:00,45.71,45.86,45.69,45.8,481494.0,38.9637,39.0916,38.9466,39.0404,481494.0
2020-06-02 13:30:00,45.8,45.93,45.62,45.72,497860.0,39.0404,39.1512,38.887,38.9722,497860.0
2020-06-02 14:00:00,45.72,45.78,45.46,45.48,436500.0,38.9722,39.0234,38.7506,38.7676,436500.0
2020-06-02 14:30:00,45.48,45.62,45.34,45.56,404469.0,38.7676,38.887,38.6483,38.8358,404469.0
2020-06-02 15:00:00,45.57,45.66,45.49,45.6,628044.0,38.8444,38.9211,38.7762,38.8699,628044.0
2020-06-02 15:30:00,45.6,45.73,45.46,45.59,1493718.0,38.8699,38.9807,38.7506,38.8614,1493718.0
2020-06-03 09:30:00,46.98,46.98,46.44,46.68,905864.0,40.0463,40.0463,39.586,39.7905,905864.0
2020-06-03 10:00:00,46.69,47.05,46.61,47.02,755340.0,39.7991,40.1059,39.7309,40.0804,755340.0
2020-06-03 10:30:00,47.01,47.16,46.91,47.09,726591.0,40.0718,40.1997,39.9866,40.14,726591.0
2020-06-03 11:00:00,47.09,47.37,47.08,47.33,647956.0,40.14,40.3787,40.1315,40.3446,647956.0
2020-06-03 11:30:00,47.33,47.49,47.3,47.44,561566.0,40.3446,40.481,40.319,40.4384,561566.0
2020-06-03 12:00:00,47.45,47.47,47.16,47.25,438790.0,40.4469,40.4639,40.1997,40.2764,438790.0
2020-06-03 12:30:00,47.25,47.32,47.02,47.05,586421.0,40.2764,40.3361,40.0804,40.1059,586421.0
2020-06-03 13:00:00,47.05,47.11,46.92,46.93,454934.0,40.1059,40.1571,39.9951,40.0036,454934.0
2020-06-03 13:30:00,46.93,46.94,46.75,46.88,518261.0,40.0036,40.0122,39.8502,39.961,518261.0
2020-06-03 14:00:00,46.87,47.04,46.87,47.02,529747.0,39.9525,40.0974,39.9525,40.0804,529747.0
2020-06-03 14:30:00,47.02,47.05,46.84,46.85,593630.0,40.0804,40.1059,39.9269,39.9354,593630.0
2020-06-03 15:00:00,46.85,46.94,46.76,46.9,492017.0,39.9354,40.0122,39.8587,39.9781,492017.0
2020-06-03 15:30:00,46.91,47.23,46.86,46.91,1617888.0,39.9866,40.2594,39.944,39.9866,1617888.0
2020-06-04 09:30:00,46.71,47.67,46.69,47.66,1106272.0,39.8161,40.6344,39.7991,40.6259,1106272.0
2020-06-04 10:00:00,47.66,48.07,47.65,47.88,1079644.0,40.6259,40.9754,40.6174,40.8134,1079644.0
2020-06-04 10:30:00,47.89,48.18,47.8,48.14,768663.0,40.822,41.0692,40.7452,41.0351,768663.0
2020-06-04 11:00:00,48.13,48.14,47.61,47.77,810504.0,41.0265,41.0351,40.5833,40.7197,810504.0
2020-06-04 11:30:00,47.77,47.78,47.59,47.62,606504.0,40.7197,40.7282,40.5662,40.5918,606504.0
2020-06-04 12:00:00,47.62,47.7,47.53,47.54,574936.0,40.5918,40.66,40.5151,40.5236,574936.0
2020-06-04 12:30:00,47.54,47.56,47.23,47.44,402638.0,40.5236,40.5407,40.2594,40.4384,402638.0
2020-06-04 13:00:00,47.45,47.63,47.42,47.58,385287.0,40.4469,40.6003,40.4213,40.5577,385287.0
2020-06-04 13:30:00,47.57,48.1,47.56,48.04,506655.0,40.5492,41.001,40.5407,40.9498,506655.0
2020-06-04 14:00:00,48.03,48.4,48.03,48.4,773750.0,40.9413,41.2567,40.9413,41.2567,773750.0
2020-06-04 14:30:00,48.4,48.54,48.33,48.5,976008.0,41.2567,41.376,41.197,41.3419,976008.0
2020-06-04 15:00:00,48.5,48.53,48.11,48.35,868073.0,41.3419,41.3675,41.0095,41.2141,868073.0
2020-06-04 15:30:00,48.36,48.75,48.35,48.7,1794600.0,41.2226,41.555,41.2141,41.5124,1794600.0
2020-06-05 09:30:00,51.3,51.85,50.63,50.69,2637688.0,43.7287,44.1975,43.1576,43.2087,2637688.0
2020-06-05 10:00:00,50.69,51.03,49.96,50.21,1407334.0,43.2087,43.4985,42.5864,42.7995,1407334.0
2020-06-05 10:30:00,50.21,50.86,50.2,50.78,1011443.0,42.7995,43.3536,42.791,43.2854,1011443.0
2020-06-05 11:00:00,50.77,50.92,50.48,50.62,661383.0,43.2769,43.4048,43.0297,43.149,661383.0
2020-06-05 11:30:00,50.62,50.65,50.27,50.46,696171.0,43.149,43.1746,42.8507,43.0126,696171.0
2020-06-05 12:00:00,50.46,50.54,49.72,50.03,953896.0,43.0126,43.0808,42.3819,42.6461,953896.0
2020-06-05 12:30:00,50.02,50.14,49.93,50.01,805253.0,42.6376,42.7399,42.5609,42.6291,805253.0
2020-06-05 13:00:00,50.0,50.16,49.91,50.11,580814.0,42.6205,42.7569,42.5438,42.7143,580814.0
2020-06-05 13:30:00,50.1,50.12,49.82,49.96,788883.0,42.7058,42.7228,42.4671,42.5864,788883.0
2020-06-05 14:00:00,49.97,50.18,49.9,50.04,560625.0,42.595,42.774,42.5353,42.6546,560625.0
2020-06-05 14:30:00,50.04,50.11,49.71,49.77,721152.0,42.6546,42.7143,42.3733,42.4245,721152.0
2020-06-05 15:00:00,49.77,49.79,49.23,49.54,1522972.0,42.4245,42.4415,41.9642,42.2284,1522972.0
2020-06-05 15:30:00,49.55,49.71,49.39,49.53,2167412.0,42.237,42.3733,42.1006,42.2199,2167412.0
2020-06-08 09:30:00,50.52,50.68,49.75,49.99,1148827.0,43.0638,43.2002,42.4074,42.612,1148827.0
2020-06-08 10:00:00,50.0,50.09,49.48,49.5,999802.0,42.6205,42.6973,42.1773,42.1943,999802.0
2020-06-08 10:30:00,49.51,50.05,49.38,49.96,1085477.0,42.2029,42.6632,42.092,42.5864,1085477.0
2020-06-08 11:00:00,49.95,50.18,49.94,50.04,602637.0,42.5779,42.774,42.5694,42.6546,602637.0
2020-06-08 11:30:00,50.04,50.09,49.88,49.89,449345.0,42.6546,42.6973,42.5182,42.5268,449345.0
2020-06-08 12:00:00,49.89,50.0,49.73,49.89,713070.0,42.5268,42.6205,42.3904,42.5268,713070.0
2020-06-08 12:30:00,49.89,50.02,49.82,49.95,404702.0,42.5268,42.6376,42.4671,42.5779,404702.0
2020-06-08 13:00:00,49.94,50.01,49.81,49.89,365671.0,42.5694,42.6291,42.4586,42.5268,365671.0
2020-06-08 13:30:00,49.89,49.99,49.79,49.93,440737.0,42.5268,42.612,42.4415,42.5609,440737.0
2020-06-08 14:00:00,49.94,49.99,49.75,49.79,467859.0,42.5694,42.612,42.4074,42.4415,467859.0
2020-06-08 14:30:00,49.79,49.93,49.75,49.93,484630.0,42.4415,42.5609,42.4074,42.5609,484630.0
2020-06-08 15:00:00,49.92,49.99,49.83,49.91,507290.0,42.5523,42.612,42.4756,42.5438,507290.0
2020-06-08 15:30:00,49.91,50.2,49.9,50.18,1744838.0,42.5438,42.791,42.5353,42.774,1744838.0
2020-06-09 09:30:00,48.72,49.49,48.57,49.26,983754.0,41.5295,42.1858,41.4016,41.9898,983754.0
2020-06-09 10:00:00,49.27,49.61,49.16,49.46,656032.0,41.9983,42.2881,41.9045,42.1602,656032.0
2020-06-09 10:30:00,49.45,49.64,49.24,49.47,614012.0,42.1517,42.3137,41.9727,42.1688,614012.0
2020-06-09 11:00:00,49.47,49.9,49.4,49.64,713516.0,42.1688,42.5353,42.1091,42.3137,713516.0
2020-06-09 11:30:00,49.63,49.65,49.43,49.44,349092.0,42.3051,42.3222,42.1347,42.1432,349092.0
2020-06-09 12:00:00,49.44,50.15,49.34,50.14,733659.0,42.1432,42.7484,42.0579,42.7399,733659.0
2020-06-09 12:30:00,50.14,50.46,49.9,49.99,1147007.0,42.7399,43.0126,42.5353,42.612,1147007.0
2020-06-09 13:00:00,49.98,50.32,49.9,50.27,533543.0,42.6035,42.8933,42.5353,42.8507,533543.0
2020-06-09 13:30:00,50.27,50.32,50.09,50.21,493982.0,42.8507,42.8933,42.6973,42.7995,493982.0
2020-06-09 14:00:00,50.2,50.21,49.91,50.05,566457.0,42.791,42.7995,42.5438,42.6632,566457.0
2020-06-09 14:30:00,50.05,50.38,50.0,50.33,476997.0,42.6632,42.9445,42.6205,42.9018,476997.0
2020-06-09 15:00:00,50.34,50.64,50.26,50.61,1145814.0,42.9104,43.1661,42.8422,43.1405,1145814.0
2020-06-09 15:30:00,50.61,50.69,50.4,50.4,2639765.0,43.1405,43.2087,42.9615,42.9615,2639765.0
2020-06-10 09:30:00,50.03,50.5,49.16,49.34,1086266.0,42.6461,43.0467,41.9045,42.0579,1086266.0
2020-06-10 10:00:00,49.35,49.53,48.73,48.99,1066456.0,42.0665,42.2199,41.538,41.7596,1066456.0
2020-06-10 10:30:00,48.96,49.33,48.85,48.93,508226.0,41.734,42.0494,41.6403,41.7085,508226.0
2020-06-10 11:00:00,48.93,49.16,48.83,48.9,379766.0,41.7085,41.9045,41.6232,41.6829,379766.0
2020-06-10 11:30:00,48.9,48.97,48.6,48.95,872334.0,41.6829,41.7426,41.4272,41.7255,872334.0
2020-06-10 12:00:00,48.95,49.04,48.76,48.91,766605.0,41.7255,41.8022,41.5635,41.6914,766605.0
2020-06-10 12:30:00,48.91,49.18,48.81,49.18,459771.0,41.6914,41.9216,41.6062,41.9216,459771.0
2020-06-10 13:00:00,49.18,49.64,49.1,49.55,673530.0,41.9216,42.3137,41.8534,42.237,673530.0
2020-06-10 13:30:00,49.56,49.7,49.47,49.5,507250.0,42.2455,42.3648,42.1688,42.1943,507250.0
2020-06-10 14:00:00,49.51,50.07,49.04,50.05,1282809.0,42.2029,42.6802,41.8022,42.6632,1282809.0
2020-06-10 14:30:00,50.05,50.1,48.93,49.06,1440733.0,42.6632,42.7058,41.7085,41.8193,1440733.0
2020-06-10 15:00:00,49.06,49.2,48.65,49.2,1187717.0,41.8193,41.9386,41.4698,41.9386,1187717.0
2020-06-10 15:30:00,49.2,49.22,48.66,48.69,1746089.0,41.9386,41.9557,41.4783,41.5039,1746089.0
2020-06-11 09:30:00,46.13,47.2,45.91,46.87,1508384.0,39.3217,40.2338,39.1342,39.9525,1508384.0
2020-06-11 10:00:00,46.87,47.02,46.51,46.51,745114.0,39.9525,40.0804,39.6456,39.6456,745114.0
2020-06-11 10:30:00,46.51,46.75,46.23,46.39,1054974.0,39.6456,39.8502,39.407,39.5433,1054974.0
2020-06-11 11:00:00,46.38,46.49,46.02,46.1,1359581.0,39.5348,39.6286,39.2279,39.2961,1359581.0
2020-06-11 11:30:00,46.09,46.15,45.7,45.87,929187.0,39.2876,39.3388,38.9552,39.1001,929187.0
2020-06-11 12:00:00,45.86,45.87,45.39,45.55,849245.0,39.0916,39.1001,38.6909,38.8273,849245.0
2020-06-11 12:30:00,45.55,45.83,45.33,45.59,584468.0,38.8273,39.066,38.6398,38.8614,584468.0
2020-06-11 13:00:00,45.59,45.94,45.54,45.8,690019.0,38.8614,39.1598,38.8188,39.0404,690019.0
2020-06-11 13:30:00,45.78,45.84,45.46,45.62,561526.0,39.0234,39.0745,38.7506,38.887,561526.0
2020-06-11 14:00:00,45.62,45.64,45.22,45.29,563317.0,38.887,38.904,38.546,38.6057,563317.0
2020-06-11 14:30:00,45.29,45.34,44.91,45.02,874250.0,38.6057,38.6483,38.2818,38.3755,874250.0
2020-06-11 15:00:00,45.01,45.33,44.71,44.86,1175409.0,38.367,38.6398,38.1113,38.2391,1175409.0
2020-06-11 15:30:00,44.85,45.14,44.44,44.57,3078623.0,38.2306,38.4778,37.8811,37.9919,3078623.0
2020-06-12 09:30:00,46.77,46.8,46.02,46.66,1520363.0,39.8673,39.8928,39.2279,39.7735,1520363.0
2020-06-12 10:00:00,46.66,46.95,46.12,46.13,1057803.0,39.7735,40.0207,39.3132,39.3217,1057803.0
2020-06-12 10:30:00,46.15,46.19,45.43,45.46,828774.0,39.3388,39.3729,38.725,38.7506,828774.0
2020-06-12 11:00:00,45.46,45.75,45.12,45.53,939677.0,38.7506,38.9978,38.4608,38.8103,939677.0
2020-06-12 11:30:00,45.52,46.11,45.44,46.11,585499.0,38.8017,39.3047,38.7335,39.3047,585499.0
2020-06-12 12:00:00,46.12,46.23,45.85,46.01,538345.0,39.3132,39.407,39.083,39.2194,538345.0
2020-06-12 12:30:00,46.01,46.11,45.8,46.06,549763.0,39.2194,39.3047,39.0404,39.262,549763.0
2020-06-12 13:00:00,46.07,46.11,45.72,45.76,503836.0,39.2706,39.3047,38.9722,39.0063,503836.0
2020-06-12 13:30:00,45.77,45.84,45.15,45.2,686633.0,39.0148,39.0745,38.4863,38.529,686633.0
2020-06-12 14:00:00,45.21,45.69,45.15,45.64,747940.0,38.5375,38.9466,38.4863,38.904,747940.0
2020-06-12 14:30:00,45.64,45.92,45.41,45.76,650458.0,38.904,39.1427,38.708,39.0063,650458.0
2020-06-12 15:00:00,45.76,46.08,45.55,45.66,916467.0,39.0063,39.2791,38.8273,38.9211,916467.0
2020-06-12 15:30:00,45.65,46.4,45.59,46.28,1629293.0,38.9126,39.5519,38.8614,39.4496,1629293.0
2020-06-15 09:30:00,44.66,45.54,44.6,45.34,934433.0,38.0687,38.8188,38.0175,38.6483,934433.0
2020-06-15 10:00:00,45.33,45.98,45.2,45.86,764070.0,38.6398,39.1938,38.529,39.0916,764070.0
2020-06-15 10:30:00,45.85,46.48,45.78,46.34,990338.0,39.083,39.6201,39.0234,39.5007,990338.0
2020-06-15 11:00:00,46.35,46.73,46.28,46.54,1182852.0,39.5092,39.8332,39.4496,39.6712,1182852.0
2020-06-15 11:30:00,46.54,46.75,46.16,46.44,1381940.0,39.6712,39.8502,39.3473,39.586,1381940.0
2020-06-15 12:00:00,46.43,47.04,46.36,46.97,717312.0,39.5774,40.0974,39.5178,40.0377,717312.0
2020-06-15 12:30:00,46.97,47.17,46.85,47.15,678246.0,40.0377,40.2082,39.9354,40.1912,678246.0
2020-06-15 13:00:00,47.14,47.42,47.1,47.16,707346.0,40.1826,40.4213,40.1485,40.1997,707346.0
2020-06-15 13:30:00,47.15,47.15,46.84,46.88,542999.0,40.1912,40.1912,39.9269,39.961,542999.0
2020-06-15 14:00:00,46.89,47.85,46.89,47.8,880584.0,39.9695,40.7879,39.9695,40.7452,880584.0
2020-06-15 14:30:00,47.81,47.84,47.43,47.48,793335.0,40.7538,40.7793,40.4298,40.4725,793335.0
2020-06-15 15:00:00,47.47,47.74,47.15,47.17,886798.0,40.4639,40.6941,40.1912,40.2082,886798.0
2020-06-15 15:30:00,47.17,47.44,46.8,47.41,1864628.0,40.2082,40.4384,39.8928,40.4128,1864628.0
2020-06-16 09:30:00,49.44,49.6,48.68,48.9,1222511.0,42.1432,42.2796,41.4954,41.6829,1222511.0
2020-06-16 10:00:00,48.9,49.01,48.62,48.87,656609.0,41.6829,41.7767,41.4442,41.6573,656609.0
2020-06-16 10:30:00,48.87,48.89,47.2,47.27,1000785.0,41.6573,41.6744,40.2338,40.2935,1000785.0
2020-06-16 11:00:00,47.26,48.26,46.91,48.17,532954.0,40.2849,41.1373,39.9866,41.0606,532954.0
2020-06-16 11:30:00,48.18,48.42,47.93,48.08,454956.0,41.0692,41.2737,40.856,40.9839,454956.0
2020-06-16 12:00:00,48.08,48.35,47.94,48.33,408816.0,40.9839,41.2141,40.8646,41.197,408816.0
2020-06-16 12:30:00,48.33,48.78,48.32,48.66,554041.0,41.197,41.5806,41.1885,41.4783,554041.0
2020-06-16 13:00:00,48.66,48.78,48.53,48.66,459235.0,41.4783,41.5806,41.3675,41.4783,459235.0
2020-06-16 13:30:00,48.65,48.7,48.35,48.5,578530.0,41.4698,41.5124,41.2141,41.3419,578530.0
2020-06-16 14:00:00,48.48,48.87,48.37,48.74,722611.0,41.3249,41.6573,41.2311,41.5465,722611.0
2020-06-16 14:30:00,48.73,48.93,48.59,48.6,901737.0,41.538,41.7085,41.4186,41.4272,901737.0
2020-06-16 15:00:00,48.61,48.66,48.23,48.5,993282.0,41.4357,41.4783,41.1118,41.3419,993282.0
2020-06-16 15:30:00,48.5,48.61,48.18,48.61,2009511.0,41.3419,41.4357,41.0692,41.4357,2009511.0
2020-06-17 09:30:00,48.7,48.78,47.9,48.01,618083.0,41.5124,41.5806,40.8305,40.9242,618083.0
2020-06-17 10:00:00,48.0,48.15,47.65,47.7,696743.0,40.9157,41.0436,40.6174,40.66,696743.0
2020-06-17 10:30:00,47.71,48.22,47.65,48.04,516544.0,40.6685,41.1032,40.6174,40.9498,516544.0
2020-06-17 11:00:00,48.04,48.24,47.83,47.94,462249.0,40.9498,41.1203,40.7708,40.8646,462249.0
2020-06-17 11:30:00,47.92,48.27,47.85,48.23,290771.0,40.8475,41.1459,40.7879,41.1118,290771.0
2020-06-17 12:00:00,48.23,48.28,47.97,48.05,326238.0,41.1118,41.1544,40.8901,40.9583,326238.0
2020-06-17 12:30:00,48.05,48.27,48.0,48.12,460548.0,40.9583,41.1459,40.9157,41.018,460548.0
2020-06-17 13:00:00,48.12,48.24,48.09,48.19,327341.0,41.018,41.1203,40.9924,41.0777,327341.0
2020-06-17 13:30:00,48.2,48.31,48.11,48.13,311417.0,41.0862,41.18,41.0095,41.0265,311417.0
2020-06-17 14:00:00,48.1,48.37,48.08,48.22,317758.0,41.001,41.2311,40.9839,41.1032,317758.0
2020-06-17 14:30:00,48.23,48.42,48.09,48.1,378441.0,41.1118,41.2737,40.9924,41.001,378441.0
2020-06-17 15:00:00,48.1,48.17,47.78,47.87,520982.0,41.001,41.0606,40.7282,40.8049,520982.0
2020-06-17 15:30:00,47.88,47.97,47.68,47.73,1260995.0,40.8134,40.8901,40.6429,40.6856,1260995.0
2020-06-18 09:30:00,47.12,48.05,46.97,47.69,839710.0,40.1656,40.9583,40.0377,40.6515,839710.0
2020-06-18 10:00:00,47.7,48.28,47.65,48.14,704548.0,40.66,41.1544,40.6174,41.0351,704548.0
2020-06-18 10:30:00,48.16,48.38,47.82,47.99,483494.0,41.0521,41.2396,40.7623,40.9072,483494.0
2020-06-18 11:00:00,47.98,48.08,47.8,47.9,513059.0,40.8987,40.9839,40.7452,40.8305,513059.0
2020-06-18 11:30:00,47.9,48.06,47.46,47.58,425391.0,40.8305,40.9669,40.4554,40.5577,425391.0
2020-06-18 12:00:00,47.58,47.84,47.51,47.8,362594.0,40.5577,40.7793,40.498,40.7452,362594.0
2020-06-18 12:30:00,47.79,47.8,47.59,47.69,423379.0,40.7367,40.7452,40.5662,40.6515,423379.0
2020-06-18 13:00:00,47.69,47.76,47.58,47.68,371014.0,40.6515,40.7111,40.5577,40.6429,371014.0
2020-06-18 13:30:00,47.68,47.7,47.56,47.59,378159.0,40.6429,40.66,40.5407,40.5662,378159.0
2020-06-18 14:00:00,47.6,47.61,47.4,47.55,431518.0,40.5748,40.5833,40.4043,40.5321,431518.0
2020-06-18 14:30:00,47.55,47.68,47.38,47.4,475706.0,40.5321,40.6429,40.3872,40.4043,475706.0
2020-06-18 15:00:00,47.41,47.47,47.27,47.45,560591.0,40.4128,40.4639,40.2935,40.4469,560591.0
2020-06-18 15:30:00,47.45,47.67,47.35,47.55,1555676.0,40.4469,40.6344,40.3617,40.5321,1555676.0
2020-06-19 09:30:00,48.46,48.68,47.59,47.7,1452316.0,41.3078,41.4954,40.5662,40.66,1452316.0
2020-06-19 10:00:00,47.7,47.96,47.57,47.73,534283.0,40.66,40.8816,40.5492,40.6856,534283.0
2020-06-19 10:30:00,47.72,47.9,47.53,47.66,421049.0,40.677,40.8305,40.5151,40.6259,421049.0
2020-06-19 11:00:00,47.66,47.92,47.56,47.75,458227.0,40.6259,40.8475,40.5407,40.7026,458227.0
2020-06-19 11:30:00,47.75,47.76,47.47,47.52,366521.0,40.7026,40.7111,40.4639,40.5066,366521.0
2020-06-19 12:00:00,47.51,47.55,47.01,47.14,767567.0,40.498,40.5321,40.0718,40.1826,767567.0
2020-06-19 12:30:00,47.13,47.58,47.04,47.53,470893.0,40.1741,40.5577,40.0974,40.5151,470893.0
2020-06-19 13:00:00,47.52,47.61,47.14,47.14,528055.0,40.5066,40.5833,40.1826,40.1826,528055.0
2020-06-19 13:30:00,47.14,47.23,46.89,46.91,388148.0,40.1826,40.2594,39.9695,39.9866,388148.0
2020-06-19 14:00:00,46.9,46.99,46.71,46.9,780593.0,39.9781,40.0548,39.8161,39.9781,780593.0
2020-06-19 14:30:00,46.9,47.21,46.84,47.15,692574.0,39.9781,40.2423,39.9269,40.1912,692574.0
2020-06-19 15:00:00,47.15,47.47,47.07,47.23,794347.0,40.1912,40.4639,40.123,40.2594,794347.0
2020-06-19 15:30:00,47.23,47.32,46.9,46.96,3075645.0,40.2594,40.3361,39.9781,40.0292,3075645.0
2020-06-22 09:30:00,46.8,47.6,46.55,47.44,928444.0,39.8928,40.5748,39.6797,40.4384,928444.0
2020-06-22 10:00:00,47.45,47.61,47.34,47.4,619231.0,40.4469,40.5833,40.3531,40.4043,619231.0
2020-06-22 10:30:00,47.41,47.48,46.81,46.83,767872.0,40.4128,40.4725,39.9013,39.9184,767872.0
2020-06-22 11:00:00,46.83,47.05,46.79,46.96,642131.0,39.9184,40.1059,39.8843,40.0292,642131.0
2020-06-22 11:30:00,46.95,46.96,46.71,46.9,451103.0,40.0207,40.0292,39.8161,39.9781,451103.0
2020-06-22 12:00:00,46.9,47.3,46.85,47.23,1077017.0,39.9781,40.319,39.9354,40.2594,1077017.0
2020-06-22 12:30:00,47.25,47.46,47.21,47.4,499463.0,40.2764,40.4554,40.2423,40.4043,499463.0
2020-06-22 13:00:00,47.41,47.5,47.25,47.27,401237.0,40.4128,40.4895,40.2764,40.2935,401237.0
2020-06-22 13:30:00,47.28,47.42,47.18,47.41,497762.0,40.302,40.4213,40.2167,40.4128,497762.0
2020-06-22 14:00:00,47.41,47.48,47.28,47.45,675444.0,40.4128,40.4725,40.302,40.4469,675444.0
2020-06-22 14:30:00,47.45,47.6,47.39,47.58,484627.0,40.4469,40.5748,40.3957,40.5577,484627.0
2020-06-22 15:00:00,47.57,47.58,47.14,47.15,774739.0,40.5492,40.5577,40.1826,40.1912,774739.0
2020-06-22 15:30:00,47.16,47.43,47.15,47.37,1441765.0,40.1997,40.4298,40.1912,40.3787,1441765.0
2020-06-23 09:30:00,48.27,48.48,47.99,48.14,888755.0,41.1459,41.3249,40.9072,41.0351,888755.0
2020-06-23 10:00:00,48.14,48.25,47.65,47.99,744360.0,41.0351,41.1288,40.6174,40.9072,744360.0
2020-06-23 10:30:00,48.0,48.05,47.61,47.82,437955.0,40.9157,40.9583,40.5833,40.7623,437955.0
2020-06-23 11:00:00,47.82,48.24,47.76,48.19,468492.0,40.7623,41.1203,40.7111,41.0777,468492.0
2020-06-23 11:30:00,48.2,48.41,48.17,48.19,560022.0,41.0862,41.2652,41.0606,41.0777,560022.0
2020-06-23 12:00:00,48.2,48.42,48.07,48.18,596268.0,41.0862,41.2737,40.9754,41.0692,596268.0
2020-06-23 12:30:00,48.17,48.23,48.07,48.18,545026.0,41.0606,41.1118,40.9754,41.0692,545026.0
2020-06-23 13:00:00,48.18,48.26,48.13,48.22,263009.0,41.0692,41.1373,41.0265,41.1032,263009.0
2020-06-23 13:30:00,48.22,48.22,48.0,48.12,322210.0,41.1032,41.1032,40.9157,41.018,322210.0
2020-06-23 14:00:00,48.12,48.16,47.93,48.16,474274.0,41.018,41.0521,40.856,41.0521,474274.0
2020-06-23 14:30:00,48.16,48.2,48.01,48.05,447299.0,41.0521,41.0862,40.9242,40.9583,447299.0
2020-06-23 15:00:00,48.04,48.16,47.95,48.07,486868.0,40.9498,41.0521,40.8731,40.9754,486868.0
2020-06-23 15:30:00,48.07,48.13,47.8,47.88,1399976.0,40.9754,41.0265,40.7452,40.8134,1399976.0
2020-06-24 09:30:00,47.59,47.65,46.96,47.05,814569.0,40.5662,40.6174,40.0292,40.1059,814569.0
2020-06-24 10:00:00,47.04,47.32,46.8,47.27,942835.0,40.0974,40.3361,39.8928,40.2935,942835.0
2020-06-24 10:30:00,47.26,47.35,47.04,47.13,679953.0,40.2849,40.3617,40.0974,40.1741,679953.0
2020-06-24 11:00:00,47.13,47.3,46.74,47.01,843511.0,40.1741,40.319,39.8417,40.0718,843511.0
2020-06-24 11:30:00,47.0,47.07,46.41,46.66,712812.0,40.0633,40.123,39.5604,39.7735,712812.0
2020-06-24 12:00:00,46.65,46.84,46.6,46.75,531297.0,39.765,39.9269,39.7223,39.8502,531297.0
2020-06-24 12:30:00,46.76,47.03,46.69,46.99,606000.0,39.8587,40.0889,39.7991,40.0548,606000.0
2020-06-24 13:00:00,46.99,47.01,46.61,46.65,471282.0,40.0548,40.0718,39.7309,39.765,471282.0
2020-06-24 13:30:00,46.64,46.9,46.55,46.9,502850.0,39.7564,39.9781,39.6797,39.9781,502850.0
2020-06-24 14:00:00,46.9,47.16,46.79,47.08,488720.0,39.9781,40.1997,39.8843,40.1315,488720.0
2020-06-24 14:30:00,47.07,47.16,46.94,47.09,586077.0,40.123,40.1997,40.0122,40.14,586077.0
2020-06-24 15:00:00,47.1,47.56,47.1,47.28,955661.0,40.1485,40.5407,40.1485,40.302,955661.0
2020-06-24 15:30:00,47.28,47.43,46.86,46.96,2120620.0,40.302,40.4298,39.944,40.0292,2120620.0
2020-06-25 09:30:00,46.71,47.53,46.54,47.44,1142256.0,39.8161,40.5151,39.6712,40.4384,1142256.0
2020-06-25 10:00:00,47.44,48.45,47.38,48.37,1563686.0,40.4384,41.2993,40.3872,41.2311,1563686.0
2020-06-25 10:30:00,48.37,48.41,47.86,47.98,828940.0,41.2311,41.2652,40.7964,40.8987,828940.0
2020-06-25 11:00:00,47.98,48.19,47.78,48.0,859900.0,40.8987,41.0777,40.7282,40.9157,859900.0
2020-06-25 11:30:00,48.0,48.06,47.7,47.95,592927.0,40.9157,40.9669,40.66,40.8731,592927.0
2020-06-25 12:00:00,47.96,48.15,47.96,48.05,493597.0,40.8816,41.0436,40.8816,40.9583,493597.0
2020-06-25 12:30:00,48.05,48.32,48.05,48.29,809176.0,40.9583,41.1885,40.9583,41.1629,809176.0
2020-06-25 13:00:00,48.28,48.45,48.22,48.3,873660.0,41.1544,41.2993,41.1032,41.1714,873660.0
2020-06-25 13:30:00,48.3,48.37,48.1,48.12,478950.0,41.1714,41.2311,41.001,41.018,478950.0
2020-06-25 14:00:00,48.12,48.26,48.06,48.15,496956.0,41.018,41.1373,40.9669,41.0436,496956.0
2020-06-25 14:30:00,48.15,48.3,48.08,48.25,431875.0,41.0436,41.1714,40.9839,41.1288,431875.0
2020-06-25 15:00:00,48.24,48.79,48.2,48.74,1049554.0,41.1203,41.5891,41.0862,41.5465,1049554.0
2020-06-25 15:30:00,48.74,48.86,48.6,48.78,2170865.0,41.5465,41.6488,41.4272,41.5806,2170865.0
2020-06-26 09:30:00,48.3,48.37,47.5,47.63,1982973.0,41.1714,41.2311,40.4895,40.6003,1982973.0
2020-06-26 10:00:00,47.63,47.63,47.0,47.17,701925.0,40.6003,40.6003,40.0633,40.2082,701925.0
2020-06-26 10:30:00,47.15,47.24,46.73,46.88,815516.0,40.1912,40.2679,39.8332,39.961,815516.0
2020-06-26 11:00:00,46.9,47.03,46.69,46.76,1051574.0,39.9781,40.0889,39.7991,39.8587,1051574.0
2020-06-26 11:30:00,46.77,46.9,46.6,46.83,1048216.0,39.8673,39.9781,39.7223,39.9184,1048216.0
2020-06-26 12:00:00,46.83,47.01,46.74,46.99,575064.0,39.9184,40.0718,39.8417,40.0548,575064.0
2020-06-26 12:30:00,46.98,47.02,46.8,47.01,696106.0,40.0463,40.0804,39.8928,40.0718,696106.0
2020-06-26 13:00:00,46.99,47.22,46.95,47.19,468322.0,40.0548,40.2508,40.0207,40.2253,468322.0
2020-06-26 13:30:00,47.19,47.33,47.09,47.23,571266.0,40.2253,40.3446,40.14,40.2594,571266.0
2020-06-26 14:00:00,47.24,47.25,47.06,47.13,621697.0,40.2679,40.2764,40.1145,40.1741,621697.0
2020-06-26 14:30:00,47.14,47.16,46.95,47.05,671853.0,40.1826,40.1997,40.0207,40.1059,671853.0
2020-06-26 15:00:00,47.05,47.29,47.03,47.16,1442070.0,40.1059,40.3105,40.0889,40.1997,1442070.0
2020-06-26 15:30:00,47.15,47.36,46.91,47.05,2572873.0,40.1912,40.3702,39.9866,40.1059,2572873.0
2020-06-29 09:30:00,47.57,47.8,46.94,46.99,1092343.0,40.5492,40.7452,40.0122,40.0548,1092343.0
2020-06-29 10:00:00,47.0,47.42,46.97,47.28,683015.0,40.0633,40.4213,40.0377,40.302,683015.0
2020-06-29 10:30:00,47.28,47.58,47.19,47.21,619175.0,40.302,40.5577,40.2253,40.2423,619175.0
2020-06-29 11:00:00,47.21,47.24,46.77,46.91,580423.0,40.2423,40.2679,39.8673,39.9866,580423.0
2020-06-29 11:30:00,46.91,46.91,46.64,46.71,434924.0,39.9866,39.9866,39.7564,39.8161,434924.0
2020-06-29 12:00:00,46.71,47.24,46.71,47.12,466232.0,39.8161,40.2679,39.8161,40.1656,466232.0
2020-06-29 12:30:00,47.12,47.29,47.11,47.14,347795.0,40.1656,40.3105,40.1571,40.1826,347795.0
2020-06-29 13:00:00,47.14,47.28,47.03,47.28,336141.0,40.1826,40.302,40.0889,40.302,336141.0
2020-06-29 13:30:00,47.28,47.43,47.2,47.27,385668.0,40.302,40.4298,40.2338,40.2935,385668.0
2020-06-29 14:00:00,47.27,47.41,47.14,47.15,312331.0,40.2935,40.4128,40.1826,40.1912,312331.0
2020-06-29 14:30:00,47.15,47.18,46.94,46.95,262618.0,40.1912,40.2167,40.0122,40.0207,262618.0
2020-06-29 15:00:00,46.95,47.0,46.79,46.94,443749.0,40.0207,40.0633,39.8843,40.0122,443749.0
2020-06-29 15:30:00,46.93,47.25,46.89,47.25,1274254.0,40.0036,40.2764,39.9695,40.2764,1274254.0
2020-06-30 09:30:00,47.06,47.84,47.06,47.39,718944.0,40.1145,40.7793,40.1145,40.3957,718944.0
2020-06-30 10:00:00,47.39,47.6,47.28,47.49,590012.0,40.3957,40.5748,40.302,40.481,590012.0
2020-06-30 10:30:00,47.5,47.91,47.39,47.86,673748.0,40.4895,40.839,40.3957,40.7964,673748.0
2020-06-30 11:00:00,47.86,47.89,47.67,47.73,417409.0,40.7964,40.822,40.6344,40.6856,417409.0
2020-06-30 11:30:00,47.73,47.95,47.7,47.95,336079.0,40.6856,40.8731,40.66,40.8731,336079.0
2020-06-30 12:00:00,47.95,48.15,47.82,48.07,577563.0,40.8731,41.0436,40.7623,40.9754,577563.0
2020-06-30 12:30:00,48.07,48.1,47.64,47.65,425730.0,40.9754,41.001,40.6088,40.6174,425730.0
2020-06-30 13:00:00,47.65,47.68,47.43,47.65,292436.0,40.6174,40.6429,40.4298,40.6174,292436.0
2020-06-30 13:30:00,47.66,47.94,47.59,47.94,323834.0,40.6259,40.8646,40.5662,40.8646,323834.0
2020-06-30 14:00:00,47.94,48.1,47.72,48.08,526426.0,40.8646,41.001,40.677,40.9839,526426.0
2020-06-30 14:30:00,48.08,48.12,47.95,47.98,360807.0,40.9839,41.018,40.8731,40.8987,360807.0
2020-06-30 15:00:00,47.97,48.12,47.81,48.05,593093.0,40.8901,41.018,40.7538,40.9583,593093.0
2020-06-30 15:30:00,48.05,48.53,48.01,48.31,2744574.0,40.9583,41.3675,40.9242,41.18,2744574.0
2020-07-01 09:30:00,48.41,49.08,48.13,48.26,1874467.0,41.2652,41.8363,41.0265,41.1373,1874467.0
2020-07-01 10:00:00,48.26,48.41,47.95,48.02,1136309.0,41.1373,41.2652,40.8731,40.9328,1136309.0
2020-07-01 10:30:00,48.03,48.21,47.7,47.91,596050.0,40.9413,41.0947,40.66,40.839,596050.0
2020-07-01 11:00:00,47.92,47.93,47.24,47.29,418102.0,40.8475,40.856,40.2679,40.3105,418102.0
2020-07-01 11:30:00,47.31,47.68,47.29,47.65,464597.0,40.3276,40.6429,40.3105,40.6174,464597.0
2020-07-01 12:00:00,47.65,47.77,47.49,47.71,377545.0,40.6174,40.7197,40.481,40.6685,377545.0
2020-07-01 12:30:00,47.7,47.83,47.56,47.59,582269.0,40.66,40.7708,40.5407,40.5662,582269.0
2020-07-01 13:00:00,47.59,47.68,47.56,47.61,276333.0,40.5662,40.6429,40.5407,40.5833,276333.0
2020-07-01 13:30:00,47.61,47.66,47.52,47.6,392170.0,40.5833,40.6259,40.5066,40.5748,392170.0
2020-07-01 14:00:00,47.59,47.71,47.54,47.55,360538.0,40.5662,40.6685,40.5236,40.5321,360538.0
2020-07-01 14:30:00,47.56,47.64,47.48,47.55,516628.0,40.5407,40.6088,40.4725,40.5321,516628.0
2020-07-01 15:00:00,47.55,47.8,47.5,47.76,541264.0,40.5321,40.7452,40.4895,40.7111,541264.0
2020-07-01 15:30:00,47.77,47.82,47.58,47.62,1466563.0,40.7197,40.7623,40.5577,40.5918,1466563.0
2020-07-02 09:30:00,48.86,49.03,48.62,48.75,810606.0,41.6488,41.7937,41.4442,41.555,810606.0
2020-07-02 10:00:00,48.76,48.94,48.34,48.37,557852.0,41.5635,41.717,41.2055,41.2311,557852.0
2020-07-02 10:30:00,48.37,48.44,47.94,47.98,530937.0,41.2311,41.2908,40.8646,40.8987,530937.0
2020-07-02 11:00:00,47.98,48.3,47.91,48.28,481992.0,40.8987,41.1714,40.839,41.1544,481992.0
2020-07-02 11:30:00,48.29,48.35,48.06,48.14,371359.0,41.1629,41.2141,40.9669,41.0351,371359.0
2020-07-02 12:00:00,48.14,48.19,47.98,48.19,259060.0,41.0351,41.0777,40.8987,41.0777,259060.0
2020-07-02 12:30:00,48.19,48.19,47.99,48.07,247616.0,41.0777,41.0777,40.9072,40.9754,247616.0
2020-07-02 13:00:00,48.07,48.08,47.87,47.96,242827.0,40.9754,40.9839,40.8049,40.8816,242827.0
2020-07-02 13:30:00,47.98,48.15,47.79,47.99,473248.0,40.8987,41.0436,40.7367,40.9072,473248.0
2020-07-02 14:00:00,47.98,48.13,47.97,48.09,198275.0,40.8987,41.0265,40.8901,40.9924,198275.0
2020-07-02 14:30:00,48.08,48.2,48.02,48.05,259200.0,40.9839,41.0862,40.9328,40.9583,259200.0
2020-07-02 15:00:00,48.06,48.07,47.86,47.91,264307.0,40.9669,40.9754,40.7964,40.839,264307.0
2020-07-02 15:30:00,47.91,47.96,47.68,47.79,1049494.0,40.839,40.8816,40.6429,40.7367,1049494.0
2020-07-06 09:30:00,48.87,49.21,48.72,49.12,1139220.0,41.6573,41.9471,41.5295,41.8704,1139220.0
2020-07-06 10:00:00,49.12,49.37,48.95,49.05,1499724.0,41.8704,42.0835,41.7255,41.8107,1499724.0
2020-07-06 10:30:00,49.04,49.13,48.91,49.02,854088.0,41.8022,41.8789,41.6914,41.7852,854088.0
2020-07-06 11:00:00,49.03,49.16,48.86,49.14,469273.0,41.7937,41.9045,41.6488,41.8875,469273.0
2020-07-06 11:30:00,49.13,49.13,48.86,48.87,445748.0,41.8789,41.8789,41.6488,41.6573,445748.0
2020-07-06 12:00:00,48.86,49.1,48.84,49.09,828941.0,41.6488,41.8534,41.6317,41.8448,828941.0
2020-07-06 12:30:00,49.09,49.13,48.86,48.92,293461.0,41.8448,41.8789,41.6488,41.6999,293461.0
2020-07-06 13:00:00,48.93,48.99,48.85,48.99,295625.0,41.7085,41.7596,41.6403,41.7596,295625.0
2020-07-06 13:30:00,48.98,49.11,48.96,49.04,582575.0,41.7511,41.8619,41.734,41.8022,582575.0
2020-07-06 14:00:00,49.04,49.05,48.84,48.86,394675.0,41.8022,41.8107,41.6317,41.6488,394675.0
2020-07-06 14:30:00,48.86,48.91,48.78,48.88,325029.0,41.6488,41.6914,41.5806,41.6658,325029.0
2020-07-06 15:00:00,48.87,49.0,48.83,48.88,330806.0,41.6573,41.7681,41.6232,41.6658,330806.0
2020-07-06 15:30:00,48.88,48.94,48.7,48.82,1141149.0,41.6658,41.717,41.5124,41.6147,1141149.0
2020-07-07 09:30:00,48.52,48.55,48.26,48.42,623503.0,41.359,41.3845,41.1373,41.2737,623503.0
2020-07-07 10:00:00,48.42,48.42,48.01,48.07,752295.0,41.2737,41.2737,40.9242,40.9754,752295.0
2020-07-07 10:30:00,48.07,48.12,47.83,48.07,496687.0,40.9754,41.018,40.7708,40.9754,496687.0
2020-07-07 11:00:00,48.05,48.2,47.85,48.09,224509.0,40.9583,41.0862,40.7879,40.9924,224509.0
2020-07-07 11:30:00,48.09,48.21,47.92,48.08,242144.0,40.9924,41.0947,40.8475,40.9839,242144.0
2020-07-07 12:00:00,48.08,48.15,48.0,48.09,191511.0,40.9839,41.0436,40.9157,40.9924,191511.0
2020-07-07 12:30:00,48.09,48.11,47.93,47.99,268652.0,40.9924,41.0095,40.856,40.9072,268652.0
2020-07-07 13:00:00,47.98,48.1,47.75,47.82,366212.0,40.8987,41.001,40.7026,40.7623,366212.0
2020-07-07 13:30:00,47.81,47.86,47.75,47.83,216636.0,40.7538,40.7964,40.7026,40.7708,216636.0
2020-07-07 14:00:00,47.82,47.86,47.63,47.71,257441.0,40.7623,40.7964,40.6003,40.6685,257441.0
2020-07-07 14:30:00,47.7,47.7,47.5,47.55,274558.0,40.66,40.66,40.4895,40.5321,274558.0
2020-07-07 15:00:00,47.55,47.72,47.45,47.64,424487.0,40.5321,40.677,40.4469,40.6088,424487.0
2020-07-07 15:30:00,47.64,47.71,47.39,47.49,1750552.0,40.6088,40.6685,40.3957,40.481,1750552.0
2020-07-08 09:30:00,47.63,48.32,47.5,48.26,605631.0,40.6003,41.1885,40.4895,41.1373,605631.0
2020-07-08 10:00:00,48.25,48.4,47.93,47.95,418598.0,41.1288,41.2567,40.856,40.8731,418598.0
2020-07-08 10:30:00,47.95,48.13,47.9,48.06,288428.0,40.8731,41.0265,40.8305,40.9669,288428.0
2020-07-08 11:00:00,48.06,48.08,47.75,47.96,578963.0,40.9669,40.9839,40.7026,40.8816,578963.0
2020-07-08 11:30:00,47.96,48.1,47.91,47.95,257419.0,40.8816,41.001,40.839,40.8731,257419.0
2020-07-08 12:00:00,47.95,48.0,47.78,47.94,340051.0,40.8731,40.9157,40.7282,40.8646,340051.0
2020-07-08 12:30:00,47.94,47.97,47.62,47.66,476554.0,40.8646,40.8901,40.5918,40.6259,476554.0
2020-07-08 13:00:00,47.66,47.67,47.35,47.36,423722.0,40.6259,40.6344,40.3617,40.3702,423722.0
2020-07-08 13:30:00,47.35,47.58,47.27,47.55,656174.0,40.3617,40.5577,40.2935,40.5321,656174.0
2020-07-08 14:00:00,47.55,47.95,47.54,47.87,713266.0,40.5321,40.8731,40.5236,40.8049,713266.0
2020-07-08 14:30:00,47.87,48.03,47.79,48.02,351648.0,40.8049,40.9413,40.7367,40.9328,351648.0
2020-07-08 15:00:00,48.03,48.53,47.98,48.51,721235.0,40.9413,41.3675,40.8987,41.3504,721235.0
2020-07-08 15:30:00,48.5,48.99,48.47,48.92,3952237.0,41.3419,41.7596,41.3164,41.6999,3952237.0
2020-07-09 09:30:00,48.8,49.05,47.8,47.88,730252.0,41.5976,41.8107,40.7452,40.8134,730252.0
2020-07-09 10:00:00,47.88,47.94,47.66,47.84,544592.0,40.8134,40.8646,40.6259,40.7793,544592.0
2020-07-09 10:30:00,47.84,48.07,47.32,47.43,1002967.0,40.7793,40.9754,40.3361,40.4298,1002967.0
2020-07-09 11:00:00,47.4,47.56,47.06,47.29,543596.0,40.4043,40.5407,40.1145,40.3105,543596.0
2020-07-09 11:30:00,47.29,47.37,47.02,47.31,457590.0,40.3105,40.3787,40.0804,40.3276,457590.0
2020-07-09 12:00:00,47.3,47.51,47.27,47.29,372605.0,40.319,40.498,40.2935,40.3105,372605.0
2020-07-09 12:30:00,47.29,47.39,47.18,47.27,484928.0,40.3105,40.3957,40.2167,40.2935,484928.0
2020-07-09 13:00:00,47.27,47.45,47.2,47.41,496938.0,40.2935,40.4469,40.2338,40.4128,496938.0
2020-07-09 13:30:00,47.41,47.63,47.35,47.4,452504.0,40.4128,40.6003,40.3617,40.4043,452504.0
2020-07-09 14:00:00,47.39,47.63,47.36,47.5,370500.0,40.3957,40.6003,40.3702,40.4895,370500.0
2020-07-09 14:30:00,47.5,47.52,47.39,47.5,405825.0,40.4895,40.5066,40.3957,40.4895,405825.0
2020-07-09 15:00:00,47.51,47.63,47.3,47.32,468726.0,40.498,40.6003,40.319,40.3361,468726.0
2020-07-09 15:30:00,47.33,47.6,47.28,47.51,1117612.0,40.3446,40.5748,40.302,40.498,1117612.0
2020-07-10 09:30:00,47.59,48.25,47.52,47.97,954416.0,40.5662,41.1288,40.5066,40.8901,954416.0
2020-07-10 10:00:00,47.96,48.26,47.77,48.09,639010.0,40.8816,41.1373,40.7197,40.9924,639010.0
2020-07-10 10:30:00,48.08,48.76,48.06,48.56,1041420.0,40.9839,41.5635,40.9669,41.3931,1041420.0
2020-07-10 11:00:00,48.56,48.69,48.4,48.68,448175.0,41.3931,41.5039,41.2567,41.4954,448175.0
2020-07-10 11:30:00,48.68,48.94,48.48,48.8,691346.0,41.4954,41.717,41.3249,41.5976,691346.0
2020-07-10 12:00:00,48.8,48.91,48.72,48.84,693267.0,41.5976,41.6914,41.5295,41.6317,693267.0
2020-07-10 12:30:00,48.84,49.25,48.81,49.25,937011.0,41.6317,41.9812,41.6062,41.9812,937011.0
2020-07-10 13:00:00,49.24,49.28,49.08,49.14,445734.0,41.9727,42.0068,41.8363,41.8875,445734.0
2020-07-10 13:30:00,49.14,49.59,49.08,49.51,672730.0,41.8875,42.2711,41.8363,42.2029,672730.0
2020-07-10 14:00:00,49.5,49.53,49.35,49.52,329253.0,42.1943,42.2199,42.0665,42.2114,329253.0
2020-07-10 14:30:00,49.51,49.59,49.45,49.46,534846.0,42.2029,42.2711,42.1517,42.1602,534846.0
2020-07-10 15:00:00,49.47,49.73,49.3,49.67,1283264.0,42.1688,42.3904,42.0239,42.3392,1283264.0
2020-07-10 15:30:00,49.67,49.88,49.57,49.81,2400635.0,42.3392,42.5182,42.254,42.4586,2400635.0
2020-07-13 09:30:00,51.03,51.03,49.88,50.23,1759742.0,43.4985,43.4985,42.5182,42.8166,1759742.0
2020-07-13 10:00:00,50.22,50.64,49.98,50.37,781466.0,42.8081,43.1661,42.6035,42.9359,781466.0
2020-07-13 10:30:00,50.36,50.44,50.07,50.43,501168.0,42.9274,42.9956,42.6802,42.9871,501168.0
2020-07-13 11:00:00,50.43,50.69,50.2,50.51,678577.0,42.9871,43.2087,42.791,43.0553,678577.0
2020-07-13 11:30:00,50.51,50.56,50.16,50.4,561739.0,43.0553,43.0979,42.7569,42.9615,561739.0
2020-07-13 12:00:00,50.39,50.48,50.23,50.36,376613.0,42.953,43.0297,42.8166,42.9274,376613.0
2020-07-13 12:30:00,50.36,50.76,50.36,50.76,715016.0,42.9274,43.2684,42.9274,43.2684,715016.0
2020-07-13 13:00:00,50.76,50.8,50.56,50.72,543863.0,43.2684,43.3025,43.0979,43.2343,543863.0
2020-07-13 13:30:00,50.72,50.89,50.59,50.64,363833.0,43.2343,43.3792,43.1235,43.1661,363833.0
2020-07-13 14:00:00,50.63,50.71,50.42,50.65,611088.0,43.1576,43.2258,42.9786,43.1746,611088.0
2020-07-13 14:30:00,50.65,50.67,50.45,50.55,710437.0,43.1746,43.1917,43.0041,43.0894,710437.0
2020-07-13 15:00:00,50.55,50.55,50.17,50.21,1214960.0,43.0894,43.0894,42.7654,42.7995,1214960.0
2020-07-13 15:30:00,50.21,50.38,49.94,50.22,3271701.0,42.7995,42.9445,42.5694,42.8081,3271701.0
2020-07-14 09:30:00,50.27,50.3,48.91,49.9,3107455.0,42.8507,42.8763,41.6914,42.5353,3107455.0
2020-07-14 10:00:00,49.91,49.92,49.0,49.4,1610227.0,42.5438,42.5523,41.7681,42.1091,1610227.0
2020-07-14 10:30:00,49.4,50.09,49.38,49.59,1001576.0,42.1091,42.6973,42.092,42.2711,1001576.0
2020-07-14 11:00:00,49.59,49.99,49.53,49.81,668098.0,42.2711,42.612,42.2199,42.4586,668098.0
2020-07-14 11:30:00,49.81,50.0,49.76,49.85,512396.0,42.4586,42.6205,42.416,42.4927,512396.0
2020-07-14 12:00:00,49.84,49.88,49.57,49.61,543131.0,42.4842,42.5182,42.254,42.2881,543131.0
2020-07-14 12:30:00,49.61,49.85,49.58,49.81,541177.0,42.2881,42.4927,42.2625,42.4586,541177.0
2020-07-14 13:00:00,49.81,49.82,49.72,49.75,328541.0,42.4586,42.4671,42.3819,42.4074,328541.0
2020-07-14 13:30:00,49.74,49.89,49.65,49.77,424792.0,42.3989,42.5268,42.3222,42.4245,424792.0
2020-07-14 14:00:00,49.77,50.16,49.69,50.05,769491.0,42.4245,42.7569,42.3563,42.6632,769491.0
2020-07-14 14:30:00,50.05,50.36,50.04,50.19,866009.0,42.6632,42.9274,42.6546,42.7825,866009.0
2020-07-14 15:00:00,50.18,50.26,49.92,50.09,920360.0,42.774,42.8422,42.5523,42.6973,920360.0
2020-07-14 15:30:00,50.09,50.58,50.02,50.5,2196515.0,42.6973,43.1149,42.6376,43.0467,2196515.0
2020-07-15 09:30:00,52.49,52.49,51.21,51.24,2685623.0,44.743,44.743,43.652,43.6775,2685623.0
2020-07-15 10:00:00,51.25,51.31,50.7,50.85,1341798.0,43.6861,43.7372,43.2172,43.3451,1341798.0
2020-07-15 10:30:00,50.86,51.07,50.61,50.72,936987.0,43.3536,43.5326,43.1405,43.2343,936987.0
2020-07-15 11:00:00,50.72,50.99,50.53,50.8,905376.0,43.2343,43.4644,43.0723,43.3025,905376.0
2020-07-15 11:30:00,50.79,50.89,50.54,50.59,703767.0,43.2939,43.3792,43.0808,43.1235,703767.0
2020-07-15 12:00:00,50.58,50.77,50.45,50.73,654749.0,43.1149,43.2769,43.0041,43.2428,654749.0
2020-07-15 12:30:00,50.73,50.73,50.47,50.68,517893.0,43.2428,43.2428,43.0212,43.2002,517893.0
2020-07-15 13:00:00,50.68,50.84,50.66,50.76,928525.0,43.2002,43.3366,43.1831,43.2684,928525.0
2020-07-15 13:30:00,50.76,51.03,50.69,50.99,669234.0,43.2684,43.4985,43.2087,43.4644,669234.0
2020-07-15 14:00:00,50.99,51.17,50.95,51.13,689773.0,43.4644,43.6179,43.4303,43.5838,689773.0
2020-07-15 14:30:00,51.14,51.28,51.07,51.17,803709.0,43.5923,43.7116,43.5326,43.6179,803709.0
2020-07-15 15:00:00,51.17,51.44,51.13,51.4,929913.0,43.6179,43.848,43.5838,43.8139,929913.0
2020-07-15 15:30:00,51.4,51.7,51.26,51.43,2357141.0,43.8139,44.0696,43.6946,43.8395,2357141.0
2020-07-16 09:30:00,51.58,52.7,51.34,52.5,4824135.0,43.9673,44.922,43.7628,44.7516,4824135.0
2020-07-16 10:00:00,52.51,52.67,52.1,52.49,1713361.0,44.7601,44.8965,44.4106,44.743,1713361.0
2020-07-16 10:30:00,52.5,53.18,52.5,53.17,2075200.0,44.7516,45.3312,44.7516,45.3227,2075200.0
2020-07-16 11:00:00,53.17,53.51,52.89,53.42,1655376.0,45.3227,45.6125,45.084,45.5358,1655376.0
2020-07-16 11:30:00,53.41,53.5,52.65,52.79,1303182.0,45.5273,45.604,44.8794,44.9988,1303182.0
2020-07-16 12:00:00,52.8,52.87,52.46,52.73,1038682.0,45.0073,45.067,44.7175,44.9476,1038682.0
2020-07-16 12:30:00,52.73,52.8,52.43,52.65,867456.0,44.9476,45.0073,44.6919,44.8794,867456.0
2020-07-16 13:00:00,52.64,52.68,52.23,52.41,716815.0,44.8709,44.905,44.5214,44.6748,716815.0
2020-07-16 13:30:00,52.41,52.49,52.18,52.25,689458.0,44.6748,44.743,44.4788,44.5385,689458.0
2020-07-16 14:00:00,52.24,52.74,52.24,52.38,791815.0,44.5299,44.9561,44.5299,44.6493,791815.0
2020-07-16 14:30:00,52.38,52.44,52.01,52.05,574765.0,44.6493,44.7004,44.3339,44.368,574765.0
2020-07-16 15:00:00,52.06,52.45,51.96,52.42,752425.0,44.3765,44.7089,44.2913,44.6834,752425.0
2020-07-16 15:30:00,52.43,52.67,52.32,52.64,1817342.0,44.6919,44.8965,44.5981,44.8709,1817342.0
2020-07-17 09:30:00,52.78,53.01,52.37,52.96,2696890.0,44.9902,45.1863,44.6408,45.1437,2696890.0
2020-07-17 10:00:00,52.96,53.01,52.13,52.23,1391849.0,45.1437,45.1863,44.4362,44.5214,1391849.0
2020-07-17 10:30:00,52.24,52.33,51.98,52.22,927765.0,44.5299,44.6067,44.3083,44.5129,927765.0
2020-07-17 11:00:00,52.22,52.39,52.1,52.38,633091.0,44.5129,44.6578,44.4106,44.6493,633091.0
2020-07-17 11:30:00,52.38,52.7,52.25,52.48,863169.0,44.6493,44.922,44.5385,44.7345,863169.0
2020-07-17 12:00:00,52.47,52.8,52.44,52.7,663102.0,44.726,45.0073,44.7004,44.922,663102.0
2020-07-17 12:30:00,52.69,52.87,52.55,52.59,554924.0,44.9135,45.067,44.7942,44.8283,554924.0
2020-07-17 13:00:00,52.59,52.69,52.54,52.65,521718.0,44.8283,44.9135,44.7857,44.8794,521718.0
2020-07-17 13:30:00,52.65,52.71,52.48,52.55,375015.0,44.8794,44.9306,44.7345,44.7942,375015.0
2020-07-17 14:00:00,52.55,52.93,52.53,52.87,566166.0,44.7942,45.1181,44.7771,45.067,566166.0
2020-07-17 14:30:00,52.86,52.95,52.68,52.7,515119.0,45.0584,45.1352,44.905,44.922,515119.0
2020-07-17 15:00:00,52.69,52.81,52.56,52.75,748337.0,44.9135,45.0158,44.8027,44.9647,748337.0
2020-07-17 15:30:00,52.75,52.8,52.39,52.41,2168889.0,44.9647,45.0073,44.6578,44.6748,2168889.0
2020-07-20 09:30:00,51.83,52.07,51.35,51.52,1723315.0,44.1805,44.385,43.7713,43.9162,1723315.0
2020-07-20 10:00:00,51.53,51.79,51.47,51.76,672552.0,43.9247,44.1464,43.8736,44.1208,672552.0
2020-07-20 10:30:00,51.76,51.84,51.58,51.61,591935.0,44.1208,44.189,43.9673,43.9929,591935.0
2020-07-20 11:00:00,51.62,51.8,51.55,51.71,415776.0,44.0014,44.1549,43.9418,44.0782,415776.0
2020-07-20 11:30:00,51.7,51.81,51.67,51.79,388569.0,44.0696,44.1634,44.0441,44.1464,388569.0
2020-07-20 12:00:00,51.78,51.89,51.71,51.8,460293.0,44.1378,44.2316,44.0782,44.1549,460293.0
2020-07-20 12:30:00,51.79,51.94,51.73,51.79,566555.0,44.1464,44.2742,44.0952,44.1464,566555.0
2020-07-20 13:00:00,51.79,51.91,51.75,51.87,244910.0,44.1464,44.2486,44.1123,44.2145,244910.0
2020-07-20 13:30:00,51.87,52.02,51.85,51.95,343527.0,44.2145,44.3424,44.1975,44.2827,343527.0
2020-07-20 14:00:00,51.96,51.96,51.73,51.78,287503.0,44.2913,44.2913,44.0952,44.1378,287503.0
2020-07-20 14:30:00,51.79,51.92,51.73,51.87,372210.0,44.1464,44.2572,44.0952,44.2145,372210.0
2020-07-20 15:00:00,51.87,51.95,51.78,51.93,330310.0,44.2145,44.2827,44.1378,44.2657,330310.0
2020-07-20 15:30:00,51.93,52.0,51.85,51.86,1654057.0,44.2657,44.3254,44.1975,44.206,1654057.0
2020-07-21 09:30:00,52.11,52.35,51.87,52.01,1352515.0,44.4191,44.6237,44.2145,44.3339,1352515.0
2020-07-21 10:00:00,52.02,52.04,51.52,51.57,1037773.0,44.3424,44.3595,43.9162,43.9588,1037773.0
2020-07-21 10:30:00,51.58,51.83,51.53,51.78,500455.0,43.9673,44.1805,43.9247,44.1378,500455.0
2020-07-21 11:00:00,51.79,52.13,51.79,52.1,617291.0,44.1464,44.4362,44.1464,44.4106,617291.0
2020-07-21 11:30:00,52.11,52.37,52.05,52.35,502717.0,44.4191,44.6408,44.368,44.6237,502717.0
2020-07-21 12:00:00,52.35,52.35,52.0,52.22,581370.0,44.6237,44.6237,44.3254,44.5129,581370.0
2020-07-21 12:30:00,52.22,52.34,52.21,52.33,559225.0,44.5129,44.6152,44.5044,44.6067,559225.0
2020-07-21 13:00:00,52.33,52.37,52.3,52.34,433066.0,44.6067,44.6408,44.5811,44.6152,433066.0
2020-07-21 13:30:00,52.35,52.45,52.31,52.42,612024.0,44.6237,44.7089,44.5896,44.6834,612024.0
2020-07-21 14:00:00,52.42,52.43,52.17,52.26,467259.0,44.6834,44.6919,44.4703,44.547,467259.0
2020-07-21 14:30:00,52.26,52.38,52.24,52.33,258295.0,44.547,44.6493,44.5299,44.6067,258295.0
2020-07-21 15:00:00,52.33,52.4,52.27,52.29,600611.0,44.6067,44.6663,44.5555,44.5726,600611.0
2020-07-21 15:30:00,52.29,52.4,52.13,52.38,1763550.0,44.5726,44.6663,44.4362,44.6493,1763550.0
2020-07-22 09:30:00,52.0,52.35,51.9,52.22,889700.0,44.3254,44.6237,44.2401,44.5129,889700.0
2020-07-22 10:00:00,52.22,52.25,51.57,51.76,806544.0,44.5129,44.5385,43.9588,44.1208,806544.0
2020-07-22 10:30:00,51.76,52.08,51.75,52.0,500644.0,44.1208,44.3936,44.1123,44.3254,500644.0
2020-07-22 11:00:00,52.01,52.05,51.61,51.62,485774.0,44.3339,44.368,43.9929,44.0014,485774.0
2020-07-22 11:30:00,51.63,51.74,51.56,51.64,500210.0,44.01,44.1037,43.9503,44.0185,500210.0
2020-07-22 12:00:00,51.63,51.65,51.43,51.45,767563.0,44.01,44.027,43.8395,43.8565,767563.0
2020-07-22 12:30:00,51.46,51.5,51.23,51.3,1014376.0,43.8651,43.8992,43.669,43.7287,1014376.0
2020-07-22 13:00:00,51.3,51.34,51.2,51.25,377825.0,43.7287,43.7628,43.6434,43.6861,377825.0
2020-07-22 13:30:00,51.25,51.31,51.16,51.19,572072.0,43.6861,43.7372,43.6093,43.6349,572072.0
2020-07-22 14:00:00,51.19,51.29,51.17,51.2,468775.0,43.6349,43.7201,43.6179,43.6434,468775.0
2020-07-22 14:30:00,51.19,51.31,51.16,51.26,953975.0,43.6349,43.7372,43.6093,43.6946,953975.0
2020-07-22 15:00:00,51.26,51.3,51.05,51.08,974196.0,43.6946,43.7287,43.5156,43.5411,974196.0
2020-07-22 15:30:00,51.09,51.2,50.99,51.0,2853930.0,43.5497,43.6434,43.4644,43.473,2853930.0
2020-07-23 09:30:00,50.99,51.21,50.83,51.18,1063381.0,43.4644,43.652,43.328,43.6264,1063381.0
2020-07-23 10:00:00,51.18,51.25,50.71,50.91,697462.0,43.6264,43.6861,43.2258,43.3962,697462.0
2020-07-23 10:30:00,50.91,51.07,50.9,50.96,473145.0,43.3962,43.5326,43.3877,43.4389,473145.0
2020-07-23 11:00:00,50.96,51.01,50.67,50.86,648610.0,43.4389,43.4815,43.1917,43.3536,648610.0
2020-07-23 11:30:00,50.86,50.94,50.69,50.91,535960.0,43.3536,43.4218,43.2087,43.3962,535960.0
2020-07-23 12:00:00,50.91,51.05,50.82,51.03,461705.0,43.3962,43.5156,43.3195,43.4985,461705.0
2020-07-23 12:30:00,51.04,51.16,50.95,50.96,431492.0,43.507,43.6093,43.4303,43.4389,431492.0
2020-07-23 13:00:00,50.96,51.07,50.94,51.03,285191.0,43.4389,43.5326,43.4218,43.4985,285191.0
2020-07-23 13:30:00,51.02,51.02,50.63,50.73,487552.0,43.49,43.49,43.1576,43.2428,487552.0
2020-07-23 14:00:00,50.72,50.73,50.39,50.48,604752.0,43.2343,43.2428,42.953,43.0297,604752.0
2020-07-23 14:30:00,50.47,50.62,50.4,50.54,957277.0,43.0212,43.149,42.9615,43.0808,957277.0
2020-07-23 15:00:00,50.55,50.66,50.48,50.6,757884.0,43.0894,43.1831,43.0297,43.132,757884.0
2020-07-23 15:30:00,50.59,50.69,50.31,50.57,2352182.0,43.1235,43.2087,42.8848,43.1064,2352182.0
2020-07-24 09:30:00,50.56,50.8,50.37,50.63,795950.0,43.0979,43.3025,42.9359,43.1576,795950.0
2020-07-24 10:00:00,50.61,50.8,50.51,50.6,502923.0,43.1405,43.3025,43.0553,43.132,502923.0
2020-07-24 10:30:00,50.6,50.66,50.49,50.55,335126.0,43.132,43.1831,43.0382,43.0894,335126.0
2020-07-24 11:00:00,50.55,50.65,50.31,50.41,420113.0,43.0894,43.1746,42.8848,42.97,420113.0
2020-07-24 11:30:00,50.41,50.44,50.31,50.36,267775.0,42.97,42.9956,42.8848,42.9274,267775.0
2020-07-24 12:00:00,50.35,50.47,50.31,50.36,260963.0,42.9189,43.0212,42.8848,42.9274,260963.0
2020-07-24 12:30:00,50.35,50.45,50.34,50.37,267209.0,42.9189,43.0041,42.9104,42.9359,267209.0
2020-07-24 13:00:00,50.36,50.51,50.32,50.45,283008.0,42.9274,43.0553,42.8933,43.0041,283008.0
2020-07-24 13:30:00,50.45,50.45,50.32,50.37,264281.0,43.0041,43.0041,42.8933,42.9359,264281.0
2020-07-24 14:00:00,50.36,50.46,50.33,50.45,208852.0,42.9274,43.0126,42.9018,43.0041,208852.0
2020-07-24 14:30:00,50.45,50.46,50.33,50.35,223534.0,43.0041,43.0126,42.9018,42.9189,223534.0
2020-07-24 15:00:00,50.35,50.45,50.2,50.21,450113.0,42.9189,43.0041,42.791,42.7995,450113.0
2020-07-24 15:30:00,50.2,50.31,50.07,50.19,1061621.0,42.791,42.8848,42.6802,42.7825,1061621.0
2020-07-27 09:30:00,49.91,50.19,49.73,50.17,1213577.0,42.5438,42.7825,42.3904,42.7654,1213577.0
2020-07-27 10:00:00,50.17,50.82,50.13,50.8,577664.0,42.7654,43.3195,42.7314,43.3025,577664.0
2020-07-27 10:30:00,50.8,50.97,50.78,50.91,415543.0,43.3025,43.4474,43.2854,43.3962,415543.0
2020-07-27 11:00:00,50.91,51.08,50.77,50.82,419944.0,43.3962,43.5411,43.2769,43.3195,419944.0
2020-07-27 11:30:00,50.83,50.98,50.81,50.94,268540.0,43.328,43.4559,43.311,43.4218,268540.0
2020-07-27 12:00:00,50.93,51.16,50.88,51.15,312689.0,43.4133,43.6093,43.3707,43.6008,312689.0
2020-07-27 12:30:00,51.15,51.23,51.08,51.15,376847.0,43.6008,43.669,43.5411,43.6008,376847.0
2020-07-27 13:00:00,51.15,51.16,51.01,51.05,271971.0,43.6008,43.6093,43.4815,43.5156,271971.0
2020-07-27 13:30:00,51.06,51.12,51.0,51.02,256644.0,43.5241,43.5752,43.473,43.49,256644.0
2020-07-27 14:00:00,51.01,51.21,50.92,51.18,477022.0,43.4815,43.652,43.4048,43.6264,477022.0
2020-07-27 14:30:00,51.18,51.34,51.14,51.28,628104.0,43.6264,43.7628,43.5923,43.7116,628104.0
2020-07-27 15:00:00,51.27,51.5,51.2,51.48,929544.0,43.7031,43.8992,43.6434,43.8821,929544.0
2020-07-27 15:30:00,51.48,51.57,51.28,51.33,1428493.0,43.8821,43.9588,43.7116,43.7542,1428493.0
2020-07-28 09:30:00,50.83,51.22,50.5,50.76,827704.0,43.328,43.6605,43.0467,43.2684,827704.0
2020-07-28 10:00:00,50.76,51.06,50.74,50.91,461051.0,43.2684,43.5241,43.2513,43.3962,461051.0
2020-07-28 10:30:00,50.91,50.95,50.54,50.63,308142.0,43.3962,43.4303,43.0808,43.1576,308142.0
2020-07-28 11:00:00,50.63,50.77,50.45,50.7,334654.0,43.1576,43.2769,43.0041,43.2172,334654.0
2020-07-28 11:30:00,50.7,50.8,50.64,50.74,241170.0,43.2172,43.3025,43.1661,43.2513,241170.0
2020-07-28 12:00:00,50.74,50.77,50.52,50.55,327910.0,43.2513,43.2769,43.0638,43.0894,327910.0
2020-07-28 12:30:00,50.55,50.62,50.45,50.58,325255.0,43.0894,43.149,43.0041,43.1149,325255.0
2020-07-28 13:00:00,50.59,50.64,50.49,50.6,234885.0,43.1235,43.1661,43.0382,43.132,234885.0
2020-07-28 13:30:00,50.6,50.7,50.57,50.66,117828.0,43.132,43.2172,43.1064,43.1831,117828.0
2020-07-28 14:00:00,50.66,50.79,50.64,50.69,231740.0,43.1831,43.2939,43.1661,43.2087,231740.0
2020-07-28 14:30:00,50.69,50.74,50.55,50.58,373412.0,43.2087,43.2513,43.0894,43.1149,373412.0
2020-07-28 15:00:00,50.58,50.62,50.4,50.41,438637.0,43.1149,43.149,42.9615,42.97,438637.0
2020-07-28 15:30:00,50.41,50.47,50.21,50.25,1352132.0,42.97,43.0212,42.7995,42.8336,1352132.0
2020-07-29 09:30:00,50.27,50.54,50.01,50.04,774029.0,42.8507,43.0808,42.6291,42.6546,774029.0
2020-07-29 10:00:00,50.04,50.33,49.88,50.21,863814.0,42.6546,42.9018,42.5182,42.7995,863814.0
2020-07-29 10:30:00,50.2,50.32,50.17,50.27,361493.0,42.791,42.8933,42.7654,42.8507,361493.0
2020-07-29 11:00:00,50.28,50.48,50.26,50.47,311815.0,42.8592,43.0297,42.8422,43.0212,311815.0
2020-07-29 11:30:00,50.47,50.47,50.35,50.44,263416.0,43.0212,43.0212,42.9189,42.9956,263416.0
2020-07-29 12:00:00,50.44,50.53,50.36,50.46,446965.0,42.9956,43.0723,42.9274,43.0126,446965.0
2020-07-29 12:30:00,50.45,50.49,50.34,50.37,443830.0,43.0041,43.0382,42.9104,42.9359,443830.0
2020-07-29 13:00:00,50.37,50.63,50.36,50.55,320838.0,42.9359,43.1576,42.9274,43.0894,320838.0
2020-07-29 13:30:00,50.56,50.58,50.4,50.44,279415.0,43.0979,43.1149,42.9615,42.9956,279415.0
2020-07-29 14:00:00,50.45,50.57,50.22,50.23,425456.0,43.0041,43.1064,42.8081,42.8166,425456.0
2020-07-29 14:30:00,50.23,50.52,50.17,50.41,409944.0,42.8166,43.0638,42.7654,42.97,409944.0
2020-07-29 15:00:00,50.41,50.61,50.31,50.58,392183.0,42.97,43.1405,42.8848,43.1149,392183.0
2020-07-29 15:30:00,50.58,50.66,50.47,50.58,883016.0,43.1149,43.1831,43.0212,43.1149,883016.0
2020-07-30 09:30:00,49.36,49.36,48.63,48.65,1090854.0,42.3758,42.3758,41.7491,41.7663,1090854.0
2020-07-30 10:00:00,48.64,48.83,48.56,48.65,787793.0,41.7577,41.9208,41.689,41.7663,787793.0
2020-07-30 10:30:00,48.66,48.82,48.57,48.62,537916.0,41.7749,41.9122,41.6976,41.7405,537916.0
2020-07-30 11:00:00,48.62,48.9,48.55,48.75,743399.0,41.7405,41.9809,41.6804,41.8522,743399.0
2020-07-30 11:30:00,48.74,48.86,48.68,48.78,259343.0,41.8436,41.9466,41.7921,41.8779,259343.0
2020-07-30 12:00:00,48.78,48.81,48.58,48.73,495811.0,41.8779,41.9037,41.7062,41.835,495811.0
2020-07-30 12:30:00,48.74,48.89,48.74,48.87,360351.0,41.8436,41.9723,41.8436,41.9552,360351.0
2020-07-30 13:00:00,48.88,48.99,48.72,48.76,502809.0,41.9638,42.0582,41.8264,41.8607,502809.0
2020-07-30 13:30:00,48.76,48.82,48.65,48.79,339941.0,41.8607,41.9122,41.7663,41.8865,339941.0
2020-07-30 14:00:00,48.79,48.88,48.7,48.73,341247.0,41.8865,41.9638,41.8092,41.835,341247.0
2020-07-30 14:30:00,48.73,48.85,48.72,48.83,317014.0,41.835,41.938,41.8264,41.9208,317014.0
2020-07-30 15:00:00,48.84,48.94,48.77,48.8,661724.0,41.9294,42.0153,41.8693,41.8951,661724.0
2020-07-30 15:30:00,48.8,48.95,48.79,48.94,1002849.0,41.8951,42.0239,41.8865,42.0153,1002849.0
2020-07-31 09:30:00,49.02,49.03,48.62,48.98,773748.0,42.0839,42.0925,41.7405,42.0496,773748.0
2020-07-31 10:00:00,48.98,49.02,48.57,48.59,439637.0,42.0496,42.0839,41.6976,41.7148,439637.0
2020-07-31 10:30:00,48.58,48.65,48.42,48.52,436860.0,41.7062,41.7663,41.5688,41.6547,436860.0
2020-07-31 11:00:00,48.51,48.84,48.48,48.8,330490.0,41.6461,41.9294,41.6204,41.8951,330490.0
2020-07-31 11:30:00,48.8,48.82,48.52,48.56,293441.0,41.8951,41.9122,41.6547,41.689,293441.0
2020-07-31 12:00:00,48.55,48.57,48.36,48.53,297270.0,41.6804,41.6976,41.5173,41.6633,297270.0
2020-07-31 12:30:00,48.52,48.55,48.28,48.35,271445.0,41.6547,41.6804,41.4487,41.5087,271445.0
2020-07-31 13:00:00,48.36,48.45,48.31,48.43,275253.0,41.5173,41.5946,41.4744,41.5774,275253.0
2020-07-31 13:30:00,48.43,48.5,48.37,48.4,355667.0,41.5774,41.6375,41.5259,41.5517,355667.0
2020-07-31 14:00:00,48.4,48.46,48.27,48.36,375458.0,41.5517,41.6032,41.4401,41.5173,375458.0
2020-07-31 14:30:00,48.36,48.59,48.35,48.56,295481.0,41.5173,41.7148,41.5087,41.689,295481.0
2020-07-31 15:00:00,48.57,48.72,48.49,48.64,395633.0,41.6976,41.8264,41.6289,41.7577,395633.0
2020-07-31 15:30:00,48.64,48.92,48.53,48.89,1412444.0,41.7577,41.9981,41.6633,41.9723,1412444.0
2020-08-03 09:30:00,49.22,49.3,48.72,49.06,686368.0,42.2556,42.3243,41.8264,42.1183,686368.0
2020-08-03 10:00:00,49.06,49.45,49.04,49.39,406789.0,42.1183,42.4531,42.1011,42.4016,406789.0
2020-08-03 10:30:00,49.39,49.54,49.17,49.26,389180.0,42.4016,42.5304,42.2127,42.29,389180.0
2020-08-03 11:00:00,49.27,49.38,49.21,49.36,276899.0,42.2986,42.393,42.2471,42.3758,276899.0
2020-08-03 11:30:00,49.36,49.63,49.32,49.59,282446.0,42.3758,42.6076,42.3415,42.5733,282446.0
2020-08-03 12:00:00,49.6,49.7,49.55,49.56,324952.0,42.5819,42.6677,42.539,42.5475,324952.0
2020-08-03 12:30:00,49.56,49.76,49.47,49.72,292174.0,42.5475,42.7192,42.4703,42.6849,292174.0
2020-08-03 13:00:00,49.72,49.83,49.69,49.8,331156.0,42.6849,42.7793,42.6591,42.7536,331156.0
2020-08-03 13:30:00,49.79,49.91,49.74,49.78,299766.0,42.745,42.848,42.7021,42.7364,299766.0
2020-08-03 14:00:00,49.78,49.8,49.69,49.74,190962.0,42.7364,42.7536,42.6591,42.7021,190962.0
2020-08-03 14:30:00,49.75,49.79,49.56,49.6,250527.0,42.7107,42.745,42.5475,42.5819,250527.0
2020-08-03 15:00:00,49.6,49.62,49.45,49.49,288167.0,42.5819,42.5991,42.4531,42.4874,288167.0
2020-08-03 15:30:00,49.5,49.58,49.4,49.47,893452.0,42.496,42.5647,42.4102,42.4703,893452.0
2020-08-04 09:30:00,49.5,49.77,49.33,49.42,576736.0,42.496,42.7278,42.3501,42.4273,576736.0
2020-08-04 10:00:00,49.41,49.45,49.1,49.16,444833.0,42.4188,42.4531,42.1526,42.2041,444833.0
2020-08-04 10:30:00,49.16,49.41,49.08,49.39,359939.0,42.2041,42.4188,42.1355,42.4016,359939.0
2020-08-04 11:00:00,49.4,49.48,49.36,49.45,219650.0,42.4102,42.4789,42.3758,42.4531,219650.0
2020-08-04 11:30:00,49.44,49.51,49.4,49.43,154856.0,42.4445,42.5046,42.4102,42.4359,154856.0
2020-08-04 12:00:00,49.43,49.43,49.18,49.19,159231.0,42.4359,42.4359,42.2213,42.2299,159231.0
2020-08-04 12:30:00,49.2,49.39,49.19,49.39,150839.0,42.2385,42.4016,42.2299,42.4016,150839.0
2020-08-04 13:00:00,49.39,49.47,49.31,49.41,160423.0,42.4016,42.4703,42.3329,42.4188,160423.0
2020-08-04 13:30:00,49.41,49.46,49.33,49.34,136486.0,42.4188,42.4617,42.3501,42.3587,136486.0
2020-08-04 14:00:00,49.34,49.39,49.15,49.16,218196.0,42.3587,42.4016,42.1956,42.2041,218196.0
2020-08-04 14:30:00,49.16,49.35,49.09,49.35,376413.0,42.2041,42.3673,42.144,42.3673,376413.0
2020-08-04 15:00:00,49.34,49.39,49.16,49.17,311687.0,42.3587,42.4016,42.2041,42.2127,311687.0
2020-08-04 15:30:00,49.17,49.32,49.1,49.26,1239580.0,42.2127,42.3415,42.1526,42.29,1239580.0
2020-08-05 09:30:00,49.59,49.86,49.44,49.48,725487.0,42.5733,42.8051,42.4445,42.4789,725487.0
2020-08-05 10:00:00,49.48,49.68,49.48,49.59,450717.0,42.4789,42.6506,42.4789,42.5733,450717.0
2020-08-05 10:30:00,49.59,49.79,49.55,49.79,268646.0,42.5733,42.745,42.539,42.745,268646.0
2020-08-05 11:00:00,49.79,49.89,49.75,49.76,368918.0,42.745,42.8308,42.7107,42.7192,368918.0
2020-08-05 11:30:00,49.76,49.86,49.74,49.83,205392.0,42.7192,42.8051,42.7021,42.7793,205392.0
2020-08-05 12:00:00,49.83,49.93,49.75,49.76,321182.0,42.7793,42.8652,42.7107,42.7192,321182.0
2020-08-05 12:30:00,49.76,49.83,49.74,49.75,224006.0,42.7192,42.7793,42.7021,42.7107,224006.0
2020-08-05 13:00:00,49.75,49.85,49.74,49.83,264081.0,42.7107,42.7965,42.7021,42.7793,264081.0
2020-08-05 13:30:00,49.82,49.85,49.78,49.83,220210.0,42.7708,42.7965,42.7364,42.7793,220210.0
2020-08-05 14:00:00,49.82,49.96,49.81,49.94,244613.0,42.7708,42.8909,42.7622,42.8738,244613.0
2020-08-05 14:30:00,49.94,49.96,49.84,49.87,224230.0,42.8738,42.8909,42.7879,42.8137,224230.0
2020-08-05 15:00:00,49.87,49.93,49.8,49.81,303573.0,42.8137,42.8652,42.7536,42.7622,303573.0
2020-08-05 15:30:00,49.8,49.84,49.69,49.78,1219375.0,42.7536,42.7879,42.6591,42.7364,1219375.0
2020-08-06 09:30:00,49.83,49.98,49.51,49.78,640801.0,42.7793,42.9081,42.5046,42.7364,640801.0
2020-08-06 10:00:00,49.79,49.86,49.61,49.79,445745.0,42.745,42.8051,42.5905,42.745,445745.0
2020-08-06 10:30:00,49.78,49.85,49.55,49.63,227963.0,42.7364,42.7965,42.539,42.6076,227963.0
2020-08-06 11:00:00,49.64,49.65,49.47,49.5,313899.0,42.6162,42.6248,42.4703,42.496,313899.0
2020-08-06 11:30:00,49.5,49.53,49.37,49.49,154683.0,42.496,42.5218,42.3844,42.4874,154683.0
2020-08-06 12:00:00,49.5,49.53,49.31,49.36,358768.0,42.496,42.5218,42.3329,42.3758,358768.0
2020-08-06 12:30:00,49.36,49.38,49.24,49.29,163318.0,42.3758,42.393,42.2728,42.3157,163318.0
2020-08-06 13:00:00,49.28,49.38,49.28,49.36,118485.0,42.3072,42.393,42.3072,42.3758,118485.0
2020-08-06 13:30:00,49.36,49.49,49.32,49.46,180808.0,42.3758,42.4874,42.3415,42.4617,180808.0
2020-08-06 14:00:00,49.46,49.55,49.42,49.43,181583.0,42.4617,42.539,42.4273,42.4359,181583.0
2020-08-06 14:30:00,49.43,49.52,49.43,49.5,263768.0,42.4359,42.5132,42.4359,42.496,263768.0
2020-08-06 15:00:00,49.5,49.54,49.42,49.54,295148.0,42.496,42.5304,42.4273,42.5304,295148.0
2020-08-06 15:30:00,49.54,49.6,49.31,49.46,905408.0,42.5304,42.5819,42.3329,42.4617,905408.0
2020-08-07 09:30:00,49.21,49.45,49.08,49.44,458907.0,42.2471,42.4531,42.1355,42.4445,458907.0
2020-08-07 10:00:00,49.44,49.57,49.23,49.33,244506.0,42.4445,42.5561,42.2642,42.3501,244506.0
2020-08-07 10:30:00,49.34,49.5,49.32,49.39,242949.0,42.3587,42.496,42.3415,42.4016,242949.0
2020-08-07 11:00:00,49.4,49.54,49.35,49.36,142007.0,42.4102,42.5304,42.3673,42.3758,142007.0
2020-08-07 11:30:00,49.35,49.45,49.27,49.29,139518.0,42.3673,42.4531,42.2986,42.3157,139518.0
2020-08-07 12:00:00,49.29,49.56,49.25,49.55,138814.0,42.3157,42.5475,42.2814,42.539,138814.0
2020-08-07 12:30:00,49.55,49.81,49.53,49.76,296450.0,42.539,42.7622,42.5218,42.7192,296450.0
2020-08-07 13:00:00,49.75,49.93,49.66,49.93,321401.0,42.7107,42.8652,42.6334,42.8652,321401.0
2020-08-07 13:30:00,49.93,50.24,49.88,50.1,432394.0,42.8652,43.1313,42.8223,43.0111,432394.0
2020-08-07 14:00:00,50.11,50.19,50.0,50.06,356773.0,43.0197,43.0884,42.9253,42.9768,356773.0
2020-08-07 14:30:00,50.05,50.21,50.0,50.16,327355.0,42.9682,43.1056,42.9253,43.0626,327355.0
2020-08-07 15:00:00,50.15,50.29,50.03,50.09,566740.0,43.0541,43.1742,42.951,43.0025,566740.0
2020-08-07 15:30:00,50.09,50.47,50.0,50.35,1080548.0,43.0025,43.3288,42.9253,43.2258,1080548.0
2020-08-10 09:30:00,50.5,50.75,50.38,50.69,707693.0,43.3545,43.5692,43.2515,43.5177,707693.0
2020-08-10 10:00:00,50.69,50.69,50.39,50.43,495344.0,43.5177,43.5177,43.2601,43.2944,495344.0
2020-08-10 10:30:00,50.43,50.68,50.37,50.45,454060.0,43.2944,43.5091,43.2429,43.3116,454060.0
2020-08-10 11:00:00,50.45,50.52,50.26,50.51,346190.0,43.3116,43.3717,43.1485,43.3631,346190.0
2020-08-10 11:30:00,50.51,50.83,50.5,50.81,458689.0,43.3631,43.6378,43.3545,43.6207,458689.0
2020-08-10 12:00:00,50.8,50.83,50.55,50.66,316194.0,43.6121,43.6378,43.3975,43.4919,316194.0
2020-08-10 12:30:00,50.66,50.7,50.51,50.54,249368.0,43.4919,43.5262,43.3631,43.3889,249368.0
2020-08-10 13:00:00,50.55,50.6,50.4,50.43,231093.0,43.3975,43.4404,43.2687,43.2944,231093.0
2020-08-10 13:30:00,50.44,50.63,50.43,50.55,167404.0,43.303,43.4661,43.2944,43.3975,167404.0
2020-08-10 14:00:00,50.55,50.63,50.4,50.47,189620.0,43.3975,43.4661,43.2687,43.3288,189620.0
2020-08-10 14:30:00,50.46,50.48,50.3,50.43,253091.0,43.3202,43.3374,43.1828,43.2944,253091.0
2020-08-10 15:00:00,50.44,50.56,50.42,50.56,336328.0,43.303,43.406,43.2859,43.406,336328.0
2020-08-10 15:30:00,50.55,50.63,50.47,50.6,950931.0,43.3975,43.4661,43.3288,43.4404,950931.0
2020-08-11 09:30:00,51.64,52.04,51.56,52.01,1265310.0,44.3332,44.6766,44.2646,44.6509,1265310.0
2020-08-11 10:00:00,52.01,52.43,51.99,52.43,1087475.0,44.6509,45.0115,44.6337,45.0115,1087475.0
2020-08-11 10:30:00,52.43,52.87,52.43,52.6,993573.0,45.0115,45.3892,45.0115,45.1574,993573.0
2020-08-11 11:00:00,52.6,52.83,52.38,52.4,607201.0,45.1574,45.3549,44.9685,44.9857,607201.0
2020-08-11 11:30:00,52.39,52.57,52.23,52.27,305415.0,44.9771,45.1316,44.8398,44.8741,305415.0
2020-08-11 12:00:00,52.27,52.32,52.06,52.32,338567.0,44.8741,44.917,44.6938,44.917,338567.0
2020-08-11 12:30:00,52.31,52.56,52.27,52.44,609821.0,44.9084,45.1231,44.8741,45.02,609821.0
2020-08-11 13:00:00,52.45,52.63,52.3,52.53,502371.0,45.0286,45.1832,44.8998,45.0973,502371.0
2020-08-11 13:30:00,52.53,52.58,52.48,52.51,211345.0,45.0973,45.1402,45.0544,45.0801,211345.0
2020-08-11 14:00:00,52.51,52.53,52.23,52.24,294655.0,45.0801,45.0973,44.8398,44.8483,294655.0
2020-08-11 14:30:00,52.25,52.33,52.07,52.3,372255.0,44.8569,44.9256,44.7024,44.8998,372255.0
2020-08-11 15:00:00,52.31,52.31,51.75,52.05,689203.0,44.9084,44.9084,44.4277,44.6852,689203.0
2020-08-11 15:30:00,52.05,52.1,51.57,51.79,1989156.0,44.6852,44.7281,44.2731,44.462,1989156.0
2020-08-12 09:30:00,52.62,53.42,52.6,53.05,1797131.0,45.1746,45.8614,45.1574,45.5437,1797131.0
2020-08-12 10:00:00,53.05,53.27,52.9,53.01,854787.0,45.5437,45.7326,45.4149,45.5094,854787.0
2020-08-12 10:30:00,53.02,53.07,52.78,52.85,363054.0,45.518,45.5609,45.3119,45.372,363054.0
2020-08-12 11:00:00,52.84,53.02,52.58,52.63,267833.0,45.3634,45.518,45.1402,45.1832,267833.0
2020-08-12 11:30:00,52.64,52.73,52.36,52.41,297548.0,45.1917,45.269,44.9514,44.9943,297548.0
2020-08-12 12:00:00,52.4,52.45,52.28,52.3,193266.0,44.9857,45.0286,44.8827,44.8998,193266.0
2020-08-12 12:30:00,52.31,52.42,52.15,52.16,210807.0,44.9084,45.0029,44.7711,44.7797,210807.0
2020-08-12 13:00:00,52.16,52.17,51.91,52.13,338609.0,44.7797,44.7882,44.565,44.7539,338609.0
2020-08-12 13:30:00,52.13,52.28,52.1,52.26,251206.0,44.7539,44.8827,44.7281,44.8655,251206.0
2020-08-12 14:00:00,52.27,52.34,52.08,52.32,212944.0,44.8741,44.9342,44.711,44.917,212944.0
2020-08-12 14:30:00,52.32,52.39,52.21,52.28,383489.0,44.917,44.9771,44.8226,44.8827,383489.0
2020-08-12 15:00:00,52.29,52.46,52.23,52.39,341690.0,44.8913,45.0372,44.8398,44.9771,341690.0
2020-08-12 15:30:00,52.4,52.47,52.26,52.38,1224881.0,44.9857,45.0458,44.8655,44.9685,1224881.0
2020-08-13 09:30:00,51.93,52.46,51.71,52.23,616664.0,44.5822,45.0372,44.3933,44.8398,616664.0
2020-08-13 10:00:00,52.22,52.41,52.07,52.08,320078.0,44.8312,44.9943,44.7024,44.711,320078.0
2020-08-13 10:30:00,52.07,52.18,51.95,52.13,250230.0,44.7024,44.7968,44.5994,44.7539,250230.0
2020-08-13 11:00:00,52.1,52.11,51.89,51.9,300010.0,44.7281,44.7367,44.5479,44.5564,300010.0
2020-08-13 11:30:00,51.91,51.99,51.8,51.9,179473.0,44.565,44.6337,44.4706,44.5564,179473.0
2020-08-13 12:00:00,51.89,51.92,51.78,51.8,121462.0,44.5479,44.5736,44.4534,44.4706,121462.0
2020-08-13 12:30:00,51.79,51.86,51.75,51.79,135023.0,44.462,44.5221,44.4277,44.462,135023.0
2020-08-13 13:00:00,51.79,52.23,51.78,52.23,190091.0,44.462,44.8398,44.4534,44.8398,190091.0
2020-08-13 13:30:00,52.22,52.33,52.15,52.15,420456.0,44.8312,44.9256,44.7711,44.7711,420456.0
2020-08-13 14:00:00,52.16,52.28,52.06,52.13,269485.0,44.7797,44.8827,44.6938,44.7539,269485.0
2020-08-13 14:30:00,52.12,52.15,51.84,51.95,331435.0,44.7453,44.7711,44.5049,44.5994,331435.0
2020-08-13 15:00:00,51.95,52.19,51.88,52.11,203035.0,44.5994,44.8054,44.5393,44.7367,203035.0
2020-08-13 15:30:00,52.12,52.22,52.07,52.18,1171304.0,44.7453,44.8312,44.7024,44.7968,1171304.0
2020-08-14 09:30:00,51.68,51.94,51.65,51.68,415400.0,44.3676,44.5908,44.3418,44.3676,415400.0
2020-08-14 10:00:00,51.68,52.06,51.67,52.04,218245.0,44.3676,44.6938,44.359,44.6766,218245.0
2020-08-14 10:30:00,52.05,52.19,52.02,52.17,168764.0,44.6852,44.8054,44.6595,44.7882,168764.0
2020-08-14 11:00:00,52.17,52.41,52.14,52.37,280823.0,44.7882,44.9943,44.7625,44.9599,280823.0
2020-08-14 11:30:00,52.37,52.43,52.25,52.43,311051.0,44.9599,45.0115,44.8569,45.0115,311051.0
2020-08-14 12:00:00,52.43,52.55,52.34,52.4,321702.0,45.0115,45.1145,44.9342,44.9857,321702.0
2020-08-14 12:30:00,52.4,52.49,52.24,52.25,421676.0,44.9857,45.063,44.8483,44.8569,421676.0
2020-08-14 13:00:00,52.25,52.37,52.13,52.36,272948.0,44.8569,44.9599,44.7539,44.9514,272948.0
2020-08-14 13:30:00,52.36,52.48,52.31,52.41,155980.0,44.9514,45.0544,44.9084,44.9943,155980.0
2020-08-14 14:00:00,52.41,52.42,52.31,52.33,178226.0,44.9943,45.0029,44.9084,44.9256,178226.0
2020-08-14 14:30:00,52.32,52.34,52.16,52.18,220917.0,44.917,44.9342,44.7797,44.7968,220917.0
2020-08-14 15:00:00,52.17,52.23,52.07,52.11,236455.0,44.7882,44.8398,44.7024,44.7367,236455.0
2020-08-14 15:30:00,52.12,52.34,52.06,52.31,1197162.0,44.7453,44.9342,44.6938,44.9084,1197162.0
2020-08-17 09:30:00,52.2,52.3,51.61,51.68,467153.0,44.814,44.8998,44.3075,44.3676,467153.0
2020-08-17 10:00:00,51.68,51.7,51.46,51.5,353656.0,44.3676,44.3847,44.1787,44.213,353656.0
2020-08-17 10:30:00,51.5,51.61,51.35,51.42,333944.0,44.213,44.3075,44.0843,44.1444,333944.0
2020-08-17 11:00:00,51.43,51.45,51.32,51.38,407556.0,44.1529,44.1701,44.0585,44.11,407556.0
2020-08-17 11:30:00,51.37,51.48,51.3,51.41,417914.0,44.1014,44.1959,44.0413,44.1358,417914.0
2020-08-17 12:00:00,51.41,51.52,51.29,51.31,245803.0,44.1358,44.2302,44.0328,44.0499,245803.0
2020-08-17 12:30:00,51.31,51.35,51.26,51.27,217910.0,44.0499,44.0843,44.007,44.0156,217910.0
2020-08-17 13:00:00,51.28,51.38,51.27,51.36,166568.0,44.0242,44.11,44.0156,44.0929,166568.0
2020-08-17 13:30:00,51.36,51.37,51.21,51.22,170283.0,44.0929,44.1014,43.9641,43.9727,170283.0
2020-08-17 14:00:00,51.23,51.28,51.09,51.24,322886.0,43.9812,44.0242,43.8611,43.9898,322886.0
2020-08-17 14:30:00,51.25,51.28,51.22,51.25,255360.0,43.9984,44.0242,43.9727,43.9984,255360.0
2020-08-17 15:00:00,51.25,51.28,51.16,51.24,283077.0,43.9984,44.0242,43.9211,43.9898,283077.0
2020-08-17 15:30:00,51.25,51.37,51.23,51.29,828090.0,43.9984,44.1014,43.9812,44.0328,828090.0
2020-08-18 09:30:00,51.17,51.37,50.75,50.87,853310.0,43.9297,44.1014,43.5692,43.6722,853310.0
2020-08-18 10:00:00,50.87,50.99,50.7,50.71,372532.0,43.6722,43.7752,43.5262,43.5348,372532.0
2020-08-18 10:30:00,50.71,50.86,50.65,50.84,295194.0,43.5348,43.6636,43.4833,43.6464,295194.0
2020-08-18 11:00:00,50.83,51.19,50.79,51.16,366843.0,43.6378,43.9469,43.6035,43.9211,366843.0
2020-08-18 11:30:00,51.16,51.28,51.12,51.2,153610.0,43.9211,44.0242,43.8868,43.9555,153610.0
2020-08-18 12:00:00,51.21,51.29,51.06,51.15,173429.0,43.9641,44.0328,43.8353,43.9126,173429.0
2020-08-18 12:30:00,51.14,51.19,51.05,51.13,161015.0,43.904,43.9469,43.8267,43.8954,161015.0
2020-08-18 13:00:00,51.14,51.18,51.07,51.09,117762.0,43.904,43.9383,43.8439,43.8611,117762.0
2020-08-18 13:30:00,51.1,51.18,51.07,51.14,150727.0,43.8696,43.9383,43.8439,43.904,150727.0
2020-08-18 14:00:00,51.14,51.17,51.04,51.07,172156.0,43.904,43.9297,43.8181,43.8439,172156.0
2020-08-18 14:30:00,51.07,51.07,50.99,51.05,174801.0,43.8439,43.8439,43.7752,43.8267,174801.0
2020-08-18 15:00:00,51.05,51.06,50.92,51.0,380048.0,43.8267,43.8353,43.7151,43.7838,380048.0
2020-08-18 15:30:00,51.0,51.06,50.85,50.93,829067.0,43.7838,43.8353,43.655,43.7237,829067.0
2020-08-19 09:30:00,51.19,52.03,51.14,51.89,892235.0,43.9469,44.668,43.904,44.5479,892235.0
2020-08-19 10:00:00,51.89,52.03,51.59,51.7,554987.0,44.5479,44.668,44.2903,44.3847,554987.0
2020-08-19 10:30:00,51.7,51.85,51.68,51.83,251982.0,44.3847,44.5135,44.3676,44.4963,251982.0
2020-08-19 11:00:00,51.82,51.85,51.68,51.73,213346.0,44.4878,44.5135,44.3676,44.4105,213346.0
2020-08-19 11:30:00,51.73,51.9,51.69,51.8,264459.0,44.4105,44.5564,44.3762,44.4706,264459.0
2020-08-19 12:00:00,51.81,51.81,51.53,51.6,191164.0,44.4792,44.4792,44.2388,44.2989,191164.0
2020-08-19 12:30:00,51.6,51.61,51.39,51.41,114722.0,44.2989,44.3075,44.1186,44.1358,114722.0
2020-08-19 13:00:00,51.41,51.61,51.39,51.5,233253.0,44.1358,44.3075,44.1186,44.213,233253.0
2020-08-19 13:30:00,51.49,51.57,51.45,51.55,268011.0,44.2045,44.2731,44.1701,44.256,268011.0
2020-08-19 14:00:00,51.56,51.69,51.46,51.54,341587.0,44.2646,44.3762,44.1787,44.2474,341587.0
2020-08-19 14:30:00,51.54,51.6,51.44,51.55,214249.0,44.2474,44.2989,44.1615,44.256,214249.0
2020-08-19 15:00:00,51.54,51.67,51.42,51.45,248296.0,44.2474,44.359,44.1444,44.1701,248296.0
2020-08-19 15:30:00,51.45,51.46,51.15,51.38,819609.0,44.1701,44.1787,43.9126,44.11,819609.0
2020-08-20 09:30:00,50.73,50.91,50.66,50.75,376090.0,43.552,43.7065,43.4919,43.5692,376090.0
2020-08-20 10:00:00,50.75,51.07,50.61,50.82,305232.0,43.5692,43.8439,43.449,43.6293,305232.0
2020-08-20 10:30:00,50.81,50.84,50.6,50.61,218038.0,43.6207,43.6464,43.4404,43.449,218038.0
2020-08-20 11:00:00,50.61,50.67,50.53,50.6,250213.0,43.449,43.5005,43.3803,43.4404,250213.0
2020-08-20 11:30:00,50.6,50.87,50.49,50.87,375837.0,43.4404,43.6722,43.346,43.6722,375837.0
2020-08-20 12:00:00,50.86,50.99,50.83,50.87,256992.0,43.6636,43.7752,43.6378,43.6722,256992.0
2020-08-20 12:30:00,50.86,50.97,50.83,50.88,150172.0,43.6636,43.758,43.6378,43.6808,150172.0
2020-08-20 13:00:00,50.89,51.02,50.8,50.84,172832.0,43.6894,43.801,43.6121,43.6464,172832.0
2020-08-20 13:30:00,50.83,50.95,50.77,50.82,190958.0,43.6378,43.7409,43.5863,43.6293,190958.0
2020-08-20 14:00:00,50.82,50.92,50.71,50.75,337177.0,43.6293,43.7151,43.5348,43.5692,337177.0
2020-08-20 14:30:00,50.76,50.87,50.75,50.83,211115.0,43.5777,43.6722,43.5692,43.6378,211115.0
2020-08-20 15:00:00,50.83,50.91,50.63,50.68,349377.0,43.6378,43.7065,43.4661,43.5091,349377.0
2020-08-20 15:30:00,50.67,50.89,50.63,50.8,791902.0,43.5005,43.6894,43.4661,43.6121,791902.0
2020-08-21 09:30:00,50.59,51.42,50.5,51.19,808815.0,43.4318,44.1444,43.3545,43.9469,808815.0
2020-08-21 10:00:00,51.19,51.32,50.96,51.01,390991.0,43.9469,44.0585,43.7494,43.7924,390991.0
2020-08-21 10:30:00,51.02,51.07,50.9,50.98,260729.0,43.801,43.8439,43.6979,43.7666,260729.0
2020-08-21 11:00:00,50.99,51.16,50.92,50.95,233763.0,43.7752,43.9211,43.7151,43.7409,233763.0
2020-08-21 11:30:00,50.95,51.07,50.91,50.98,194604.0,43.7409,43.8439,43.7065,43.7666,194604.0
2020-08-21 12:00:00,50.97,51.09,50.92,50.96,181149.0,43.758,43.8611,43.7151,43.7494,181149.0
2020-08-21 12:30:00,50.96,51.04,50.94,50.95,193725.0,43.7494,43.8181,43.7323,43.7409,193725.0
2020-08-21 13:00:00,50.96,51.05,50.93,51.0,171378.0,43.7494,43.8267,43.7237,43.7838,171378.0
2020-08-21 13:30:00,51.0,51.12,50.97,51.07,233606.0,43.7838,43.8868,43.758,43.8439,233606.0
2020-08-21 14:00:00,51.07,51.22,51.02,51.14,194524.0,43.8439,43.9727,43.801,43.904,194524.0
2020-08-21 14:30:00,51.15,51.2,51.05,51.07,220245.0,43.9126,43.9555,43.8267,43.8439,220245.0
2020-08-21 15:00:00,51.08,51.13,51.02,51.03,363544.0,43.8525,43.8954,43.801,43.8095,363544.0
2020-08-21 15:30:00,51.04,51.15,50.95,51.12,979258.0,43.8181,43.9126,43.7409,43.8868,979258.0
2020-08-24 09:30:00,51.31,51.55,51.16,51.55,512705.0,44.0499,44.256,43.9211,44.256,512705.0
2020-08-24 10:00:00,51.55,51.89,51.47,51.81,356904.0,44.256,44.5479,44.1873,44.4792,356904.0
2020-08-24 10:30:00,51.82,51.94,51.7,51.81,277661.0,44.4878,44.5908,44.3847,44.4792,277661.0
2020-08-24 11:00:00,51.81,51.9,51.65,51.86,213150.0,44.4792,44.5564,44.3418,44.5221,213150.0
2020-08-24 11:30:00,51.85,52.02,51.8,51.81,296297.0,44.5135,44.6595,44.4706,44.4792,296297.0
2020-08-24 12:00:00,51.8,51.89,51.77,51.83,253908.0,44.4706,44.5479,44.4448,44.4963,253908.0
2020-08-24 12:30:00,51.82,51.95,51.76,51.91,206545.0,44.4878,44.5994,44.4363,44.565,206545.0
2020-08-24 13:00:00,51.91,51.95,51.73,51.91,240816.0,44.565,44.5994,44.4105,44.565,240816.0
2020-08-24 13:30:00,51.91,51.97,51.82,51.89,607031.0,44.565,44.6165,44.4878,44.5479,607031.0
2020-08-24 14:00:00,51.89,52.15,51.88,52.14,599978.0,44.5479,44.7711,44.5393,44.7625,599978.0
2020-08-24 14:30:00,52.14,52.22,52.06,52.2,409271.0,44.7625,44.8312,44.6938,44.814,409271.0
2020-08-24 15:00:00,52.2,52.24,52.08,52.21,458325.0,44.814,44.8483,44.711,44.8226,458325.0
2020-08-24 15:30:00,52.21,52.47,52.19,52.38,1551437.0,44.8226,45.0458,44.8054,44.9685,1551437.0
2020-08-25 09:30:00,52.81,52.89,52.22,52.43,584273.0,45.3377,45.4064,44.8312,45.0115,584273.0
2020-08-25 10:00:00,52.44,52.47,52.12,52.16,303395.0,45.02,45.0458,44.7453,44.7797,303395.0
2020-08-25 10:30:00,52.15,52.17,51.85,51.94,354714.0,44.7711,44.7882,44.5135,44.5908,354714.0
2020-08-25 11:00:00,51.94,52.08,51.89,52.07,239669.0,44.5908,44.711,44.5479,44.7024,239669.0
2020-08-25 11:30:00,52.06,52.14,51.95,52.05,222610.0,44.6938,44.7625,44.5994,44.6852,222610.0
2020-08-25 12:00:00,52.05,52.27,51.99,52.19,262616.0,44.6852,44.8741,44.6337,44.8054,262616.0
2020-08-25 12:30:00,52.2,52.34,52.17,52.3,228610.0,44.814,44.9342,44.7882,44.8998,228610.0
2020-08-25 13:00:00,52.3,52.46,52.28,52.41,386824.0,44.8998,45.0372,44.8827,44.9943,386824.0
2020-08-25 13:30:00,52.41,52.51,52.39,52.41,201300.0,44.9943,45.0801,44.9771,44.9943,201300.0
2020-08-25 14:00:00,52.41,52.59,52.37,52.52,532900.0,44.9943,45.1488,44.9599,45.0887,532900.0
2020-08-25 14:30:00,52.52,52.53,52.05,52.05,594345.0,45.0887,45.0973,44.6852,44.6852,594345.0
2020-08-25 15:00:00,52.06,52.06,51.94,51.98,618337.0,44.6938,44.6938,44.5908,44.6251,618337.0
2020-08-25 15:30:00,51.98,52.08,51.92,52.04,1432016.0,44.6251,44.711,44.5736,44.6766,1432016.0
2020-08-26 09:30:00,51.99,52.05,51.61,51.9,452405.0,44.6337,44.6852,44.3075,44.5564,452405.0
2020-08-26 10:00:00,51.9,52.09,51.71,51.83,237147.0,44.5564,44.7196,44.3933,44.4963,237147.0
2020-08-26 10:30:00,51.83,52.11,51.81,52.05,267514.0,44.4963,44.7367,44.4792,44.6852,267514.0
2020-08-26 11:00:00,52.04,52.08,51.93,51.97,157533.0,44.6766,44.711,44.5822,44.6165,157533.0
2020-08-26 11:30:00,51.96,51.96,51.8,51.86,165851.0,44.608,44.608,44.4706,44.5221,165851.0
2020-08-26 12:00:00,51.86,52.0,51.86,51.96,233871.0,44.5221,44.6423,44.5221,44.608,233871.0
2020-08-26 12:30:00,51.95,52.0,51.87,52.0,158861.0,44.5994,44.6423,44.5307,44.6423,158861.0
2020-08-26 13:00:00,51.99,52.0,51.84,51.84,125592.0,44.6337,44.6423,44.5049,44.5049,125592.0
2020-08-26 13:30:00,51.84,51.93,51.84,51.87,156586.0,44.5049,44.5822,44.5049,44.5307,156586.0
2020-08-26 14:00:00,51.87,51.91,51.82,51.9,408342.0,44.5307,44.565,44.4878,44.5564,408342.0
2020-08-26 14:30:00,51.9,51.92,51.8,51.81,283859.0,44.5564,44.5736,44.4706,44.4792,283859.0
2020-08-26 15:00:00,51.8,51.9,51.77,51.89,364084.0,44.4706,44.5564,44.4448,44.5479,364084.0
2020-08-26 15:30:00,51.89,51.93,51.7,51.71,1371730.0,44.5479,44.5822,44.3847,44.3933,1371730.0
2020-08-27 09:30:00,51.76,52.36,51.68,52.36,852194.0,44.4363,44.9514,44.3676,44.9514,852194.0
2020-08-27 10:00:00,52.36,52.59,52.05,52.13,621352.0,44.9514,45.1488,44.6852,44.7539,621352.0
2020-08-27 10:30:00,52.13,52.67,52.08,52.66,529817.0,44.7539,45.2175,44.711,45.2089,529817.0
2020-08-27 11:00:00,52.67,52.69,52.28,52.43,381401.0,45.2175,45.2347,44.8827,45.0115,381401.0
2020-08-27 11:30:00,52.44,52.58,52.37,52.55,235736.0,45.02,45.1402,44.9599,45.1145,235736.0
2020-08-27 12:00:00,52.55,52.65,52.43,52.44,431398.0,45.1145,45.2003,45.0115,45.02,431398.0
2020-08-27 12:30:00,52.45,52.52,52.36,52.5,386253.0,45.0286,45.0887,44.9514,45.0715,386253.0
2020-08-27 13:00:00,52.49,52.77,52.39,52.68,333398.0,45.063,45.3033,44.9771,45.2261,333398.0
2020-08-27 13:30:00,52.69,52.77,52.6,52.7,183121.0,45.2347,45.3033,45.1574,45.2432,183121.0
2020-08-27 14:00:00,52.69,52.81,52.68,52.77,413434.0,45.2347,45.3377,45.2261,45.3033,413434.0
2020-08-27 14:30:00,52.76,52.77,52.64,52.73,508433.0,45.2948,45.3033,45.1917,45.269,508433.0
2020-08-27 15:00:00,52.73,52.87,52.69,52.73,574810.0,45.269,45.3892,45.2347,45.269,574810.0
2020-08-27 15:30:00,52.73,52.77,52.48,52.6,1110086.0,45.269,45.3033,45.0544,45.1574,1110086.0
2020-08-28 09:30:00,53.0,53.0,52.59,52.65,745097.0,45.5008,45.5008,45.1488,45.2003,745097.0
2020-08-28 10:00:00,52.65,52.71,52.49,52.53,327135.0,45.2003,45.2518,45.063,45.0973,327135.0
2020-08-28 10:30:00,52.52,52.66,52.45,52.53,233745.0,45.0887,45.2089,45.0286,45.0973,233745.0
2020-08-28 11:00:00,52.53,52.68,52.5,52.55,352852.0,45.0973,45.2261,45.0715,45.1145,352852.0
2020-08-28 11:30:00,52.55,52.77,52.54,52.73,282825.0,45.1145,45.3033,45.1059,45.269,282825.0
2020-08-28 12:00:00,52.74,52.89,52.69,52.82,274866.0,45.2776,45.4064,45.2347,45.3463,274866.0
2020-08-28 12:30:00,52.82,53.0,52.76,52.99,433466.0,45.3463,45.5008,45.2948,45.4922,433466.0
2020-08-28 13:00:00,52.99,53.0,52.8,52.84,471618.0,45.4922,45.5008,45.3291,45.3634,471618.0
2020-08-28 13:30:00,52.85,52.91,52.71,52.71,273552.0,45.372,45.4235,45.2518,45.2518,273552.0
2020-08-28 14:00:00,52.71,52.77,52.64,52.66,381959.0,45.2518,45.3033,45.1917,45.2089,381959.0
2020-08-28 14:30:00,52.65,52.71,52.51,52.7,475546.0,45.2003,45.2518,45.0801,45.2432,475546.0
2020-08-28 15:00:00,52.7,52.83,52.65,52.74,348194.0,45.2432,45.3549,45.2003,45.2776,348194.0
2020-08-28 15:30:00,52.73,52.95,52.66,52.88,1727069.0,45.269,45.4579,45.2089,45.3978,1727069.0
2020-08-31 09:30:00,52.89,52.89,52.28,52.44,681316.0,45.4064,45.4064,44.8827,45.02,681316.0
2020-08-31 10:00:00,52.43,52.59,52.33,52.47,338141.0,45.0115,45.1488,44.9256,45.0458,338141.0
2020-08-31 10:30:00,52.47,52.67,52.47,52.54,178896.0,45.0458,45.2175,45.0458,45.1059,178896.0
2020-08-31 11:00:00,52.55,52.68,52.42,52.46,213315.0,45.1145,45.2261,45.0029,45.0372,213315.0
2020-08-31 11:30:00,52.45,52.6,52.4,52.54,158941.0,45.0286,45.1574,44.9857,45.1059,158941.0
2020-08-31 12:00:00,52.54,52.75,52.51,52.62,252715.0,45.1059,45.2862,45.0801,45.1746,252715.0
2020-08-31 12:30:00,52.62,52.62,52.5,52.54,144879.0,45.1746,45.1746,45.0715,45.1059,144879.0
2020-08-31 13:00:00,52.53,52.56,52.47,52.53,156949.0,45.0973,45.1231,45.0458,45.0973,156949.0
2020-08-31 13:30:00,52.53,52.6,52.45,52.5,206960.0,45.0973,45.1574,45.0286,45.0715,206960.0
2020-08-31 14:00:00,52.49,52.56,52.47,52.48,145446.0,45.063,45.1231,45.0458,45.0544,145446.0
2020-08-31 14:30:00,52.48,52.56,52.44,52.44,190912.0,45.0544,45.1231,45.02,45.02,190912.0
2020-08-31 15:00:00,52.45,52.49,52.36,52.4,382880.0,45.0286,45.063,44.9514,44.9857,382880.0
2020-08-31 15:30:00,52.4,52.64,52.25,52.25,1139376.0,44.9857,45.1917,44.8569,44.8569,1139376.0
2020-09-01 09:30:00,51.92,52.41,51.69,52.37,548151.0,44.5736,44.9943,44.3762,44.9599,548151.0
2020-09-01 10:00:00,52.37,52.75,52.37,52.75,408776.0,44.9599,45.2862,44.9599,45.2862,408776.0
2020-09-01 10:30:00,52.75,52.82,52.59,52.68,296685.0,45.2862,45.3463,45.1488,45.2261,296685.0
2020-09-01 11:00:00,52.69,52.69,52.37,52.37,316373.0,45.2347,45.2347,44.9599,44.9599,316373.0
2020-09-01 11:30:00,52.37,52.45,52.22,52.23,267446.0,44.9599,45.0286,44.8312,44.8398,267446.0
2020-09-01 12:00:00,52.24,52.28,52.1,52.1,199652.0,44.8483,44.8827,44.7281,44.7281,199652.0
2020-09-01 12:30:00,52.1,52.18,52.02,52.11,139997.0,44.7281,44.7968,44.6595,44.7367,139997.0
2020-09-01 13:00:00,52.11,52.18,52.03,52.05,172075.0,44.7367,44.7968,44.668,44.6852,172075.0
2020-09-01 13:30:00,52.05,52.19,52.01,52.09,188985.0,44.6852,44.8054,44.6509,44.7196,188985.0
2020-09-01 14:00:00,52.09,52.25,52.08,52.21,213156.0,44.7196,44.8569,44.711,44.8226,213156.0
2020-09-01 14:30:00,52.2,52.37,52.17,52.37,298737.0,44.814,44.9599,44.7882,44.9599,298737.0
2020-09-01 15:00:00,52.36,52.42,52.26,52.38,273523.0,44.9514,45.0029,44.8655,44.9685,273523.0
2020-09-01 15:30:00,52.38,52.6,52.34,52.6,779221.0,44.9685,45.1574,44.9342,45.1574,779221.0
2020-09-02 09:30:00,52.52,53.02,52.46,53.01,814002.0,45.0887,45.518,45.0372,45.5094,814002.0
2020-09-02 10:00:00,53.01,53.09,52.76,53.03,473437.0,45.5094,45.5781,45.2948,45.5266,473437.0
2020-09-02 10:30:00,53.03,53.18,52.94,53.11,489205.0,45.5266,45.6553,45.4493,45.5952,489205.0
2020-09-02 11:00:00,53.11,53.23,52.94,52.96,336210.0,45.5952,45.6983,45.4493,45.4665,336210.0
2020-09-02 11:30:00,52.96,53.09,52.94,53.05,297823.0,45.4665,45.5781,45.4493,45.5437,297823.0
2020-09-02 12:00:00,53.05,53.06,52.91,53.02,477968.0,45.5437,45.5523,45.4235,45.518,477968.0
2020-09-02 12:30:00,53.03,53.04,52.96,52.98,133319.0,45.5266,45.5351,45.4665,45.4836,133319.0
2020-09-02 13:00:00,52.97,53.09,52.95,53.08,223487.0,45.475,45.5781,45.4579,45.5695,223487.0
2020-09-02 13:30:00,53.08,53.12,53.02,53.03,226236.0,45.5695,45.6038,45.518,45.5266,226236.0
2020-09-02 14:00:00,53.03,53.04,52.93,52.94,275689.0,45.5266,45.5351,45.4407,45.4493,275689.0
2020-09-02 14:30:00,52.94,53.12,52.92,53.12,204553.0,45.4493,45.6038,45.4321,45.6038,204553.0
2020-09-02 15:00:00,53.12,53.17,53.0,53.14,454240.0,45.6038,45.6467,45.5008,45.621,454240.0
2020-09-02 15:30:00,53.14,53.47,53.07,53.22,1137601.0,45.621,45.9043,45.5609,45.6897,1137601.0
2020-09-03 09:30:00,53.6,54.38,53.59,54.12,1013810.0,46.0159,46.6855,46.0073,46.4623,1013810.0
2020-09-03 10:00:00,54.12,54.15,53.07,53.27,736369.0,46.4623,46.4881,45.5609,45.7326,736369.0
2020-09-03 10:30:00,53.28,53.51,53.14,53.32,554714.0,45.7412,45.9386,45.621,45.7755,554714.0
2020-09-03 11:00:00,53.32,53.33,52.2,52.58,848406.0,45.7755,45.7841,44.814,45.1402,848406.0
2020-09-03 11:30:00,52.59,52.89,52.49,52.77,643036.0,45.1488,45.4064,45.063,45.3033,643036.0
2020-09-03 12:00:00,52.76,52.96,52.65,52.9,515667.0,45.2948,45.4665,45.2003,45.4149,515667.0
2020-09-03 12:30:00,52.9,52.96,52.61,52.66,563523.0,45.4149,45.4665,45.166,45.2089,563523.0
2020-09-03 13:00:00,52.66,52.83,52.48,52.81,360723.0,45.2089,45.3549,45.0544,45.3377,360723.0
2020-09-03 13:30:00,52.8,52.86,52.57,52.78,367113.0,45.3291,45.3806,45.1316,45.3119,367113.0
2020-09-03 14:00:00,52.78,52.89,52.59,52.69,468170.0,45.3119,45.4064,45.1488,45.2347,468170.0
2020-09-03 14:30:00,52.7,52.99,52.49,52.5,667568.0,45.2432,45.4922,45.063,45.0715,667568.0
2020-09-03 15:00:00,52.51,52.73,52.44,52.5,625468.0,45.0801,45.269,45.02,45.0715,625468.0
2020-09-03 15:30:00,52.49,52.81,52.39,52.76,1464327.0,45.063,45.3377,44.9771,45.2948,1464327.0
2020-09-04 09:30:00,53.44,53.76,52.98,53.01,921472.0,45.8785,46.1533,45.4836,45.5094,921472.0
2020-09-04 10:00:00,53.01,53.36,52.43,52.47,756999.0,45.5094,45.8099,45.0115,45.0458,756999.0
2020-09-04 10:30:00,52.48,52.63,51.98,52.17,688707.0,45.0544,45.1832,44.6251,44.7882,688707.0
2020-09-04 11:00:00,52.17,52.43,51.76,51.83,624030.0,44.7882,45.0115,44.4363,44.4963,624030.0
2020-09-04 11:30:00,51.86,52.13,51.75,52.07,382679.0,44.5221,44.7539,44.4277,44.7024,382679.0
2020-09-04 12:00:00,52.07,52.3,52.02,52.27,349409.0,44.7024,44.8998,44.6595,44.8741,349409.0
2020-09-04 12:30:00,52.27,52.67,52.23,52.57,320464.0,44.8741,45.2175,44.8398,45.1316,320464.0
2020-09-04 13:00:00,52.57,52.61,52.19,52.26,318227.0,45.1316,45.166,44.8054,44.8655,318227.0
2020-09-04 13:30:00,52.25,52.52,52.18,52.49,350863.0,44.8569,45.0887,44.7968,45.063,350863.0
2020-09-04 14:00:00,52.48,52.67,52.37,52.66,312670.0,45.0544,45.2175,44.9599,45.2089,312670.0
2020-09-04 14:30:00,52.66,53.17,52.58,53.16,557933.0,45.2089,45.6467,45.1402,45.6382,557933.0
2020-09-04 15:00:00,53.17,53.28,52.97,53.12,620501.0,45.6467,45.7412,45.475,45.6038,620501.0
2020-09-04 15:30:00,53.13,53.13,52.64,52.69,1157767.0,45.6124,45.6124,45.1917,45.2347,1157767.0
2020-09-08 09:30:00,52.29,52.29,50.44,50.77,1515746.0,44.8913,44.8913,43.303,43.5863,1515746.0
2020-09-08 10:00:00,50.77,50.87,50.41,50.76,981793.0,43.5863,43.6722,43.2773,43.5777,981793.0
2020-09-08 10:30:00,50.75,50.92,50.15,50.27,693836.0,43.5692,43.7151,43.0541,43.1571,693836.0
2020-09-08 11:00:00,50.28,50.61,50.18,50.46,479853.0,43.1657,43.449,43.0798,43.3202,479853.0
2020-09-08 11:30:00,50.45,50.52,50.23,50.38,319283.0,43.3116,43.3717,43.1227,43.2515,319283.0
2020-09-08 12:00:00,50.38,50.75,50.37,50.64,280005.0,43.2515,43.5692,43.2429,43.4747,280005.0
2020-09-08 12:30:00,50.65,50.83,50.57,50.7,290565.0,43.4833,43.6378,43.4146,43.5262,290565.0
2020-09-08 13:00:00,50.7,51.06,50.65,51.01,440030.0,43.5262,43.8353,43.4833,43.7924,440030.0
2020-09-08 13:30:00,51.0,51.08,50.88,50.89,345283.0,43.7838,43.8525,43.6808,43.6894,345283.0
2020-09-08 14:00:00,50.89,50.93,50.64,50.69,375516.0,43.6894,43.7237,43.4747,43.5177,375516.0
2020-09-08 14:30:00,50.68,50.69,50.27,50.5,522336.0,43.5091,43.5177,43.1571,43.3545,522336.0
2020-09-08 15:00:00,50.5,50.5,50.14,50.42,721407.0,43.3545,43.3545,43.0455,43.2859,721407.0
2020-09-08 15:30:00,50.43,50.56,50.09,50.19,1431055.0,43.2944,43.406,43.0025,43.0884,1431055.0
2020-09-09 09:30:00,50.59,50.97,50.43,50.96,785068.0,43.4318,43.758,43.2944,43.7494,785068.0
2020-09-09 10:00:00,50.95,51.11,50.85,50.88,440675.0,43.7409,43.8782,43.655,43.6808,440675.0
2020-09-09 10:30:00,50.89,51.2,50.88,51.16,365501.0,43.6894,43.9555,43.6808,43.9211,365501.0
2020-09-09 11:00:00,51.17,51.34,51.07,51.22,379162.0,43.9297,44.0757,43.8439,43.9727,379162.0
2020-09-09 11:30:00,51.23,51.45,51.15,51.2,273175.0,43.9812,44.1701,43.9126,43.9555,273175.0
2020-09-09 12:00:00,51.21,51.26,51.1,51.1,224878.0,43.9641,44.007,43.8696,43.8696,224878.0
2020-09-09 12:30:00,51.1,51.32,51.1,51.16,312245.0,43.8696,44.0585,43.8696,43.9211,312245.0
2020-09-09 13:00:00,51.17,51.44,51.17,51.38,213797.0,43.9297,44.1615,43.9297,44.11,213797.0
2020-09-09 13:30:00,51.38,51.63,51.37,51.54,443121.0,44.11,44.3246,44.1014,44.2474,443121.0
2020-09-09 14:00:00,51.55,51.6,51.36,51.41,635266.0,44.256,44.2989,44.0929,44.1358,635266.0
2020-09-09 14:30:00,51.42,51.52,51.29,51.39,435428.0,44.1444,44.2302,44.0328,44.1186,435428.0
2020-09-09 15:00:00,51.38,51.51,51.29,51.45,470442.0,44.11,44.2216,44.0328,44.1701,470442.0
2020-09-09 15:30:00,51.45,51.46,50.99,51.06,1665190.0,44.1701,44.1787,43.7752,43.8353,1665190.0
2020-09-10 09:30:00,51.33,51.56,51.06,51.46,850807.0,44.0671,44.2646,43.8353,44.1787,850807.0
2020-09-10 10:00:00,51.46,51.59,51.3,51.4,451768.0,44.1787,44.2903,44.0413,44.1272,451768.0
2020-09-10 10:30:00,51.4,51.43,50.75,50.78,543579.0,44.1272,44.1529,43.5692,43.5949,543579.0
2020-09-10 11:00:00,50.77,51.06,50.74,51.05,415620.0,43.5863,43.8353,43.5606,43.8267,415620.0
2020-09-10 11:30:00,51.05,51.07,50.72,50.76,344245.0,43.8267,43.8439,43.5434,43.5777,344245.0
2020-09-10 12:00:00,50.76,50.87,50.59,50.73,321427.0,43.5777,43.6722,43.4318,43.552,321427.0
2020-09-10 12:30:00,50.71,50.76,50.44,50.53,358484.0,43.5348,43.5777,43.303,43.3803,358484.0
2020-09-10 13:00:00,50.53,50.66,50.49,50.55,394202.0,43.3803,43.4919,43.346,43.3975,394202.0
2020-09-10 13:30:00,50.55,50.69,50.45,50.55,261944.0,43.3975,43.5177,43.3116,43.3975,261944.0
2020-09-10 14:00:00,50.53,50.75,50.35,50.37,490209.0,43.3803,43.5692,43.2258,43.2429,490209.0
2020-09-10 14:30:00,50.36,50.51,50.26,50.46,598014.0,43.2343,43.3631,43.1485,43.3202,598014.0
2020-09-10 15:00:00,50.47,50.53,50.17,50.34,479008.0,43.3288,43.3803,43.0712,43.2172,479008.0
2020-09-10 15:30:00,50.34,50.59,50.25,50.3,1137643.0,43.2172,43.4318,43.1399,43.1828,1137643.0
2020-09-11 09:30:00,50.36,50.76,50.31,50.6,1255245.0,43.2343,43.5777,43.1914,43.4404,1255245.0
2020-09-11 10:00:00,50.59,50.91,50.53,50.69,694290.0,43.4318,43.7065,43.3803,43.5177,694290.0
2020-09-11 10:30:00,50.68,50.8,50.57,50.67,526870.0,43.5091,43.6121,43.4146,43.5005,526870.0
2020-09-11 11:00:00,50.67,50.87,50.64,50.77,314372.0,43.5005,43.6722,43.4747,43.5863,314372.0
2020-09-11 11:30:00,50.76,50.85,50.64,50.74,376200.0,43.5777,43.655,43.4747,43.5606,376200.0
2020-09-11 12:00:00,50.73,50.95,50.65,50.88,438546.0,43.552,43.7409,43.4833,43.6808,438546.0
2020-09-11 12:30:00,50.87,50.87,50.49,50.5,258670.0,43.6722,43.6722,43.346,43.3545,258670.0
2020-09-11 13:00:00,50.5,50.53,50.22,50.26,302504.0,43.3545,43.3803,43.1142,43.1485,302504.0
2020-09-11 13:30:00,50.25,50.3,50.15,50.15,346590.0,43.1399,43.1828,43.0541,43.0541,346590.0
2020-09-11 14:00:00,50.16,50.31,50.05,50.21,414786.0,43.0626,43.1914,42.9682,43.1056,414786.0
2020-09-11 14:30:00,50.21,50.45,50.21,50.42,492993.0,43.1056,43.3116,43.1056,43.2859,492993.0
2020-09-11 15:00:00,50.42,50.55,50.21,50.47,390439.0,43.2859,43.3975,43.1056,43.3288,390439.0
2020-09-11 15:30:00,50.48,50.58,50.33,50.34,1175734.0,43.3374,43.4232,43.2086,43.2172,1175734.0
2020-09-14 09:30:00,50.96,51.08,50.3,51.0,1298411.0,43.7494,43.8525,43.1828,43.7838,1298411.0
2020-09-14 10:00:00,51.01,51.29,50.97,51.28,655341.0,43.7924,44.0328,43.758,44.0242,655341.0
2020-09-14 10:30:00,51.27,51.33,51.02,51.21,359605.0,44.0156,44.0671,43.801,43.9641,359605.0
2020-09-14 11:00:00,51.22,51.42,51.22,51.41,355784.0,43.9727,44.1444,43.9727,44.1358,355784.0
2020-09-14 11:30:00,51.4,51.53,51.15,51.24,403620.0,44.1272,44.2388,43.9126,43.9898,403620.0
2020-09-14 12:00:00,51.23,51.36,51.18,51.35,278027.0,43.9812,44.0929,43.9383,44.0843,278027.0
2020-09-14 12:30:00,51.34,51.51,51.27,51.49,323725.0,44.0757,44.2216,44.0156,44.2045,323725.0
2020-09-14 13:00:00,51.5,51.57,51.37,51.41,396637.0,44.213,44.2731,44.1014,44.1358,396637.0
2020-09-14 13:30:00,51.42,51.43,51.0,51.21,454022.0,44.1444,44.1529,43.7838,43.9641,454022.0
2020-09-14 14:00:00,51.21,51.32,51.12,51.15,247322.0,43.9641,44.0585,43.8868,43.9126,247322.0
2020-09-14 14:30:00,51.15,51.17,50.85,51.0,445584.0,43.9126,43.9297,43.655,43.7838,445584.0
2020-09-14 15:00:00,51.0,51.09,50.89,51.08,463339.0,43.7838,43.8611,43.6894,43.8525,463339.0
2020-09-14 15:30:00,51.08,51.34,51.0,51.14,1051816.0,43.8525,44.0757,43.7838,43.904,1051816.0
2020-09-15 09:30:00,51.16,51.34,50.63,50.64,608681.0,43.9211,44.0757,43.4661,43.4747,608681.0
2020-09-15 10:00:00,50.64,50.98,50.59,50.85,380297.0,43.4747,43.7666,43.4318,43.655,380297.0
2020-09-15 10:30:00,50.86,51.13,50.82,50.91,247776.0,43.6636,43.8954,43.6293,43.7065,247776.0
2020-09-15 11:00:00,50.9,50.94,50.71,50.76,259381.0,43.6979,43.7323,43.5348,43.5777,259381.0
2020-09-15 11:30:00,50.76,50.76,50.56,50.71,495062.0,43.5777,43.5777,43.406,43.5348,495062.0
2020-09-15 12:00:00,50.71,50.9,50.69,50.82,259462.0,43.5348,43.6979,43.5177,43.6293,259462.0
2020-09-15 12:30:00,50.81,50.85,50.67,50.7,332346.0,43.6207,43.655,43.5005,43.5262,332346.0
2020-09-15 13:00:00,50.71,50.77,50.5,50.57,338447.0,43.5348,43.5863,43.3545,43.4146,338447.0
2020-09-15 13:30:00,50.57,50.65,50.48,50.65,243909.0,43.4146,43.4833,43.3374,43.4833,243909.0
2020-09-15 14:00:00,50.64,50.69,50.58,50.61,347327.0,43.4747,43.5177,43.4232,43.449,347327.0
2020-09-15 14:30:00,50.61,50.72,50.56,50.71,373319.0,43.449,43.5434,43.406,43.5348,373319.0
2020-09-15 15:00:00,50.71,50.71,50.47,50.49,602846.0,43.5348,43.5348,43.3288,43.346,602846.0
2020-09-15 15:30:00,50.5,50.5,50.27,50.38,1560480.0,43.3545,43.3545,43.1571,43.2515,1560480.0
2020-09-16 09:30:00,50.52,50.87,50.31,50.77,672222.0,43.3717,43.6722,43.1914,43.5863,672222.0
2020-09-16 10:00:00,50.77,51.6,50.75,51.45,1074093.0,43.5863,44.2989,43.5692,44.1701,1074093.0
2020-09-16 10:30:00,51.45,51.75,51.43,51.74,730792.0,44.1701,44.4277,44.1529,44.4191,730792.0
2020-09-16 11:00:00,51.75,51.87,51.59,51.65,588558.0,44.4277,44.5307,44.2903,44.3418,588558.0
2020-09-16 11:30:00,51.65,51.65,51.48,51.52,262721.0,44.3418,44.3418,44.1959,44.2302,262721.0
2020-09-16 12:00:00,51.52,51.67,51.47,51.66,249367.0,44.2302,44.359,44.1873,44.3504,249367.0
2020-09-16 12:30:00,51.65,51.74,51.59,51.64,202690.0,44.3418,44.4191,44.2903,44.3332,202690.0
2020-09-16 13:00:00,51.64,51.68,51.56,51.62,258307.0,44.3332,44.3676,44.2646,44.3161,258307.0
2020-09-16 13:30:00,51.62,51.8,51.58,51.66,375978.0,44.3161,44.4706,44.2817,44.3504,375978.0
2020-09-16 14:00:00,51.67,51.86,51.66,51.74,342915.0,44.359,44.5221,44.3504,44.4191,342915.0
2020-09-16 14:30:00,51.75,51.91,51.55,51.63,444886.0,44.4277,44.565,44.256,44.3246,444886.0
2020-09-16 15:00:00,51.63,51.69,51.21,51.35,519766.0,44.3246,44.3762,43.9641,44.0843,519766.0
2020-09-16 15:30:00,51.35,51.5,51.1,51.17,1049759.0,44.0843,44.213,43.8696,43.9297,1049759.0
2020-09-17 09:30:00,50.41,50.68,50.26,50.54,490626.0,43.2773,43.5091,43.1485,43.3889,490626.0
2020-09-17 10:00:00,50.55,50.83,50.38,50.77,272412.0,43.3975,43.6378,43.2515,43.5863,272412.0
2020-09-17 10:30:00,50.79,50.9,50.66,50.74,182007.0,43.6035,43.6979,43.4919,43.5606,182007.0
2020-09-17 11:00:00,50.75,50.93,50.65,50.67,162367.0,43.5692,43.7237,43.4833,43.5005,162367.0
2020-09-17 11:30:00,50.66,50.71,50.38,50.45,219251.0,43.4919,43.5348,43.2515,43.3116,219251.0
2020-09-17 12:00:00,50.43,50.49,50.03,50.14,358459.0,43.2944,43.346,42.951,43.0455,358459.0
2020-09-17 12:30:00,50.12,50.25,50.1,50.2,244032.0,43.0283,43.1399,43.0111,43.097,244032.0
2020-09-17 13:00:00,50.2,50.22,50.05,50.08,442903.0,43.097,43.1142,42.9682,42.994,442903.0
2020-09-17 13:30:00,50.08,50.18,50.02,50.14,297248.0,42.994,43.0798,42.9425,43.0455,297248.0
2020-09-17 14:00:00,50.15,50.28,50.12,50.17,364728.0,43.0541,43.1657,43.0283,43.0712,364728.0
2020-09-17 14:30:00,50.16,50.19,50.02,50.15,429363.0,43.0626,43.0884,42.9425,43.0541,429363.0
2020-09-17 15:00:00,50.15,50.21,49.98,50.09,605400.0,43.0541,43.1056,42.9081,43.0025,605400.0
2020-09-17 15:30:00,50.08,50.27,50.06,50.25,1313875.0,42.994,43.1571,42.9768,43.1399,1313875.0
2020-09-18 09:30:00,50.37,50.57,50.05,50.2,1317035.0,43.2429,43.4146,42.9682,43.097,1317035.0
2020-09-18 10:00:00,50.2,50.94,50.13,50.89,645254.0,43.097,43.7323,43.0369,43.6894,645254.0
2020-09-18 10:30:00,50.9,50.92,50.62,50.66,313520.0,43.6979,43.7151,43.4576,43.4919,313520.0
2020-09-18 11:00:00,50.66,50.79,50.55,50.76,348160.0,43.4919,43.6035,43.3975,43.5777,348160.0
2020-09-18 11:30:00,50.77,50.85,50.65,50.73,196636.0,43.5863,43.655,43.4833,43.552,196636.0
2020-09-18 12:00:00,50.73,50.79,50.67,50.72,196927.0,43.552,43.6035,43.5005,43.5434,196927.0
2020-09-18 12:30:00,50.73,50.74,50.53,50.57,173327.0,43.552,43.5606,43.3803,43.4146,173327.0
2020-09-18 13:00:00,50.57,50.6,50.37,50.37,248213.0,43.4146,43.4404,43.2429,43.2429,248213.0
2020-09-18 13:30:00,50.36,50.36,50.13,50.28,362043.0,43.2343,43.2343,43.0369,43.1657,362043.0
2020-09-18 14:00:00,50.28,50.28,50.1,50.17,395810.0,43.1657,43.1657,43.0111,43.0712,395810.0
2020-09-18 14:30:00,50.17,50.23,50.1,50.21,275187.0,43.0712,43.1227,43.0111,43.1056,275187.0
2020-09-18 15:00:00,50.21,50.31,50.14,50.3,289085.0,43.1056,43.1914,43.0455,43.1828,289085.0
2020-09-18 15:30:00,50.3,50.39,50.07,50.07,1124830.0,43.1828,43.2601,42.9854,42.9854,1124830.0
2020-09-21 09:30:00,48.86,49.03,48.61,48.93,958825.0,41.9466,42.0925,41.732,42.0067,958825.0
2020-09-21 10:00:00,48.93,49.09,48.01,48.15,660075.0,42.0067,42.144,41.2169,41.337,660075.0
2020-09-21 10:30:00,48.14,48.14,47.68,47.76,575177.0,41.3285,41.3285,40.9335,41.0022,575177.0
2020-09-21 11:00:00,47.74,47.94,47.53,47.57,446201.0,40.9851,41.1568,40.8048,40.8391,446201.0
2020-09-21 11:30:00,47.57,47.86,47.51,47.84,443110.0,40.8391,41.0881,40.7876,41.0709,443110.0
2020-09-21 12:00:00,47.84,48.06,47.81,48.04,339147.0,41.0709,41.2598,41.0452,41.2426,339147.0
2020-09-21 12:30:00,48.04,48.13,47.8,47.9,645181.0,41.2426,41.3199,41.0366,41.1224,645181.0
2020-09-21 13:00:00,47.9,48.09,47.81,48.08,436086.0,41.1224,41.2855,41.0452,41.277,436086.0
2020-09-21 13:30:00,48.08,48.25,48.04,48.14,433708.0,41.277,41.4229,41.2426,41.3285,433708.0
2020-09-21 14:00:00,48.14,48.2,48.01,48.15,485326.0,41.3285,41.38,41.2169,41.337,485326.0
2020-09-21 14:30:00,48.14,48.15,47.93,48.05,656686.0,41.3285,41.337,41.1482,41.2512,656686.0
2020-09-21 15:00:00,48.05,48.52,48.02,48.32,747369.0,41.2512,41.6547,41.2254,41.483,747369.0
2020-09-21 15:30:00,48.33,48.4,48.16,48.37,3022778.0,41.4916,41.5517,41.3456,41.5259,3022778.0
2020-09-22 09:30:00,48.28,48.59,47.93,47.95,830198.0,41.4487,41.7148,41.1482,41.1653,830198.0
2020-09-22 10:00:00,47.94,47.97,47.61,47.71,653347.0,41.1568,41.1825,40.8735,40.9593,653347.0
2020-09-22 10:30:00,47.71,47.74,47.18,47.18,592829.0,40.9593,40.9851,40.5043,40.5043,592829.0
2020-09-22 11:00:00,47.19,47.3,47.01,47.15,802385.0,40.5129,40.6073,40.3584,40.4785,802385.0
2020-09-22 11:30:00,47.15,47.25,47.02,47.07,513553.0,40.4785,40.5644,40.3669,40.4099,513553.0
2020-09-22 12:00:00,47.06,47.22,46.99,47.04,486965.0,40.4013,40.5386,40.3412,40.3841,486965.0
2020-09-22 12:30:00,47.05,47.17,46.92,47.04,632786.0,40.3927,40.4957,40.2811,40.3841,632786.0
2020-09-22 13:00:00,47.04,47.32,47.04,47.3,315947.0,40.3841,40.6245,40.3841,40.6073,315947.0
2020-09-22 13:30:00,47.3,47.57,47.3,47.39,642931.0,40.6073,40.8391,40.6073,40.6846,642931.0
2020-09-22 14:00:00,47.4,47.47,47.2,47.3,431390.0,40.6932,40.7533,40.5215,40.6073,431390.0
2020-09-22 14:30:00,47.31,47.6,47.3,47.53,694644.0,40.6159,40.8649,40.6073,40.8048,694644.0
2020-09-22 15:00:00,47.54,47.6,47.48,47.57,581869.0,40.8134,40.8649,40.7618,40.8391,581869.0
2020-09-22 15:30:00,47.57,47.65,47.4,47.62,1795611.0,40.8391,40.9078,40.6932,40.882,1795611.0
2020-09-23 09:30:00,47.86,48.24,47.67,48.05,805360.0,41.0881,41.4143,40.925,41.2512,805360.0
2020-09-23 10:00:00,48.06,48.16,47.96,48.08,464956.0,41.2598,41.3456,41.1739,41.277,464956.0
2020-09-23 10:30:00,48.08,48.09,47.69,47.8,321745.0,41.277,41.2855,40.9421,41.0366,321745.0
2020-09-23 11:00:00,47.82,47.96,47.68,47.72,227685.0,41.0537,41.1739,40.9335,40.9679,227685.0
2020-09-23 11:30:00,47.72,47.87,47.62,47.63,181701.0,40.9679,41.0967,40.882,40.8906,181701.0
2020-09-23 12:00:00,47.63,47.7,47.5,47.54,184421.0,40.8906,40.9507,40.779,40.8134,184421.0
2020-09-23 12:30:00,47.53,47.71,47.47,47.71,182570.0,40.8048,40.9593,40.7533,40.9593,182570.0
2020-09-23 13:00:00,47.71,47.73,47.52,47.53,322418.0,40.9593,40.9765,40.7962,40.8048,322418.0
2020-09-23 13:30:00,47.52,47.56,47.4,47.46,207038.0,40.7962,40.8305,40.6932,40.7447,207038.0
2020-09-23 14:00:00,47.46,47.48,47.15,47.16,323826.0,40.7447,40.7618,40.4785,40.4871,323826.0
2020-09-23 14:30:00,47.16,47.18,46.76,46.79,417809.0,40.4871,40.5043,40.1437,40.1695,417809.0
2020-09-23 15:00:00,46.8,46.87,46.61,46.73,658320.0,40.1781,40.2382,40.0149,40.118,658320.0
2020-09-23 15:30:00,46.72,46.79,46.39,46.42,1791478.0,40.1094,40.1695,39.8261,39.8518,1791478.0
2020-09-24 09:30:00,46.54,46.59,45.86,46.13,1084067.0,39.9549,39.9978,39.3711,39.6029,1084067.0
2020-09-24 10:00:00,46.12,46.94,46.11,46.89,1139250.0,39.5943,40.2983,39.5857,40.2553,1139250.0
2020-09-24 10:30:00,46.89,46.94,46.62,46.76,546240.0,40.2553,40.2983,40.0235,40.1437,546240.0
2020-09-24 11:00:00,46.75,46.81,46.53,46.72,480176.0,40.1351,40.1866,39.9463,40.1094,480176.0
2020-09-24 11:30:00,46.71,46.91,46.68,46.89,378545.0,40.1008,40.2725,40.075,40.2553,378545.0
2020-09-24 12:00:00,46.89,47.12,46.83,46.99,322553.0,40.2553,40.4528,40.2038,40.3412,322553.0
2020-09-24 12:30:00,47.0,47.01,46.76,46.9,324097.0,40.3498,40.3584,40.1437,40.2639,324097.0
2020-09-24 13:00:00,46.89,47.36,46.88,47.29,396765.0,40.2553,40.6588,40.2467,40.5987,396765.0
2020-09-24 13:30:00,47.29,47.42,47.17,47.2,327526.0,40.5987,40.7103,40.4957,40.5215,327526.0
2020-09-24 14:00:00,47.2,47.24,46.87,46.89,313880.0,40.5215,40.5558,40.2382,40.2553,313880.0
2020-09-24 14:30:00,46.88,46.98,46.56,46.59,387653.0,40.2467,40.3326,39.972,39.9978,387653.0
2020-09-24 15:00:00,46.59,46.85,46.5,46.65,746578.0,39.9978,40.221,39.9205,40.0493,746578.0
2020-09-24 15:30:00,46.65,46.74,46.48,46.61,1490656.0,40.0493,40.1266,39.9033,40.0149,1490656.0
2020-09-25 09:30:00,46.28,46.54,46.03,46.28,1069461.0,39.7316,39.9549,39.517,39.7316,1069461.0
2020-09-25 10:00:00,46.3,46.45,45.91,46.24,853986.0,39.7488,39.8776,39.414,39.6973,853986.0
2020-09-25 10:30:00,46.23,46.54,46.11,46.46,1061023.0,39.6887,39.9549,39.5857,39.8862,1061023.0
2020-09-25 11:00:00,46.46,46.48,46.18,46.39,346872.0,39.8862,39.9033,39.6458,39.8261,346872.0
2020-09-25 11:30:00,46.4,46.55,46.3,46.38,402100.0,39.8347,39.9634,39.7488,39.8175,402100.0
2020-09-25 12:00:00,46.38,46.7,46.38,46.66,387166.0,39.8175,40.0922,39.8175,40.0579,387166.0
2020-09-25 12:30:00,46.66,46.89,46.65,46.87,270222.0,40.0579,40.2553,40.0493,40.2382,270222.0
2020-09-25 13:00:00,46.87,47.01,46.85,46.93,369207.0,40.2382,40.3584,40.221,40.2897,369207.0
2020-09-25 13:30:00,46.93,47.04,46.88,46.97,280866.0,40.2897,40.3841,40.2467,40.324,280866.0
2020-09-25 14:00:00,46.97,47.11,46.92,46.97,338434.0,40.324,40.4442,40.2811,40.324,338434.0
2020-09-25 14:30:00,46.97,47.07,46.89,47.05,304580.0,40.324,40.4099,40.2553,40.3927,304580.0
2020-09-25 15:00:00,47.05,47.33,47.05,47.21,453803.0,40.3927,40.6331,40.3927,40.5301,453803.0
2020-09-25 15:30:00,47.2,47.21,46.83,47.04,1481054.0,40.5215,40.5301,40.2038,40.3841,1481054.0
2020-09-28 09:30:00,47.87,48.61,47.8,48.42,913524.0,41.0967,41.732,41.0366,41.5688,913524.0
2020-09-28 10:00:00,48.43,48.61,48.18,48.47,450042.0,41.5774,41.732,41.3628,41.6118,450042.0
2020-09-28 10:30:00,48.46,48.88,48.45,48.59,587688.0,41.6032,41.9638,41.5946,41.7148,587688.0
2020-09-28 11:00:00,48.58,48.81,48.55,48.8,378963.0,41.7062,41.9037,41.6804,41.8951,378963.0
2020-09-28 11:30:00,48.79,48.9,48.74,48.81,210892.0,41.8865,41.9809,41.8436,41.9037,210892.0
2020-09-28 12:00:00,48.81,48.95,48.77,48.91,220999.0,41.9037,42.0239,41.8693,41.9895,220999.0
2020-09-28 12:30:00,48.91,49.14,48.85,48.92,389960.0,41.9895,42.187,41.938,41.9981,389960.0
2020-09-28 13:00:00,48.91,48.93,48.77,48.77,178324.0,41.9895,42.0067,41.8693,41.8693,178324.0
2020-09-28 13:30:00,48.77,48.89,48.72,48.76,181257.0,41.8693,41.9723,41.8264,41.8607,181257.0
2020-09-28 14:00:00,48.76,48.89,48.69,48.88,222374.0,41.8607,41.9723,41.8006,41.9638,222374.0
2020-09-28 14:30:00,48.88,48.9,48.69,48.75,452508.0,41.9638,41.9809,41.8006,41.8522,452508.0
2020-09-28 15:00:00,48.74,48.82,48.62,48.66,856952.0,41.8436,41.9122,41.7405,41.7749,856952.0
2020-09-28 15:30:00,48.66,48.66,48.26,48.41,2042895.0,41.7749,41.7749,41.4315,41.5603,2042895.0
2020-09-29 09:30:00,48.07,48.15,47.8,47.97,544075.0,41.2684,41.337,41.0366,41.1825,544075.0
2020-09-29 10:00:00,47.97,48.26,47.92,48.16,434992.0,41.1825,41.4315,41.1396,41.3456,434992.0
2020-09-29 10:30:00,48.16,48.16,47.52,47.58,708707.0,41.3456,41.3456,40.7962,40.8477,708707.0
2020-09-29 11:00:00,47.58,47.62,47.28,47.47,542645.0,40.8477,40.882,40.5901,40.7533,542645.0
2020-09-29 11:30:00,47.47,47.6,47.28,47.34,430090.0,40.7533,40.8649,40.5901,40.6417,430090.0
2020-09-29 12:00:00,47.34,47.58,47.27,47.55,431054.0,40.6417,40.8477,40.5816,40.8219,431054.0
2020-09-29 12:30:00,47.54,47.58,47.33,47.52,764197.0,40.8134,40.8477,40.6331,40.7962,764197.0
2020-09-29 13:00:00,47.52,47.54,47.31,47.38,767828.0,40.7962,40.8134,40.6159,40.676,767828.0
2020-09-29 13:30:00,47.38,47.51,47.22,47.51,701354.0,40.676,40.7876,40.5386,40.7876,701354.0
2020-09-29 14:00:00,47.51,47.67,47.39,47.65,382477.0,40.7876,40.925,40.6846,40.9078,382477.0
2020-09-29 14:30:00,47.65,47.71,47.44,47.46,371015.0,40.9078,40.9593,40.7275,40.7447,371015.0
2020-09-29 15:00:00,47.46,47.62,47.45,47.56,663656.0,40.7447,40.882,40.7361,40.8305,663656.0
2020-09-29 15:30:00,47.55,47.57,47.19,47.24,2504212.0,40.8219,40.8391,40.5129,40.5558,2504212.0
2020-09-30 09:30:00,47.67,48.05,47.54,47.96,819004.0,40.925,41.2512,40.8134,41.1739,819004.0
2020-09-30 10:00:00,47.96,48.31,47.96,48.16,649234.0,41.1739,41.4744,41.1739,41.3456,649234.0
2020-09-30 10:30:00,48.17,48.51,48.06,48.3,781069.0,41.3542,41.6461,41.2598,41.4658,781069.0
2020-09-30 11:00:00,48.3,48.32,47.99,48.14,815532.0,41.4658,41.483,41.1997,41.3285,815532.0
2020-09-30 11:30:00,48.13,48.26,48.09,48.22,580118.0,41.3199,41.4315,41.2855,41.3971,580118.0
2020-09-30 12:00:00,48.22,48.53,48.21,48.43,627236.0,41.3971,41.6633,41.3886,41.5774,627236.0
2020-09-30 12:30:00,48.43,48.64,48.39,48.63,758115.0,41.5774,41.7577,41.5431,41.7491,758115.0
2020-09-30 13:00:00,48.63,48.67,48.54,48.59,586523.0,41.7491,41.7835,41.6719,41.7148,586523.0
2020-09-30 13:30:00,48.59,48.75,48.57,48.71,415355.0,41.7148,41.8522,41.6976,41.8178,415355.0
2020-09-30 14:00:00,48.71,48.99,48.52,48.63,853104.0,41.8178,42.0582,41.6547,41.7491,853104.0
2020-09-30 14:30:00,48.62,48.64,48.12,48.55,1092741.0,41.7405,41.7577,41.3113,41.6804,1092741.0
2020-09-30 15:00:00,48.54,48.59,48.03,48.25,1229422.0,41.6719,41.7148,41.234,41.4229,1229422.0
2020-09-30 15:30:00,48.25,48.56,48.13,48.34,2357007.0,41.4229,41.689,41.3199,41.5002,2357007.0
2020-10-01 09:30:00,48.74,49.07,48.03,48.03,2041704.0,41.8436,42.1269,41.234,41.234,2041704.0
2020-10-01 10:00:00,48.02,48.14,47.8,47.87,899147.0,41.2254,41.3285,41.0366,41.0967,899147.0
2020-10-01 10:30:00,47.87,48.16,47.62,47.72,885611.0,41.0967,41.3456,40.882,40.9679,885611.0
2020-10-01 11:00:00,47.71,48.34,47.66,48.21,898022.0,40.9593,41.5002,40.9164,41.3886,898022.0
2020-10-01 11:30:00,48.22,48.25,47.82,47.87,512721.0,41.3971,41.4229,41.0537,41.0967,512721.0
2020-10-01 12:00:00,47.88,48.07,47.71,48.07,659099.0,41.1053,41.2684,40.9593,41.2684,659099.0
2020-10-01 12:30:00,48.06,48.31,48.01,48.09,2188806.0,41.2598,41.4744,41.2169,41.2855,2188806.0
2020-10-01 13:00:00,48.08,48.11,47.73,47.75,1029969.0,41.277,41.3027,40.9765,40.9936,1029969.0
2020-10-01 13:30:00,47.76,48.02,47.7,47.76,446356.0,41.0022,41.2254,40.9507,41.0022,446356.0
2020-10-01 14:00:00,47.77,47.87,47.46,47.73,1613742.0,41.0108,41.0967,40.7447,40.9765,1613742.0
2020-10-01 14:30:00,47.73,47.98,47.71,47.91,846262.0,40.9765,41.1911,40.9593,41.131,846262.0
2020-10-01 15:00:00,47.92,48.07,47.79,47.89,1152041.0,41.1396,41.2684,41.028,41.1138,1152041.0
2020-10-01 15:30:00,47.88,47.95,46.9,47.27,5634633.0,41.1053,41.1653,40.2639,40.5816,5634633.0
2020-10-02 09:30:00,46.49,47.53,46.42,47.42,1586033.0,39.9119,40.8048,39.8518,40.7103,1586033.0
2020-10-02 10:00:00,47.41,47.81,47.36,47.79,997915.0,40.7018,41.0452,40.6588,41.028,997915.0
2020-10-02 10:30:00,47.78,47.89,47.47,47.62,439636.0,41.0194,41.1138,40.7533,40.882,439636.0
2020-10-02 11:00:00,47.61,48.03,47.5,48.02,616266.0,40.8735,41.234,40.779,41.2254,616266.0
2020-10-02 11:30:00,48.02,48.09,47.73,47.78,789079.0,41.2254,41.2855,40.9765,41.0194,789079.0
2020-10-02 12:00:00,47.77,48.34,47.75,48.0,1015328.0,41.0108,41.5002,40.9936,41.2083,1015328.0
2020-10-02 12:30:00,48.0,48.22,47.99,48.12,685039.0,41.2083,41.3971,41.1997,41.3113,685039.0
2020-10-02 13:00:00,48.11,48.16,47.97,47.98,497344.0,41.3027,41.3456,41.1825,41.1911,497344.0
2020-10-02 13:30:00,47.98,48.05,47.73,47.78,491569.0,41.1911,41.2512,40.9765,41.0194,491569.0
2020-10-02 14:00:00,47.78,48.27,47.77,48.18,477506.0,41.0194,41.4401,41.0108,41.3628,477506.0
2020-10-02 14:30:00,48.18,48.2,47.83,47.87,432236.0,41.3628,41.38,41.0623,41.0967,432236.0
2020-10-02 15:00:00,47.88,48.11,47.81,48.09,838907.0,41.1053,41.3027,41.0452,41.2855,838907.0
2020-10-02 15:30:00,48.08,48.18,47.94,47.98,1304458.0,41.277,41.3628,41.1568,41.1911,1304458.0
2020-10-05 09:30:00,48.43,48.89,47.82,47.87,1025157.0,41.5774,41.9723,41.0537,41.0967,1025157.0
2020-10-05 10:00:00,47.87,48.2,47.78,48.04,614743.0,41.0967,41.38,41.0194,41.2426,614743.0
2020-10-05 10:30:00,48.05,48.47,48.05,48.46,581907.0,41.2512,41.6118,41.2512,41.6032,581907.0
2020-10-05 11:00:00,48.46,48.56,48.29,48.48,940097.0,41.6032,41.689,41.4572,41.6204,940097.0
2020-10-05 11:30:00,48.48,48.53,48.33,48.33,470599.0,41.6204,41.6633,41.4916,41.4916,470599.0
2020-10-05 12:00:00,48.34,48.43,48.27,48.36,467120.0,41.5002,41.5774,41.4401,41.5173,467120.0
2020-10-05 12:30:00,48.36,48.38,48.14,48.16,340161.0,41.5173,41.5345,41.3285,41.3456,340161.0
2020-10-05 13:00:00,48.16,48.36,48.07,48.34,373482.0,41.3456,41.5173,41.2684,41.5002,373482.0
2020-10-05 13:30:00,48.33,48.59,48.32,48.34,455735.0,41.4916,41.7148,41.483,41.5002,455735.0
2020-10-05 14:00:00,48.34,48.55,48.24,48.52,510494.0,41.5002,41.6804,41.4143,41.6547,510494.0
2020-10-05 14:30:00,48.53,48.57,48.34,48.41,634460.0,41.6633,41.6976,41.5002,41.5603,634460.0
2020-10-05 15:00:00,48.41,48.59,48.38,48.53,1205032.0,41.5603,41.7148,41.5345,41.6633,1205032.0
2020-10-05 15:30:00,48.53,48.65,48.28,48.59,2532347.0,41.6633,41.7663,41.4487,41.7148,2532347.0
2020-10-06 09:30:00,49.2,49.36,48.87,48.91,1809613.0,42.2385,42.3758,41.9552,41.9895,1809613.0
2020-10-06 10:00:00,48.91,49.1,48.83,49.03,895311.0,41.9895,42.1526,41.9208,42.0925,895311.0
2020-10-06 10:30:00,49.03,49.41,48.99,49.32,755727.0,42.0925,42.4188,42.0582,42.3415,755727.0
2020-10-06 11:00:00,49.33,49.33,49.07,49.14,823228.0,42.3501,42.3501,42.1269,42.187,823228.0
2020-10-06 11:30:00,49.14,49.23,48.9,48.91,412381.0,42.187,42.2642,41.9809,41.9895,412381.0
2020-10-06 12:00:00,48.91,48.96,48.77,48.8,521457.0,41.9895,42.0324,41.8693,41.8951,521457.0
2020-10-06 12:30:00,48.8,48.82,48.58,48.75,436858.0,41.8951,41.9122,41.7062,41.8522,436858.0
2020-10-06 13:00:00,48.75,49.03,48.74,48.9,531104.0,41.8522,42.0925,41.8436,41.9809,531104.0
2020-10-06 13:30:00,48.9,48.99,48.88,48.96,537854.0,41.9809,42.0582,41.9638,42.0324,537854.0
2020-10-06 14:00:00,48.96,49.06,48.83,48.94,402662.0,42.0324,42.1183,41.9208,42.0153,402662.0
2020-10-06 14:30:00,48.95,48.99,47.88,48.04,1249963.0,42.0239,42.0582,41.1053,41.2426,1249963.0
2020-10-06 15:00:00,48.02,48.17,47.66,48.14,1326672.0,41.2254,41.3542,40.9164,41.3285,1326672.0
2020-10-06 15:30:00,48.14,48.42,47.47,47.73,4642752.0,41.3285,41.5688,40.7533,40.9765,4642752.0
2020-10-07 09:30:00,48.38,49.17,48.32,48.8,1773102.0,41.5345,42.2127,41.483,41.8951,1773102.0
2020-10-07 10:00:00,48.81,48.97,48.58,48.89,709414.0,41.9037,42.041,41.7062,41.9723,709414.0
2020-10-07 10:30:00,48.89,48.99,48.75,48.84,371520.0,41.9723,42.0582,41.8522,41.9294,371520.0
2020-10-07 11:00:00,48.84,48.87,48.61,48.62,457522.0,41.9294,41.9552,41.732,41.7405,457522.0
2020-10-07 11:30:00,48.62,48.66,48.46,48.52,452802.0,41.7405,41.7749,41.6032,41.6547,452802.0
2020-10-07 12:00:00,48.53,48.54,48.35,48.43,286815.0,41.6633,41.6719,41.5087,41.5774,286815.0
2020-10-07 12:30:00,48.44,48.55,48.24,48.29,362388.0,41.586,41.6804,41.4143,41.4572,362388.0
2020-10-07 13:00:00,48.29,48.5,48.26,48.46,276910.0,41.4572,41.6375,41.4315,41.6032,276910.0
2020-10-07 13:30:00,48.46,48.63,48.32,48.61,502461.0,41.6032,41.7491,41.483,41.732,502461.0
2020-10-07 14:00:00,48.62,48.85,48.59,48.84,367769.0,41.7405,41.938,41.7148,41.9294,367769.0
2020-10-07 14:30:00,48.84,48.88,48.73,48.78,381633.0,41.9294,41.9638,41.835,41.8779,381633.0
2020-10-07 15:00:00,48.78,49.0,48.77,48.98,489492.0,41.8779,42.0668,41.8693,42.0496,489492.0
2020-10-07 15:30:00,48.98,48.99,48.71,48.72,1349195.0,42.0496,42.0582,41.8178,41.8264,1349195.0
2020-10-08 09:30:00,47.98,48.85,47.26,48.66,3956724.0,41.1911,41.938,40.573,41.7749,3956724.0
2020-10-08 10:00:00,48.67,49.26,48.48,49.03,2236843.0,41.7835,42.29,41.6204,42.0925,2236843.0
2020-10-08 10:30:00,49.03,49.49,48.94,49.13,1855576.0,42.0925,42.4874,42.0153,42.1784,1855576.0
2020-10-08 11:00:00,49.14,49.37,48.99,49.03,777435.0,42.187,42.3844,42.0582,42.0925,777435.0
2020-10-08 11:30:00,49.04,49.06,48.8,48.9,736595.0,42.1011,42.1183,41.8951,41.9809,736595.0
2020-10-08 12:00:00,48.9,49.11,48.87,49.09,452684.0,41.9809,42.1612,41.9552,42.144,452684.0
2020-10-08 12:30:00,49.1,49.24,49.06,49.18,776754.0,42.1526,42.2728,42.1183,42.2213,776754.0
2020-10-08 13:00:00,49.19,49.3,49.07,49.12,690731.0,42.2299,42.3243,42.1269,42.1698,690731.0
2020-10-08 13:30:00,49.11,49.24,49.03,49.06,791376.0,42.1612,42.2728,42.0925,42.1183,791376.0
2020-10-08 14:00:00,49.06,49.14,48.99,49.01,616163.0,42.1183,42.187,42.0582,42.0754,616163.0
2020-10-08 14:30:00,49.0,49.06,48.82,48.85,737105.0,42.0668,42.1183,41.9122,41.938,737105.0
2020-10-08 15:00:00,48.85,49.0,48.76,48.97,909184.0,41.938,42.0668,41.8607,42.041,909184.0
2020-10-08 15:30:00,48.98,49.12,48.93,48.99,1661090.0,42.0496,42.1698,42.0067,42.0582,1661090.0
2020-10-09 09:30:00,49.44,49.73,49.02,49.31,1598880.0,42.4445,42.6935,42.0839,42.3329,1598880.0
2020-10-09 10:00:00,49.3,49.38,48.94,48.96,700239.0,42.3243,42.393,42.0153,42.0324,700239.0
2020-10-09 10:30:00,48.96,49.01,48.8,48.95,550710.0,42.0324,42.0754,41.8951,42.0239,550710.0
2020-10-09 11:00:00,48.95,49.12,48.93,49.0,450320.0,42.0239,42.1698,42.0067,42.0668,450320.0
2020-10-09 11:30:00,49.0,49.28,48.82,49.14,805980.0,42.0668,42.3072,41.9122,42.187,805980.0
2020-10-09 12:00:00,49.13,49.18,48.98,49.0,602281.0,42.1784,42.2213,42.0496,42.0668,602281.0
2020-10-09 12:30:00,49.0,49.07,48.86,48.9,450104.0,42.0668,42.1269,41.9466,41.9809,450104.0
2020-10-09 13:00:00,48.9,48.95,48.82,48.94,456680.0,41.9809,42.0239,41.9122,42.0153,456680.0
2020-10-09 13:30:00,48.93,49.06,48.84,49.03,546188.0,42.0067,42.1183,41.9294,42.0925,546188.0
2020-10-09 14:00:00,49.03,49.03,48.76,48.86,466339.0,42.0925,42.0925,41.8607,41.9466,466339.0
2020-10-09 14:30:00,48.85,48.93,48.8,48.88,612279.0,41.938,42.0067,41.8951,41.9638,612279.0
2020-10-09 15:00:00,48.88,48.96,48.84,48.92,467702.0,41.9638,42.0324,41.9294,41.9981,467702.0
2020-10-09 15:30:00,48.93,48.95,48.73,48.82,1246022.0,42.0067,42.0239,41.835,41.9122,1246022.0
2020-10-12 09:30:00,49.5,49.53,49.03,49.43,1642180.0,42.496,42.5218,42.0925,42.4359,1642180.0
2020-10-12 10:00:00,49.43,49.96,49.43,49.92,1671831.0,42.4359,42.8909,42.4359,42.8566,1671831.0
2020-10-12 10:30:00,49.91,50.12,49.87,49.98,1180817.0,42.848,43.0283,42.8137,42.9081,1180817.0
2020-10-12 11:00:00,49.99,50.27,49.99,50.18,804016.0,42.9167,43.1571,42.9167,43.0798,804016.0
2020-10-12 11:30:00,50.16,50.19,49.89,49.91,469105.0,43.0626,43.0884,42.8308,42.848,469105.0
2020-10-12 12:00:00,49.92,49.96,49.84,49.94,447115.0,42.8566,42.8909,42.7879,42.8738,447115.0
2020-10-12 12:30:00,49.94,49.97,49.78,49.87,533487.0,42.8738,42.8995,42.7364,42.8137,533487.0
2020-10-12 13:00:00,49.87,49.96,49.85,49.91,435030.0,42.8137,42.8909,42.7965,42.848,435030.0
2020-10-12 13:30:00,49.9,49.95,49.79,49.95,483420.0,42.8394,42.8824,42.745,42.8824,483420.0
2020-10-12 14:00:00,49.94,50.39,49.94,50.36,753553.0,42.8738,43.2601,42.8738,43.2343,753553.0
2020-10-12 14:30:00,50.35,50.69,50.35,50.67,961829.0,43.2258,43.5177,43.2258,43.5005,961829.0
2020-10-12 15:00:00,50.66,50.92,50.6,50.84,1395632.0,43.4919,43.7151,43.4404,43.6464,1395632.0
2020-10-12 15:30:00,50.85,51.01,50.74,50.74,2556483.0,43.655,43.7924,43.5606,43.5606,2556483.0
2020-10-13 09:30:00,51.12,51.24,50.46,50.58,2433132.0,43.8868,43.9898,43.3202,43.4232,2433132.0
2020-10-13 10:00:00,50.58,50.99,50.27,50.3,1118389.0,43.4232,43.7752,43.1571,43.1828,1118389.0
2020-10-13 10:30:00,50.29,50.54,50.25,50.49,843175.0,43.1742,43.3889,43.1399,43.346,843175.0
2020-10-13 11:00:00,50.49,50.57,50.41,50.48,620071.0,43.346,43.4146,43.2773,43.3374,620071.0
2020-10-13 11:30:00,50.49,50.5,50.21,50.35,687506.0,43.346,43.3545,43.1056,43.2258,687506.0
2020-10-13 12:00:00,50.36,50.6,50.32,50.36,516690.0,43.2343,43.4404,43.2,43.2343,516690.0
2020-10-13 12:30:00,50.37,50.45,50.21,50.43,504295.0,43.2429,43.3116,43.1056,43.2944,504295.0
2020-10-13 13:00:00,50.43,50.48,50.27,50.37,501004.0,43.2944,43.3374,43.1571,43.2429,501004.0
2020-10-13 13:30:00,50.37,50.48,50.27,50.28,374238.0,43.2429,43.3374,43.1571,43.1657,374238.0
2020-10-13 14:00:00,50.27,50.42,50.25,50.31,552131.0,43.1571,43.2859,43.1399,43.1914,552131.0
2020-10-13 14:30:00,50.31,50.31,49.98,50.27,760835.0,43.1914,43.1914,42.9081,43.1571,760835.0
2020-10-13 15:00:00,50.27,50.64,50.24,50.64,887505.0,43.1571,43.4747,43.1313,43.4747,887505.0
2020-10-13 15:30:00,50.64,50.79,50.42,50.44,2548518.0,43.4747,43.6035,43.2859,43.303,2548518.0
2020-10-14 09:30:00,50.91,51.28,50.7,50.72,2476939.0,43.7065,44.0242,43.5262,43.5434,2476939.0
2020-10-14 10:00:00,50.72,50.8,50.45,50.65,1719586.0,43.5434,43.6121,43.3116,43.4833,1719586.0
2020-10-14 10:30:00,50.65,50.66,50.52,50.53,1506005.0,43.4833,43.4919,43.3717,43.3803,1506005.0
2020-10-14 11:00:00,50.53,51.13,50.38,51.13,1734925.0,43.3803,43.8954,43.2515,43.8954,1734925.0
2020-10-14 11:30:00,51.13,51.39,50.58,50.71,1402923.0,43.8954,44.1186,43.4232,43.5348,1402923.0
2020-10-14 12:00:00,50.72,50.86,50.58,50.71,539349.0,43.5434,43.6636,43.4232,43.5348,539349.0
2020-10-14 12:30:00,50.71,50.89,50.64,50.75,799811.0,43.5348,43.6894,43.4747,43.5692,799811.0
2020-10-14 13:00:00,50.74,51.0,50.72,50.87,597286.0,43.5606,43.7838,43.5434,43.6722,597286.0
2020-10-14 13:30:00,50.87,50.89,50.76,50.76,365561.0,43.6722,43.6894,43.5777,43.5777,365561.0
2020-10-14 14:00:00,50.76,50.81,50.62,50.63,593670.0,43.5777,43.6207,43.4576,43.4661,593670.0
2020-10-14 14:30:00,50.63,50.65,50.49,50.61,734631.0,43.4661,43.4833,43.346,43.449,734631.0
2020-10-14 15:00:00,50.61,50.8,50.55,50.66,920671.0,43.449,43.6121,43.3975,43.4919,920671.0
2020-10-14 15:30:00,50.66,50.8,50.43,50.65,3289943.0,43.4919,43.6121,43.2944,43.4833,3289943.0
2020-10-15 09:30:00,49.93,51.38,49.92,50.98,3335076.0,42.8652,44.11,42.8566,43.7666,3335076.0
2020-10-15 10:00:00,50.99,51.13,50.57,50.78,1543635.0,43.7752,43.8954,43.4146,43.5949,1543635.0
2020-10-15 10:30:00,50.79,51.29,50.71,51.24,1279858.0,43.6035,44.0328,43.5348,43.9898,1279858.0
2020-10-15 11:00:00,51.24,51.63,51.13,51.21,1782035.0,43.9898,44.3246,43.8954,43.9641,1782035.0
2020-10-15 11:30:00,51.21,51.87,51.15,51.73,1559718.0,43.9641,44.5307,43.9126,44.4105,1559718.0
2020-10-15 12:00:00,51.75,51.8,51.34,51.38,929691.0,44.4277,44.4706,44.0757,44.11,929691.0
2020-10-15 12:30:00,51.38,51.5,51.32,51.39,852213.0,44.11,44.213,44.0585,44.1186,852213.0
2020-10-15 13:00:00,51.39,51.4,51.16,51.22,557021.0,44.1186,44.1272,43.9211,43.9727,557021.0
2020-10-15 13:30:00,51.23,51.23,51.04,51.15,686148.0,43.9812,43.9812,43.8181,43.9126,686148.0
2020-10-15 14:00:00,51.15,51.44,51.13,51.19,700192.0,43.9126,44.1615,43.8954,43.9469,700192.0
2020-10-15 14:30:00,51.19,51.3,51.02,51.27,711027.0,43.9469,44.0413,43.801,44.0156,711027.0
2020-10-15 15:00:00,51.27,51.4,51.17,51.37,803648.0,44.0156,44.1272,43.9297,44.1014,803648.0
2020-10-15 15:30:00,51.36,51.39,51.12,51.32,2065619.0,44.0929,44.1186,43.8868,44.0585,2065619.0
2020-10-16 09:30:00,51.53,51.93,51.51,51.87,2117615.0,44.2388,44.5822,44.2216,44.5307,2117615.0
2020-10-16 10:00:00,51.86,51.89,51.43,51.75,1921667.0,44.5221,44.5479,44.1529,44.4277,1921667.0
2020-10-16 10:30:00,51.75,51.82,51.6,51.74,790447.0,44.4277,44.4878,44.2989,44.4191,790447.0
2020-10-16 11:00:00,51.74,51.78,51.53,51.65,738914.0,44.4191,44.4534,44.2388,44.3418,738914.0
2020-10-16 11:30:00,51.65,51.79,51.63,51.69,448281.0,44.3418,44.462,44.3246,44.3762,448281.0
2020-10-16 12:00:00,51.68,51.8,51.57,51.8,551323.0,44.3676,44.4706,44.2731,44.4706,551323.0
2020-10-16 12:30:00,51.8,51.8,51.65,51.75,658569.0,44.4706,44.4706,44.3418,44.4277,658569.0
2020-10-16 13:00:00,51.75,51.78,51.7,51.73,417826.0,44.4277,44.4534,44.3847,44.4105,417826.0
2020-10-16 13:30:00,51.73,52.0,51.7,51.99,549326.0,44.4105,44.6423,44.3847,44.6337,549326.0
2020-10-16 14:00:00,51.98,52.22,51.97,52.16,776235.0,44.6251,44.8312,44.6165,44.7797,776235.0
2020-10-16 14:30:00,52.16,52.27,52.14,52.16,734665.0,44.7797,44.8741,44.7625,44.7797,734665.0
2020-10-16 15:00:00,52.16,52.18,51.88,51.96,800749.0,44.7797,44.7968,44.5393,44.608,800749.0
2020-10-16 15:30:00,51.96,51.98,51.68,51.85,2074670.0,44.608,44.6251,44.3676,44.5135,2074670.0
2020-10-19 09:30:00,52.19,52.19,51.65,51.82,1049527.0,44.8054,44.8054,44.3418,44.4878,1049527.0
2020-10-19 10:00:00,51.81,51.83,51.29,51.39,637343.0,44.4792,44.4963,44.0328,44.1186,637343.0
2020-10-19 10:30:00,51.39,51.54,51.21,51.52,505675.0,44.1186,44.2474,43.9641,44.2302,505675.0
2020-10-19 11:00:00,51.5,51.64,51.27,51.39,508780.0,44.213,44.3332,44.0156,44.1186,508780.0
2020-10-19 11:30:00,51.39,51.68,51.33,51.58,425540.0,44.1186,44.3676,44.0671,44.2817,425540.0
2020-10-19 12:00:00,51.57,51.6,51.36,51.41,374498.0,44.2731,44.2989,44.0929,44.1358,374498.0
2020-10-19 12:30:00,51.41,51.6,51.38,51.55,300900.0,44.1358,44.2989,44.11,44.256,300900.0
2020-10-19 13:00:00,51.55,51.62,51.41,51.55,209550.0,44.256,44.3161,44.1358,44.256,209550.0
2020-10-19 13:30:00,51.55,51.55,51.3,51.36,410689.0,44.256,44.256,44.0413,44.0929,410689.0
2020-10-19 14:00:00,51.37,51.48,51.25,51.47,337777.0,44.1014,44.1959,43.9984,44.1873,337777.0
2020-10-19 14:30:00,51.47,51.47,50.94,50.97,708071.0,44.1873,44.1873,43.7323,43.758,708071.0
2020-10-19 15:00:00,50.97,51.07,50.78,50.99,857195.0,43.758,43.8439,43.5949,43.7752,857195.0
2020-10-19 15:30:00,50.98,51.16,50.9,50.95,1602922.0,43.7666,43.9211,43.6979,43.7409,1602922.0
2020-10-20 09:30:00,51.56,52.11,51.41,52.1,941594.0,44.2646,44.7367,44.1358,44.7281,941594.0
2020-10-20 10:00:00,52.1,52.13,51.73,51.96,672065.0,44.7281,44.7539,44.4105,44.608,672065.0
2020-10-20 10:30:00,51.96,52.23,51.95,51.99,893079.0,44.608,44.8398,44.5994,44.6337,893079.0
2020-10-20 11:00:00,51.99,52.03,51.68,51.8,498344.0,44.6337,44.668,44.3676,44.4706,498344.0
2020-10-20 11:30:00,51.79,51.99,51.76,51.81,432097.0,44.462,44.6337,44.4363,44.4792,432097.0
2020-10-20 12:00:00,51.82,51.89,51.66,51.67,243345.0,44.4878,44.5479,44.3504,44.359,243345.0
2020-10-20 12:30:00,51.68,51.97,51.67,51.96,345615.0,44.3676,44.6165,44.359,44.608,345615.0
2020-10-20 13:00:00,51.96,52.11,51.9,52.07,375215.0,44.608,44.7367,44.5564,44.7024,375215.0
2020-10-20 13:30:00,52.08,52.27,52.07,52.18,534694.0,44.711,44.8741,44.7024,44.7968,534694.0
2020-10-20 14:00:00,52.18,52.24,51.96,51.99,583783.0,44.7968,44.8483,44.608,44.6337,583783.0
2020-10-20 14:30:00,51.99,52.03,51.78,51.8,357528.0,44.6337,44.668,44.4534,44.4706,357528.0
2020-10-20 15:00:00,51.81,51.88,51.37,51.76,753653.0,44.4792,44.5393,44.1014,44.4363,753653.0
2020-10-20 15:30:00,51.75,51.8,51.47,51.47,1189807.0,44.4277,44.4706,44.1873,44.1873,1189807.0
2020-10-21 09:30:00,51.49,51.81,51.26,51.53,932886.0,44.2045,44.4792,44.007,44.2388,932886.0
2020-10-21 10:00:00,51.55,51.63,51.34,51.35,538478.0,44.256,44.3246,44.0757,44.0843,538478.0
2020-10-21 10:30:00,51.34,51.49,51.08,51.11,708117.0,44.0757,44.2045,43.8525,43.8782,708117.0
2020-10-21 11:00:00,51.12,51.12,50.77,50.92,776950.0,43.8868,43.8868,43.5863,43.7151,776950.0
2020-10-21 11:30:00,50.91,51.1,50.84,50.94,582301.0,43.7065,43.8696,43.6464,43.7323,582301.0
2020-10-21 12:00:00,50.94,51.21,50.77,50.92,585693.0,43.7323,43.9641,43.5863,43.7151,585693.0
2020-10-21 12:30:00,50.92,51.01,50.83,50.96,601037.0,43.7151,43.7924,43.6378,43.7494,601037.0
2020-10-21 13:00:00,50.96,51.01,50.79,50.88,376626.0,43.7494,43.7924,43.6035,43.6808,376626.0
2020-10-21 13:30:00,50.89,51.03,50.78,50.93,438752.0,43.6894,43.8095,43.5949,43.7237,438752.0
2020-10-21 14:00:00,50.92,51.03,50.87,50.92,359842.0,43.7151,43.8095,43.6722,43.7151,359842.0
2020-10-21 14:30:00,50.93,50.96,50.8,50.84,478583.0,43.7237,43.7494,43.6121,43.6464,478583.0
2020-10-21 15:00:00,50.84,50.87,50.49,50.51,1000863.0,43.6464,43.6722,43.346,43.3631,1000863.0
2020-10-21 15:30:00,50.51,50.53,50.26,50.37,2220761.0,43.3631,43.3803,43.1485,43.2429,2220761.0
2020-10-22 09:30:00,50.42,50.69,50.34,50.57,759218.0,43.2859,43.5177,43.2172,43.4146,759218.0
2020-10-22 10:00:00,50.57,50.75,50.31,50.31,443487.0,43.4146,43.5692,43.1914,43.1914,443487.0
2020-10-22 10:30:00,50.32,50.69,50.12,50.59,891689.0,43.2,43.5177,43.0283,43.4318,891689.0
2020-10-22 11:00:00,50.59,51.03,50.59,50.99,726926.0,43.4318,43.8095,43.4318,43.7752,726926.0
2020-10-22 11:30:00,51.0,51.13,50.91,51.11,645853.0,43.7838,43.8954,43.7065,43.8782,645853.0
2020-10-22 12:00:00,51.11,51.51,51.08,51.46,945923.0,43.8782,44.2216,43.8525,44.1787,945923.0
2020-10-22 12:30:00,51.47,51.71,51.4,51.65,589597.0,44.1873,44.3933,44.1272,44.3418,589597.0
2020-10-22 13:00:00,51.65,51.98,51.56,51.82,849226.0,44.3418,44.6251,44.2646,44.4878,849226.0
2020-10-22 13:30:00,51.82,51.89,51.52,51.54,557851.0,44.4878,44.5479,44.2302,44.2474,557851.0
2020-10-22 14:00:00,51.54,51.8,51.53,51.7,464044.0,44.2474,44.4706,44.2388,44.3847,464044.0
2020-10-22 14:30:00,51.7,51.75,51.59,51.66,776515.0,44.3847,44.4277,44.2903,44.3504,776515.0
2020-10-22 15:00:00,51.66,51.85,51.63,51.8,477329.0,44.3504,44.5135,44.3246,44.4706,477329.0
2020-10-22 15:30:00,51.8,51.87,51.69,51.76,1764984.0,44.4706,44.5307,44.3762,44.4363,1764984.0
2020-10-23 09:30:00,52.25,52.61,52.08,52.1,1464070.0,44.8569,45.166,44.711,44.7281,1464070.0
2020-10-23 10:00:00,52.1,52.11,51.78,51.86,601875.0,44.7281,44.7367,44.4534,44.5221,601875.0
2020-10-23 10:30:00,51.85,52.07,51.64,51.64,595835.0,44.5135,44.7024,44.3332,44.3332,595835.0
2020-10-23 11:00:00,51.64,51.86,51.58,51.8,590730.0,44.3332,44.5221,44.2817,44.4706,590730.0
2020-10-23 11:30:00,51.8,51.95,51.76,51.89,509015.0,44.4706,44.5994,44.4363,44.5479,509015.0
2020-10-23 12:00:00,51.89,51.9,51.54,51.64,598019.0,44.5479,44.5564,44.2474,44.3332,598019.0
2020-10-23 12:30:00,51.64,51.75,51.55,51.62,383693.0,44.3332,44.4277,44.256,44.3161,383693.0
2020-10-23 13:00:00,51.62,51.86,51.61,51.84,350865.0,44.3161,44.5221,44.3075,44.5049,350865.0
2020-10-23 13:30:00,51.85,51.95,51.83,51.91,352242.0,44.5135,44.5994,44.4963,44.565,352242.0
2020-10-23 14:00:00,51.91,52.02,51.78,51.82,329763.0,44.565,44.6595,44.4534,44.4878,329763.0
2020-10-23 14:30:00,51.81,51.83,51.7,51.79,279804.0,44.4792,44.4963,44.3847,44.462,279804.0
2020-10-23 15:00:00,51.79,51.83,51.69,51.76,486507.0,44.462,44.4963,44.3762,44.4363,486507.0
2020-10-23 15:30:00,51.76,51.94,51.73,51.88,1665564.0,44.4363,44.5908,44.4105,44.5393,1665564.0
2020-10-26 09:30:00,51.15,51.28,50.67,50.79,764090.0,43.9126,44.0242,43.5005,43.6035,764090.0
2020-10-26 10:00:00,50.79,50.8,50.5,50.51,596567.0,43.6035,43.6121,43.3545,43.3631,596567.0
2020-10-26 10:30:00,50.5,50.61,50.22,50.25,1125954.0,43.3545,43.449,43.1142,43.1399,1125954.0
2020-10-26 11:00:00,50.26,50.32,50.05,50.29,732994.0,43.1485,43.2,42.9682,43.1742,732994.0
2020-10-26 11:30:00,50.29,50.36,50.16,50.27,578758.0,43.1742,43.2343,43.0626,43.1571,578758.0
2020-10-26 12:00:00,50.27,50.3,50.04,50.12,562170.0,43.1571,43.1828,42.9596,43.0283,562170.0
2020-10-26 12:30:00,50.12,50.15,49.94,50.14,580013.0,43.0283,43.0541,42.8738,43.0455,580013.0
2020-10-26 13:00:00,50.14,50.2,49.85,49.92,389222.0,43.0455,43.097,42.7965,42.8566,389222.0
2020-10-26 13:30:00,49.91,50.21,49.8,50.19,494483.0,42.848,43.1056,42.7536,43.0884,494483.0
2020-10-26 14:00:00,50.19,50.25,50.08,50.23,438894.0,43.0884,43.1399,42.994,43.1227,438894.0
2020-10-26 14:30:00,50.23,50.24,50.1,50.11,377796.0,43.1227,43.1313,43.0111,43.0197,377796.0
2020-10-26 15:00:00,50.11,50.18,49.94,50.02,1019645.0,43.0197,43.0798,42.8738,42.9425,1019645.0
2020-10-26 15:30:00,50.02,50.33,49.95,50.32,1922097.0,42.9425,43.2086,42.8824,43.2,1922097.0
2020-10-27 09:30:00,50.25,50.28,49.47,49.62,835110.0,43.1399,43.1657,42.4703,42.5991,835110.0
2020-10-27 10:00:00,49.61,49.65,49.28,49.35,559202.0,42.5905,42.6248,42.3072,42.3673,559202.0
2020-10-27 10:30:00,49.35,49.6,49.33,49.37,678967.0,42.3673,42.5819,42.3501,42.3844,678967.0
2020-10-27 11:00:00,49.38,49.42,49.15,49.16,659039.0,42.393,42.4273,42.1956,42.2041,659039.0
2020-10-27 11:30:00,49.16,49.25,48.97,49.21,715744.0,42.2041,42.2814,42.041,42.2471,715744.0
2020-10-27 12:00:00,49.22,49.26,49.09,49.21,407676.0,42.2556,42.29,42.144,42.2471,407676.0
2020-10-27 12:30:00,49.21,49.25,49.06,49.11,550495.0,42.2471,42.2814,42.1183,42.1612,550495.0
2020-10-27 13:00:00,49.11,49.26,48.99,49.26,563939.0,42.1612,42.29,42.0582,42.29,563939.0
2020-10-27 13:30:00,49.25,49.28,49.11,49.11,376983.0,42.2814,42.3072,42.1612,42.1612,376983.0
2020-10-27 14:00:00,49.11,49.13,48.99,49.0,321617.0,42.1612,42.1784,42.0582,42.0668,321617.0
2020-10-27 14:30:00,49.01,49.01,48.7,48.82,648943.0,42.0754,42.0754,41.8092,41.9122,648943.0
2020-10-27 15:00:00,48.82,48.93,48.8,48.85,717101.0,41.9122,42.0067,41.8951,41.938,717101.0
2020-10-27 15:30:00,48.85,48.86,48.58,48.59,1633526.0,41.938,41.9466,41.7062,41.7148,1633526.0
2020-10-28 09:30:00,47.55,48.03,47.38,47.45,1088990.0,40.8219,41.234,40.676,40.7361,1088990.0
2020-10-28 10:00:00,47.45,47.69,47.19,47.6,931312.0,40.7361,40.9421,40.5129,40.8649,931312.0
2020-10-28 10:30:00,47.59,47.72,47.36,47.56,613721.0,40.8563,40.9679,40.6588,40.8305,613721.0
2020-10-28 11:00:00,47.56,47.74,47.44,47.63,643143.0,40.8305,40.9851,40.7275,40.8906,643143.0
2020-10-28 11:30:00,47.62,48.07,47.45,48.0,1901739.0,40.882,41.2684,40.7361,41.2083,1901739.0
2020-10-28 12:00:00,48.0,48.11,47.88,47.92,408249.0,41.2083,41.3027,41.1053,41.1396,408249.0
2020-10-28 12:30:00,47.93,47.96,47.63,47.82,447243.0,41.1482,41.1739,40.8906,41.0537,447243.0
2020-10-28 13:00:00,47.82,47.87,47.65,47.85,540722.0,41.0537,41.0967,40.9078,41.0795,540722.0
2020-10-28 13:30:00,47.84,47.95,47.77,47.83,402592.0,41.0709,41.1653,41.0108,41.0623,402592.0
2020-10-28 14:00:00,47.83,47.97,47.6,47.93,417278.0,41.0623,41.1825,40.8649,41.1482,417278.0
2020-10-28 14:30:00,47.92,47.95,47.71,47.76,625302.0,41.1396,41.1653,40.9593,41.0022,625302.0
2020-10-28 15:00:00,47.77,47.85,47.59,47.8,453996.0,41.0108,41.0795,40.8563,41.0366,453996.0
2020-10-28 15:30:00,47.8,47.99,47.47,47.59,1534176.0,41.0366,41.1997,40.7533,40.8563,1534176.0
2020-10-29 09:30:00,47.1,47.55,46.55,47.46,1369912.0,40.7297,41.1189,40.2541,41.041,1369912.0
2020-10-29 10:00:00,47.46,47.68,47.1,47.68,805532.0,41.041,41.2313,40.7297,41.2313,805532.0
2020-10-29 10:30:00,47.68,48.01,47.64,47.69,770285.0,41.2313,41.5166,41.1967,41.2399,770285.0
2020-10-29 11:00:00,47.69,47.81,47.54,47.61,392546.0,41.2399,41.3437,41.1102,41.1707,392546.0
2020-10-29 11:30:00,47.6,47.72,47.49,47.59,502430.0,41.1621,41.2659,41.067,41.1535,502430.0
2020-10-29 12:00:00,47.59,47.72,47.53,47.67,398944.0,41.1535,41.2659,41.1016,41.2226,398944.0
2020-10-29 12:30:00,47.68,47.74,47.56,47.6,382053.0,41.2313,41.2832,41.1275,41.1621,382053.0
2020-10-29 13:00:00,47.6,47.62,47.38,47.59,348079.0,41.1621,41.1794,40.9719,41.1535,348079.0
2020-10-29 13:30:00,47.6,47.99,47.58,47.99,350939.0,41.1621,41.4994,41.1448,41.4994,350939.0
2020-10-29 14:00:00,48.0,48.43,47.98,48.32,441956.0,41.508,41.8798,41.4907,41.7847,441956.0
2020-10-29 14:30:00,48.32,48.4,48.12,48.3,354601.0,41.7847,41.8539,41.6118,41.7674,354601.0
2020-10-29 15:00:00,48.3,48.37,48.09,48.2,479837.0,41.7674,41.828,41.5858,41.6809,479837.0
2020-10-29 15:30:00,48.21,48.42,48.12,48.12,1546004.0,41.6896,41.8712,41.6118,41.6118,1546004.0
2020-10-30 09:30:00,47.96,48.26,47.78,48.08,584613.0,41.4734,41.7328,41.3178,41.5772,584613.0
2020-10-30 10:00:00,48.06,48.26,47.48,47.55,674696.0,41.5599,41.7328,41.0583,41.1189,674696.0
2020-10-30 10:30:00,47.55,47.67,47.24,47.3,650765.0,41.1189,41.2226,40.8508,40.9027,650765.0
2020-10-30 11:00:00,47.31,47.96,47.31,47.77,584903.0,40.9113,41.4734,40.9113,41.3091,584903.0
2020-10-30 11:30:00,47.76,47.89,47.53,47.82,437183.0,41.3005,41.4129,41.1016,41.3523,437183.0
2020-10-30 12:00:00,47.81,47.96,47.72,47.82,478333.0,41.3437,41.4734,41.2659,41.3523,478333.0
2020-10-30 12:30:00,47.83,47.88,47.63,47.66,406344.0,41.361,41.4042,41.188,41.214,406344.0
2020-10-30 13:00:00,47.66,47.82,47.57,47.76,428849.0,41.214,41.3523,41.1362,41.3005,428849.0
2020-10-30 13:30:00,47.76,47.76,47.42,47.59,558036.0,41.3005,41.3005,41.0064,41.1535,558036.0
2020-10-30 14:00:00,47.59,47.75,47.27,47.3,529464.0,41.1535,41.2918,40.8767,40.9027,529464.0
2020-10-30 14:30:00,47.29,47.37,47.01,47.34,567532.0,40.894,40.9632,40.6519,40.9373,567532.0
2020-10-30 15:00:00,47.33,47.5,47.22,47.4,653718.0,40.9286,41.0756,40.8335,40.9891,653718.0
2020-10-30 15:30:00,47.4,48.17,47.24,48.15,2889709.0,40.9891,41.655,40.8508,41.6377,2889709.0
2020-11-02 09:30:00,48.88,49.24,48.44,49.09,1777392.0,42.269,42.5803,41.8885,42.4506,1777392.0
2020-11-02 10:00:00,49.1,49.79,49.09,49.67,1401651.0,42.4592,43.0559,42.4506,42.9521,1401651.0
2020-11-02 10:30:00,49.66,49.68,49.18,49.37,639192.0,42.9435,42.9608,42.5284,42.6927,639192.0
2020-11-02 11:00:00,49.37,49.83,49.31,49.82,696567.0,42.6927,43.0905,42.6408,43.0818,696567.0
2020-11-02 11:30:00,49.83,49.84,49.4,49.42,457828.0,43.0905,43.0991,42.7186,42.7359,457828.0
2020-11-02 12:00:00,49.43,49.53,49.35,49.51,500173.0,42.7446,42.8311,42.6754,42.8138,500173.0
2020-11-02 12:30:00,49.51,49.55,49.27,49.43,619470.0,42.8138,42.8484,42.6062,42.7446,619470.0
2020-11-02 13:00:00,49.43,49.47,49.18,49.32,729949.0,42.7446,42.7792,42.5284,42.6495,729949.0
2020-11-02 13:30:00,49.3,49.39,49.09,49.12,586447.0,42.6322,42.71,42.4506,42.4765,586447.0
2020-11-02 14:00:00,49.11,49.4,49.06,49.39,489295.0,42.4679,42.7186,42.4246,42.71,489295.0
2020-11-02 14:30:00,49.4,49.58,49.33,49.43,526801.0,42.7186,42.8743,42.6581,42.7446,526801.0
2020-11-02 15:00:00,49.43,49.54,49.35,49.41,573492.0,42.7446,42.8397,42.6754,42.7273,573492.0
2020-11-02 15:30:00,49.41,49.53,49.07,49.39,2319116.0,42.7273,42.8311,42.4333,42.71,2319116.0
2020-11-03 09:30:00,50.41,50.97,50.41,50.83,1088127.0,43.592,44.0763,43.592,43.9552,1088127.0
2020-11-03 10:00:00,50.83,51.09,50.74,50.97,970319.0,43.9552,44.1801,43.8774,44.0763,970319.0
2020-11-03 10:30:00,50.98,51.25,50.77,51.23,917348.0,44.085,44.3184,43.9034,44.3011,917348.0
2020-11-03 11:00:00,51.23,51.33,51.09,51.13,567474.0,44.3011,44.3876,44.1801,44.2147,567474.0
2020-11-03 11:30:00,51.13,51.23,50.92,50.96,453897.0,44.2147,44.3011,44.0331,44.0677,453897.0
2020-11-03 12:00:00,50.95,50.97,50.75,50.86,382773.0,44.059,44.0763,43.8861,43.9812,382773.0
2020-11-03 12:30:00,50.86,50.95,50.66,50.75,513976.0,43.9812,44.059,43.8082,43.8861,513976.0
2020-11-03 13:00:00,50.75,50.88,50.73,50.8,357536.0,43.8861,43.9985,43.8688,43.9293,357536.0
2020-11-03 13:30:00,50.81,50.89,50.65,50.69,461094.0,43.9379,44.0071,43.7996,43.8342,461094.0
2020-11-03 14:00:00,50.69,51.11,50.66,51.02,728967.0,43.8342,44.1974,43.8082,44.1195,728967.0
2020-11-03 14:30:00,51.03,51.31,51.03,51.21,784667.0,44.1282,44.3703,44.1282,44.2838,784667.0
2020-11-03 15:00:00,51.2,51.37,51.07,51.31,1107041.0,44.2752,44.4222,44.1628,44.3703,1107041.0
2020-11-03 15:30:00,51.31,51.46,51.12,51.17,2315301.0,44.3703,44.5,44.206,44.2493,2315301.0
2020-11-04 09:30:00,50.53,51.59,50.51,51.59,2854965.0,43.6958,44.6125,43.6785,44.6125,2854965.0
2020-11-04 10:00:00,51.6,52.32,51.37,51.87,1250292.0,44.6211,45.2437,44.4222,44.8546,1250292.0
2020-11-04 10:30:00,51.89,52.01,51.62,51.96,575836.0,44.8719,44.9756,44.6384,44.9324,575836.0
2020-11-04 11:00:00,51.96,52.07,51.68,51.89,614031.0,44.9324,45.0275,44.6903,44.8719,614031.0
2020-11-04 11:30:00,51.89,52.11,51.83,51.99,827552.0,44.8719,45.0621,44.82,44.9584,827552.0
2020-11-04 12:00:00,51.98,52.13,51.82,51.85,595036.0,44.9497,45.0794,44.8113,44.8373,595036.0
2020-11-04 12:30:00,51.85,51.95,51.81,51.86,347879.0,44.8373,44.9238,44.8027,44.8459,347879.0
2020-11-04 13:00:00,51.86,51.98,51.82,51.89,344757.0,44.8459,44.9497,44.8113,44.8719,344757.0
2020-11-04 13:30:00,51.89,51.96,51.65,51.75,547217.0,44.8719,44.9324,44.6643,44.7508,547217.0
2020-11-04 14:00:00,51.75,51.97,51.72,51.95,517660.0,44.7508,44.9411,44.7249,44.9238,517660.0
2020-11-04 14:30:00,51.96,51.99,51.73,51.86,643893.0,44.9324,44.9584,44.7335,44.8459,643893.0
2020-11-04 15:00:00,51.86,51.92,51.55,51.59,744928.0,44.8459,44.8978,44.5779,44.6125,744928.0
2020-11-04 15:30:00,51.59,51.76,51.42,51.44,2461070.0,44.6125,44.7595,44.4654,44.4827,2461070.0
2020-11-05 09:30:00,52.0,52.41,51.58,52.1,1070410.0,44.967,45.3215,44.6038,45.0535,1070410.0
2020-11-05 10:00:00,52.11,52.78,52.04,52.47,837595.0,45.0621,45.6415,45.0016,45.3734,837595.0
2020-11-05 10:30:00,52.48,52.69,52.35,52.63,456428.0,45.3821,45.5637,45.2697,45.5118,456428.0
2020-11-05 11:00:00,52.64,52.77,52.46,52.58,394620.0,45.5204,45.6329,45.3648,45.4686,394620.0
2020-11-05 11:30:00,52.58,52.62,52.47,52.5,393222.0,45.4686,45.5031,45.3734,45.3994,393222.0
2020-11-05 12:00:00,52.5,52.7,52.27,52.33,603457.0,45.3994,45.5723,45.2005,45.2524,603457.0
2020-11-05 12:30:00,52.33,52.59,52.3,52.58,253547.0,45.2524,45.4772,45.2264,45.4686,253547.0
2020-11-05 13:00:00,52.59,52.72,52.56,52.59,264292.0,45.4772,45.5896,45.4513,45.4772,264292.0
2020-11-05 13:30:00,52.59,52.69,52.5,52.57,220763.0,45.4772,45.5637,45.3994,45.4599,220763.0
2020-11-05 14:00:00,52.58,52.63,52.47,52.52,295158.0,45.4686,45.5118,45.3734,45.4167,295158.0
2020-11-05 14:30:00,52.51,52.62,52.39,52.5,302256.0,45.408,45.5031,45.3043,45.3994,302256.0
2020-11-05 15:00:00,52.5,52.52,52.3,52.34,375910.0,45.3994,45.4167,45.2264,45.261,375910.0
2020-11-05 15:30:00,52.34,52.34,52.05,52.18,1384224.0,45.261,45.261,45.0102,45.1227,1384224.0
2020-11-06 09:30:00,52.58,52.62,51.76,51.94,736395.0,45.4686,45.5031,44.7595,44.9151,736395.0
2020-11-06 10:00:00,51.94,52.05,51.8,51.88,286299.0,44.9151,45.0102,44.794,44.8632,286299.0
2020-11-06 10:30:00,51.88,52.05,51.65,51.73,280937.0,44.8632,45.0102,44.6643,44.7335,280937.0
2020-11-06 11:00:00,51.73,51.99,51.68,51.73,269184.0,44.7335,44.9584,44.6903,44.7335,269184.0
2020-11-06 11:30:00,51.72,51.88,51.67,51.77,236143.0,44.7249,44.8632,44.6816,44.7681,236143.0
2020-11-06 12:00:00,51.77,51.84,51.62,51.69,237660.0,44.7681,44.8286,44.6384,44.6989,237660.0
2020-11-06 12:30:00,51.7,51.72,51.56,51.61,182533.0,44.7076,44.7249,44.5865,44.6297,182533.0
2020-11-06 13:00:00,51.61,51.82,51.55,51.82,200276.0,44.6297,44.8113,44.5779,44.8113,200276.0
2020-11-06 13:30:00,51.8,51.9,51.76,51.89,251806.0,44.794,44.8805,44.7595,44.8719,251806.0
2020-11-06 14:00:00,51.89,51.98,51.75,51.78,410210.0,44.8719,44.9497,44.7508,44.7768,410210.0
2020-11-06 14:30:00,51.78,51.78,51.59,51.65,227060.0,44.7768,44.7768,44.6125,44.6643,227060.0
2020-11-06 15:00:00,51.65,51.66,51.51,51.64,308775.0,44.6643,44.673,44.5433,44.6557,308775.0
2020-11-06 15:30:00,51.63,51.98,51.6,51.7,1006792.0,44.647,44.9497,44.6211,44.7076,1006792.0
2020-11-09 09:30:00,55.41,56.19,55.4,55.77,2904205.0,47.9158,48.5903,47.9071,48.2271,2904205.0
2020-11-09 10:00:00,55.78,55.98,55.05,55.61,1827353.0,48.2358,48.4087,47.6045,48.0887,1827353.0
2020-11-09 10:30:00,55.6,55.86,55.31,55.56,1076990.0,48.0801,48.3049,47.8293,48.0455,1076990.0
2020-11-09 11:00:00,55.56,55.58,55.11,55.3,860216.0,48.0455,48.0628,47.6564,47.8207,860216.0
2020-11-09 11:30:00,55.31,55.53,55.08,55.44,800014.0,47.8293,48.0196,47.6304,47.9417,800014.0
2020-11-09 12:00:00,55.44,56.44,55.43,56.4,1089338.0,47.9417,48.8065,47.9331,48.7719,1089338.0
2020-11-09 12:30:00,56.4,56.59,56.02,56.14,996485.0,48.7719,48.9362,48.4433,48.5471,996485.0
2020-11-09 13:00:00,56.14,56.41,56.07,56.36,949073.0,48.5471,48.7805,48.4865,48.7373,949073.0
2020-11-09 13:30:00,56.36,56.72,56.33,56.54,795268.0,48.7373,49.0486,48.7114,48.893,795268.0
2020-11-09 14:00:00,56.54,56.7,56.37,56.52,869865.0,48.893,49.0313,48.746,48.8757,869865.0
2020-11-09 14:30:00,56.51,56.64,56.25,56.46,1126141.0,48.867,48.9794,48.6422,48.8238,1126141.0
2020-11-09 15:00:00,56.47,56.91,56.42,56.59,1914722.0,48.8324,49.2129,48.7892,48.9362,1914722.0
2020-11-09 15:30:00,56.59,56.82,55.94,56.04,4225013.0,48.9362,49.1351,48.3741,48.4606,4225013.0
2020-11-10 09:30:00,56.59,56.82,55.28,55.4,2883203.0,48.9362,49.1351,47.8034,47.9071,2883203.0
2020-11-10 10:00:00,55.4,55.71,55.08,55.33,1170337.0,47.9071,48.1752,47.6304,47.8466,1170337.0
2020-11-10 10:30:00,55.33,55.39,54.91,55.12,1148240.0,47.8466,47.8985,47.4834,47.665,1148240.0
2020-11-10 11:00:00,55.11,55.39,54.89,55.18,586828.0,47.6564,47.8985,47.4661,47.7169,586828.0
2020-11-10 11:30:00,55.17,55.48,55.13,55.41,589573.0,47.7083,47.9763,47.6737,47.9158,589573.0
2020-11-10 12:00:00,55.41,55.66,55.39,55.65,408436.0,47.9158,48.132,47.8985,48.1233,408436.0
2020-11-10 12:30:00,55.65,55.91,55.56,55.75,390183.0,48.1233,48.3482,48.0455,48.2098,390183.0
2020-11-10 13:00:00,55.75,55.79,55.27,55.32,393674.0,48.2098,48.2444,47.7947,47.838,393674.0
2020-11-10 13:30:00,55.31,55.59,55.17,55.58,360336.0,47.8293,48.0715,47.7083,48.0628,360336.0
2020-11-10 14:00:00,55.58,55.77,55.46,55.55,471994.0,48.0628,48.2271,47.959,48.0369,471994.0
2020-11-10 14:30:00,55.54,55.7,55.47,55.65,522865.0,48.0282,48.1666,47.9677,48.1233,522865.0
2020-11-10 15:00:00,55.65,55.95,55.61,55.85,548391.0,48.1233,48.3828,48.0887,48.2963,548391.0
2020-11-10 15:30:00,55.86,55.94,55.56,55.75,1894376.0,48.3049,48.3741,48.0455,48.2098,1894376.0
2020-11-11 09:30:00,55.94,55.97,55.39,55.48,1096225.0,48.3741,48.4001,47.8985,47.9763,1096225.0
2020-11-11 10:00:00,55.49,55.74,55.4,55.73,350853.0,47.985,48.2012,47.9071,48.1925,350853.0
2020-11-11 10:30:00,55.74,56.12,55.74,55.94,449364.0,48.2012,48.5298,48.2012,48.3741,449364.0
2020-11-11 11:00:00,55.93,56.36,55.92,56.33,372679.0,48.3655,48.7373,48.3568,48.7114,372679.0
2020-11-11 11:30:00,56.33,56.38,56.2,56.23,326544.0,48.7114,48.7546,48.5989,48.6249,326544.0
2020-11-11 12:00:00,56.23,56.36,56.07,56.15,271797.0,48.6249,48.7373,48.4865,48.5557,271797.0
2020-11-11 12:30:00,56.15,56.44,56.13,56.37,238028.0,48.5557,48.8065,48.5384,48.746,238028.0
2020-11-11 13:00:00,56.38,56.54,56.19,56.53,489047.0,48.7546,48.893,48.5903,48.8843,489047.0
2020-11-11 13:30:00,56.53,56.67,56.38,56.39,542451.0,48.8843,49.0054,48.7546,48.7633,542451.0
2020-11-11 14:00:00,56.4,56.61,56.34,56.37,303906.0,48.7719,48.9535,48.72,48.746,303906.0
2020-11-11 14:30:00,56.38,56.49,56.07,56.25,473634.0,48.7546,48.8497,48.4865,48.6422,473634.0
2020-11-11 15:00:00,56.25,56.28,55.96,55.96,401698.0,48.6422,48.6681,48.3914,48.3914,401698.0
2020-11-11 15:30:00,55.96,56.36,55.93,56.35,1202214.0,48.3914,48.7373,48.3655,48.7287,1202214.0
2020-11-12 09:30:00,55.5,55.62,55.03,55.48,684245.0,47.9936,48.0974,47.5872,47.9763,684245.0
2020-11-12 10:00:00,55.45,55.9,55.42,55.7,385765.0,47.9504,48.3395,47.9244,48.1666,385765.0
2020-11-12 10:30:00,55.7,55.93,55.6,55.83,235263.0,48.1666,48.3655,48.0801,48.279,235263.0
2020-11-12 11:00:00,55.84,55.92,55.67,55.67,243611.0,48.2876,48.3568,48.1406,48.1406,243611.0
2020-11-12 11:30:00,55.68,55.85,55.62,55.76,174588.0,48.1493,48.2963,48.0974,48.2185,174588.0
2020-11-12 12:00:00,55.76,55.87,55.65,55.71,321597.0,48.2185,48.3136,48.1233,48.1752,321597.0
2020-11-12 12:30:00,55.7,55.73,55.29,55.43,364637.0,48.1666,48.1925,47.812,47.9331,364637.0
2020-11-12 13:00:00,55.42,55.56,55.32,55.45,508716.0,47.9244,48.0455,47.838,47.9504,508716.0
2020-11-12 13:30:00,55.45,55.64,55.41,55.56,265298.0,47.9504,48.1147,47.9158,48.0455,265298.0
2020-11-12 14:00:00,55.55,55.68,55.45,55.55,260122.0,48.0369,48.1493,47.9504,48.0369,260122.0
2020-11-12 14:30:00,55.54,55.7,55.19,55.23,499632.0,48.0282,48.1666,47.7256,47.7601,499632.0
2020-11-12 15:00:00,55.22,55.32,54.99,55.19,657062.0,47.7515,47.838,47.5526,47.7256,657062.0
2020-11-12 15:30:00,55.19,55.62,55.08,55.54,1131634.0,47.7256,48.0974,47.6304,48.0282,1131634.0
2020-11-13 09:30:00,55.96,56.15,55.9,56.08,575364.0,48.3914,48.5557,48.3395,48.4952,575364.0
2020-11-13 10:00:00,56.07,56.36,56.02,56.29,579677.0,48.4865,48.7373,48.4433,48.6768,579677.0
2020-11-13 10:30:00,56.29,56.49,56.23,56.29,479412.0,48.6768,48.8497,48.6249,48.6768,479412.0
2020-11-13 11:00:00,56.3,56.36,56.17,56.28,327033.0,48.6854,48.7373,48.573,48.6681,327033.0
2020-11-13 11:30:00,56.29,56.44,56.22,56.41,258543.0,48.6768,48.8065,48.6162,48.7805,258543.0
2020-11-13 12:00:00,56.42,56.53,56.33,56.5,393133.0,48.7892,48.8843,48.7114,48.8584,393133.0
2020-11-13 12:30:00,56.5,56.74,56.48,56.68,576722.0,48.8584,49.0659,48.8411,49.014,576722.0
2020-11-13 13:00:00,56.68,56.78,56.54,56.78,540113.0,49.014,49.1005,48.893,49.1005,540113.0
2020-11-13 13:30:00,56.78,56.9,56.71,56.77,396383.0,49.1005,49.2043,49.04,49.0919,396383.0
2020-11-13 14:00:00,56.77,56.92,56.73,56.85,459072.0,49.0919,49.2216,49.0573,49.161,459072.0
2020-11-13 14:30:00,56.86,57.05,56.82,56.97,604398.0,49.1697,49.334,49.1351,49.2648,604398.0
2020-11-13 15:00:00,56.97,57.04,56.7,56.73,469136.0,49.2648,49.3253,49.0313,49.0573,469136.0
2020-11-13 15:30:00,56.73,56.98,56.56,56.61,1477427.0,49.0573,49.2735,48.9103,48.9535,1477427.0
2020-11-16 09:30:00,57.76,58.09,57.03,57.58,1629696.0,49.948,50.2333,49.3167,49.7923,1629696.0
2020-11-16 10:00:00,57.59,57.87,57.56,57.86,369071.0,49.801,50.0431,49.775,50.0344,369071.0
2020-11-16 10:30:00,57.86,57.99,57.75,57.79,301430.0,50.0344,50.1469,49.9393,49.9739,301430.0
2020-11-16 11:00:00,57.79,57.84,57.56,57.78,460494.0,49.9739,50.0171,49.775,49.9653,460494.0
2020-11-16 11:30:00,57.77,57.99,57.72,57.96,520340.0,49.9566,50.1469,49.9134,50.1209,520340.0
2020-11-16 12:00:00,57.95,58.0,57.76,57.8,854547.0,50.1123,50.1555,49.948,49.9825,854547.0
2020-11-16 12:30:00,57.8,57.89,57.74,57.89,676066.0,49.9825,50.0604,49.9307,50.0604,676066.0
2020-11-16 13:00:00,57.89,57.97,57.53,57.53,888701.0,50.0604,50.1296,49.7491,49.7491,888701.0
2020-11-16 13:30:00,57.54,57.56,57.19,57.35,515832.0,49.7577,49.775,49.4551,49.5934,515832.0
2020-11-16 14:00:00,57.35,57.62,57.31,57.54,308892.0,49.5934,49.8269,49.5588,49.7577,308892.0
2020-11-16 14:30:00,57.55,57.6,57.37,57.56,474460.0,49.7664,49.8096,49.6107,49.775,474460.0
2020-11-16 15:00:00,57.56,57.67,57.35,57.67,500720.0,49.775,49.8701,49.5934,49.8701,500720.0
2020-11-16 15:30:00,57.66,58.14,57.62,58.12,1619253.0,49.8615,50.2766,49.8269,50.2593,1619253.0
2020-11-17 09:30:00,57.51,58.02,57.2,57.23,1012703.0,49.7318,50.1728,49.4637,49.4896,1012703.0
2020-11-17 10:00:00,57.24,58.01,57.22,57.86,632433.0,49.4983,50.1641,49.481,50.0344,632433.0
2020-11-17 10:30:00,57.86,58.16,57.81,57.95,432903.0,50.0344,50.2939,49.9912,50.1123,432903.0
2020-11-17 11:00:00,57.95,58.26,57.9,58.26,480979.0,50.1123,50.3803,50.069,50.3803,480979.0
2020-11-17 11:30:00,58.26,58.63,58.26,58.43,708526.0,50.3803,50.7003,50.3803,50.5273,708526.0
2020-11-17 12:00:00,58.42,58.65,58.4,58.57,303728.0,50.5187,50.7176,50.5014,50.6484,303728.0
2020-11-17 12:30:00,58.57,58.62,58.46,58.58,303069.0,50.6484,50.6916,50.5533,50.6571,303069.0
2020-11-17 13:00:00,58.58,58.66,58.5,58.64,338445.0,50.6571,50.7262,50.5879,50.7089,338445.0
2020-11-17 13:30:00,58.63,58.79,58.57,58.61,425573.0,50.7003,50.8387,50.6484,50.683,425573.0
2020-11-17 14:00:00,58.61,58.89,58.61,58.74,341364.0,50.683,50.9251,50.683,50.7954,341364.0
2020-11-17 14:30:00,58.75,58.78,58.65,58.66,323934.0,50.8041,50.83,50.7176,50.7262,323934.0
2020-11-17 15:00:00,58.67,58.77,58.56,58.59,746030.0,50.7349,50.8214,50.6398,50.6657,746030.0
2020-11-17 15:30:00,58.59,58.85,58.44,58.82,1411689.0,50.6657,50.8905,50.536,50.8646,1411689.0
2020-11-18 09:30:00,59.0,59.94,58.77,59.78,1371737.0,51.0202,51.8331,50.8214,51.6948,1371737.0
2020-11-18 10:00:00,59.77,60.13,59.55,59.77,748262.0,51.6861,51.9974,51.4959,51.6861,748262.0
2020-11-18 10:30:00,59.77,59.8,59.48,59.57,526683.0,51.6861,51.712,51.4353,51.5132,526683.0
2020-11-18 11:00:00,59.56,59.71,59.52,59.63,614073.0,51.5045,51.6342,51.4699,51.565,614073.0
2020-11-18 11:30:00,59.63,59.75,59.47,59.71,398778.0,51.565,51.6688,51.4267,51.6342,398778.0
2020-11-18 12:00:00,59.71,59.75,59.64,59.68,418820.0,51.6342,51.6688,51.5737,51.6083,418820.0
2020-11-18 12:30:00,59.68,59.78,59.57,59.68,366370.0,51.6083,51.6948,51.5132,51.6083,366370.0
2020-11-18 13:00:00,59.69,59.8,59.55,59.57,453521.0,51.6169,51.712,51.4959,51.5132,453521.0
2020-11-18 13:30:00,59.56,59.67,59.48,59.6,465307.0,51.5045,51.5996,51.4353,51.5391,465307.0
2020-11-18 14:00:00,59.6,59.66,59.4,59.51,430887.0,51.5391,51.591,51.3661,51.4613,430887.0
2020-11-18 14:30:00,59.5,59.7,59.45,59.56,560659.0,51.4526,51.6256,51.4094,51.5045,560659.0
2020-11-18 15:00:00,59.56,59.57,59.15,59.16,673505.0,51.5045,51.5132,51.15,51.1586,673505.0
2020-11-18 15:30:00,59.15,59.28,58.78,58.8,1697951.0,51.15,51.2624,50.83,50.8473,1697951.0
2020-11-19 09:30:00,58.56,58.63,57.96,58.24,897935.0,50.6398,50.7003,50.1209,50.363,897935.0
2020-11-19 10:00:00,58.25,58.5,58.07,58.14,338845.0,50.3717,50.5879,50.216,50.2766,338845.0
2020-11-19 10:30:00,58.14,58.19,57.86,57.97,441345.0,50.2766,50.3198,50.0344,50.1296,441345.0
2020-11-19 11:00:00,57.96,58.19,57.88,58.12,376816.0,50.1209,50.3198,50.0517,50.2593,376816.0
2020-11-19 11:30:00,58.12,58.31,58.0,58.3,355921.0,50.2593,50.4236,50.1555,50.4149,355921.0
2020-11-19 12:00:00,58.29,58.33,58.1,58.18,286755.0,50.4063,50.4409,50.242,50.3112,286755.0
2020-11-19 12:30:00,58.18,58.33,58.06,58.14,231968.0,50.3112,50.4409,50.2074,50.2766,231968.0
2020-11-19 13:00:00,58.14,58.28,58.07,58.2,204291.0,50.2766,50.3976,50.216,50.3284,204291.0
2020-11-19 13:30:00,58.19,58.21,58.06,58.08,184025.0,50.3198,50.3371,50.2074,50.2247,184025.0
2020-11-19 14:00:00,58.08,58.18,58.06,58.15,132177.0,50.2247,50.3112,50.2074,50.2852,132177.0
2020-11-19 14:30:00,58.15,58.58,58.14,58.46,440896.0,50.2852,50.6571,50.2766,50.5533,440896.0
2020-11-19 15:00:00,58.45,58.57,58.35,58.45,303336.0,50.5446,50.6484,50.4582,50.5446,303336.0
2020-11-19 15:30:00,58.45,58.69,58.42,58.62,1005483.0,50.5446,50.7522,50.5187,50.6916,1005483.0
2020-11-20 09:30:00,58.42,58.74,58.08,58.4,543751.0,50.5187,50.7954,50.2247,50.5014,543751.0
2020-11-20 10:00:00,58.39,58.48,58.01,58.06,536883.0,50.4928,50.5706,50.1641,50.2074,536883.0
2020-11-20 10:30:00,58.07,58.26,57.96,57.97,297323.0,50.216,50.3803,50.1209,50.1296,297323.0
2020-11-20 11:00:00,57.97,57.98,57.79,57.86,371068.0,50.1296,50.1382,49.9739,50.0344,371068.0
2020-11-20 11:30:00,57.86,58.04,57.65,57.66,370884.0,50.0344,50.1901,49.8528,49.8615,370884.0
2020-11-20 12:00:00,57.67,57.81,57.63,57.67,355430.0,49.8701,49.9912,49.8355,49.8701,355430.0
2020-11-20 12:30:00,57.67,57.68,57.5,57.65,383731.0,49.8701,49.8788,49.7231,49.8528,383731.0
2020-11-20 13:00:00,57.64,57.83,57.64,57.82,259266.0,49.8442,50.0085,49.8442,49.9998,259266.0
2020-11-20 13:30:00,57.81,57.84,57.74,57.83,243304.0,49.9912,50.0171,49.9307,50.0085,243304.0
2020-11-20 14:00:00,57.83,57.92,57.8,57.87,297249.0,50.0085,50.0863,49.9825,50.0431,297249.0
2020-11-20 14:30:00,57.87,57.94,57.78,57.83,260483.0,50.0431,50.1036,49.9653,50.0085,260483.0
2020-11-20 15:00:00,57.82,57.92,57.74,57.87,471827.0,49.9998,50.0863,49.9307,50.0431,471827.0
2020-11-20 15:30:00,57.86,58.16,57.81,57.82,1373079.0,50.0344,50.2939,49.9912,49.9998,1373079.0
2020-11-23 09:30:00,58.67,59.6,58.61,59.54,758443.0,50.7349,51.5391,50.683,51.4872,758443.0
2020-11-23 10:00:00,59.54,59.74,59.35,59.37,823333.0,51.4872,51.6602,51.3229,51.3402,823333.0
2020-11-23 10:30:00,59.36,59.82,59.32,59.81,618394.0,51.3316,51.7293,51.297,51.7207,618394.0
2020-11-23 11:00:00,59.82,59.98,59.72,59.83,441738.0,51.7293,51.8677,51.6429,51.738,441738.0
2020-11-23 11:30:00,59.82,59.84,59.41,59.63,384440.0,51.7293,51.7466,51.3748,51.565,384440.0
2020-11-23 12:00:00,59.63,59.84,59.58,59.64,294235.0,51.565,51.7466,51.5218,51.5737,294235.0
2020-11-23 12:30:00,59.66,59.89,59.62,59.89,212325.0,51.591,51.7899,51.5564,51.7899,212325.0
2020-11-23 13:00:00,59.88,60.11,59.83,60.0,483354.0,51.7812,51.9801,51.738,51.885,483354.0
2020-11-23 13:30:00,60.0,60.32,59.99,60.2,939839.0,51.885,52.1617,51.8764,52.0579,939839.0
2020-11-23 14:00:00,60.2,60.2,59.84,60.06,507317.0,52.0579,52.0579,51.7466,51.9369,507317.0
2020-11-23 14:30:00,60.06,60.34,60.0,60.34,583046.0,51.9369,52.179,51.885,52.179,583046.0
2020-11-23 15:00:00,60.34,60.77,60.29,60.36,1167849.0,52.179,52.5509,52.1358,52.1963,1167849.0
2020-11-23 15:30:00,60.36,60.49,60.22,60.26,1950985.0,52.1963,52.3087,52.0752,52.1098,1950985.0
2020-11-24 09:30:00,61.14,61.62,60.63,61.61,2262486.0,52.8708,53.2859,52.4298,53.2772,2262486.0
2020-11-24 10:00:00,61.6,61.93,61.21,61.9,1898400.0,53.2686,53.554,52.9313,53.528,1898400.0
2020-11-24 10:30:00,61.89,62.11,61.5,62.02,1415897.0,53.5194,53.7096,53.1821,53.6318,1415897.0
2020-11-24 11:00:00,62.02,62.51,61.95,62.44,1511478.0,53.6318,54.0555,53.5713,53.995,1511478.0
2020-11-24 11:30:00,62.45,63.18,62.43,62.9,2106632.0,54.0036,54.6349,53.9863,54.3928,2106632.0
2020-11-24 12:00:00,62.9,63.18,62.67,63.01,810023.0,54.3928,54.6349,54.1939,54.4879,810023.0
2020-11-24 12:30:00,63.01,63.15,62.5,62.55,652719.0,54.4879,54.609,54.0469,54.0901,652719.0
2020-11-24 13:00:00,62.54,62.73,62.48,62.52,419441.0,54.0815,54.2458,54.0296,54.0642,419441.0
2020-11-24 13:30:00,62.52,62.76,62.32,62.59,886691.0,54.0642,54.2717,53.8912,54.1247,886691.0
2020-11-24 14:00:00,62.59,62.76,62.48,62.74,380266.0,54.1247,54.2717,54.0296,54.2544,380266.0
2020-11-24 14:30:00,62.73,63.02,62.72,63.0,597896.0,54.2458,54.4965,54.2371,54.4792,597896.0
2020-11-24 15:00:00,63.0,63.16,62.99,63.15,573642.0,54.4792,54.6176,54.4706,54.609,573642.0
2020-11-24 15:30:00,63.15,63.66,63.12,63.59,3134742.0,54.609,55.05,54.583,54.9895,3134742.0
2020-11-25 09:30:00,63.0,63.0,62.25,62.48,1267033.0,54.4792,54.4792,53.8307,54.0296,1267033.0
2020-11-25 10:00:00,62.5,62.96,62.4,62.95,691893.0,54.0469,54.4447,53.9604,54.436,691893.0
2020-11-25 10:30:00,62.95,63.02,62.71,62.98,626538.0,54.436,54.4965,54.2285,54.462,626538.0
2020-11-25 11:00:00,62.98,63.3,62.88,63.17,776475.0,54.462,54.7387,54.3755,54.6263,776475.0
2020-11-25 11:30:00,63.16,63.47,63.08,63.44,422757.0,54.6176,54.8857,54.5484,54.8597,422757.0
2020-11-25 12:00:00,63.47,63.5,63.37,63.42,305292.0,54.8857,54.9116,54.7992,54.8424,305292.0
2020-11-25 12:30:00,63.43,63.53,63.34,63.44,387372.0,54.8511,54.9376,54.7733,54.8597,387372.0
2020-11-25 13:00:00,63.43,63.7,63.43,63.48,456024.0,54.8511,55.0846,54.8511,54.8943,456024.0
2020-11-25 13:30:00,63.48,63.51,63.32,63.4,297378.0,54.8943,54.9203,54.756,54.8251,297378.0
2020-11-25 14:00:00,63.4,63.48,63.26,63.28,287947.0,54.8251,54.8943,54.7041,54.7214,287947.0
2020-11-25 14:30:00,63.29,63.3,63.15,63.22,380952.0,54.73,54.7387,54.609,54.6695,380952.0
2020-11-25 15:00:00,63.21,63.59,63.2,63.59,706718.0,54.6608,54.9895,54.6522,54.9895,706718.0
2020-11-25 15:30:00,63.59,63.77,63.44,63.49,1492192.0,54.9895,55.1451,54.8597,54.903,1492192.0
2020-11-27 09:30:00,63.48,63.9,63.36,63.45,567137.0,54.8943,55.2575,54.7906,54.8684,567137.0
2020-11-27 10:00:00,63.46,63.68,63.17,63.19,466328.0,54.877,55.0673,54.6263,54.6436,466328.0
2020-11-27 10:30:00,63.19,63.62,63.06,63.59,395207.0,54.6436,55.0154,54.5311,54.9895,395207.0
2020-11-27 11:00:00,63.58,63.65,63.46,63.49,414785.0,54.9808,55.0413,54.877,54.903,414785.0
2020-11-27 11:30:00,63.49,63.87,63.47,63.8,448110.0,54.903,55.2316,54.8857,55.171,448110.0
2020-11-27 12:00:00,63.8,63.81,63.38,63.43,470835.0,55.171,55.1797,54.8079,54.8511,470835.0
2020-11-27 12:30:00,63.43,63.96,63.39,63.89,793906.0,54.8511,55.3094,54.8165,55.2489,793906.0
2020-11-30 09:30:00,63.58,63.83,62.97,63.02,1051948.0,54.9808,55.197,54.4533,54.4965,1051948.0
2020-11-30 10:00:00,63.01,63.08,62.57,62.58,540542.0,54.4879,54.5484,54.1074,54.1161,540542.0
2020-11-30 10:30:00,62.58,62.62,62.01,62.5,1510199.0,54.1161,54.1506,53.6231,54.0469,1510199.0
2020-11-30 11:00:00,62.5,62.64,62.31,62.35,450289.0,54.0469,54.1679,53.8826,53.9172,450289.0
2020-11-30 11:30:00,62.34,62.38,62.11,62.18,471091.0,53.9085,53.9431,53.7096,53.7702,471091.0
2020-11-30 12:00:00,62.18,62.46,62.18,62.32,264514.0,53.7702,54.0123,53.7702,53.8912,264514.0
2020-11-30 12:30:00,62.32,62.43,62.2,62.41,262869.0,53.8912,53.9863,53.7874,53.969,262869.0
2020-11-30 13:00:00,62.41,62.5,62.35,62.45,359206.0,53.969,54.0469,53.9172,54.0036,359206.0
2020-11-30 13:30:00,62.45,62.54,62.36,62.37,341015.0,54.0036,54.0815,53.9258,53.9345,341015.0
2020-11-30 14:00:00,62.36,62.46,62.31,62.33,373576.0,53.9258,54.0123,53.8826,53.8999,373576.0
2020-11-30 14:30:00,62.34,62.38,62.09,62.37,447903.0,53.9085,53.9431,53.6923,53.9345,447903.0
2020-11-30 15:00:00,62.37,62.45,62.02,62.03,697353.0,53.9345,54.0036,53.6318,53.6404,697353.0
2020-11-30 15:30:00,62.03,62.05,61.59,61.83,2512299.0,53.6404,53.6577,53.26,53.4675,2512299.0
2020-12-01 09:30:00,63.12,63.75,62.77,63.74,1361401.0,54.583,55.1278,54.2804,55.1192,1361401.0
2020-12-01 10:00:00,63.74,63.8,63.18,63.19,761866.0,55.1192,55.171,54.6349,54.6436,761866.0
2020-12-01 10:30:00,63.2,63.26,62.81,63.01,693798.0,54.6522,54.7041,54.3149,54.4879,693798.0
2020-12-01 11:00:00,63.04,63.46,63.04,63.34,636382.0,54.5138,54.877,54.5138,54.7733,636382.0
2020-12-01 11:30:00,63.35,63.47,62.91,62.92,803305.0,54.7819,54.8857,54.4014,54.4101,803305.0
2020-12-01 12:00:00,62.91,63.39,62.89,63.37,540845.0,54.4014,54.8165,54.3841,54.7992,540845.0
2020-12-01 12:30:00,63.37,63.41,62.88,63.04,948244.0,54.7992,54.8338,54.3755,54.5138,948244.0
2020-12-01 13:00:00,63.05,63.16,62.89,63.02,446731.0,54.5225,54.6176,54.3841,54.4965,446731.0
2020-12-01 13:30:00,63.03,63.34,62.99,63.3,585131.0,54.5052,54.7733,54.4706,54.7387,585131.0
2020-12-01 14:00:00,63.31,63.45,63.2,63.36,746800.0,54.7473,54.8684,54.6522,54.7906,746800.0
2020-12-01 14:30:00,63.36,63.44,63.22,63.31,483189.0,54.7906,54.8597,54.6695,54.7473,483189.0
2020-12-01 15:00:00,63.32,63.45,63.19,63.4,899811.0,54.756,54.8684,54.6436,54.8251,899811.0
2020-12-01 15:30:00,63.41,63.42,63.2,63.28,1908353.0,54.8338,54.8424,54.6522,54.7214,1908353.0
2020-12-02 09:30:00,63.07,63.73,62.89,63.67,916937.0,54.5398,55.1105,54.3841,55.0586,916937.0
2020-12-02 10:00:00,63.67,64.0,63.67,63.8,553820.0,55.0586,55.344,55.0586,55.171,553820.0
2020-12-02 10:30:00,63.79,63.93,63.66,63.88,339944.0,55.1624,55.2835,55.05,55.2402,339944.0
2020-12-02 11:00:00,63.89,64.0,63.76,63.85,342277.0,55.2489,55.344,55.1365,55.2143,342277.0
2020-12-02 11:30:00,63.85,63.99,63.76,63.83,328288.0,55.2143,55.3354,55.1365,55.197,328288.0
2020-12-02 12:00:00,63.83,63.95,63.74,63.89,325554.0,55.197,55.3008,55.1192,55.2489,325554.0
2020-12-02 12:30:00,63.89,63.93,63.78,63.81,402374.0,55.2489,55.2835,55.1538,55.1797,402374.0
2020-12-02 13:00:00,63.8,63.91,63.7,63.9,354017.0,55.171,55.2662,55.0846,55.2575,354017.0
2020-12-02 13:30:00,63.9,64.13,63.9,63.95,405133.0,55.2575,55.4564,55.2575,55.3008,405133.0
2020-12-02 14:00:00,63.95,64.02,63.77,63.96,276915.0,55.3008,55.3613,55.1451,55.3094,276915.0
2020-12-02 14:30:00,63.96,64.15,63.9,64.14,504733.0,55.3094,55.4737,55.2575,55.4651,504733.0
2020-12-02 15:00:00,64.14,64.26,64.07,64.12,467533.0,55.4651,55.5688,55.4045,55.4478,467533.0
2020-12-02 15:30:00,64.12,64.24,63.97,64.03,1850334.0,55.4478,55.5515,55.3181,55.3699,1850334.0
2020-12-03 09:30:00,64.06,64.62,63.88,64.1,1093006.0,55.3959,55.8801,55.2402,55.4305,1093006.0
2020-12-03 10:00:00,64.1,64.29,63.88,64.07,977476.0,55.4305,55.5948,55.2402,55.4045,977476.0
2020-12-03 10:30:00,64.07,64.44,64.04,64.15,713303.0,55.4045,55.7245,55.3786,55.4737,713303.0
2020-12-03 11:00:00,64.14,64.33,64.03,64.11,317832.0,55.4651,55.6294,55.3699,55.4391,317832.0
2020-12-03 11:30:00,64.11,64.2,63.94,64.09,379253.0,55.4391,55.5169,55.2921,55.4218,379253.0
2020-12-03 12:00:00,64.08,64.36,64.06,64.28,303125.0,55.4132,55.6553,55.3959,55.5861,303125.0
2020-12-03 12:30:00,64.28,64.35,64.22,64.33,318793.0,55.5861,55.6467,55.5342,55.6294,318793.0
2020-12-03 13:00:00,64.32,64.35,64.14,64.19,249439.0,55.6207,55.6467,55.4651,55.5083,249439.0
2020-12-03 13:30:00,64.18,64.2,64.04,64.06,461492.0,55.4997,55.5169,55.3786,55.3959,461492.0
2020-12-03 14:00:00,64.06,64.33,64.06,64.27,291315.0,55.3959,55.6294,55.3959,55.5775,291315.0
2020-12-03 14:30:00,64.26,64.46,64.24,64.39,401007.0,55.5688,55.7418,55.5515,55.6813,401007.0
2020-12-03 15:00:00,64.39,64.58,64.33,64.54,466594.0,55.6813,55.8456,55.6294,55.811,466594.0
2020-12-03 15:30:00,64.54,64.56,63.82,64.07,1338756.0,55.811,55.8283,55.1883,55.4045,1338756.0
2020-12-04 09:30:00,64.51,64.96,64.28,64.6,762794.0,55.785,56.1742,55.5861,55.8628,762794.0
2020-12-04 10:00:00,64.61,64.87,64.56,64.8,453925.0,55.8715,56.0963,55.8283,56.0358,453925.0
2020-12-04 10:30:00,64.8,64.91,64.57,64.86,487079.0,56.0358,56.1309,55.8369,56.0877,487079.0
2020-12-04 11:00:00,64.85,64.96,64.72,64.86,489692.0,56.079,56.1742,55.9666,56.0877,489692.0
2020-12-04 11:30:00,64.87,65.19,64.83,65.12,422270.0,56.0963,56.3731,56.0617,56.3125,422270.0
2020-12-04 12:00:00,65.12,65.14,64.88,64.94,312998.0,56.3125,56.3298,56.105,56.1569,312998.0
2020-12-04 12:30:00,64.94,64.97,64.83,64.94,233534.0,56.1569,56.1828,56.0617,56.1569,233534.0
2020-12-04 13:00:00,64.93,65.01,64.68,64.7,537792.0,56.1482,56.2174,55.932,55.9493,537792.0
2020-12-04 13:30:00,64.7,64.89,64.51,64.51,294108.0,55.9493,56.1136,55.785,55.785,294108.0
2020-12-04 14:00:00,64.5,64.73,64.47,64.49,285502.0,55.7764,55.9753,55.7504,55.7677,285502.0
2020-12-04 14:30:00,64.49,64.93,64.49,64.81,503300.0,55.7677,56.1482,55.7677,56.0444,503300.0
2020-12-04 15:00:00,64.81,64.86,64.64,64.74,489149.0,56.0444,56.0877,55.8974,55.9839,489149.0
2020-12-04 15:30:00,64.74,65.02,64.7,65.01,1259215.0,55.9839,56.226,55.9493,56.2174,1259215.0
2020-12-07 09:30:00,64.54,64.88,63.88,64.3,698728.0,55.811,56.105,55.2402,55.6034,698728.0
2020-12-07 10:00:00,64.31,64.56,64.17,64.47,439125.0,55.6121,55.8283,55.491,55.7504,439125.0
2020-12-07 10:30:00,64.47,64.71,64.43,64.57,316946.0,55.7504,55.958,55.7158,55.8369,316946.0
2020-12-07 11:00:00,64.57,65.03,64.54,64.99,570275.0,55.8369,56.2347,55.811,56.2001,570275.0
2020-12-07 11:30:00,65.01,65.16,64.96,65.15,479983.0,56.2174,56.3471,56.1742,56.3385,479983.0
2020-12-07 12:00:00,65.13,65.18,64.91,64.92,303811.0,56.3212,56.3644,56.1309,56.1396,303811.0
2020-12-07 12:30:00,64.92,65.0,64.74,64.75,444735.0,56.1396,56.2087,55.9839,55.9926,444735.0
2020-12-07 13:00:00,64.75,64.75,64.47,64.64,568319.0,55.9926,55.9926,55.7504,55.8974,568319.0
2020-12-07 13:30:00,64.64,64.78,64.29,64.3,504535.0,55.8974,56.0185,55.5948,55.6034,504535.0
2020-12-07 14:00:00,64.3,64.39,64.18,64.25,682756.0,55.6034,55.6813,55.4997,55.5602,682756.0
2020-12-07 14:30:00,64.26,64.29,64.04,64.06,412775.0,55.5688,55.5948,55.3786,55.3959,412775.0
2020-12-07 15:00:00,64.07,64.24,63.99,64.17,822030.0,55.4045,55.5515,55.3354,55.491,822030.0
2020-12-07 15:30:00,64.17,64.3,63.88,64.25,1364646.0,55.491,55.6034,55.2402,55.5602,1364646.0
2020-12-08 09:30:00,63.47,64.23,63.41,64.01,610102.0,54.8857,55.5429,54.8338,55.3526,610102.0
2020-12-08 10:00:00,64.01,64.04,63.62,63.82,407685.0,55.3526,55.3786,55.0154,55.1883,407685.0
2020-12-08 10:30:00,63.81,64.04,63.77,64.03,247343.0,55.1797,55.3786,55.1451,55.3699,247343.0
2020-12-08 11:00:00,64.03,64.16,63.96,64.03,300521.0,55.3699,55.4824,55.3094,55.3699,300521.0
2020-12-08 11:30:00,64.03,64.1,63.79,63.84,188736.0,55.3699,55.4305,55.1624,55.2056,188736.0
2020-12-08 12:00:00,63.84,63.94,63.74,63.89,159612.0,55.2056,55.2921,55.1192,55.2489,159612.0
2020-12-08 12:30:00,63.89,64.15,63.88,64.12,212453.0,55.2489,55.4737,55.2402,55.4478,212453.0
2020-12-08 13:00:00,64.12,64.15,64.04,64.11,207408.0,55.4478,55.4737,55.3786,55.4391,207408.0
2020-12-08 13:30:00,64.1,64.21,63.97,64.21,192732.0,55.4305,55.5256,55.3181,55.5256,192732.0
2020-12-08 14:00:00,64.2,64.38,64.11,64.27,248409.0,55.5169,55.6726,55.4391,55.5775,248409.0
2020-12-08 14:30:00,64.27,64.3,64.1,64.12,151404.0,55.5775,55.6034,55.4305,55.4478,151404.0
2020-12-08 15:00:00,64.11,64.13,63.78,64.06,396598.0,55.4391,55.4564,55.1538,55.3959,396598.0
2020-12-08 15:30:00,64.06,64.07,63.89,63.91,910154.0,55.3959,55.4045,55.2489,55.2662,910154.0
2020-12-09 09:30:00,64.7,65.24,64.51,65.2,976911.0,55.9493,56.4163,55.785,56.3817,976911.0
2020-12-09 10:00:00,65.2,65.43,64.9,65.1,632987.0,56.3817,56.5806,56.1223,56.2952,632987.0
2020-12-09 10:30:00,65.1,65.1,64.73,64.75,395496.0,56.2952,56.2952,55.9753,55.9926,395496.0
2020-12-09 11:00:00,64.74,64.89,64.58,64.76,468141.0,55.9839,56.1136,55.8456,56.0012,468141.0
2020-12-09 11:30:00,64.76,64.82,64.56,64.74,290903.0,56.0012,56.0531,55.8283,55.9839,290903.0
2020-12-09 12:00:00,64.73,64.92,64.67,64.78,361922.0,55.9753,56.1396,55.9234,56.0185,361922.0
2020-12-09 12:30:00,64.77,64.83,64.53,64.77,379176.0,56.0099,56.0617,55.8023,56.0099,379176.0
2020-12-09 13:00:00,64.75,64.8,64.48,64.57,444100.0,55.9926,56.0358,55.7591,55.8369,444100.0
2020-12-09 13:30:00,64.56,64.56,64.1,64.17,366647.0,55.8283,55.8283,55.4305,55.491,366647.0
2020-12-09 14:00:00,64.17,64.63,64.17,64.6,358256.0,55.491,55.8888,55.491,55.8628,358256.0
2020-12-09 14:30:00,64.6,64.65,64.42,64.62,342505.0,55.8628,55.9061,55.7072,55.8801,342505.0
2020-12-09 15:00:00,64.62,64.66,64.23,64.34,717206.0,55.8801,55.9147,55.5429,55.638,717206.0
2020-12-09 15:30:00,64.33,64.67,64.25,64.36,1680879.0,55.6294,55.9234,55.5602,55.6553,1680879.0
2020-12-10 09:30:00,63.59,64.14,63.33,64.01,635585.0,54.9895,55.4651,54.7646,55.3526,635585.0
2020-12-10 10:00:00,64.02,64.21,63.72,63.77,311313.0,55.3613,55.5256,55.1019,55.1451,311313.0
2020-12-10 10:30:00,63.78,64.1,63.71,64.08,295975.0,55.1538,55.4305,55.0932,55.4132,295975.0
2020-12-10 11:00:00,64.08,64.21,64.03,64.07,352919.0,55.4132,55.5256,55.3699,55.4045,352919.0
2020-12-10 11:30:00,64.07,64.08,63.74,63.89,480612.0,55.4045,55.4132,55.1192,55.2489,480612.0
2020-12-10 12:00:00,63.88,64.19,63.86,64.14,368904.0,55.2402,55.5083,55.2229,55.4651,368904.0
2020-12-10 12:30:00,64.15,64.26,64.03,64.08,272547.0,55.4737,55.5688,55.3699,55.4132,272547.0
2020-12-10 13:00:00,64.06,64.21,63.96,64.04,184538.0,55.3959,55.5256,55.3094,55.3786,184538.0
2020-12-10 13:30:00,64.04,64.05,63.88,63.97,291785.0,55.3786,55.3872,55.2402,55.3181,291785.0
2020-12-10 14:00:00,63.97,64.01,63.68,63.78,248648.0,55.3181,55.3526,55.0673,55.1538,248648.0
2020-12-10 14:30:00,63.78,64.09,63.75,64.04,466641.0,55.1538,55.4218,55.1278,55.3786,466641.0
2020-12-10 15:00:00,64.04,64.37,64.03,64.37,434159.0,55.3786,55.664,55.3699,55.664,434159.0
2020-12-10 15:30:00,64.37,64.55,64.26,64.44,1208430.0,55.664,55.8196,55.5688,55.7245,1208430.0
2020-12-11 09:30:00,63.45,63.72,63.21,63.32,610177.0,54.8684,55.1019,54.6608,54.756,610177.0
2020-12-11 10:00:00,63.29,63.56,63.18,63.36,374480.0,54.73,54.9635,54.6349,54.7906,374480.0
2020-12-11 10:30:00,63.37,63.39,62.94,62.95,610680.0,54.7992,54.8165,54.4274,54.436,610680.0
2020-12-11 11:00:00,62.95,63.29,62.93,63.11,322105.0,54.436,54.73,54.4187,54.5744,322105.0
2020-12-11 11:30:00,63.11,63.19,62.93,62.97,404338.0,54.5744,54.6436,54.4187,54.4533,404338.0
2020-12-11 12:00:00,62.98,63.0,62.7,62.87,384925.0,54.462,54.4792,54.2198,54.3668,384925.0
2020-12-11 12:30:00,62.87,62.97,62.75,62.94,343693.0,54.3668,54.4533,54.2631,54.4274,343693.0
2020-12-11 13:00:00,62.94,62.96,62.8,62.92,296026.0,54.4274,54.4447,54.3063,54.4101,296026.0
2020-12-11 13:30:00,62.91,63.39,62.91,63.38,419314.0,54.4014,54.8165,54.4014,54.8079,419314.0
2020-12-11 14:00:00,63.38,63.45,63.14,63.33,498813.0,54.8079,54.8684,54.6003,54.7646,498813.0
2020-12-11 14:30:00,63.34,63.4,63.18,63.19,433958.0,54.7733,54.8251,54.6349,54.6436,433958.0
2020-12-11 15:00:00,63.2,63.37,63.12,63.27,490619.0,54.6522,54.7992,54.583,54.7127,490619.0
2020-12-11 15:30:00,63.26,63.36,63.09,63.33,1251597.0,54.7041,54.7906,54.5571,54.7646,1251597.0
2020-12-14 09:30:00,64.25,64.3,63.33,63.56,532801.0,55.5602,55.6034,54.7646,54.9635,532801.0
2020-12-14 10:00:00,63.55,63.6,63.22,63.28,382760.0,54.9549,54.9981,54.6695,54.7214,382760.0
2020-12-14 10:30:00,63.27,63.31,62.58,62.61,672369.0,54.7127,54.7473,54.1161,54.142,672369.0
2020-12-14 11:00:00,62.62,62.77,62.54,62.57,359821.0,54.1506,54.2804,54.0815,54.1074,359821.0
2020-12-14 11:30:00,62.57,62.75,62.48,62.62,379660.0,54.1074,54.2631,54.0296,54.1506,379660.0
2020-12-14 12:00:00,62.63,62.78,62.52,62.7,373818.0,54.1593,54.289,54.0642,54.2198,373818.0
2020-12-14 12:30:00,62.69,62.72,62.37,62.52,268371.0,54.2112,54.2371,53.9345,54.0642,268371.0
2020-12-14 13:00:00,62.54,62.74,62.46,62.7,317358.0,54.0815,54.2544,54.0123,54.2198,317358.0
2020-12-14 13:30:00,62.7,62.79,62.43,62.47,446427.0,54.2198,54.2977,53.9863,54.0209,446427.0
2020-12-14 14:00:00,62.48,62.55,62.39,62.43,218189.0,54.0296,54.0901,53.9518,53.9863,218189.0
2020-12-14 14:30:00,62.43,62.48,62.24,62.43,391594.0,53.9863,54.0296,53.822,53.9863,391594.0
2020-12-14 15:00:00,62.42,62.43,62.25,62.26,500226.0,53.9777,53.9863,53.8307,53.8393,500226.0
2020-12-14 15:30:00,62.27,62.28,61.86,61.88,1973530.0,53.848,53.8566,53.4934,53.5107,1973530.0
2020-12-15 09:30:00,62.49,62.76,62.19,62.26,564439.0,54.0382,54.2717,53.7788,53.8393,564439.0
2020-12-15 10:00:00,62.26,62.44,62.18,62.28,328040.0,53.8393,53.995,53.7702,53.8566,328040.0
2020-12-15 10:30:00,62.29,62.82,62.16,62.79,368442.0,53.8653,54.3236,53.7529,54.2977,368442.0
2020-12-15 11:00:00,62.78,63.09,62.52,63.04,496747.0,54.289,54.5571,54.0642,54.5138,496747.0
2020-12-15 11:30:00,63.04,63.23,62.94,63.23,369032.0,54.5138,54.6781,54.4274,54.6781,369032.0
2020-12-15 12:00:00,63.23,63.42,63.2,63.36,474260.0,54.6781,54.8424,54.6522,54.7906,474260.0
2020-12-15 12:30:00,63.36,63.75,63.34,63.72,428253.0,54.7906,55.1278,54.7733,55.1019,428253.0
2020-12-15 13:00:00,63.72,63.83,63.65,63.67,337671.0,55.1019,55.197,55.0413,55.0586,337671.0
2020-12-15 13:30:00,63.67,63.95,63.62,63.9,386188.0,55.0586,55.3008,55.0154,55.2575,386188.0
2020-12-15 14:00:00,63.9,63.91,63.65,63.81,509777.0,55.2575,55.2662,55.0413,55.1797,509777.0
2020-12-15 14:30:00,63.82,63.97,63.8,63.94,400579.0,55.1883,55.3181,55.171,55.2921,400579.0
2020-12-15 15:00:00,63.95,64.03,63.79,63.81,525280.0,55.3008,55.3699,55.1624,55.1797,525280.0
2020-12-15 15:30:00,63.81,63.98,63.72,63.96,1545985.0,55.1797,55.3267,55.1019,55.3094,1545985.0
2020-12-16 09:30:00,63.76,64.25,63.59,64.2,695365.0,55.1365,55.5602,54.9895,55.5169,695365.0
2020-12-16 10:00:00,64.2,64.29,64.0,64.18,545547.0,55.5169,55.5948,55.344,55.4997,545547.0
2020-12-16 10:30:00,64.16,64.16,63.77,63.83,430695.0,55.4824,55.4824,55.1451,55.197,430695.0
2020-12-16 11:00:00,63.83,63.99,63.8,63.96,519358.0,55.197,55.3354,55.171,55.3094,519358.0
2020-12-16 11:30:00,63.96,64.1,63.92,64.02,379209.0,55.3094,55.4305,55.2748,55.3613,379209.0
2020-12-16 12:00:00,64.01,64.06,63.87,64.02,381685.0,55.3526,55.3959,55.2316,55.3613,381685.0
2020-12-16 12:30:00,64.02,64.1,63.97,64.06,251266.0,55.3613,55.4305,55.3181,55.3959,251266.0
2020-12-16 13:00:00,64.07,64.1,63.98,64.01,253206.0,55.4045,55.4305,55.3267,55.3526,253206.0
2020-12-16 13:30:00,64.01,64.03,63.89,63.94,226460.0,55.3526,55.3699,55.2489,55.2921,226460.0
2020-12-16 14:00:00,63.94,64.17,63.88,63.94,347377.0,55.2921,55.491,55.2402,55.2921,347377.0
2020-12-16 14:30:00,63.95,64.19,63.94,64.19,319211.0,55.3008,55.5083,55.2921,55.5083,319211.0
2020-12-16 15:00:00,64.18,64.28,63.99,64.2,408600.0,55.4997,55.5861,55.3354,55.5169,408600.0
2020-12-16 15:30:00,64.21,64.37,64.13,64.23,1008921.0,55.5256,55.664,55.4564,55.5429,1008921.0
2020-12-17 09:30:00,64.41,64.5,64.07,64.23,481603.0,55.6985,55.7764,55.4045,55.5429,481603.0
2020-12-17 10:00:00,64.23,64.64,64.2,64.59,302012.0,55.5429,55.8974,55.5169,55.8542,302012.0
2020-12-17 10:30:00,64.58,64.71,64.36,64.59,279719.0,55.8456,55.958,55.6553,55.8542,279719.0
2020-12-17 11:00:00,64.58,64.75,64.55,64.65,221644.0,55.8456,55.9926,55.8196,55.9061,221644.0
2020-12-17 11:30:00,64.65,64.66,64.49,64.59,237248.0,55.9061,55.9147,55.7677,55.8542,237248.0
2020-12-17 12:00:00,64.59,64.63,64.37,64.43,245964.0,55.8542,55.8888,55.664,55.7158,245964.0
2020-12-17 12:30:00,64.43,64.65,64.42,64.45,212006.0,55.7158,55.9061,55.7072,55.7331,212006.0
2020-12-17 13:00:00,64.45,64.63,64.44,64.58,272647.0,55.7331,55.8888,55.7245,55.8456,272647.0
2020-12-17 13:30:00,64.58,64.66,64.45,64.62,301027.0,55.8456,55.9147,55.7331,55.8801,301027.0
2020-12-17 14:00:00,64.62,64.68,64.57,64.63,199638.0,55.8801,55.932,55.8369,55.8888,199638.0
2020-12-17 14:30:00,64.63,64.66,64.52,64.57,268803.0,55.8888,55.9147,55.7937,55.8369,268803.0
2020-12-17 15:00:00,64.58,64.68,64.54,64.64,343164.0,55.8456,55.932,55.811,55.8974,343164.0
2020-12-17 15:30:00,64.64,64.71,64.5,64.68,912090.0,55.8974,55.958,55.7764,55.932,912090.0
2020-12-18 09:30:00,64.83,64.93,63.95,64.29,1795872.0,56.0617,56.1482,55.3008,55.5948,1795872.0
2020-12-18 10:00:00,64.28,64.31,63.95,63.98,455068.0,55.5861,55.6121,55.3008,55.3267,455068.0
2020-12-18 10:30:00,63.98,64.1,63.93,64.07,481569.0,55.3267,55.4305,55.2835,55.4045,481569.0
2020-12-18 11:00:00,64.06,64.09,63.68,63.91,252556.0,55.3959,55.4218,55.0673,55.2662,252556.0
2020-12-18 11:30:00,63.9,63.93,63.69,63.86,167093.0,55.2575,55.2835,55.0759,55.2229,167093.0
2020-12-18 12:00:00,63.85,63.92,63.79,63.81,344845.0,55.2143,55.2748,55.1624,55.1797,344845.0
2020-12-18 12:30:00,63.8,64.03,63.76,63.92,287912.0,55.171,55.3699,55.1365,55.2748,287912.0
2020-12-18 13:00:00,63.91,64.01,63.79,63.9,304977.0,55.2662,55.3526,55.1624,55.2575,304977.0
2020-12-18 13:30:00,63.89,63.94,63.76,63.91,295329.0,55.2489,55.2921,55.1365,55.2662,295329.0
2020-12-18 14:00:00,63.91,63.93,63.71,63.84,296681.0,55.2662,55.2835,55.0932,55.2056,296681.0
2020-12-18 14:30:00,63.85,63.91,63.63,63.7,414335.0,55.2143,55.2662,55.024,55.0846,414335.0
2020-12-18 15:00:00,63.69,63.83,63.38,63.45,449417.0,55.0759,55.197,54.8079,54.8684,449417.0
2020-12-18 15:30:00,63.45,64.3,63.35,64.16,2330564.0,54.8684,55.6034,54.7819,55.4824,2330564.0
2020-12-21 09:30:00,66.01,68.0,65.8,67.64,2510542.0,57.0821,58.803,56.9005,58.4917,2510542.0
2020-12-21 10:00:00,67.64,67.66,65.86,66.23,1302969.0,58.4917,58.509,56.9524,57.2724,1302969.0
2020-12-21 10:30:00,66.21,66.71,66.12,66.64,453584.0,57.2551,57.6875,57.1773,57.6269,453584.0
2020-12-21 11:00:00,66.63,67.2,66.6,67.01,524214.0,57.6183,58.1112,57.5923,57.9469,524214.0
2020-12-21 11:30:00,67.02,67.35,67.01,67.2,481385.0,57.9555,58.2409,57.9469,58.1112,481385.0
2020-12-21 12:00:00,67.22,67.53,67.07,67.52,449619.0,58.1285,58.3966,57.9988,58.3879,449619.0
2020-12-21 12:30:00,67.54,67.99,67.43,67.87,736755.0,58.4052,58.7944,58.3101,58.6906,736755.0
2020-12-21 13:00:00,67.86,68.26,67.82,68.12,644150.0,58.6819,59.0278,58.6473,58.9068,644150.0
2020-12-21 13:30:00,68.12,68.29,68.05,68.11,506387.0,58.9068,59.0538,58.8462,58.8981,506387.0
2020-12-21 14:00:00,68.11,68.28,67.93,68.23,318976.0,58.8981,59.0451,58.7425,59.0019,318976.0
2020-12-21 14:30:00,68.23,68.3,68.06,68.11,338336.0,59.0019,59.0624,58.8549,58.8981,338336.0
2020-12-21 15:00:00,68.11,68.3,67.86,68.24,946634.0,58.8981,59.0624,58.6819,59.0105,946634.0
2020-12-21 15:30:00,68.24,68.27,67.54,67.82,1656715.0,59.0105,59.0365,58.4052,58.6473,1656715.0
2020-12-22 09:30:00,68.25,68.25,67.13,67.52,1063652.0,59.0192,59.0192,58.0507,58.3879,1063652.0
2020-12-22 10:00:00,67.52,67.7,67.36,67.61,442567.0,58.3879,58.5436,58.2496,58.4657,442567.0
2020-12-22 10:30:00,67.62,67.62,67.26,67.3,301227.0,58.4744,58.4744,58.1631,58.1977,301227.0
2020-12-22 11:00:00,67.3,67.43,67.03,67.11,388243.0,58.1977,58.3101,57.9642,58.0334,388243.0
2020-12-22 11:30:00,67.12,67.15,66.81,66.97,279142.0,58.042,58.068,57.7739,57.9123,279142.0
2020-12-22 12:00:00,66.98,66.99,66.74,66.78,234429.0,57.921,57.9296,57.7134,57.748,234429.0
2020-12-22 12:30:00,66.78,66.9,66.64,66.78,293982.0,57.748,57.8518,57.6269,57.748,293982.0
2020-12-22 13:00:00,66.78,66.87,66.67,66.79,521821.0,57.748,57.8258,57.6529,57.7567,521821.0
2020-12-22 13:30:00,66.79,67.0,66.71,66.89,442279.0,57.7567,57.9382,57.6875,57.8431,442279.0
2020-12-22 14:00:00,66.9,67.08,66.85,67.0,578506.0,57.8518,58.0074,57.8085,57.9382,578506.0
2020-12-22 14:30:00,67.0,67.06,66.82,66.89,438726.0,57.9382,57.9901,57.7826,57.8431,438726.0
2020-12-22 15:00:00,66.9,66.95,66.72,66.73,351379.0,57.8518,57.895,57.6961,57.7048,351379.0
2020-12-22 15:30:00,66.73,66.84,66.59,66.64,1217192.0,57.7048,57.7999,57.5837,57.6269,1217192.0
2020-12-23 09:30:00,67.0,67.67,66.97,67.66,955802.0,57.9382,58.5176,57.9123,58.509,955802.0
2020-12-23 10:00:00,67.66,68.12,67.58,67.62,514513.0,58.509,58.9068,58.4398,58.4744,514513.0
2020-12-23 10:30:00,67.62,68.01,67.57,67.98,256706.0,58.4744,58.8116,58.4312,58.7857,256706.0
2020-12-23 11:00:00,67.95,68.44,67.86,68.17,492614.0,58.7598,59.1835,58.6819,58.95,492614.0
2020-12-23 11:30:00,68.18,68.46,68.15,68.43,231144.0,58.9587,59.2008,58.9327,59.1748,231144.0
2020-12-23 12:00:00,68.42,68.69,68.37,68.67,330237.0,59.1662,59.3997,59.123,59.3824,330237.0
2020-12-23 12:30:00,68.66,68.83,68.6,68.8,357656.0,59.3737,59.5207,59.3218,59.4948,357656.0
2020-12-23 13:00:00,68.8,68.97,68.74,68.96,306193.0,59.4948,59.6418,59.4429,59.6332,306193.0
2020-12-23 13:30:00,68.96,68.97,68.74,68.78,371096.0,59.6332,59.6418,59.4429,59.4775,371096.0
2020-12-23 14:00:00,68.78,68.86,68.63,68.7,300217.0,59.4775,59.5467,59.3478,59.4083,300217.0
2020-12-23 14:30:00,68.69,68.73,68.58,68.67,384126.0,59.3997,59.4343,59.3046,59.3824,384126.0
2020-12-23 15:00:00,68.66,68.67,68.39,68.41,330973.0,59.3737,59.3824,59.1403,59.1575,330973.0
2020-12-23 15:30:00,68.41,68.6,68.16,68.21,1542843.0,59.1575,59.3218,58.9414,58.9846,1542843.0
2020-12-24 09:30:00,68.36,68.58,67.78,68.28,547964.0,59.1143,59.3046,58.6128,59.0451,547964.0
2020-12-24 10:00:00,68.25,68.25,67.79,67.93,306084.0,59.0192,59.0192,58.6214,58.7425,306084.0
2020-12-24 10:30:00,67.93,68.18,67.89,68.15,202085.0,58.7425,58.9587,58.7079,58.9327,202085.0
2020-12-24 11:00:00,68.16,68.16,67.8,67.82,179125.0,58.9414,58.9414,58.63,58.6473,179125.0
2020-12-24 11:30:00,67.81,68.02,67.76,67.94,154625.0,58.6387,58.8203,58.5955,58.7511,154625.0
2020-12-24 12:00:00,67.94,67.99,67.77,67.99,253986.0,58.7511,58.7944,58.6041,58.7944,253986.0
2020-12-24 12:30:00,67.99,68.1,67.85,68.09,873883.0,58.7944,58.8895,58.6733,58.8808,873883.0
2020-12-28 09:30:00,68.56,68.83,68.27,68.7,741798.0,59.2873,59.5207,59.0365,59.4083,741798.0
2020-12-28 10:00:00,68.7,68.84,68.62,68.75,459379.0,59.4083,59.5294,59.3391,59.4516,459379.0
2020-12-28 10:30:00,68.75,68.81,68.23,68.37,480473.0,59.4516,59.5034,59.0019,59.123,480473.0
2020-12-28 11:00:00,68.37,68.56,68.25,68.54,271635.0,59.123,59.2873,59.0192,59.27,271635.0
2020-12-28 11:30:00,68.53,68.68,68.37,68.39,225774.0,59.2613,59.391,59.123,59.1403,225774.0
2020-12-28 12:00:00,68.39,68.5,68.33,68.35,224342.0,59.1403,59.2354,59.0884,59.1057,224342.0
2020-12-28 12:30:00,68.35,68.46,68.2,68.25,193778.0,59.1057,59.2008,58.9759,59.0192,193778.0
2020-12-28 13:00:00,68.23,68.36,68.2,68.25,237520.0,59.0019,59.1143,58.9759,59.0192,237520.0
2020-12-28 13:30:00,68.25,68.37,68.2,68.25,189675.0,59.0192,59.123,58.9759,59.0192,189675.0
2020-12-28 14:00:00,68.24,68.38,68.19,68.2,212642.0,59.0105,59.1316,58.9673,58.9759,212642.0
2020-12-28 14:30:00,68.2,68.24,68.12,68.18,219356.0,58.9759,59.0105,58.9068,58.9587,219356.0
2020-12-28 15:00:00,68.17,68.17,68.05,68.12,218100.0,58.95,58.95,58.8462,58.9068,218100.0
2020-12-28 15:30:00,68.12,68.19,67.97,68.04,730703.0,58.9068,58.9673,58.7771,58.8376,730703.0
2020-12-29 09:30:00,68.31,68.49,67.82,67.94,546406.0,59.0711,59.2267,58.6473,58.7511,546406.0
2020-12-29 10:00:00,67.96,68.07,67.31,67.69,407581.0,58.7684,58.8635,58.2063,58.5349,407581.0
2020-12-29 10:30:00,67.68,67.9,67.63,67.76,213782.0,58.5263,58.7165,58.483,58.5955,213782.0
2020-12-29 11:00:00,67.75,67.78,67.6,67.72,181695.0,58.5868,58.6128,58.4571,58.5609,181695.0
2020-12-29 11:30:00,67.73,68.02,67.65,68.02,195085.0,58.5695,58.8203,58.5003,58.8203,195085.0
2020-12-29 12:00:00,68.0,68.04,67.88,67.97,210862.0,58.803,58.8376,58.6992,58.7771,210862.0
2020-12-29 12:30:00,67.96,67.96,67.64,67.78,169126.0,58.7684,58.7684,58.4917,58.6128,169126.0
2020-12-29 13:00:00,67.78,67.93,67.71,67.9,139025.0,58.6128,58.7425,58.5522,58.7165,139025.0
2020-12-29 13:30:00,67.9,68.01,67.85,67.97,119734.0,58.7165,58.8116,58.6733,58.7771,119734.0
2020-12-29 14:00:00,67.96,67.97,67.76,67.76,130675.0,58.7684,58.7771,58.5955,58.5955,130675.0
2020-12-29 14:30:00,67.76,67.85,67.68,67.79,171713.0,58.5955,58.6733,58.5263,58.6214,171713.0
2020-12-29 15:00:00,67.78,67.96,67.76,67.92,173080.0,58.6128,58.7684,58.5955,58.7338,173080.0
2020-12-29 15:30:00,67.92,67.96,67.69,67.71,565507.0,58.7338,58.7684,58.5349,58.5522,565507.0
2020-12-30 09:30:00,67.83,68.12,67.57,67.72,626963.0,58.656,58.9068,58.4312,58.5609,626963.0
2020-12-30 10:00:00,67.73,68.13,67.72,68.04,317762.0,58.5695,58.9154,58.5609,58.8376,317762.0
2020-12-30 10:30:00,68.04,68.18,67.99,68.12,265478.0,58.8376,58.9587,58.7944,58.9068,265478.0
2020-12-30 11:00:00,68.12,68.19,67.91,67.93,190831.0,58.9068,58.9673,58.7252,58.7425,190831.0
2020-12-30 11:30:00,67.93,68.01,67.79,67.82,146423.0,58.7425,58.8116,58.6214,58.6473,146423.0
2020-12-30 12:00:00,67.81,68.01,67.8,67.98,131987.0,58.6387,58.8116,58.63,58.7857,131987.0
2020-12-30 12:30:00,67.97,68.0,67.87,67.91,199956.0,58.7771,58.803,58.6906,58.7252,199956.0
2020-12-30 13:00:00,67.93,68.01,67.91,67.91,131804.0,58.7425,58.8116,58.7252,58.7252,131804.0
2020-12-30 13:30:00,67.92,67.96,67.79,67.88,175651.0,58.7338,58.7684,58.6214,58.6992,175651.0
2020-12-30 14:00:00,67.88,67.97,67.83,67.86,127553.0,58.6992,58.7771,58.656,58.6819,127553.0
2020-12-30 14:30:00,67.85,67.97,67.83,67.86,176023.0,58.6733,58.7771,58.656,58.6819,176023.0
2020-12-30 15:00:00,67.86,67.98,67.76,67.94,283790.0,58.6819,58.7857,58.5955,58.7511,283790.0
2020-12-30 15:30:00,67.94,68.11,67.78,67.85,844729.0,58.7511,58.8981,58.6128,58.6733,844729.0
2020-12-31 09:30:00,67.8,68.0,67.41,67.82,367074.0,58.63,58.803,58.2928,58.6473,367074.0
2020-12-31 10:00:00,67.83,67.99,67.75,67.97,150901.0,58.656,58.7944,58.5868,58.7771,150901.0
2020-12-31 10:30:00,67.97,68.04,67.88,67.99,176684.0,58.7771,58.8376,58.6992,58.7944,176684.0
2020-12-31 11:00:00,68.0,68.12,67.98,68.11,210283.0,58.803,58.9068,58.7857,58.8981,210283.0
2020-12-31 11:30:00,68.11,68.32,68.09,68.31,280143.0,58.8981,59.0797,58.8808,59.0711,280143.0
2020-12-31 12:00:00,68.3,68.32,68.19,68.3,149426.0,59.0624,59.0797,58.9673,59.0624,149426.0
2020-12-31 12:30:00,68.3,68.33,68.17,68.2,168021.0,59.0624,59.0884,58.95,58.9759,168021.0
2020-12-31 13:00:00,68.2,68.26,68.16,68.22,120586.0,58.9759,59.0278,58.9414,58.9932,120586.0
2020-12-31 13:30:00,68.21,68.22,68.0,68.03,147905.0,58.9846,58.9932,58.803,58.8289,147905.0
2020-12-31 14:00:00,68.04,68.23,67.97,68.2,194533.0,58.8376,59.0019,58.7771,58.9759,194533.0
2020-12-31 14:30:00,68.2,68.29,68.18,68.23,224459.0,58.9759,59.0538,58.9587,59.0019,224459.0
2020-12-31 15:00:00,68.22,68.53,68.21,68.46,246357.0,58.9932,59.2613,58.9846,59.2008,246357.0
2020-12-31 15:30:00,68.46,68.74,68.41,68.52,885658.0,59.2008,59.4429,59.1575,59.2527,885658.0
2021-01-04 09:30:00,69.28,69.93,68.94,69.68,1850967.0,59.9099,60.472,59.6159,60.2558,1850967.0
2021-01-04 10:00:00,69.69,69.74,69.2,69.27,757857.0,60.2644,60.3077,59.8407,59.9012,757857.0
2021-01-04 10:30:00,69.25,69.26,68.59,68.72,916030.0,59.8839,59.8926,59.3132,59.4256,916030.0
2021-01-04 11:00:00,68.71,68.79,68.18,68.58,857439.0,59.417,59.4862,58.9587,59.3046,857439.0
2021-01-04 11:30:00,68.58,68.87,68.31,68.36,672529.0,59.3046,59.5553,59.0711,59.1143,672529.0
2021-01-04 12:00:00,68.35,68.41,67.8,68.11,570891.0,59.1057,59.1575,58.63,58.8981,570891.0
2021-01-04 12:30:00,68.11,68.14,67.72,68.0,595620.0,58.8981,58.9241,58.5609,58.803,595620.0
2021-01-04 13:00:00,67.99,68.43,67.9,68.34,335130.0,58.7944,59.1748,58.7165,59.097,335130.0
2021-01-04 13:30:00,68.34,68.42,68.07,68.39,438413.0,59.097,59.1662,58.8635,59.1403,438413.0
2021-01-04 14:00:00,68.38,68.43,68.14,68.25,405954.0,59.1316,59.1748,58.9241,59.0192,405954.0
2021-01-04 14:30:00,68.25,68.51,68.01,68.47,522541.0,59.0192,59.244,58.8116,59.2094,522541.0
2021-01-04 15:00:00,68.46,68.5,68.02,68.34,746272.0,59.2008,59.2354,58.8203,59.097,746272.0
2021-01-04 15:30:00,68.34,68.74,68.23,68.34,1527049.0,59.097,59.4429,59.0019,59.097,1527049.0
2021-01-05 09:30:00,68.16,69.38,68.08,68.83,991145.0,58.9414,59.9964,58.8722,59.5207,991145.0
2021-01-05 10:00:00,68.85,69.08,68.38,68.7,738104.0,59.538,59.7369,59.1316,59.4083,738104.0
2021-01-05 10:30:00,68.7,69.0,68.43,68.75,405573.0,59.4083,59.6677,59.1748,59.4516,405573.0
2021-01-05 11:00:00,68.76,69.04,68.65,68.99,612591.0,59.4602,59.7023,59.3651,59.6591,612591.0
2021-01-05 11:30:00,69.0,69.2,68.93,69.16,441017.0,59.6677,59.8407,59.6072,59.8061,441017.0
2021-01-05 12:00:00,69.15,69.51,69.14,69.39,522300.0,59.7975,60.1088,59.7888,60.005,522300.0
2021-01-05 12:30:00,69.4,69.83,69.4,69.77,853684.0,60.0136,60.3855,60.0136,60.3336,853684.0
2021-01-05 13:00:00,69.76,69.85,69.64,69.78,484008.0,60.325,60.4028,60.2212,60.3423,484008.0
2021-01-05 13:30:00,69.77,69.77,69.57,69.69,402404.0,60.3336,60.3336,60.1607,60.2644,402404.0
2021-01-05 14:00:00,69.69,70.08,69.68,69.91,587785.0,60.2644,60.6017,60.2558,60.4547,587785.0
2021-01-05 14:30:00,69.92,69.96,69.52,69.52,401774.0,60.4633,60.4979,60.1174,60.1174,401774.0
2021-01-05 15:00:00,69.53,69.79,69.52,69.57,435996.0,60.1261,60.3509,60.1174,60.1607,435996.0
2021-01-05 15:30:00,69.57,69.86,69.43,69.49,1144496.0,60.1607,60.4114,60.0396,60.0915,1144496.0
2021-01-06 09:30:00,71.41,72.03,70.56,71.86,1745528.0,61.7518,62.2879,61.0168,62.1409,1745528.0
2021-01-06 10:00:00,71.86,72.84,71.79,72.83,1220597.0,62.1409,62.9884,62.0804,62.9797,1220597.0
2021-01-06 10:30:00,72.84,73.94,72.79,73.82,1539436.0,62.9884,63.9396,62.9452,63.8358,1539436.0
2021-01-06 11:00:00,73.84,74.13,73.71,74.08,794550.0,63.8531,64.1039,63.7407,64.0607,794550.0
2021-01-06 11:30:00,74.07,74.34,73.92,74.05,787536.0,64.052,64.2855,63.9223,64.0347,787536.0
2021-01-06 12:00:00,74.06,74.5,73.88,74.47,726661.0,64.0434,64.4239,63.8877,64.3979,726661.0
2021-01-06 12:30:00,74.49,74.88,74.47,74.65,634367.0,64.4152,64.7525,64.3979,64.5536,634367.0
2021-01-06 13:00:00,74.66,74.78,74.33,74.47,786660.0,64.5622,64.666,64.2769,64.3979,786660.0
2021-01-06 13:30:00,74.48,74.65,74.26,74.47,514828.0,64.4066,64.5536,64.2163,64.3979,514828.0
2021-01-06 14:00:00,74.47,74.64,73.89,73.96,818320.0,64.3979,64.5449,63.8964,63.9569,818320.0
2021-01-06 14:30:00,73.94,74.15,73.41,74.02,938584.0,63.9396,64.1212,63.4813,64.0088,938584.0
2021-01-06 15:00:00,73.99,74.2,73.68,73.96,868823.0,63.9829,64.1644,63.7148,63.9569,868823.0
2021-01-06 15:30:00,73.97,74.08,73.49,73.69,1851387.0,63.9656,64.0607,63.5505,63.7234,1851387.0
2021-01-07 09:30:00,74.8,76.06,74.8,75.97,1637957.0,64.6833,65.7729,64.6833,65.6951,1637957.0
2021-01-07 10:00:00,75.98,76.45,75.95,76.26,945042.0,65.7037,66.1101,65.6778,65.9458,945042.0
2021-01-07 10:30:00,76.25,76.37,75.86,75.89,720148.0,65.9372,66.041,65.5999,65.6259,720148.0
2021-01-07 11:00:00,75.9,76.51,75.88,76.22,846112.0,65.6345,66.162,65.6172,65.9112,846112.0
2021-01-07 11:30:00,76.23,76.46,75.94,76.22,585300.0,65.9199,66.1188,65.6691,65.9112,585300.0
2021-01-07 12:00:00,76.22,76.44,76.0,76.07,595131.0,65.9112,66.1015,65.721,65.7815,595131.0
2021-01-07 12:30:00,76.07,76.08,75.51,75.84,625726.0,65.7815,65.7902,65.2973,65.5826,625726.0
2021-01-07 13:00:00,75.84,75.92,75.29,75.32,508057.0,65.5826,65.6518,65.107,65.133,508057.0
2021-01-07 13:30:00,75.33,75.43,75.2,75.33,424464.0,65.1416,65.2281,65.0292,65.1416,424464.0
2021-01-07 14:00:00,75.34,75.55,75.17,75.42,438307.0,65.1503,65.3319,65.0033,65.2194,438307.0
2021-01-07 14:30:00,75.43,75.46,75.19,75.4,428599.0,65.2281,65.254,65.0206,65.2021,428599.0
2021-01-07 15:00:00,75.38,75.43,75.15,75.2,590805.0,65.1849,65.2281,64.986,65.0292,590805.0
2021-01-07 15:30:00,75.2,75.37,74.91,74.94,1445178.0,65.0292,65.1762,64.7784,64.8044,1445178.0
2021-01-08 09:30:00,74.47,75.07,74.12,74.26,1604208.0,64.3979,64.9168,64.0953,64.2163,1604208.0
2021-01-08 10:00:00,74.26,74.43,73.85,73.89,911352.0,64.2163,64.3633,63.8618,63.8964,911352.0
2021-01-08 10:30:00,73.88,74.52,73.88,74.5,692282.0,63.8877,64.4412,63.8877,64.4239,692282.0
2021-01-08 11:00:00,74.51,74.59,74.33,74.56,372542.0,64.4325,64.5017,64.2769,64.4758,372542.0
2021-01-08 11:30:00,74.56,74.75,74.34,74.72,300062.0,64.4758,64.6401,64.2855,64.6141,300062.0
2021-01-08 12:00:00,74.72,75.2,74.66,75.2,603673.0,64.6141,65.0292,64.5622,65.0292,603673.0
2021-01-08 12:30:00,75.2,75.28,74.92,75.02,628840.0,65.0292,65.0984,64.7871,64.8735,628840.0
2021-01-08 13:00:00,75.02,75.03,74.34,74.43,530257.0,64.8735,64.8822,64.2855,64.3633,530257.0
2021-01-08 13:30:00,74.42,74.56,74.13,74.42,645891.0,64.3547,64.4758,64.1039,64.3547,645891.0
2021-01-08 14:00:00,74.41,74.63,74.28,74.5,676162.0,64.346,64.5363,64.2336,64.4239,676162.0
2021-01-08 14:30:00,74.5,74.62,74.24,74.53,323341.0,64.4239,64.5276,64.199,64.4498,323341.0
2021-01-08 15:00:00,74.53,74.86,74.52,74.77,571795.0,64.4498,64.7352,64.4412,64.6574,571795.0
2021-01-08 15:30:00,74.78,75.34,74.66,75.26,1412847.0,64.666,65.1503,64.5622,65.0811,1412847.0
2021-01-11 09:30:00,74.24,75.49,73.67,75.3,1337819.0,64.199,65.28,63.7061,65.1157,1337819.0
2021-01-11 10:00:00,75.29,75.58,75.01,75.21,660195.0,65.107,65.3578,64.8649,65.0378,660195.0
2021-01-11 10:30:00,75.22,75.62,75.21,75.55,554825.0,65.0465,65.3924,65.0378,65.3319,554825.0
2021-01-11 11:00:00,75.55,75.6,75.28,75.47,415585.0,65.3319,65.3751,65.0984,65.2627,415585.0
2021-01-11 11:30:00,75.46,75.52,75.33,75.48,351561.0,65.254,65.3059,65.1416,65.2713,351561.0
2021-01-11 12:00:00,75.48,75.65,75.41,75.47,342216.0,65.2713,65.4183,65.2108,65.2627,342216.0
2021-01-11 12:30:00,75.47,76.33,75.46,76.23,570130.0,65.2627,66.0064,65.254,65.9199,570130.0
2021-01-11 13:00:00,76.24,76.5,76.02,76.04,382290.0,65.9285,66.1534,65.7383,65.7556,382290.0
2021-01-11 13:30:00,76.03,76.12,75.91,75.95,253103.0,65.7469,65.8248,65.6432,65.6778,253103.0
2021-01-11 14:00:00,75.94,76.13,75.85,75.98,306054.0,65.6691,65.8334,65.5913,65.7037,306054.0
2021-01-11 14:30:00,75.98,76.35,75.93,76.31,368055.0,65.7037,66.0237,65.6605,65.9891,368055.0
2021-01-11 15:00:00,76.31,76.34,75.98,76.02,401916.0,65.9891,66.015,65.7037,65.7383,401916.0
2021-01-11 15:30:00,76.02,76.16,75.9,76.06,888813.0,65.7383,65.8594,65.6345,65.7729,888813.0
2021-01-12 09:30:00,76.56,77.17,75.85,76.34,1595871.0,66.2053,66.7328,65.5913,66.015,1595871.0
2021-01-12 10:00:00,76.33,76.68,76.23,76.36,979494.0,66.0064,66.309,65.9199,66.0323,979494.0
2021-01-12 10:30:00,76.36,76.63,76.24,76.46,979504.0,66.0323,66.2658,65.9285,66.1188,979504.0
2021-01-12 11:00:00,76.46,76.64,76.27,76.33,605943.0,66.1188,66.2744,65.9545,66.0064,605943.0
2021-01-12 11:30:00,76.34,76.35,75.92,76.09,486550.0,66.015,66.0237,65.6518,65.7988,486550.0
2021-01-12 12:00:00,76.08,76.09,75.82,75.99,637259.0,65.7902,65.7988,65.5653,65.7124,637259.0
2021-01-12 12:30:00,75.99,76.26,75.75,75.77,496994.0,65.7124,65.9458,65.5048,65.5221,496994.0
2021-01-12 13:00:00,75.79,75.83,75.58,75.75,563713.0,65.5394,65.574,65.3578,65.5048,563713.0
2021-01-12 13:30:00,75.74,75.99,75.7,75.78,335184.0,65.4962,65.7124,65.4616,65.5308,335184.0
2021-01-12 14:00:00,75.79,75.94,75.67,75.83,368222.0,65.5394,65.6691,65.4356,65.574,368222.0
2021-01-12 14:30:00,75.83,75.96,75.52,75.69,567329.0,65.574,65.6864,65.3059,65.4529,567329.0
2021-01-12 15:00:00,75.7,75.82,75.52,75.63,647150.0,65.4616,65.5653,65.3059,65.401,647150.0
2021-01-12 15:30:00,75.63,75.88,75.53,75.8,1255814.0,65.401,65.6172,65.3146,65.548,1255814.0
2021-01-13 09:30:00,75.81,76.43,75.45,75.67,1418093.0,65.5567,66.0928,65.2454,65.4356,1418093.0
2021-01-13 10:00:00,75.67,76.1,75.43,75.66,670308.0,65.4356,65.8075,65.2281,65.427,670308.0
2021-01-13 10:30:00,75.65,75.77,75.36,75.65,535444.0,65.4183,65.5221,65.1676,65.4183,535444.0
2021-01-13 11:00:00,75.64,75.68,75.36,75.53,528475.0,65.4097,65.4443,65.1676,65.3146,528475.0
2021-01-13 11:30:00,75.53,75.55,75.16,75.2,576525.0,65.3146,65.3319,64.9946,65.0292,576525.0
2021-01-13 12:00:00,75.2,75.34,75.0,75.32,379786.0,65.0292,65.1503,64.8562,65.133,379786.0
2021-01-13 12:30:00,75.33,75.82,75.32,75.75,303008.0,65.1416,65.5653,65.133,65.5048,303008.0
2021-01-13 13:00:00,75.73,75.79,75.27,75.38,519881.0,65.4875,65.5394,65.0897,65.1849,519881.0
2021-01-13 13:30:00,75.38,75.88,75.36,75.86,332117.0,65.1849,65.6172,65.1676,65.5999,332117.0
2021-01-13 14:00:00,75.86,75.97,75.69,75.78,375328.0,65.5999,65.6951,65.4529,65.5308,375328.0
2021-01-13 14:30:00,75.77,75.8,75.56,75.65,319132.0,65.5221,65.548,65.3405,65.4183,319132.0
2021-01-13 15:00:00,75.65,75.7,75.42,75.44,326725.0,65.4183,65.4616,65.2194,65.2367,326725.0
2021-01-13 15:30:00,75.45,75.77,75.35,75.55,1015691.0,65.2454,65.5221,65.1589,65.3319,1015691.0
2021-01-14 09:30:00,75.85,76.45,75.72,76.41,914874.0,65.5913,66.1101,65.4789,66.0755,914874.0
2021-01-14 10:00:00,76.41,76.68,76.29,76.64,746085.0,66.0755,66.309,65.9718,66.2744,746085.0
2021-01-14 10:30:00,76.63,76.71,76.29,76.5,626310.0,66.2658,66.335,65.9718,66.1534,626310.0
2021-01-14 11:00:00,76.51,76.82,76.51,76.77,416392.0,66.162,66.4301,66.162,66.3869,416392.0
2021-01-14 11:30:00,76.76,76.78,76.56,76.58,380724.0,66.3782,66.3955,66.2053,66.2226,380724.0
2021-01-14 12:00:00,76.58,76.75,76.52,76.64,249714.0,66.2226,66.3696,66.1707,66.2744,249714.0
2021-01-14 12:30:00,76.63,76.69,76.37,76.5,440642.0,66.2658,66.3177,66.041,66.1534,440642.0
2021-01-14 13:00:00,76.49,76.64,76.45,76.62,425118.0,66.1447,66.2744,66.1101,66.2571,425118.0
2021-01-14 13:30:00,76.62,76.81,76.4,76.51,486358.0,66.2571,66.4214,66.0669,66.162,486358.0
2021-01-14 14:00:00,76.5,76.7,76.4,76.66,495754.0,66.1534,66.3263,66.0669,66.2917,495754.0
2021-01-14 14:30:00,76.65,76.71,76.3,76.34,508490.0,66.2831,66.335,65.9804,66.015,508490.0
2021-01-14 15:00:00,76.33,76.59,76.33,76.57,701602.0,66.0064,66.2312,66.0064,66.2139,701602.0
2021-01-14 15:30:00,76.57,76.84,76.36,76.47,1297829.0,66.2139,66.4474,66.0323,66.1274,1297829.0
2021-01-15 09:30:00,75.07,75.53,74.31,75.25,2053661.0,64.9168,65.3146,64.2596,65.0724,2053661.0
2021-01-15 10:00:00,75.25,75.32,74.32,74.55,1065564.0,65.0724,65.133,64.2682,64.4671,1065564.0
2021-01-15 10:30:00,74.56,74.8,74.42,74.65,869329.0,64.4758,64.6833,64.3547,64.5536,869329.0
2021-01-15 11:00:00,74.66,74.66,74.15,74.38,976251.0,64.5622,64.5622,64.1212,64.3201,976251.0
2021-01-15 11:30:00,74.38,74.95,74.31,74.65,398362.0,64.3201,64.813,64.2596,64.5536,398362.0
2021-01-15 12:00:00,74.64,75.14,74.51,75.05,555368.0,64.5449,64.9773,64.4325,64.8995,555368.0
2021-01-15 12:30:00,75.05,75.35,74.98,75.28,289436.0,64.8995,65.1589,64.839,65.0984,289436.0
2021-01-15 13:00:00,75.28,75.45,75.15,75.34,256194.0,65.0984,65.2454,64.986,65.1503,256194.0
2021-01-15 13:30:00,75.34,75.57,75.18,75.29,298957.0,65.1503,65.3492,65.0119,65.107,298957.0
2021-01-15 14:00:00,75.29,75.45,75.13,75.23,354191.0,65.107,65.2454,64.9687,65.0551,354191.0
2021-01-15 14:30:00,75.23,75.45,75.23,75.36,303688.0,65.0551,65.2454,65.0551,65.1676,303688.0
2021-01-15 15:00:00,75.37,75.45,75.18,75.31,484943.0,65.1762,65.2454,65.0119,65.1243,484943.0
2021-01-15 15:30:00,75.3,75.33,74.96,75.22,1668278.0,65.1157,65.1416,64.8217,65.0465,1668278.0
2021-01-19 09:30:00,76.65,76.65,75.35,75.72,1702946.0,66.2831,66.2831,65.1589,65.4789,1702946.0
2021-01-19 10:00:00,75.72,75.8,74.89,74.98,1379951.0,65.4789,65.548,64.7611,64.839,1379951.0
2021-01-19 10:30:00,74.99,75.78,74.97,75.51,578996.0,64.8476,65.5308,64.8303,65.2973,578996.0
2021-01-19 11:00:00,75.51,76.05,75.36,76.02,421510.0,65.2973,65.7642,65.1676,65.7383,421510.0
2021-01-19 11:30:00,76.03,76.08,75.82,75.86,511858.0,65.7469,65.7902,65.5653,65.5999,511858.0
2021-01-19 12:00:00,75.87,76.11,75.74,75.82,401410.0,65.6086,65.8161,65.4962,65.5653,401410.0
2021-01-19 12:30:00,75.82,75.83,75.56,75.7,496610.0,65.5653,65.574,65.3405,65.4616,496610.0
2021-01-19 13:00:00,75.71,75.8,75.63,75.64,431109.0,65.4702,65.548,65.401,65.4097,431109.0
2021-01-19 13:30:00,75.64,75.78,75.51,75.54,394905.0,65.4097,65.5308,65.2973,65.3232,394905.0
2021-01-19 14:00:00,75.54,75.54,75.31,75.4,467013.0,65.3232,65.3232,65.1243,65.2021,467013.0
2021-01-19 14:30:00,75.4,75.43,75.02,75.03,574221.0,65.2021,65.2281,64.8735,64.8822,574221.0
2021-01-19 15:00:00,75.04,75.11,74.82,74.87,1197100.0,64.8908,64.9514,64.7006,64.7438,1197100.0
2021-01-19 15:30:00,74.86,75.25,74.69,74.99,2224124.0,64.7352,65.0724,64.5882,64.8476,2224124.0
2021-01-20 09:30:00,76.51,77.76,76.02,76.13,2843986.0,66.162,67.243,65.7383,65.8334,2843986.0
2021-01-20 10:00:00,76.15,76.3,74.79,74.95,1350519.0,65.8507,65.9804,64.6747,64.813,1350519.0
2021-01-20 10:30:00,74.93,75.36,74.69,75.31,760361.0,64.7957,65.1676,64.5882,65.1243,760361.0
2021-01-20 11:00:00,75.28,75.34,74.65,74.69,603611.0,65.0984,65.1503,64.5536,64.5882,603611.0
2021-01-20 11:30:00,74.69,75.32,74.63,75.15,871466.0,64.5882,65.133,64.5363,64.986,871466.0
2021-01-20 12:00:00,75.14,75.18,74.33,74.91,563630.0,64.9773,65.0119,64.2769,64.7784,563630.0
2021-01-20 12:30:00,74.91,75.07,74.67,74.92,549273.0,64.7784,64.9168,64.5709,64.7871,549273.0
2021-01-20 13:00:00,74.94,75.11,74.61,74.75,300957.0,64.8044,64.9514,64.519,64.6401,300957.0
2021-01-20 13:30:00,74.75,74.95,74.51,74.65,440364.0,64.6401,64.813,64.4325,64.5536,440364.0
2021-01-20 14:00:00,74.66,74.73,74.3,74.58,416247.0,64.5622,64.6228,64.2509,64.4931,416247.0
2021-01-20 14:30:00,74.57,74.84,74.52,74.72,495744.0,64.4844,64.7179,64.4412,64.6141,495744.0
2021-01-20 15:00:00,74.72,75.0,74.72,74.98,622404.0,64.6141,64.8562,64.6141,64.839,622404.0
2021-01-20 15:30:00,74.97,75.04,74.7,74.82,2197007.0,64.8303,64.8908,64.5968,64.7006,2197007.0
2021-01-21 09:30:00,75.0,75.89,73.74,74.7,2549786.0,64.8562,65.6259,63.7667,64.5968,2549786.0
2021-01-21 10:00:00,74.7,75.01,74.4,74.95,1093306.0,64.5968,64.8649,64.3374,64.813,1093306.0
2021-01-21 10:30:00,74.95,75.0,74.62,74.67,623844.0,64.813,64.8562,64.5276,64.5709,623844.0
2021-01-21 11:00:00,74.68,74.82,74.5,74.69,748442.0,64.5795,64.7006,64.4239,64.5882,748442.0
2021-01-21 11:30:00,74.69,74.83,74.52,74.82,522583.0,64.5882,64.7092,64.4412,64.7006,522583.0
2021-01-21 12:00:00,74.81,74.91,74.74,74.89,565608.0,64.6919,64.7784,64.6314,64.7611,565608.0
2021-01-21 12:30:00,74.88,74.91,74.4,74.48,508334.0,64.7525,64.7784,64.3374,64.4066,508334.0
2021-01-21 13:00:00,74.48,74.57,74.42,74.47,388245.0,64.4066,64.4844,64.3547,64.3979,388245.0
2021-01-21 13:30:00,74.48,74.81,74.42,74.8,450815.0,64.4066,64.6919,64.3547,64.6833,450815.0
2021-01-21 14:00:00,74.81,75.01,74.75,75.0,576180.0,64.6919,64.8649,64.6401,64.8562,576180.0
2021-01-21 14:30:00,75.0,75.27,74.97,75.12,832430.0,64.8562,65.0897,64.8303,64.96,832430.0
2021-01-21 15:00:00,75.13,75.27,74.95,75.02,600388.0,64.9687,65.0897,64.813,64.8735,600388.0
2021-01-21 15:30:00,75.03,75.04,74.64,74.71,1498928.0,64.8822,64.8908,64.5449,64.6055,1498928.0
2021-01-22 09:30:00,72.55,73.67,72.41,73.28,3005378.0,62.7376,63.7061,62.6165,63.3689,3005378.0
2021-01-22 10:00:00,73.28,73.52,72.98,73.03,916714.0,63.3689,63.5764,63.1095,63.1527,916714.0
2021-01-22 10:30:00,73.02,73.24,72.84,73.2,1015212.0,63.144,63.3343,62.9884,63.2997,1015212.0
2021-01-22 11:00:00,73.2,73.32,73.01,73.25,657390.0,63.2997,63.4035,63.1354,63.3429,657390.0
2021-01-22 11:30:00,73.25,73.71,73.21,73.69,513968.0,63.3429,63.7407,63.3083,63.7234,513968.0
2021-01-22 12:00:00,73.69,73.97,73.54,73.92,539508.0,63.7234,63.9656,63.5937,63.9223,539508.0
2021-01-22 12:30:00,73.93,74.3,73.92,74.25,539211.0,63.931,64.2509,63.9223,64.2077,539211.0
2021-01-22 13:00:00,74.25,74.28,74.06,74.14,482062.0,64.2077,64.2336,64.0434,64.1126,482062.0
2021-01-22 13:30:00,74.14,74.25,74.05,74.06,340025.0,64.1126,64.2077,64.0347,64.0434,340025.0
2021-01-22 14:00:00,74.05,74.18,73.83,74.16,397686.0,64.0347,64.1472,63.8445,64.1299,397686.0
2021-01-22 14:30:00,74.16,74.48,74.13,74.44,474373.0,64.1299,64.4066,64.1039,64.372,474373.0
2021-01-22 15:00:00,74.44,74.7,74.41,74.67,1062446.0,64.372,64.5968,64.346,64.5709,1062446.0
2021-01-22 15:30:00,74.67,74.68,74.11,74.13,1619101.0,64.5709,64.5795,64.0866,64.1039,1619101.0
2021-01-25 09:30:00,73.52,74.02,72.62,72.77,1334555.0,63.5764,64.0088,62.7981,62.9279,1334555.0
2021-01-25 10:00:00,72.77,73.73,72.76,73.56,549859.0,62.9279,63.758,62.9192,63.611,549859.0
2021-01-25 10:30:00,73.56,73.78,72.63,72.72,1150663.0,63.611,63.8013,62.8068,62.8846,1150663.0
2021-01-25 11:00:00,72.69,72.97,71.91,72.29,925206.0,62.8587,63.1008,62.1842,62.5128,925206.0
2021-01-25 11:30:00,72.3,72.58,72.2,72.43,607276.0,62.5214,62.7636,62.4349,62.6338,607276.0
2021-01-25 12:00:00,72.44,72.49,72.05,72.14,592334.0,62.6425,62.6857,62.3052,62.3831,592334.0
2021-01-25 12:30:00,72.14,72.48,72.02,72.17,632062.0,62.3831,62.6771,62.2793,62.409,632062.0
2021-01-25 13:00:00,72.19,72.6,72.07,72.52,605674.0,62.4263,62.7808,62.3225,62.7117,605674.0
2021-01-25 13:30:00,72.52,72.57,72.31,72.49,344862.0,62.7117,62.7549,62.5301,62.6857,344862.0
2021-01-25 14:00:00,72.5,72.58,72.31,72.54,433754.0,62.6944,62.7636,62.5301,62.729,433754.0
2021-01-25 14:30:00,72.54,72.62,72.35,72.39,518118.0,62.729,62.7981,62.5647,62.5993,518118.0
2021-01-25 15:00:00,72.4,72.68,72.37,72.6,588372.0,62.6079,62.85,62.582,62.7808,588372.0
2021-01-25 15:30:00,72.6,72.61,72.27,72.39,1655202.0,62.7808,62.7895,62.4955,62.5993,1655202.0
2021-01-26 09:30:00,72.74,73.32,72.14,72.2,1039740.0,62.9019,63.4035,62.3831,62.4349,1039740.0
2021-01-26 10:00:00,72.19,72.52,71.92,72.48,645549.0,62.4263,62.7117,62.1928,62.6771,645549.0
2021-01-26 10:30:00,72.49,72.51,72.12,72.21,455174.0,62.6857,62.703,62.3658,62.4436,455174.0
2021-01-26 11:00:00,72.21,72.35,72.08,72.32,376247.0,62.4436,62.5647,62.3312,62.5387,376247.0
2021-01-26 11:30:00,72.31,72.34,71.84,71.88,440652.0,62.5301,62.556,62.1236,62.1582,440652.0
2021-01-26 12:00:00,71.89,72.09,71.7,71.78,464420.0,62.1669,62.3398,62.0026,62.0718,464420.0
2021-01-26 12:30:00,71.78,71.95,71.71,71.8,807199.0,62.0718,62.2188,62.0112,62.089,807199.0
2021-01-26 13:00:00,71.79,71.98,71.75,71.92,483813.0,62.0804,62.2447,62.0458,62.1928,483813.0
2021-01-26 13:30:00,71.92,72.06,71.88,71.93,301102.0,62.1928,62.3139,62.1582,62.2015,301102.0
2021-01-26 14:00:00,71.92,72.22,71.92,71.95,396447.0,62.1928,62.4522,62.1928,62.2188,396447.0
2021-01-26 14:30:00,71.94,72.05,71.83,72.04,412956.0,62.2101,62.3052,62.115,62.2966,412956.0
2021-01-26 15:00:00,72.03,72.03,71.81,71.91,524437.0,62.2879,62.2879,62.0977,62.1842,524437.0
2021-01-26 15:30:00,71.9,71.9,71.14,71.22,2220052.0,62.1755,62.1755,61.5183,61.5875,2220052.0
2021-01-27 09:30:00,69.73,69.75,67.85,68.32,2100222.0,60.299,60.3163,58.6733,59.0797,2100222.0
2021-01-27 10:00:00,68.31,69.43,68.21,69.26,1908201.0,59.0711,60.0396,58.9846,59.8926,1908201.0
2021-01-27 10:30:00,69.26,70.26,68.93,70.16,1013681.0,59.8926,60.7573,59.6072,60.6709,1013681.0
2021-01-27 11:00:00,70.17,70.18,69.36,69.66,490995.0,60.6795,60.6882,59.9791,60.2385,490995.0
2021-01-27 11:30:00,69.69,69.86,69.14,69.17,394591.0,60.2644,60.4114,59.7888,59.8148,394591.0
2021-01-27 12:00:00,69.17,69.77,69.03,69.5,570314.0,59.8148,60.3336,59.6937,60.1001,570314.0
2021-01-27 12:30:00,69.5,69.74,69.42,69.56,488771.0,60.1001,60.3077,60.0309,60.152,488771.0
2021-01-27 13:00:00,69.56,69.62,69.24,69.45,315244.0,60.152,60.2039,59.8753,60.0569,315244.0
2021-01-27 13:30:00,69.43,69.46,69.08,69.17,320683.0,60.0396,60.0655,59.7369,59.8148,320683.0
2021-01-27 14:00:00,69.18,69.52,69.04,69.08,673405.0,59.8234,60.1174,59.7023,59.7369,673405.0
2021-01-27 14:30:00,69.08,69.14,68.58,68.67,1023265.0,59.7369,59.7888,59.3046,59.3824,1023265.0
2021-01-27 15:00:00,68.66,69.2,68.57,68.84,700272.0,59.3737,59.8407,59.2959,59.5294,700272.0
2021-01-27 15:30:00,68.84,68.93,68.22,68.45,1889786.0,59.5294,59.6072,58.9932,59.1921,1889786.0
2021-01-28 09:30:00,69.44,69.65,68.8,68.83,1407719.0,60.3514,60.5339,59.7952,59.8213,1407719.0
2021-01-28 10:00:00,68.84,69.73,68.65,68.97,1042269.0,59.83,60.6035,59.6648,59.9429,1042269.0
2021-01-28 10:30:00,68.97,69.51,68.84,69.42,1228748.0,59.9429,60.4123,59.83,60.334,1228748.0
2021-01-28 11:00:00,69.41,69.8,69.4,69.56,1008127.0,60.3254,60.6643,60.3167,60.4557,1008127.0
2021-01-28 11:30:00,69.57,70.38,69.54,70.34,695737.0,60.4644,61.1684,60.4383,61.1336,695737.0
2021-01-28 12:00:00,70.34,70.77,70.25,70.53,501385.0,61.1336,61.5073,61.0554,61.2988,501385.0
2021-01-28 12:30:00,70.52,70.61,70.22,70.53,435712.0,61.2901,61.3683,61.0293,61.2988,435712.0
2021-01-28 13:00:00,70.53,70.57,70.18,70.18,306314.0,61.2988,61.3335,60.9946,60.9946,306314.0
2021-01-28 13:30:00,70.19,70.32,70.05,70.26,849213.0,61.0033,61.1162,60.8816,61.0641,849213.0
2021-01-28 14:00:00,70.26,70.52,69.81,70.0,603934.0,61.0641,61.2901,60.673,60.8381,603934.0
2021-01-28 14:30:00,70.0,70.02,69.57,69.78,652665.0,60.8381,60.8555,60.4644,60.6469,652665.0
2021-01-28 15:00:00,69.78,70.02,69.51,69.52,716413.0,60.6469,60.8555,60.4123,60.421,716413.0
2021-01-28 15:30:00,69.51,69.71,69.23,69.34,1815114.0,60.4123,60.5861,60.1689,60.2645,1815114.0
2021-01-29 09:30:00,69.01,70.06,68.24,69.7,1363868.0,59.9777,60.8903,59.3085,60.5774,1363868.0
2021-01-29 10:00:00,69.72,69.87,69.01,69.11,620466.0,60.5948,60.7251,59.9777,60.0646,620466.0
2021-01-29 10:30:00,69.12,69.15,68.67,68.94,477244.0,60.0733,60.0994,59.6822,59.9169,477244.0
2021-01-29 11:00:00,68.93,68.97,68.24,68.25,435004.0,59.9082,59.9429,59.3085,59.3172,435004.0
2021-01-29 11:30:00,68.26,68.33,67.92,68.3,604436.0,59.3259,59.3867,59.0304,59.3606,604436.0
2021-01-29 12:00:00,68.29,68.29,67.64,67.68,635799.0,59.3519,59.3519,58.787,58.8218,635799.0
2021-01-29 12:30:00,67.68,67.78,67.04,67.41,851618.0,58.8218,58.9087,58.2655,58.5871,851618.0
2021-01-29 13:00:00,67.41,67.62,66.84,67.29,1128056.0,58.5871,58.7696,58.0917,58.4828,1128056.0
2021-01-29 13:30:00,67.28,67.29,66.89,67.05,612498.0,58.4741,58.4828,58.1352,58.2742,612498.0
2021-01-29 14:00:00,67.04,67.46,67.03,67.19,746288.0,58.2655,58.6306,58.2569,58.3959,746288.0
2021-01-29 14:30:00,67.18,67.34,67.0,67.32,643198.0,58.3872,58.5263,58.2308,58.5089,643198.0
2021-01-29 15:00:00,67.32,67.91,67.32,67.69,835173.0,58.5089,59.0217,58.5089,58.8305,835173.0
2021-01-29 15:30:00,67.69,67.86,67.01,67.03,2426194.0,58.8305,58.9782,58.2395,58.2569,2426194.0
2021-02-01 09:30:00,67.88,68.12,67.41,67.95,1219238.0,58.9956,59.2042,58.5871,59.0564,1219238.0
2021-02-01 10:00:00,67.94,68.03,67.53,67.78,582540.0,59.0478,59.126,58.6914,58.9087,582540.0
2021-02-01 10:30:00,67.79,68.0,67.3,67.42,605341.0,58.9174,59.0999,58.4915,58.5958,605341.0
2021-02-01 11:00:00,67.42,67.91,67.27,67.84,361777.0,58.5958,59.0217,58.4654,58.9608,361777.0
2021-02-01 11:30:00,67.84,67.87,67.59,67.63,499546.0,58.9608,58.9869,58.7436,58.7783,499546.0
2021-02-01 12:00:00,67.63,67.73,67.51,67.63,372394.0,58.7783,58.8652,58.674,58.7783,372394.0
2021-02-01 12:30:00,67.64,67.91,67.64,67.76,629474.0,58.787,59.0217,58.787,58.8913,629474.0
2021-02-01 13:00:00,67.77,67.92,67.74,67.77,420816.0,58.9,59.0304,58.8739,58.9,420816.0
2021-02-01 13:30:00,67.77,67.83,67.52,67.59,454389.0,58.9,58.9521,58.6827,58.7436,454389.0
2021-02-01 14:00:00,67.58,67.87,67.54,67.86,815180.0,58.7349,58.9869,58.7001,58.9782,815180.0
2021-02-01 14:30:00,67.87,67.98,67.75,67.78,442909.0,58.9869,59.0825,58.8826,58.9087,442909.0
2021-02-01 15:00:00,67.78,67.81,67.6,67.65,667928.0,58.9087,58.9348,58.7523,58.7957,667928.0
2021-02-01 15:30:00,67.66,67.83,67.51,67.66,2349083.0,58.8044,58.9521,58.674,58.8044,2349083.0
2021-02-02 09:30:00,69.12,70.35,69.02,69.95,1897963.0,60.0733,61.1423,59.9864,60.7947,1897963.0
2021-02-02 10:00:00,69.96,70.75,69.89,70.42,1342430.0,60.8034,61.49,60.7425,61.2032,1342430.0
2021-02-02 10:30:00,70.43,70.6,70.34,70.55,786782.0,61.2118,61.3596,61.1336,61.3161,786782.0
2021-02-02 11:00:00,70.54,70.96,70.51,70.67,633015.0,61.3075,61.6725,61.2814,61.4204,633015.0
2021-02-02 11:30:00,70.67,70.81,70.44,70.52,419860.0,61.4204,61.5421,61.2205,61.2901,419860.0
2021-02-02 12:00:00,70.53,70.65,70.35,70.36,524551.0,61.2988,61.4031,61.1423,61.151,524551.0
2021-02-02 12:30:00,70.37,70.71,70.34,70.71,333962.0,61.1597,61.4552,61.1336,61.4552,333962.0
2021-02-02 13:00:00,70.72,70.8,70.61,70.76,587652.0,61.4639,61.5334,61.3683,61.4987,587652.0
2021-02-02 13:30:00,70.76,70.92,70.42,70.52,433611.0,61.4987,61.6377,61.2032,61.2901,433611.0
2021-02-02 14:00:00,70.51,70.79,70.51,70.69,391115.0,61.2814,61.5247,61.2814,61.4378,391115.0
2021-02-02 14:30:00,70.7,71.19,70.69,71.19,654828.0,61.4465,61.8724,61.4378,61.8724,654828.0
2021-02-02 15:00:00,71.19,71.37,71.1,71.28,773386.0,61.8724,62.0288,61.7942,61.9506,773386.0
2021-02-02 15:30:00,71.27,71.28,70.9,70.94,1954625.0,61.9419,61.9506,61.6203,61.6551,1954625.0
2021-02-03 09:30:00,70.87,71.25,70.69,71.1,716564.0,61.5943,61.9245,61.4378,61.7942,716564.0
2021-02-03 10:00:00,71.06,71.34,70.78,70.79,627505.0,61.7594,62.0027,61.516,61.5247,627505.0
2021-02-03 10:30:00,70.77,70.95,70.53,70.76,562357.0,61.5073,61.6638,61.2988,61.4987,562357.0
2021-02-03 11:00:00,70.76,70.86,70.47,70.66,388091.0,61.4987,61.5856,61.2466,61.4117,388091.0
2021-02-03 11:30:00,70.67,71.06,70.64,71.02,244510.0,61.4204,61.7594,61.3944,61.7246,244510.0
2021-02-03 12:00:00,71.02,71.03,70.79,70.84,219922.0,61.7246,61.7333,61.5247,61.5682,219922.0
2021-02-03 12:30:00,70.84,70.91,70.66,70.91,164884.0,61.5682,61.629,61.4117,61.629,164884.0
2021-02-03 13:00:00,70.91,71.03,70.87,70.92,192766.0,61.629,61.7333,61.5943,61.6377,192766.0
2021-02-03 13:30:00,70.93,70.99,70.56,70.58,822678.0,61.6464,61.6986,61.3248,61.3422,822678.0
2021-02-03 14:00:00,70.58,70.66,70.49,70.49,560602.0,61.3422,61.4117,61.264,61.264,560602.0
2021-02-03 14:30:00,70.49,70.79,70.31,70.73,592013.0,61.264,61.5247,61.1076,61.4726,592013.0
2021-02-03 15:00:00,70.73,70.85,70.62,70.64,326019.0,61.4726,61.5769,61.377,61.3944,326019.0
2021-02-03 15:30:00,70.64,70.79,70.57,70.58,818195.0,61.3944,61.5247,61.3335,61.3422,818195.0
2021-02-04 09:30:00,70.93,71.61,70.76,71.58,1056301.0,61.6464,62.2374,61.4987,62.2113,1056301.0
2021-02-04 10:00:00,71.59,72.24,71.49,72.1,671814.0,62.22,62.785,62.1331,62.6633,671814.0
2021-02-04 10:30:00,72.09,72.24,71.84,71.91,466978.0,62.6546,62.785,62.4373,62.4981,466978.0
2021-02-04 11:00:00,71.92,72.07,71.81,71.85,442289.0,62.5068,62.6372,62.4112,62.446,442289.0
2021-02-04 11:30:00,71.84,71.9,71.66,71.67,277036.0,62.4373,62.4895,62.2809,62.2896,277036.0
2021-02-04 12:00:00,71.66,71.93,71.66,71.84,368173.0,62.2809,62.5155,62.2809,62.4373,368173.0
2021-02-04 12:30:00,71.84,71.96,71.75,71.8,305488.0,62.4373,62.5416,62.3591,62.4025,305488.0
2021-02-04 13:00:00,71.8,71.99,71.79,71.87,342407.0,62.4025,62.5677,62.3938,62.4634,342407.0
2021-02-04 13:30:00,71.88,72.03,71.84,71.97,438289.0,62.4721,62.6024,62.4373,62.5503,438289.0
2021-02-04 14:00:00,71.97,72.15,71.95,72.12,408554.0,62.5503,62.7067,62.5329,62.6807,408554.0
2021-02-04 14:30:00,72.13,72.27,72.07,72.08,459572.0,62.6893,62.811,62.6372,62.6459,459572.0
2021-02-04 15:00:00,72.08,72.13,71.92,71.98,381896.0,62.6459,62.6893,62.5068,62.559,381896.0
2021-02-04 15:30:00,72.0,72.32,71.93,72.29,1043458.0,62.5764,62.8545,62.5155,62.8284,1043458.0
2021-02-05 09:30:00,73.1,73.48,72.88,73.02,914936.0,63.5324,63.8627,63.3412,63.4629,914936.0
2021-02-05 10:00:00,73.02,73.21,72.55,73.17,798828.0,63.4629,63.628,63.0544,63.5932,798828.0
2021-02-05 10:30:00,73.18,73.72,73.15,73.22,506209.0,63.6019,64.0712,63.5758,63.6367,506209.0
2021-02-05 11:00:00,73.23,73.25,72.86,73.12,392123.0,63.6454,63.6628,63.3238,63.5498,392123.0
2021-02-05 11:30:00,73.11,73.35,73.09,73.22,449993.0,63.5411,63.7497,63.5237,63.6367,449993.0
2021-02-05 12:00:00,73.22,73.4,73.07,73.4,307270.0,63.6367,63.7931,63.5063,63.7931,307270.0
2021-02-05 12:30:00,73.38,73.41,73.23,73.33,262768.0,63.7757,63.8018,63.6454,63.7323,262768.0
2021-02-05 13:00:00,73.33,73.34,73.08,73.12,321548.0,63.7323,63.741,63.515,63.5498,321548.0
2021-02-05 13:30:00,73.12,73.14,73.01,73.09,311700.0,63.5498,63.5672,63.4542,63.5237,311700.0
2021-02-05 14:00:00,73.09,73.34,73.02,73.22,327306.0,63.5237,63.741,63.4629,63.6367,327306.0
2021-02-05 14:30:00,73.23,73.27,73.05,73.23,335864.0,63.6454,63.6801,63.4889,63.6454,335864.0
2021-02-05 15:00:00,73.23,73.26,73.1,73.19,388449.0,63.6454,63.6714,63.5324,63.6106,388449.0
2021-02-05 15:30:00,73.19,73.29,73.1,73.22,1085769.0,63.6106,63.6975,63.5324,63.6367,1085769.0
2021-02-08 09:30:00,73.64,74.07,73.48,73.89,881008.0,64.0017,64.3754,63.8627,64.219,881008.0
2021-02-08 10:00:00,73.91,74.21,73.53,74.08,709053.0,64.2364,64.4971,63.9061,64.3841,709053.0
2021-02-08 10:30:00,74.08,74.19,73.76,73.94,349197.0,64.3841,64.4797,64.106,64.2624,349197.0
2021-02-08 11:00:00,73.94,73.98,73.54,73.62,354603.0,64.2624,64.2972,63.9148,63.9843,354603.0
2021-02-08 11:30:00,73.61,73.66,73.4,73.51,286274.0,63.9756,64.0191,63.7931,63.8887,286274.0
2021-02-08 12:00:00,73.5,73.9,73.47,73.82,357267.0,63.88,64.2277,63.854,64.1582,357267.0
2021-02-08 12:30:00,73.82,73.91,73.77,73.89,209275.0,64.1582,64.2364,64.1147,64.219,209275.0
2021-02-08 13:00:00,73.89,73.92,73.79,73.89,141762.0,64.219,64.2451,64.1321,64.219,141762.0
2021-02-08 13:30:00,73.89,73.94,73.82,73.89,302225.0,64.219,64.2624,64.1582,64.219,302225.0
2021-02-08 14:00:00,73.88,73.94,73.79,73.84,180213.0,64.2103,64.2624,64.1321,64.1755,180213.0
2021-02-08 14:30:00,73.84,74.03,73.8,74.02,186343.0,64.1755,64.3407,64.1408,64.332,186343.0
2021-02-08 15:00:00,74.03,74.23,73.88,74.16,473053.0,64.3407,64.5145,64.2103,64.4537,473053.0
2021-02-08 15:30:00,74.16,74.29,73.91,74.26,1207911.0,64.4537,64.5666,64.2364,64.5406,1207911.0
2021-02-09 09:30:00,73.9,74.11,73.44,73.6,874417.0,64.2277,64.4102,63.8279,63.9669,874417.0
2021-02-09 10:00:00,73.59,73.9,73.37,73.82,457741.0,63.9583,64.2277,63.7671,64.1582,457741.0
2021-02-09 10:30:00,73.83,74.08,73.81,74.05,436634.0,64.1668,64.3841,64.1495,64.3581,436634.0
2021-02-09 11:00:00,74.06,74.26,73.96,74.08,543523.0,64.3667,64.5406,64.2798,64.3841,543523.0
2021-02-09 11:30:00,74.09,74.38,74.05,74.27,640099.0,64.3928,64.6449,64.3581,64.5493,640099.0
2021-02-09 12:00:00,74.27,74.52,74.26,74.5,298360.0,64.5493,64.7665,64.5406,64.7492,298360.0
2021-02-09 12:30:00,74.51,74.65,74.48,74.63,237280.0,64.7578,64.8795,64.7318,64.8621,237280.0
2021-02-09 13:00:00,74.62,74.68,74.53,74.62,396910.0,64.8534,64.9056,64.7752,64.8534,396910.0
2021-02-09 13:30:00,74.61,74.63,74.41,74.54,355332.0,64.8448,64.8621,64.6709,64.7839,355332.0
2021-02-09 14:00:00,74.55,74.67,74.33,74.36,361781.0,64.7926,64.8969,64.6014,64.6275,361781.0
2021-02-09 14:30:00,74.36,74.38,74.12,74.18,287168.0,64.6275,64.6449,64.4189,64.471,287168.0
2021-02-09 15:00:00,74.17,74.39,74.16,74.3,390670.0,64.4623,64.6535,64.4537,64.5753,390670.0
2021-02-09 15:30:00,74.3,74.45,74.21,74.24,726072.0,64.5753,64.7057,64.4971,64.5232,726072.0
2021-02-10 09:30:00,74.6,74.74,74.04,74.13,622136.0,64.8361,64.9577,64.3494,64.4276,622136.0
2021-02-10 10:00:00,74.13,74.41,73.69,73.84,908783.0,64.4276,64.6709,64.0452,64.1755,908783.0
2021-02-10 10:30:00,73.86,74.23,73.55,74.15,625034.0,64.1929,64.5145,63.9235,64.445,625034.0
2021-02-10 11:00:00,74.16,74.31,73.97,74.21,238205.0,64.4537,64.584,64.2885,64.4971,238205.0
2021-02-10 11:30:00,74.21,74.39,74.13,74.36,333514.0,64.4971,64.6535,64.4276,64.6275,333514.0
2021-02-10 12:00:00,74.38,74.64,74.31,74.48,522037.0,64.6449,64.8708,64.584,64.7318,522037.0
2021-02-10 12:30:00,74.48,74.85,74.45,74.77,313558.0,64.7318,65.0533,64.7057,64.9838,313558.0
2021-02-10 13:00:00,74.76,74.81,74.69,74.7,214355.0,64.9751,65.0186,64.9143,64.923,214355.0
2021-02-10 13:30:00,74.7,74.87,74.61,74.66,192633.0,64.923,65.0707,64.8448,64.8882,192633.0
2021-02-10 14:00:00,74.65,74.72,74.46,74.6,332410.0,64.8795,64.9404,64.7144,64.8361,332410.0
2021-02-10 14:30:00,74.6,74.73,74.45,74.52,246453.0,64.8361,64.949,64.7057,64.7665,246453.0
2021-02-10 15:00:00,74.53,74.62,74.42,74.49,238019.0,64.7752,64.8534,64.6796,64.7405,238019.0
2021-02-10 15:30:00,74.5,74.51,74.15,74.36,692071.0,64.7492,64.7578,64.445,64.6275,692071.0
2021-02-11 09:30:00,74.33,74.77,73.92,73.92,590756.0,64.6014,64.9838,64.2451,64.2451,590756.0
2021-02-11 10:00:00,73.93,74.09,73.91,74.01,289859.0,64.2538,64.3928,64.2364,64.3233,289859.0
2021-02-11 10:30:00,74.01,74.03,73.72,73.84,409005.0,64.3233,64.3407,64.0712,64.1755,409005.0
2021-02-11 11:00:00,73.83,73.9,73.58,73.88,222958.0,64.1668,64.2277,63.9496,64.2103,222958.0
2021-02-11 11:30:00,73.86,73.95,73.68,73.77,355947.0,64.1929,64.2711,64.0365,64.1147,355947.0
2021-02-11 12:00:00,73.77,73.78,72.84,72.99,616708.0,64.1147,64.1234,63.3064,63.4368,616708.0
2021-02-11 12:30:00,73.0,73.23,72.78,73.09,225022.0,63.4455,63.6454,63.2543,63.5237,225022.0
2021-02-11 13:00:00,73.09,73.37,73.01,73.2,227950.0,63.5237,63.7671,63.4542,63.6193,227950.0
2021-02-11 13:30:00,73.19,73.27,73.14,73.27,234182.0,63.6106,63.6801,63.5672,63.6801,234182.0
2021-02-11 14:00:00,73.26,73.27,73.05,73.18,255355.0,63.6714,63.6801,63.4889,63.6019,255355.0
2021-02-11 14:30:00,73.18,73.31,73.13,73.26,258528.0,63.6019,63.7149,63.5585,63.6714,258528.0
2021-02-11 15:00:00,73.26,73.61,73.23,73.41,464250.0,63.6714,63.9756,63.6454,63.8018,464250.0
2021-02-11 15:30:00,73.42,73.82,73.37,73.73,1271952.0,63.8105,64.1582,63.7671,64.0799,1271952.0
2021-02-12 09:30:00,73.88,74.93,73.88,74.42,712801.0,64.2103,65.1229,64.2103,64.6796,712801.0
2021-02-12 10:00:00,74.41,74.74,74.38,74.55,221265.0,64.6709,64.9577,64.6449,64.7926,221265.0
2021-02-12 10:30:00,74.55,74.8,74.4,74.7,272013.0,64.7926,65.0099,64.6622,64.923,272013.0
2021-02-12 11:00:00,74.7,74.76,74.52,74.6,533679.0,64.923,64.9751,64.7665,64.8361,533679.0
2021-02-12 11:30:00,74.63,74.91,74.53,74.87,396957.0,64.8621,65.1055,64.7752,65.0707,396957.0
2021-02-12 12:00:00,74.88,75.02,74.71,74.73,330016.0,65.0794,65.2011,64.9317,64.949,330016.0
2021-02-12 12:30:00,74.73,74.75,74.49,74.55,358061.0,64.949,64.9664,64.7405,64.7926,358061.0
2021-02-12 13:00:00,74.56,74.66,74.45,74.58,415397.0,64.8013,64.8882,64.7057,64.8187,415397.0
2021-02-12 13:30:00,74.57,74.7,74.53,74.62,213882.0,64.81,64.923,64.7752,64.8534,213882.0
2021-02-12 14:00:00,74.63,74.79,74.55,74.78,184808.0,64.8621,65.0012,64.7926,64.9925,184808.0
2021-02-12 14:30:00,74.78,74.89,74.71,74.86,274728.0,64.9925,65.0881,64.9317,65.062,274728.0
2021-02-12 15:00:00,74.86,74.86,74.66,74.7,274768.0,65.062,65.062,64.8882,64.923,274768.0
2021-02-12 15:30:00,74.7,74.75,74.5,74.6,1290893.0,64.923,64.9664,64.7492,64.8361,1290893.0
2021-02-16 09:30:00,76.25,76.3,75.28,75.82,990449.0,66.2701,66.3136,65.4271,65.8964,990449.0
2021-02-16 10:00:00,75.83,76.13,75.59,76.11,702614.0,65.9051,66.1658,65.6965,66.1484,702614.0
2021-02-16 10:30:00,76.11,76.13,75.6,75.89,614854.0,66.1484,66.1658,65.7052,65.9572,614854.0
2021-02-16 11:00:00,75.89,76.11,75.78,75.9,429578.0,65.9572,66.1484,65.8616,65.9659,429578.0
2021-02-16 11:30:00,75.9,76.11,75.76,75.95,287432.0,65.9659,66.1484,65.8442,66.0094,287432.0
2021-02-16 12:00:00,75.95,76.12,75.75,75.75,405116.0,66.0094,66.1571,65.8355,65.8355,405116.0
2021-02-16 12:30:00,75.75,75.91,75.75,75.87,155194.0,65.8355,65.9746,65.8355,65.9398,155194.0
2021-02-16 13:00:00,75.86,75.89,75.78,75.85,160976.0,65.9312,65.9572,65.8616,65.9225,160976.0
2021-02-16 13:30:00,75.86,76.24,75.85,76.11,407408.0,65.9312,66.2614,65.9225,66.1484,407408.0
2021-02-16 14:00:00,76.12,76.35,76.1,76.35,287233.0,66.1571,66.357,66.1397,66.357,287233.0
2021-02-16 14:30:00,76.33,76.42,76.23,76.31,397532.0,66.3396,66.4179,66.2527,66.3223,397532.0
2021-02-16 15:00:00,76.31,76.31,76.06,76.17,308694.0,66.3223,66.3223,66.105,66.2006,308694.0
2021-02-16 15:30:00,76.16,76.35,76.03,76.04,1026448.0,66.1919,66.357,66.0789,66.0876,1026448.0
2021-02-17 09:30:00,75.0,75.71,74.78,75.39,920936.0,65.1837,65.8008,64.9925,65.5227,920936.0
2021-02-17 10:00:00,75.39,75.9,75.34,75.56,515507.0,65.5227,65.9659,65.4792,65.6704,515507.0
2021-02-17 10:30:00,75.55,75.64,75.08,75.13,450713.0,65.6617,65.7399,65.2532,65.2967,450713.0
2021-02-17 11:00:00,75.13,75.13,74.78,74.97,516412.0,65.2967,65.2967,64.9925,65.1576,516412.0
2021-02-17 11:30:00,74.96,75.03,74.71,74.99,364177.0,65.1489,65.2098,64.9317,65.175,364177.0
2021-02-17 12:00:00,75.0,75.07,74.89,75.02,354374.0,65.1837,65.2445,65.0881,65.2011,354374.0
2021-02-17 12:30:00,75.02,75.12,74.91,75.08,394078.0,65.2011,65.288,65.1055,65.2532,394078.0
2021-02-17 13:00:00,75.08,75.23,75.02,75.21,214887.0,65.2532,65.3836,65.2011,65.3662,214887.0
2021-02-17 13:30:00,75.2,75.23,75.08,75.19,230697.0,65.3575,65.3836,65.2532,65.3488,230697.0
2021-02-17 14:00:00,75.19,75.47,75.19,75.4,390770.0,65.3488,65.5922,65.3488,65.5314,390770.0
2021-02-17 14:30:00,75.4,75.56,75.37,75.52,261649.0,65.5314,65.6704,65.5053,65.6357,261649.0
2021-02-17 15:00:00,75.54,75.62,75.39,75.39,352149.0,65.653,65.7226,65.5227,65.5227,352149.0
2021-02-17 15:30:00,75.4,75.59,75.37,75.46,929049.0,65.5314,65.6965,65.5053,65.5835,929049.0
2021-02-18 09:30:00,75.15,75.45,74.68,75.3,780504.0,65.3141,65.5748,64.9056,65.4444,780504.0
2021-02-18 10:00:00,75.3,75.55,74.55,74.77,506122.0,65.4444,65.6617,64.7926,64.9838,506122.0
2021-02-18 10:30:00,74.78,74.82,74.42,74.46,299020.0,64.9925,65.0273,64.6796,64.7144,299020.0
2021-02-18 11:00:00,74.47,74.65,74.32,74.35,323097.0,64.7231,64.8795,64.5927,64.6188,323097.0
2021-02-18 11:30:00,74.34,74.46,74.33,74.42,257629.0,64.6101,64.7144,64.6014,64.6796,257629.0
2021-02-18 12:00:00,74.41,74.43,74.18,74.31,425045.0,64.6709,64.6883,64.471,64.584,425045.0
2021-02-18 12:30:00,74.31,74.41,74.17,74.32,289463.0,64.584,64.6709,64.4623,64.5927,289463.0
2021-02-18 13:00:00,74.31,74.92,74.23,74.85,389963.0,64.584,65.1142,64.5145,65.0533,389963.0
2021-02-18 13:30:00,74.85,74.99,74.78,74.95,177253.0,65.0533,65.175,64.9925,65.1403,177253.0
2021-02-18 14:00:00,74.95,75.08,74.93,75.05,241395.0,65.1403,65.2532,65.1229,65.2272,241395.0
2021-02-18 14:30:00,75.05,75.13,74.83,74.97,252292.0,65.2272,65.2967,65.036,65.1576,252292.0
2021-02-18 15:00:00,74.96,75.03,74.76,74.91,295339.0,65.1489,65.2098,64.9751,65.1055,295339.0
2021-02-18 15:30:00,74.91,75.14,74.75,74.82,842731.0,65.1055,65.3054,64.9664,65.0273,842731.0
2021-02-19 09:30:00,75.45,76.3,75.43,76.1,988242.0,65.5748,66.3136,65.5574,66.1397,988242.0
2021-02-19 10:00:00,76.11,76.19,75.85,75.85,463484.0,66.1484,66.218,65.9225,65.9225,463484.0
2021-02-19 10:30:00,75.85,76.1,75.8,75.86,307249.0,65.9225,66.1397,65.879,65.9312,307249.0
2021-02-19 11:00:00,75.86,75.9,75.7,75.85,224414.0,65.9312,65.9659,65.7921,65.9225,224414.0
2021-02-19 11:30:00,75.85,76.21,75.82,76.12,364189.0,65.9225,66.2353,65.8964,66.1571,364189.0
2021-02-19 12:00:00,76.11,76.36,76.02,76.15,518798.0,66.1484,66.3657,66.0702,66.1832,518798.0
2021-02-19 12:30:00,76.16,76.25,75.8,76.04,374178.0,66.1919,66.2701,65.879,66.0876,374178.0
2021-02-19 13:00:00,76.04,76.12,75.93,75.95,212001.0,66.0876,66.1571,65.992,66.0094,212001.0
2021-02-19 13:30:00,75.96,76.27,75.85,76.2,254773.0,66.0181,66.2875,65.9225,66.2267,254773.0
2021-02-19 14:00:00,76.2,76.29,76.01,76.03,365425.0,66.2267,66.3049,66.0615,66.0789,365425.0
2021-02-19 14:30:00,76.04,76.27,76.02,76.14,240427.0,66.0876,66.2875,66.0702,66.1745,240427.0
2021-02-19 15:00:00,76.14,76.24,76.06,76.13,396020.0,66.1745,66.2614,66.105,66.1658,396020.0
2021-02-19 15:30:00,76.13,76.32,75.95,75.99,988301.0,66.1658,66.3309,66.0094,66.0441,988301.0
2021-02-22 09:30:00,75.7,76.71,75.58,76.69,1017422.0,65.7921,66.6699,65.6878,66.6525,1017422.0
2021-02-22 10:00:00,76.7,77.12,76.68,76.91,613150.0,66.6612,67.0262,66.6438,66.8437,613150.0
2021-02-22 10:30:00,76.9,76.98,76.54,76.61,892334.0,66.835,66.9046,66.5221,66.583,892334.0
2021-02-22 11:00:00,76.6,77.04,76.49,76.95,333594.0,66.5743,66.9567,66.4787,66.8785,333594.0
2021-02-22 11:30:00,76.96,77.54,76.9,77.47,595999.0,66.8872,67.3913,66.835,67.3304,595999.0
2021-02-22 12:00:00,77.47,77.9,77.39,77.8,577104.0,67.3304,67.7041,67.2609,67.6172,577104.0
2021-02-22 12:30:00,77.79,77.92,77.7,77.81,435344.0,67.6085,67.7215,67.5303,67.6259,435344.0
2021-02-22 13:00:00,77.8,77.9,77.66,77.89,432573.0,67.6172,67.7041,67.4956,67.6955,432573.0
2021-02-22 13:30:00,77.89,77.99,77.65,77.81,382402.0,67.6955,67.7824,67.4869,67.6259,382402.0
2021-02-22 14:00:00,77.81,77.86,77.65,77.79,370453.0,67.6259,67.6694,67.4869,67.6085,370453.0
2021-02-22 14:30:00,77.79,77.8,77.53,77.68,373067.0,67.6085,67.6172,67.3826,67.5129,373067.0
2021-02-22 15:00:00,77.69,77.73,77.25,77.26,572539.0,67.5216,67.5564,67.1392,67.1479,572539.0
2021-02-22 15:30:00,77.25,77.43,77.19,77.38,1423934.0,67.1392,67.2957,67.0871,67.2522,1423934.0
2021-02-23 09:30:00,77.26,77.42,76.26,76.75,1342038.0,67.1479,67.287,66.2788,66.7047,1342038.0
2021-02-23 10:00:00,76.76,77.54,76.63,77.45,928824.0,66.7134,67.3913,66.6004,67.313,928824.0
2021-02-23 10:30:00,77.45,77.86,77.19,77.54,823454.0,67.313,67.6694,67.0871,67.3913,823454.0
2021-02-23 11:00:00,77.54,77.72,77.12,77.35,635154.0,67.3913,67.5477,67.0262,67.2261,635154.0
2021-02-23 11:30:00,77.35,77.43,77.11,77.25,474694.0,67.2261,67.2957,67.0175,67.1392,474694.0
2021-02-23 12:00:00,77.25,77.27,76.97,77.23,437269.0,67.1392,67.1566,66.8959,67.1218,437269.0
2021-02-23 12:30:00,77.24,77.4,76.98,77.04,358647.0,67.1305,67.2696,66.9046,66.9567,358647.0
2021-02-23 13:00:00,77.04,77.43,76.98,77.39,439731.0,66.9567,67.2957,66.9046,67.2609,439731.0
2021-02-23 13:30:00,77.38,77.4,76.99,77.21,699462.0,67.2522,67.2696,66.9133,67.1045,699462.0
2021-02-23 14:00:00,77.22,77.46,77.14,77.39,548345.0,67.1131,67.3217,67.0436,67.2609,548345.0
2021-02-23 14:30:00,77.39,77.49,77.17,77.29,554603.0,67.2609,67.3478,67.0697,67.174,554603.0
2021-02-23 15:00:00,77.28,77.84,77.26,77.74,558227.0,67.1653,67.652,67.1479,67.5651,558227.0
2021-02-23 15:30:00,77.75,77.76,77.35,77.5,1556986.0,67.5738,67.5825,67.2261,67.3565,1556986.0
2021-02-24 09:30:00,77.68,78.76,77.65,78.71,1344358.0,67.5129,68.4516,67.4869,68.4081,1344358.0
2021-02-24 10:00:00,78.71,78.89,78.37,78.57,1067541.0,68.4081,68.5646,68.1126,68.2865,1067541.0
2021-02-24 10:30:00,78.59,78.94,78.44,78.68,907744.0,68.3038,68.608,68.1735,68.3821,907744.0
2021-02-24 11:00:00,78.67,78.96,78.66,78.95,461675.0,68.3734,68.6254,68.3647,68.6167,461675.0
2021-02-24 11:30:00,78.96,79.13,78.77,79.04,492783.0,68.6254,68.7732,68.4603,68.6949,492783.0
2021-02-24 12:00:00,79.04,79.36,79.03,79.35,516642.0,68.6949,68.9731,68.6862,68.9644,516642.0
2021-02-24 12:30:00,79.34,79.48,79.3,79.41,497872.0,68.9557,69.0774,68.9209,69.0165,497872.0
2021-02-24 13:00:00,79.4,79.92,79.39,79.76,673766.0,69.0078,69.4598,68.9991,69.3207,673766.0
2021-02-24 13:30:00,79.76,79.99,79.64,79.97,448587.0,69.3207,69.5206,69.2164,69.5032,448587.0
2021-02-24 14:00:00,79.98,80.1,79.59,79.86,631686.0,69.5119,69.6162,69.173,69.4076,631686.0
2021-02-24 14:30:00,79.86,79.96,79.72,79.77,508535.0,69.4076,69.4945,69.2859,69.3294,508535.0
2021-02-24 15:00:00,79.77,79.94,79.64,79.9,481849.0,69.3294,69.4771,69.2164,69.4424,481849.0
2021-02-24 15:30:00,79.91,80.06,79.76,79.88,1538874.0,69.4511,69.5814,69.3207,69.425,1538874.0
2021-02-25 09:30:00,80.5,81.4,80.12,80.84,1476213.0,69.9638,70.7461,69.6336,70.2593,1476213.0
2021-02-25 10:00:00,80.83,80.88,80.08,80.3,539148.0,70.2507,70.2941,69.5988,69.79,539148.0
2021-02-25 10:30:00,80.29,80.32,79.61,80.12,713004.0,69.7813,69.8074,69.1903,69.6336,713004.0
2021-02-25 11:00:00,80.14,80.4,79.98,80.17,340007.0,69.651,69.8769,69.5119,69.677,340007.0
2021-02-25 11:30:00,80.16,80.16,79.59,79.85,338571.0,69.6684,69.6684,69.173,69.3989,338571.0
2021-02-25 12:00:00,79.83,79.96,79.43,79.45,486743.0,69.3815,69.4945,69.0339,69.0513,486743.0
2021-02-25 12:30:00,79.44,79.59,78.73,78.9,618962.0,69.0426,69.173,68.4255,68.5733,618962.0
2021-02-25 13:00:00,78.89,79.35,78.61,79.27,733803.0,68.5646,68.9644,68.3212,68.8948,733803.0
2021-02-25 13:30:00,79.27,79.56,78.98,79.13,529745.0,68.8948,69.1469,68.6428,68.7732,529745.0
2021-02-25 14:00:00,79.12,79.9,79.05,79.78,439312.0,68.7645,69.4424,68.7036,69.3381,439312.0
2021-02-25 14:30:00,79.76,79.78,79.11,79.13,364596.0,69.3207,69.3381,68.7558,68.7732,364596.0
2021-02-25 15:00:00,79.1,79.2,78.45,78.5,600529.0,68.7471,68.834,68.1822,68.2256,600529.0
2021-02-25 15:30:00,78.5,78.93,78.11,78.42,1431622.0,68.2256,68.5993,67.8867,68.1561,1431622.0
2021-02-26 09:30:00,78.04,78.85,77.52,77.72,960578.0,67.8258,68.5298,67.3739,67.5477,960578.0
2021-02-26 10:00:00,77.75,77.82,76.33,76.46,863743.0,67.5738,67.6346,66.3396,66.4526,863743.0
2021-02-26 10:30:00,76.45,77.22,76.45,76.75,513221.0,66.4439,67.1131,66.4439,66.7047,513221.0
2021-02-26 11:00:00,76.76,77.29,76.69,77.06,420023.0,66.7134,67.174,66.6525,66.9741,420023.0
2021-02-26 11:30:00,77.06,77.58,77.02,77.41,392450.0,66.9741,67.426,66.9393,67.2783,392450.0
2021-02-26 12:00:00,77.42,77.91,77.35,77.86,482727.0,67.287,67.7128,67.2261,67.6694,482727.0
2021-02-26 12:30:00,77.88,78.07,77.56,77.65,675267.0,67.6868,67.8519,67.4086,67.4869,675267.0
2021-02-26 13:00:00,77.65,77.71,77.36,77.56,494460.0,67.4869,67.539,67.2348,67.4086,494460.0
2021-02-26 13:30:00,77.57,77.6,76.9,77.18,622606.0,67.4173,67.4434,66.835,67.0784,622606.0
2021-02-26 14:00:00,77.2,77.34,76.65,76.84,595405.0,67.0958,67.2174,66.6178,66.7829,595405.0
2021-02-26 14:30:00,76.84,77.38,76.79,77.3,754055.0,66.7829,67.2522,66.7394,67.1827,754055.0
2021-02-26 15:00:00,77.3,77.62,77.0,77.1,832218.0,67.1827,67.4608,66.9219,67.0089,832218.0
2021-02-26 15:30:00,77.11,77.84,76.74,76.88,3643600.0,67.0175,67.652,66.696,66.8176,3643600.0
2021-03-01 09:30:00,78.05,78.92,78.04,78.4,1345496.0,67.8345,68.5906,67.8258,68.1387,1345496.0
2021-03-01 10:00:00,78.41,78.87,78.27,78.81,684422.0,68.1474,68.5472,68.0257,68.495,684422.0
2021-03-01 10:30:00,78.82,78.91,78.53,78.81,577730.0,68.5037,68.582,68.2517,68.495,577730.0
2021-03-01 11:00:00,78.81,78.84,78.29,78.35,930631.0,68.495,68.5211,68.0431,68.0952,930631.0
2021-03-01 11:30:00,78.35,78.44,78.16,78.28,811621.0,68.0952,68.1735,67.9301,68.0344,811621.0
2021-03-01 12:00:00,78.27,78.63,78.26,78.56,348798.0,68.0257,68.3386,68.017,68.2778,348798.0
2021-03-01 12:30:00,78.57,78.83,78.56,78.74,323641.0,68.2865,68.5124,68.2778,68.4342,323641.0
2021-03-01 13:00:00,78.75,78.8,78.57,78.8,461896.0,68.4429,68.4864,68.2865,68.4864,461896.0
2021-03-01 13:30:00,78.82,78.91,78.75,78.84,389681.0,68.5037,68.582,68.4429,68.5211,389681.0
2021-03-01 14:00:00,78.84,79.4,78.82,79.33,522320.0,68.5211,69.0078,68.5037,68.947,522320.0
2021-03-01 14:30:00,79.33,79.54,79.2,79.42,462957.0,68.947,69.1295,68.834,69.0252,462957.0
2021-03-01 15:00:00,79.42,79.51,79.2,79.23,499281.0,69.0252,69.1034,68.834,68.8601,499281.0
2021-03-01 15:30:00,79.24,79.48,79.13,79.16,1306939.0,68.8688,69.0774,68.7732,68.7992,1306939.0
2021-03-02 09:30:00,79.81,80.92,79.6,80.72,1189364.0,69.3642,70.3289,69.1816,70.1551,1189364.0
2021-03-02 10:00:00,80.71,81.14,80.29,80.38,638728.0,70.1464,70.5201,69.7813,69.8596,638728.0
2021-03-02 10:30:00,80.38,80.89,80.27,80.79,629212.0,69.8596,70.3028,69.764,70.2159,629212.0
2021-03-02 11:00:00,80.79,80.99,80.55,80.97,642376.0,70.2159,70.3897,70.0073,70.3723,642376.0
2021-03-02 11:30:00,80.97,80.97,80.3,80.47,443142.0,70.3723,70.3723,69.79,69.9378,443142.0
2021-03-02 12:00:00,80.47,80.94,80.37,80.81,511058.0,69.9378,70.3463,69.8509,70.2333,511058.0
2021-03-02 12:30:00,80.79,80.8,80.6,80.76,362855.0,70.2159,70.2246,70.0508,70.1898,362855.0
2021-03-02 13:00:00,80.76,81.36,80.75,81.15,950270.0,70.1898,70.7113,70.1811,70.5288,950270.0
2021-03-02 13:30:00,81.14,81.29,80.8,81.07,552356.0,70.5201,70.6505,70.2246,70.4592,552356.0
2021-03-02 14:00:00,81.09,81.15,80.78,81.0,422866.0,70.4766,70.5288,70.2072,70.3984,422866.0
2021-03-02 14:30:00,81.0,81.53,80.99,81.51,589570.0,70.3984,70.859,70.3897,70.8417,589570.0
2021-03-02 15:00:00,81.5,81.55,81.14,81.15,657232.0,70.833,70.8764,70.5201,70.5288,657232.0
2021-03-02 15:30:00,81.15,81.17,80.75,80.79,1315083.0,70.5288,70.5462,70.1811,70.2159,1315083.0
2021-03-03 09:30:00,81.16,82.94,81.16,82.48,1164746.0,70.5375,72.0845,70.5375,71.6847,1164746.0
2021-03-03 10:00:00,82.47,82.66,81.89,82.2,806116.0,71.676,71.8411,71.1719,71.4413,806116.0
2021-03-03 10:30:00,82.21,82.8,82.02,82.54,933958.0,71.45,71.9628,71.2849,71.7368,933958.0
2021-03-03 11:00:00,82.53,82.65,82.23,82.32,429800.0,71.7282,71.8324,71.4674,71.5456,429800.0
2021-03-03 11:30:00,82.31,82.39,82.11,82.26,469863.0,71.5369,71.6065,71.3631,71.4935,469863.0
2021-03-03 12:00:00,82.25,82.34,82.07,82.24,393599.0,71.4848,71.563,71.3284,71.4761,393599.0
2021-03-03 12:30:00,82.24,82.51,82.1,82.24,407569.0,71.4761,71.7108,71.3544,71.4761,407569.0
2021-03-03 13:00:00,82.23,82.49,82.18,82.29,327818.0,71.4674,71.6934,71.424,71.5196,327818.0
2021-03-03 13:30:00,82.29,82.3,81.9,81.96,323293.0,71.5196,71.5283,71.1806,71.2328,323293.0
2021-03-03 14:00:00,81.98,82.04,81.66,81.92,556459.0,71.2501,71.3023,70.972,71.198,556459.0
2021-03-03 14:30:00,81.9,82.38,81.67,82.38,639446.0,71.1806,71.5978,70.9807,71.5978,639446.0
2021-03-03 15:00:00,82.38,82.48,82.0,82.11,913608.0,71.5978,71.6847,71.2675,71.3631,913608.0
2021-03-03 15:30:00,82.11,82.26,81.85,82.08,2028834.0,71.3631,71.4935,71.1372,71.3371,2028834.0
2021-03-04 09:30:00,82.14,83.48,81.91,82.87,1379538.0,71.3892,72.5538,71.1893,72.0237,1379538.0
2021-03-04 10:00:00,82.9,82.97,81.68,82.53,1474556.0,72.0497,72.1106,70.9894,71.7282,1474556.0
2021-03-04 10:30:00,82.53,82.61,81.99,82.18,722972.0,71.7282,71.7977,71.2588,71.424,722972.0
2021-03-04 11:00:00,82.19,82.4,81.95,82.14,521333.0,71.4327,71.6152,71.2241,71.3892,521333.0
2021-03-04 11:30:00,82.12,82.8,81.97,82.74,655958.0,71.3718,71.9628,71.2415,71.9107,655958.0
2021-03-04 12:00:00,82.75,82.99,82.46,82.68,548399.0,71.9194,72.1279,71.6673,71.8585,548399.0
2021-03-04 12:30:00,82.66,83.05,81.81,81.98,998209.0,71.8411,72.1801,71.1024,71.2501,998209.0
2021-03-04 13:00:00,81.98,82.04,80.87,81.15,809663.0,71.2501,71.3023,70.2854,70.5288,809663.0
2021-03-04 13:30:00,81.14,81.14,79.81,79.89,840473.0,70.5201,70.5201,69.3642,69.4337,840473.0
2021-03-04 14:00:00,79.89,81.26,79.88,81.03,854161.0,69.4337,70.6244,69.425,70.4245,854161.0
2021-03-04 14:30:00,81.02,81.67,80.45,81.58,555690.0,70.4158,70.9807,69.9204,70.9025,555690.0
2021-03-04 15:00:00,81.56,81.62,80.49,80.78,754842.0,70.8851,70.9373,69.9552,70.2072,754842.0
2021-03-04 15:30:00,80.77,81.38,80.69,81.14,1436306.0,70.1985,70.7287,70.129,70.5201,1436306.0
2021-03-05 09:30:00,82.41,82.56,80.64,81.24,1675199.0,71.6239,71.7542,70.0855,70.607,1675199.0
2021-03-05 10:00:00,81.21,81.62,80.52,80.54,637118.0,70.5809,70.9373,69.9812,69.9986,637118.0
2021-03-05 10:30:00,80.54,80.66,79.58,79.8,1104510.0,69.9986,70.1029,69.1643,69.3555,1104510.0
2021-03-05 11:00:00,79.82,79.91,78.38,78.38,820669.0,69.3729,69.4511,68.1213,68.1213,820669.0
2021-03-05 11:30:00,78.39,79.56,78.38,79.53,905123.0,68.13,69.1469,68.1213,69.1208,905123.0
2021-03-05 12:00:00,79.5,80.23,79.36,80.14,528699.0,69.0947,69.7292,68.9731,69.651,528699.0
2021-03-05 12:30:00,80.13,80.4,79.97,80.11,541765.0,69.6423,69.8769,69.5032,69.6249,541765.0
2021-03-05 13:00:00,80.08,80.55,79.88,80.52,603101.0,69.5988,70.0073,69.425,69.9812,603101.0
2021-03-05 13:30:00,80.52,80.75,80.39,80.5,655665.0,69.9812,70.1811,69.8682,69.9638,655665.0
2021-03-05 14:00:00,80.51,80.67,80.21,80.65,523922.0,69.9725,70.1116,69.7118,70.0942,523922.0
2021-03-05 14:30:00,80.65,80.76,80.35,80.52,794332.0,70.0942,70.1898,69.8335,69.9812,794332.0
2021-03-05 15:00:00,80.51,80.76,80.41,80.47,835215.0,69.9725,70.1898,69.8856,69.9378,835215.0
2021-03-05 15:30:00,80.48,81.15,80.44,80.86,1452777.0,69.9465,70.5288,69.9117,70.2767,1452777.0
2021-03-08 09:30:00,81.93,82.26,80.79,81.64,1023548.0,71.2067,71.4935,70.2159,70.9546,1023548.0
2021-03-08 10:00:00,81.64,81.92,81.27,81.59,518429.0,70.9546,71.198,70.6331,70.9112,518429.0
2021-03-08 10:30:00,81.58,82.43,81.57,82.36,668650.0,70.9025,71.6412,70.8938,71.5804,668650.0
2021-03-08 11:00:00,82.37,82.85,82.1,82.78,573994.0,71.5891,72.0063,71.3544,71.9454,573994.0
2021-03-08 11:30:00,82.78,82.78,82.36,82.55,388989.0,71.9454,71.9454,71.5804,71.7455,388989.0
2021-03-08 12:00:00,82.54,82.96,82.53,82.87,395880.0,71.7368,72.1019,71.7282,72.0237,395880.0
2021-03-08 12:30:00,82.88,82.9,82.47,82.48,420002.0,72.0323,72.0497,71.676,71.6847,420002.0
2021-03-08 13:00:00,82.5,82.6,82.17,82.21,339968.0,71.7021,71.789,71.4153,71.45,339968.0
2021-03-08 13:30:00,82.2,82.22,81.55,81.68,379068.0,71.4413,71.4587,70.8764,70.9894,379068.0
2021-03-08 14:00:00,81.66,81.92,81.53,81.76,547402.0,70.972,71.198,70.859,71.0589,547402.0
2021-03-08 14:30:00,81.75,81.84,81.34,81.63,404762.0,71.0502,71.1285,70.6939,70.946,404762.0
2021-03-08 15:00:00,81.62,81.7,81.33,81.58,425957.0,70.9373,71.0068,70.6852,70.9025,425957.0
2021-03-08 15:30:00,81.58,82.02,81.02,81.08,1335428.0,70.9025,71.2849,70.4158,70.4679,1335428.0
2021-03-09 09:30:00,80.21,80.95,79.43,80.31,1056539.0,69.7118,70.355,69.0339,69.7987,1056539.0
2021-03-09 10:00:00,80.32,80.93,80.04,80.87,1194366.0,69.8074,70.3376,69.5641,70.2854,1194366.0
2021-03-09 10:30:00,80.87,81.82,80.66,81.79,636469.0,70.2854,71.1111,70.1029,71.085,636469.0
2021-03-09 11:00:00,81.79,82.04,81.61,81.75,420380.0,71.085,71.3023,70.9286,71.0502,420380.0
2021-03-09 11:30:00,81.76,82.09,81.66,82.02,488120.0,71.0589,71.3457,70.972,71.2849,488120.0
2021-03-09 12:00:00,82.02,82.14,81.83,82.03,407473.0,71.2849,71.3892,71.1198,71.2936,407473.0
2021-03-09 12:30:00,82.03,82.15,81.84,81.88,484578.0,71.2936,71.3979,71.1285,71.1632,484578.0
2021-03-09 13:00:00,81.88,81.98,81.65,81.71,422603.0,71.1632,71.2501,70.9633,71.0155,422603.0
2021-03-09 13:30:00,81.72,82.09,81.69,82.03,380570.0,71.0242,71.3457,70.9981,71.2936,380570.0
2021-03-09 14:00:00,82.04,82.33,81.92,81.95,475772.0,71.3023,71.5543,71.198,71.2241,475772.0
2021-03-09 14:30:00,81.96,82.11,81.47,81.54,472236.0,71.2328,71.3631,70.8069,70.8677,472236.0
2021-03-09 15:00:00,81.54,81.75,81.08,81.42,685805.0,70.8677,71.0502,70.4679,70.7634,685805.0
2021-03-09 15:30:00,81.41,81.44,80.82,80.85,1333880.0,70.7547,70.7808,70.242,70.268,1333880.0
2021-03-10 09:30:00,81.74,83.01,81.41,82.32,941568.0,71.0416,72.1453,70.7547,71.5456,941568.0
2021-03-10 10:00:00,82.34,82.62,82.02,82.03,539729.0,71.563,71.8064,71.2849,71.2936,539729.0
2021-03-10 10:30:00,82.03,82.41,81.74,82.27,832178.0,71.2936,71.6239,71.0416,71.5022,832178.0
2021-03-10 11:00:00,82.3,82.86,82.3,82.5,421552.0,71.5283,72.015,71.5283,71.7021,421552.0
2021-03-10 11:30:00,82.49,82.76,82.36,82.63,439238.0,71.6934,71.9281,71.5804,71.8151,439238.0
2021-03-10 12:00:00,82.63,82.67,82.12,82.17,450971.0,71.8151,71.8498,71.3718,71.4153,450971.0
2021-03-10 12:30:00,82.17,82.53,82.08,82.51,392240.0,71.4153,71.7282,71.3371,71.7108,392240.0
2021-03-10 13:00:00,82.51,83.0,82.3,82.8,495518.0,71.7108,72.1366,71.5283,71.9628,495518.0
2021-03-10 13:30:00,82.81,83.24,82.74,83.14,345337.0,71.9715,72.3452,71.9107,72.2583,345337.0
2021-03-10 14:00:00,83.14,83.42,83.06,83.22,425901.0,72.2583,72.5017,72.1888,72.3278,425901.0
2021-03-10 14:30:00,83.22,83.24,82.88,82.91,377699.0,72.3278,72.3452,72.0323,72.0584,377699.0
2021-03-10 15:00:00,82.91,83.08,82.76,82.95,425144.0,72.0584,72.2062,71.9281,72.0932,425144.0
2021-03-10 15:30:00,82.94,83.21,82.73,83.08,960270.0,72.0845,72.3192,71.902,72.2062,960270.0
2021-03-11 09:30:00,82.87,83.27,82.49,83.22,1414038.0,72.0237,72.3713,71.6934,72.3278,1414038.0
2021-03-11 10:00:00,83.21,83.67,82.79,83.56,597987.0,72.3192,72.7189,71.9541,72.6233,597987.0
2021-03-11 10:30:00,83.57,83.62,83.32,83.33,381896.0,72.632,72.6755,72.4148,72.4234,381896.0
2021-03-11 11:00:00,83.34,83.6,83.18,83.45,568591.0,72.4321,72.6581,72.2931,72.5277,568591.0
2021-03-11 11:30:00,83.45,83.78,83.27,83.6,499521.0,72.5277,72.8146,72.3713,72.6581,499521.0
2021-03-11 12:00:00,83.61,83.75,83.52,83.75,236515.0,72.6668,72.7885,72.5886,72.7885,236515.0
2021-03-11 12:30:00,83.75,83.81,83.39,83.49,301169.0,72.7885,72.8406,72.4756,72.5625,301169.0
2021-03-11 13:00:00,83.48,83.58,83.05,83.26,390000.0,72.5538,72.6407,72.1801,72.3626,390000.0
2021-03-11 13:30:00,83.26,83.47,83.26,83.31,374155.0,72.3626,72.5451,72.3626,72.4061,374155.0
2021-03-11 14:00:00,83.32,83.77,83.31,83.76,317498.0,72.4148,72.8059,72.4061,72.7972,317498.0
2021-03-11 14:30:00,83.75,83.78,83.37,83.42,311499.0,72.7885,72.8146,72.4582,72.5017,311499.0
2021-03-11 15:00:00,83.42,83.51,83.28,83.39,346470.0,72.5017,72.5799,72.38,72.4756,346470.0
2021-03-11 15:30:00,83.39,83.49,83.12,83.25,1009942.0,72.4756,72.5625,72.2409,72.3539,1009942.0
2021-03-12 09:30:00,84.55,85.04,84.2,84.92,929957.0,73.4838,73.9096,73.1796,73.8053,929957.0
2021-03-12 10:00:00,84.92,85.08,84.56,84.58,654804.0,73.8053,73.9444,73.4925,73.5098,654804.0
2021-03-12 10:30:00,84.57,84.7,84.35,84.47,394736.0,73.5012,73.6141,73.3099,73.4142,394736.0
2021-03-12 11:00:00,84.45,84.59,84.36,84.49,327120.0,73.3969,73.5185,73.3186,73.4316,327120.0
2021-03-12 11:30:00,84.49,84.56,84.16,84.23,335396.0,73.4316,73.4925,73.1448,73.2057,335396.0
2021-03-12 12:00:00,84.23,84.32,84.03,84.1,307332.0,73.2057,73.2839,73.0318,73.0927,307332.0
2021-03-12 12:30:00,84.09,84.27,83.99,84.13,310423.0,73.084,73.2404,72.9971,73.1187,310423.0
2021-03-12 13:00:00,84.13,84.36,84.12,84.23,429572.0,73.1187,73.3186,73.11,73.2057,429572.0
2021-03-12 13:30:00,84.22,84.29,83.81,83.81,478676.0,73.197,73.2578,72.8406,72.8406,478676.0
2021-03-12 14:00:00,83.82,84.17,83.78,84.13,375466.0,72.8493,73.1535,72.8146,73.1187,375466.0
2021-03-12 14:30:00,84.14,84.28,83.97,84.2,355373.0,73.1274,73.2491,72.9797,73.1796,355373.0
2021-03-12 15:00:00,84.21,84.25,84.1,84.11,390368.0,73.1883,73.223,73.0927,73.1014,390368.0
2021-03-12 15:30:00,84.11,84.37,84.07,84.34,1188861.0,73.1014,73.3273,73.0666,73.3013,1188861.0
2021-03-15 09:30:00,84.9,85.08,83.38,83.75,1245060.0,73.788,73.9444,72.4669,72.7885,1245060.0
2021-03-15 10:00:00,83.73,83.92,83.24,83.88,580673.0,72.7711,72.9362,72.3452,72.9015,580673.0
2021-03-15 10:30:00,83.87,83.99,83.49,83.5,440742.0,72.8928,72.9971,72.5625,72.5712,440742.0
2021-03-15 11:00:00,83.52,83.67,83.37,83.39,300693.0,72.5886,72.7189,72.4582,72.4756,300693.0
2021-03-15 11:30:00,83.41,83.41,82.97,82.97,287696.0,72.493,72.493,72.1106,72.1106,287696.0
2021-03-15 12:00:00,82.97,83.41,82.97,83.29,256162.0,72.1106,72.493,72.1106,72.3887,256162.0
2021-03-15 12:30:00,83.3,83.48,83.25,83.42,227001.0,72.3974,72.5538,72.3539,72.5017,227001.0
2021-03-15 13:00:00,83.43,83.45,83.25,83.26,160120.0,72.5104,72.5277,72.3539,72.3626,160120.0
2021-03-15 13:30:00,83.27,83.43,83.19,83.39,183968.0,72.3713,72.5104,72.3018,72.4756,183968.0
2021-03-15 14:00:00,83.38,83.59,83.38,83.57,201388.0,72.4669,72.6494,72.4669,72.632,201388.0
2021-03-15 14:30:00,83.57,83.73,83.55,83.7,220012.0,72.632,72.7711,72.6147,72.745,220012.0
2021-03-15 15:00:00,83.7,83.73,83.41,83.42,232759.0,72.745,72.7711,72.493,72.5017,232759.0
2021-03-15 15:30:00,83.42,83.95,83.36,83.84,810009.0,72.5017,72.9623,72.4495,72.8667,810009.0
2021-03-16 09:30:00,83.51,83.7,82.7,82.7,501258.0,72.5799,72.745,71.8759,71.8759,501258.0
2021-03-16 10:00:00,82.7,82.91,82.42,82.56,700253.0,71.8759,72.0584,71.6326,71.7542,700253.0
2021-03-16 10:30:00,82.55,82.72,81.94,81.99,696686.0,71.7455,71.8933,71.2154,71.2588,696686.0
2021-03-16 11:00:00,82.0,82.28,81.84,82.09,453282.0,71.2675,71.5109,71.1285,71.3457,453282.0
2021-03-16 11:30:00,82.1,82.36,82.03,82.33,510231.0,71.3544,71.5804,71.2936,71.5543,510231.0
2021-03-16 12:00:00,82.33,82.47,82.17,82.32,323677.0,71.5543,71.676,71.4153,71.5456,323677.0
2021-03-16 12:30:00,82.31,82.5,82.23,82.4,648746.0,71.5369,71.7021,71.4674,71.6152,648746.0
2021-03-16 13:00:00,82.4,82.47,82.11,82.28,272797.0,71.6152,71.676,71.3631,71.5109,272797.0
2021-03-16 13:30:00,82.29,82.39,82.22,82.28,243118.0,71.5196,71.6065,71.4587,71.5109,243118.0
2021-03-16 14:00:00,82.27,82.57,82.17,82.52,321240.0,71.5022,71.7629,71.4153,71.7195,321240.0
2021-03-16 14:30:00,82.52,82.78,82.42,82.72,328393.0,71.7195,71.9454,71.6326,71.8933,328393.0
2021-03-16 15:00:00,82.71,82.88,82.63,82.69,243279.0,71.8846,72.0323,71.8151,71.8672,243279.0
2021-03-16 15:30:00,82.69,82.84,82.53,82.54,820354.0,71.8672,71.9976,71.7282,71.7368,820354.0
2021-03-17 09:30:00,83.6,83.91,83.0,83.14,796436.0,72.6581,72.9275,72.1366,72.2583,796436.0
2021-03-17 10:00:00,83.1,83.15,82.72,82.95,307922.0,72.2236,72.267,71.8933,72.0932,307922.0
2021-03-17 10:30:00,82.93,82.98,82.45,82.53,340204.0,72.0758,72.1193,71.6586,71.7282,340204.0
2021-03-17 11:00:00,82.52,83.37,82.52,83.11,634910.0,71.7195,72.4582,71.7195,72.2322,634910.0
2021-03-17 11:30:00,83.09,83.42,83.08,83.28,412403.0,72.2149,72.5017,72.2062,72.38,412403.0
2021-03-17 12:00:00,83.27,83.46,83.14,83.22,283281.0,72.3713,72.5364,72.2583,72.3278,283281.0
2021-03-17 12:30:00,83.21,83.58,83.03,83.52,247070.0,72.3192,72.6407,72.1627,72.5886,247070.0
2021-03-17 13:00:00,83.51,83.51,83.17,83.2,203848.0,72.5799,72.5799,72.2844,72.3105,203848.0
2021-03-17 13:30:00,83.2,83.35,83.15,83.35,176232.0,72.3105,72.4408,72.267,72.4408,176232.0
2021-03-17 14:00:00,83.34,84.14,83.24,83.5,625634.0,72.4321,73.1274,72.3452,72.5712,625634.0
2021-03-17 14:30:00,83.51,83.81,83.4,83.5,349593.0,72.5799,72.8406,72.4843,72.5712,349593.0
2021-03-17 15:00:00,83.5,83.67,83.39,83.59,364655.0,72.5712,72.7189,72.4756,72.6494,364655.0
2021-03-17 15:30:00,83.6,83.9,83.53,83.86,943326.0,72.6581,72.9188,72.5973,72.8841,943326.0
2021-03-18 09:30:00,84.73,85.58,84.61,85.51,1122843.0,73.6402,74.379,73.5359,74.3181,1122843.0
2021-03-18 10:00:00,85.52,85.96,85.18,85.94,743693.0,74.3268,74.7092,74.0313,74.6918,743693.0
2021-03-18 10:30:00,85.94,86.21,85.75,86.01,507859.0,74.6918,74.9265,74.5267,74.7527,507859.0
2021-03-18 11:00:00,86.02,86.35,86.02,86.28,496807.0,74.7614,75.0482,74.7614,74.9873,496807.0
2021-03-18 11:30:00,86.29,86.64,86.23,86.42,412443.0,74.996,75.3002,74.9439,75.109,412443.0
2021-03-18 12:00:00,86.42,86.55,86.2,86.28,257603.0,75.109,75.222,74.9178,74.9873,257603.0
2021-03-18 12:30:00,86.27,86.33,85.59,85.66,358836.0,74.9786,75.0308,74.3877,74.4485,358836.0
2021-03-18 13:00:00,85.67,85.91,85.59,85.65,277269.0,74.4572,74.6658,74.3877,74.4398,277269.0
2021-03-18 13:30:00,85.63,85.85,85.59,85.75,265694.0,74.4224,74.6136,74.3877,74.5267,265694.0
2021-03-18 14:00:00,85.75,85.77,85.16,85.17,314309.0,74.5267,74.5441,74.0139,74.0226,314309.0
2021-03-18 14:30:00,85.17,85.21,84.75,85.02,427997.0,74.0226,74.0574,73.6576,73.8923,427997.0
2021-03-18 15:00:00,85.02,85.05,84.2,84.37,494729.0,73.8923,73.9183,73.1796,73.3273,494729.0
2021-03-18 15:30:00,84.37,84.37,83.73,83.94,1006568.0,73.3273,73.3273,72.7711,72.9536,1006568.0
2021-03-19 09:30:00,82.61,83.0,81.4,82.25,1850576.0,71.7977,72.1366,70.7461,71.4848,1850576.0
2021-03-19 10:00:00,82.24,82.5,81.9,82.37,400611.0,71.4761,71.7021,71.1806,71.5891,400611.0
2021-03-19 10:30:00,82.38,82.98,81.95,82.95,552804.0,71.5978,72.1193,71.2241,72.0932,552804.0
2021-03-19 11:00:00,82.97,83.01,82.59,82.68,259378.0,72.1106,72.1453,71.7803,71.8585,259378.0
2021-03-19 11:30:00,82.67,83.3,82.6,83.2,212451.0,71.8498,72.3974,71.789,72.3105,212451.0
2021-03-19 12:00:00,83.21,83.31,82.98,83.23,196835.0,72.3192,72.4061,72.1193,72.3365,196835.0
2021-03-19 12:30:00,83.25,83.37,82.91,83.17,251586.0,72.3539,72.4582,72.0584,72.2844,251586.0
2021-03-19 13:00:00,83.14,83.51,83.03,83.39,202853.0,72.2583,72.5799,72.1627,72.4756,202853.0
2021-03-19 13:30:00,83.4,83.57,83.29,83.5,193757.0,72.4843,72.632,72.3887,72.5712,193757.0
2021-03-19 14:00:00,83.5,83.61,83.3,83.37,260672.0,72.5712,72.6668,72.3974,72.4582,260672.0
2021-03-19 14:30:00,83.36,83.5,83.22,83.48,217524.0,72.4495,72.5712,72.3278,72.5538,217524.0
2021-03-19 15:00:00,83.48,83.48,83.26,83.37,310703.0,72.5538,72.5538,72.3626,72.4582,310703.0
2021-03-19 15:30:00,83.38,83.59,82.91,82.91,1032253.0,72.4669,72.6494,72.0584,72.0584,1032253.0
2021-03-22 09:30:00,82.47,82.57,81.61,81.69,700221.0,71.676,71.7629,70.9286,70.9981,700221.0
2021-03-22 10:00:00,81.69,82.01,81.49,81.54,379907.0,70.9981,71.2762,70.8243,70.8677,379907.0
2021-03-22 10:30:00,81.56,82.01,81.49,81.79,342649.0,70.8851,71.2762,70.8243,71.085,342649.0
2021-03-22 11:00:00,81.8,82.01,81.7,81.84,234936.0,71.0937,71.2762,71.0068,71.1285,234936.0
2021-03-22 11:30:00,81.85,82.23,81.79,82.18,215611.0,71.1372,71.4674,71.085,71.424,215611.0
2021-03-22 12:00:00,82.19,82.2,81.69,81.81,262574.0,71.4327,71.4413,70.9981,71.1024,262574.0
2021-03-22 12:30:00,81.81,81.98,81.76,81.97,187415.0,71.1024,71.2501,71.0589,71.2415,187415.0
2021-03-22 13:00:00,81.98,82.18,81.82,82.16,328720.0,71.2501,71.424,71.1111,71.4066,328720.0
2021-03-22 13:30:00,82.16,82.26,82.06,82.2,198698.0,71.4066,71.4935,71.3197,71.4413,198698.0
2021-03-22 14:00:00,82.2,82.26,82.01,82.1,196864.0,71.4413,71.4935,71.2762,71.3544,196864.0
2021-03-22 14:30:00,82.09,82.3,82.09,82.27,205474.0,71.3457,71.5283,71.3457,71.5022,205474.0
2021-03-22 15:00:00,82.28,82.45,82.07,82.11,409574.0,71.5109,71.6586,71.3284,71.3631,409574.0
2021-03-22 15:30:00,82.1,82.16,81.86,81.92,674268.0,71.3544,71.4066,71.1458,71.198,674268.0
2021-03-23 09:30:00,81.14,81.79,80.62,81.71,682495.0,70.5201,71.085,70.0681,71.0155,682495.0
2021-03-23 10:00:00,81.71,81.92,81.4,81.43,371124.0,71.0155,71.198,70.7461,70.7721,371124.0
2021-03-23 10:30:00,81.4,81.52,80.43,80.65,471614.0,70.7461,70.8503,69.903,70.0942,471614.0
2021-03-23 11:00:00,80.65,80.97,80.54,80.9,436366.0,70.0942,70.3723,69.9986,70.3115,436366.0
2021-03-23 11:30:00,80.91,81.02,80.73,81.0,341985.0,70.3202,70.4158,70.1637,70.3984,341985.0
2021-03-23 12:00:00,81.01,81.05,80.62,80.82,273782.0,70.4071,70.4419,70.0681,70.242,273782.0
2021-03-23 12:30:00,80.82,81.09,80.8,81.01,303410.0,70.242,70.4766,70.2246,70.4071,303410.0
2021-03-23 13:00:00,81.02,81.05,80.83,80.97,226818.0,70.4158,70.4419,70.2507,70.3723,226818.0
2021-03-23 13:30:00,80.97,81.01,80.51,80.54,171097.0,70.3723,70.4071,69.9725,69.9986,171097.0
2021-03-23 14:00:00,80.54,80.6,80.26,80.33,247432.0,69.9986,70.0508,69.7553,69.8161,247432.0
2021-03-23 14:30:00,80.34,80.4,79.73,79.79,406990.0,69.8248,69.8769,69.2946,69.3468,406990.0
2021-03-23 15:00:00,79.78,79.94,79.12,79.29,748355.0,69.3381,69.4771,68.7645,68.9122,748355.0
2021-03-23 15:30:00,79.29,79.29,78.85,79.1,2633058.0,68.9122,68.9122,68.5298,68.7471,2633058.0
2021-03-24 09:30:00,80.1,81.38,80.04,80.5,1076491.0,69.6162,70.7287,69.5641,69.9638,1076491.0
2021-03-24 10:00:00,80.46,81.35,80.46,81.17,407022.0,69.9291,70.7026,69.9291,70.5462,407022.0
2021-03-24 10:30:00,81.15,81.44,81.0,81.1,383123.0,70.5288,70.7808,70.3984,70.4853,383123.0
2021-03-24 11:00:00,81.12,81.17,80.41,80.59,371015.0,70.5027,70.5462,69.8856,70.0421,371015.0
2021-03-24 11:30:00,80.57,80.7,80.35,80.52,410095.0,70.0247,70.1377,69.8335,69.9812,410095.0
2021-03-24 12:00:00,80.53,81.07,80.46,81.05,305412.0,69.9899,70.4592,69.9291,70.4419,305412.0
2021-03-24 12:30:00,81.06,81.1,80.74,80.79,301732.0,70.4506,70.4853,70.1724,70.2159,301732.0
2021-03-24 13:00:00,80.81,80.84,80.39,80.53,200959.0,70.2333,70.2593,69.8682,69.9899,200959.0
2021-03-24 13:30:00,80.54,80.82,80.43,80.77,223050.0,69.9986,70.242,69.903,70.1985,223050.0
2021-03-24 14:00:00,80.77,80.77,80.35,80.36,269657.0,70.1985,70.1985,69.8335,69.8422,269657.0
2021-03-24 14:30:00,80.35,80.35,79.93,80.04,258648.0,69.8335,69.8335,69.4685,69.5641,258648.0
2021-03-24 15:00:00,80.0,80.17,79.77,79.88,332486.0,69.5293,69.677,69.3294,69.425,332486.0
2021-03-24 15:30:00,79.89,79.91,79.29,79.33,1568163.0,69.4337,69.4511,68.9122,68.947,1568163.0
2021-03-25 09:30:00,79.29,79.4,78.31,78.94,1167333.0,68.9122,69.0078,68.0605,68.608,1167333.0
2021-03-25 10:00:00,78.93,79.42,78.82,79.29,366353.0,68.5993,69.0252,68.5037,68.9122,366353.0
2021-03-25 10:30:00,79.27,79.35,78.44,78.76,347895.0,68.8948,68.9644,68.1735,68.4516,347895.0
2021-03-25 11:00:00,78.75,79.31,78.35,79.25,565863.0,68.4429,68.9296,68.0952,68.8775,565863.0
2021-03-25 11:30:00,79.26,79.51,79.0,79.49,654273.0,68.8861,69.1034,68.6602,69.086,654273.0
2021-03-25 12:00:00,79.47,79.83,79.23,79.74,436438.0,69.0687,69.3815,68.8601,69.3033,436438.0
2021-03-25 12:30:00,79.75,80.17,79.72,80.04,1004245.0,69.312,69.677,69.2859,69.5641,1004245.0
2021-03-25 13:00:00,80.05,80.18,79.84,79.88,310784.0,69.5727,69.6857,69.3902,69.425,310784.0
2021-03-25 13:30:00,79.89,80.13,79.67,79.72,399112.0,69.4337,69.6423,69.2425,69.2859,399112.0
2021-03-25 14:00:00,79.73,79.96,79.54,79.55,388830.0,69.2946,69.4945,69.1295,69.1382,388830.0
2021-03-25 14:30:00,79.54,79.99,79.53,79.72,434196.0,69.1295,69.5206,69.1208,69.2859,434196.0
2021-03-25 15:00:00,79.72,80.14,79.64,80.14,893293.0,69.2859,69.651,69.2164,69.651,893293.0
2021-03-25 15:30:00,80.13,80.38,80.01,80.13,1324956.0,69.6423,69.8596,69.538,69.6423,1324956.0
2021-03-26 09:30:00,81.63,81.74,80.51,81.02,560016.0,70.946,71.0416,69.9725,70.4158,560016.0
2021-03-26 10:00:00,81.02,81.58,80.89,81.53,294201.0,70.4158,70.9025,70.3028,70.859,294201.0
2021-03-26 10:30:00,81.53,81.65,80.97,81.0,316780.0,70.859,70.9633,70.3723,70.3984,316780.0
2021-03-26 11:00:00,81.0,81.03,80.48,80.67,287870.0,70.3984,70.4245,69.9465,70.1116,287870.0
2021-03-26 11:30:00,80.66,80.84,80.37,80.37,260312.0,70.1029,70.2593,69.8509,69.8509,260312.0
2021-03-26 12:00:00,80.36,80.52,80.27,80.5,292471.0,69.8422,69.9812,69.764,69.9638,292471.0
2021-03-26 12:30:00,80.51,80.63,80.4,80.41,274963.0,69.9725,70.0768,69.8769,69.8856,274963.0
2021-03-26 13:00:00,80.41,80.58,80.12,80.33,333824.0,69.8856,70.0334,69.6336,69.8161,333824.0
2021-03-26 13:30:00,80.34,80.38,79.53,79.96,717671.0,69.8248,69.8596,69.1208,69.4945,717671.0
2021-03-26 14:00:00,79.96,79.97,79.07,79.21,904810.0,69.4945,69.5032,68.721,68.8427,904810.0
2021-03-26 14:30:00,79.19,79.63,79.05,79.58,646963.0,68.8253,69.2077,68.7036,69.1643,646963.0
2021-03-26 15:00:00,79.57,79.6,79.2,79.46,691735.0,69.1556,69.1816,68.834,69.06,691735.0
2021-03-26 15:30:00,79.46,80.09,79.35,79.99,2373258.0,69.06,69.6075,68.9644,69.5206,2373258.0
2021-03-29 09:30:00,77.0,77.97,76.0,77.3,3812556.0,66.9219,67.765,66.0528,67.1827,3812556.0
2021-03-29 10:00:00,77.3,77.75,76.44,76.46,1565286.0,67.1827,67.5738,66.4352,66.4526,1565286.0
2021-03-29 10:30:00,76.46,77.07,76.32,76.85,1592669.0,66.4526,66.9828,66.3309,66.7916,1592669.0
2021-03-29 11:00:00,76.86,77.14,76.75,76.84,522131.0,66.8003,67.0436,66.7047,66.7829,522131.0
2021-03-29 11:30:00,76.85,77.33,76.8,77.25,557100.0,66.7916,67.2088,66.7481,67.1392,557100.0
2021-03-29 12:00:00,77.24,77.35,76.84,77.23,846323.0,67.1305,67.2261,66.7829,67.1218,846323.0
2021-03-29 12:30:00,77.24,78.36,77.18,77.82,2419203.0,67.1305,68.1039,67.0784,67.6346,2419203.0
2021-03-29 13:00:00,77.84,78.02,77.58,77.67,550118.0,67.652,67.8084,67.426,67.5043,550118.0
2021-03-29 13:30:00,77.65,78.0,77.56,77.66,902171.0,67.4869,67.7911,67.4086,67.4956,902171.0
2021-03-29 14:00:00,77.66,78.03,77.62,77.99,545645.0,67.4956,67.8171,67.4608,67.7824,545645.0
2021-03-29 14:30:00,77.98,78.39,77.86,78.08,1457924.0,67.7737,68.13,67.6694,67.8606,1457924.0
2021-03-29 15:00:00,78.1,78.85,78.08,78.79,871777.0,67.878,68.5298,67.8606,68.4777,871777.0
2021-03-29 15:30:00,78.79,78.79,77.75,77.89,1831612.0,68.4777,68.4777,67.5738,67.6955,1831612.0
2021-03-30 09:30:00,78.67,80.02,78.5,79.41,2009119.0,68.3734,69.5467,68.2256,69.0165,2009119.0
2021-03-30 10:00:00,79.4,79.54,78.8,79.4,801568.0,69.0078,69.1295,68.4864,69.0078,801568.0
2021-03-30 10:30:00,79.41,79.6,79.07,79.15,552797.0,69.0165,69.1816,68.721,68.7905,552797.0
2021-03-30 11:00:00,79.15,80.04,79.14,79.81,585095.0,68.7905,69.5641,68.7819,69.3642,585095.0
2021-03-30 11:30:00,79.81,79.98,79.2,79.23,481862.0,69.3642,69.5119,68.834,68.8601,481862.0
2021-03-30 12:00:00,79.23,79.3,79.14,79.23,418348.0,68.8601,68.9209,68.7819,68.8601,418348.0
2021-03-30 12:30:00,79.22,79.34,79.11,79.27,269751.0,68.8514,68.9557,68.7558,68.8948,269751.0
2021-03-30 13:00:00,79.26,79.36,78.93,78.93,315856.0,68.8861,68.9731,68.5993,68.5993,315856.0
2021-03-30 13:30:00,78.94,79.08,78.8,78.95,380308.0,68.608,68.7297,68.4864,68.6167,380308.0
2021-03-30 14:00:00,78.96,79.09,78.88,79.01,412999.0,68.6254,68.7384,68.5559,68.6689,412999.0
2021-03-30 14:30:00,78.99,79.28,78.8,79.28,435995.0,68.6515,68.9035,68.4864,68.9035,435995.0
2021-03-30 15:00:00,79.28,79.49,79.17,79.42,451019.0,68.9035,69.086,68.8079,69.0252,451019.0
2021-03-30 15:30:00,79.42,79.44,78.72,79.1,1518803.0,69.0252,69.0426,68.4168,68.7471,1518803.0
2021-03-31 09:30:00,78.67,79.0,78.21,78.57,817147.0,68.3734,68.6602,67.9736,68.2865,817147.0
2021-03-31 10:00:00,78.55,78.57,78.03,78.13,445822.0,68.2691,68.2865,67.8171,67.904,445822.0
2021-03-31 10:30:00,78.13,78.21,77.85,78.02,577170.0,67.904,67.9736,67.6607,67.8084,577170.0
2021-03-31 11:00:00,78.02,78.25,77.76,77.92,585248.0,67.8084,68.0083,67.5825,67.7215,585248.0
2021-03-31 11:30:00,77.91,78.1,77.85,77.86,275826.0,67.7128,67.878,67.6607,67.6694,275826.0
2021-03-31 12:00:00,77.87,78.11,77.81,78.06,280199.0,67.6781,67.8867,67.6259,67.8432,280199.0
2021-03-31 12:30:00,78.06,78.26,77.93,78.26,423931.0,67.8432,68.017,67.7302,68.017,423931.0
2021-03-31 13:00:00,78.25,78.25,78.03,78.1,399075.0,68.0083,68.0083,67.8171,67.878,399075.0
2021-03-31 13:30:00,78.1,78.32,78.07,78.1,368334.0,67.878,68.0692,67.8519,67.878,368334.0
2021-03-31 14:00:00,78.1,78.25,78.05,78.13,400759.0,67.878,68.0083,67.8345,67.904,400759.0
2021-03-31 14:30:00,78.14,78.51,78.14,78.25,375538.0,67.9127,68.2343,67.9127,68.0083,375538.0
2021-03-31 15:00:00,78.25,78.3,78.04,78.11,1219596.0,68.0083,68.0518,67.8258,67.8867,1219596.0
2021-03-31 15:30:00,78.1,78.23,77.65,77.69,1791143.0,67.878,67.991,67.4869,67.5216,1791143.0
2021-04-01 09:30:00,77.88,78.26,77.68,77.73,1370977.0,67.6868,68.017,67.5129,67.5564,1370977.0
2021-04-01 10:00:00,77.72,78.27,77.7,77.9,694070.0,67.5477,68.0257,67.5303,67.7041,694070.0
2021-04-01 10:30:00,77.89,78.06,77.79,78.04,443159.0,67.6955,67.8432,67.6085,67.8258,443159.0
2021-04-01 11:00:00,78.04,78.15,77.75,77.99,667549.0,67.8258,67.9214,67.5738,67.7824,667549.0
2021-04-01 11:30:00,77.98,78.28,77.92,77.99,682359.0,67.7737,68.0344,67.7215,67.7824,682359.0
2021-04-01 12:00:00,78.0,78.23,77.96,78.05,945101.0,67.7911,67.991,67.7563,67.8345,945101.0
2021-04-01 12:30:00,78.05,78.27,77.82,77.84,509337.0,67.8345,68.0257,67.6346,67.652,509337.0
2021-04-01 13:00:00,77.84,77.85,77.5,77.66,594243.0,67.652,67.6607,67.3565,67.4956,594243.0
2021-04-01 13:30:00,77.65,77.97,77.64,77.78,548744.0,67.4869,67.765,67.4782,67.5999,548744.0
2021-04-01 14:00:00,77.78,78.13,77.75,78.04,429692.0,67.5999,67.904,67.5738,67.8258,429692.0
2021-04-01 14:30:00,78.04,78.1,77.95,78.1,530586.0,67.8258,67.878,67.7476,67.878,530586.0
2021-04-01 15:00:00,78.09,78.13,77.83,77.92,661202.0,67.8693,67.904,67.6433,67.7215,661202.0
2021-04-01 15:30:00,77.92,78.28,77.68,78.22,1536424.0,67.7215,68.0344,67.5129,67.9823,1536424.0
2021-04-05 09:30:00,79.2,79.31,78.41,78.44,1357346.0,68.834,68.9296,68.1474,68.1735,1357346.0
2021-04-05 10:00:00,78.45,78.71,78.31,78.5,456321.0,68.1822,68.4081,68.0605,68.2256,456321.0
2021-04-05 10:30:00,78.5,78.78,78.45,78.6,372882.0,68.2256,68.469,68.1822,68.3125,372882.0
2021-04-05 11:00:00,78.61,78.61,78.41,78.51,325264.0,68.3212,68.3212,68.1474,68.2343,325264.0
2021-04-05 11:30:00,78.5,78.51,78.26,78.41,415595.0,68.2256,68.2343,68.017,68.1474,415595.0
2021-04-05 12:00:00,78.38,78.56,78.31,78.55,351424.0,68.1213,68.2778,68.0605,68.2691,351424.0
2021-04-05 12:30:00,78.54,78.58,78.31,78.32,268581.0,68.2604,68.2951,68.0605,68.0692,268581.0
2021-04-05 13:00:00,78.32,78.47,78.23,78.27,317781.0,68.0692,68.1995,67.991,68.0257,317781.0
2021-04-05 13:30:00,78.27,78.57,78.23,78.53,424196.0,68.0257,68.2865,67.991,68.2517,424196.0
2021-04-05 14:00:00,78.53,78.53,78.22,78.24,361649.0,68.2517,68.2517,67.9823,67.9996,361649.0
2021-04-05 14:30:00,78.25,78.29,78.1,78.1,377095.0,68.0083,68.0431,67.878,67.878,377095.0
2021-04-05 15:00:00,78.09,78.21,77.99,78.02,491036.0,67.8693,67.9736,67.7824,67.8084,491036.0
2021-04-05 15:30:00,78.02,78.05,77.83,77.99,1801837.0,67.8084,67.8345,67.6433,67.7824,1801837.0
2021-04-06 09:30:00,77.8,78.92,77.51,78.58,1290818.0,67.6172,68.5906,67.3652,68.2951,1290818.0
2021-04-06 10:00:00,78.58,78.83,78.48,78.73,687928.0,68.2951,68.5124,68.2082,68.4255,687928.0
2021-04-06 10:30:00,78.7,78.93,78.38,78.55,443137.0,68.3994,68.5993,68.1213,68.2691,443137.0
2021-04-06 11:00:00,78.54,78.54,78.2,78.33,421531.0,68.2604,68.2604,67.9649,68.0779,421531.0
2021-04-06 11:30:00,78.32,78.56,78.28,78.53,435025.0,68.0692,68.2778,68.0344,68.2517,435025.0
2021-04-06 12:00:00,78.52,78.61,78.32,78.34,308325.0,68.243,68.3212,68.0692,68.0866,308325.0
2021-04-06 12:30:00,78.35,78.43,78.22,78.43,262819.0,68.0952,68.1648,67.9823,68.1648,262819.0
2021-04-06 13:00:00,78.42,78.65,78.37,78.42,319412.0,68.1561,68.356,68.1126,68.1561,319412.0
2021-04-06 13:30:00,78.41,78.91,78.34,78.91,353251.0,68.1474,68.582,68.0866,68.582,353251.0
2021-04-06 14:00:00,78.92,79.11,78.91,78.96,495799.0,68.5906,68.7558,68.582,68.6254,495799.0
2021-04-06 14:30:00,78.96,79.03,78.77,78.88,231698.0,68.6254,68.6862,68.4603,68.5559,231698.0
2021-04-06 15:00:00,78.89,78.89,78.65,78.7,397513.0,68.5646,68.5646,68.356,68.3994,397513.0
2021-04-06 15:30:00,78.7,79.09,78.69,79.09,1165598.0,68.3994,68.7384,68.3907,68.7384,1165598.0
2021-04-07 09:30:00,79.04,79.72,78.93,79.37,1454089.0,68.6949,69.2859,68.5993,68.9817,1454089.0
2021-04-07 10:00:00,79.37,79.39,78.82,78.91,515193.0,68.9817,68.9991,68.5037,68.582,515193.0
2021-04-07 10:30:00,78.92,79.15,78.87,78.92,385242.0,68.5906,68.7905,68.5472,68.5906,385242.0
2021-04-07 11:00:00,78.92,78.92,78.66,78.84,397144.0,68.5906,68.5906,68.3647,68.5211,397144.0
2021-04-07 11:30:00,78.85,78.85,78.51,78.54,348498.0,68.5298,68.5298,68.2343,68.2604,348498.0
2021-04-07 12:00:00,78.56,78.67,78.45,78.51,377586.0,68.2778,68.3734,68.1822,68.2343,377586.0
2021-04-07 12:30:00,78.49,78.71,78.49,78.61,342277.0,68.2169,68.4081,68.2169,68.3212,342277.0
2021-04-07 13:00:00,78.61,78.97,78.6,78.9,325036.0,68.3212,68.6341,68.3125,68.5733,325036.0
2021-04-07 13:30:00,78.9,78.97,78.78,78.97,314958.0,68.5733,68.6341,68.469,68.6341,314958.0
2021-04-07 14:00:00,78.96,79.11,78.84,78.86,339913.0,68.6254,68.7558,68.5211,68.5385,339913.0
2021-04-07 14:30:00,78.87,78.94,78.74,78.76,217269.0,68.5472,68.608,68.4342,68.4516,217269.0
2021-04-07 15:00:00,78.76,78.95,78.73,78.75,367778.0,68.4516,68.6167,68.4255,68.4429,367778.0
2021-04-07 15:30:00,78.75,79.06,78.65,79.03,788401.0,68.4429,68.7123,68.356,68.6862,788401.0
2021-04-08 09:30:00,78.5,78.71,78.16,78.65,885959.0,68.2256,68.4081,67.9301,68.356,885959.0
2021-04-08 10:00:00,78.66,78.78,78.48,78.65,460229.0,68.3647,68.469,68.2082,68.356,460229.0
2021-04-08 10:30:00,78.65,79.06,78.55,78.97,379758.0,68.356,68.7123,68.2691,68.6341,379758.0
2021-04-08 11:00:00,78.98,79.31,78.98,79.29,444968.0,68.6428,68.9296,68.6428,68.9122,444968.0
2021-04-08 11:30:00,79.29,79.54,79.26,79.51,324116.0,68.9122,69.1295,68.8861,69.1034,324116.0
2021-04-08 12:00:00,79.5,79.77,79.41,79.73,300700.0,69.0947,69.3294,69.0165,69.2946,300700.0
2021-04-08 12:30:00,79.74,79.89,79.7,79.83,288200.0,69.3033,69.4337,69.2686,69.3815,288200.0
2021-04-08 13:00:00,79.83,80.07,79.83,79.89,420612.0,69.3815,69.5901,69.3815,69.4337,420612.0
2021-04-08 13:30:00,79.89,79.94,79.69,79.94,334358.0,69.4337,69.4771,69.2599,69.4771,334358.0
2021-04-08 14:00:00,79.93,79.99,79.79,79.98,394535.0,69.4685,69.5206,69.3468,69.5119,394535.0
2021-04-08 14:30:00,79.98,80.23,79.97,80.2,545660.0,69.5119,69.7292,69.5032,69.7031,545660.0
2021-04-08 15:00:00,80.2,80.49,80.18,80.36,826996.0,69.7031,69.9552,69.6857,69.8422,826996.0
2021-04-08 15:30:00,80.37,80.37,79.98,80.2,1327942.0,69.8509,69.8509,69.5119,69.7031,1327942.0
2021-04-09 09:30:00,80.48,80.65,79.88,80.01,894167.0,69.9465,70.0942,69.425,69.538,894167.0
2021-04-09 10:00:00,79.99,80.01,79.37,79.61,581282.0,69.5206,69.538,68.9817,69.1903,581282.0
2021-04-09 10:30:00,79.6,79.85,79.49,79.81,381970.0,69.1816,69.3989,69.086,69.3642,381970.0
2021-04-09 11:00:00,79.8,80.18,79.8,79.9,496328.0,69.3555,69.6857,69.3555,69.4424,496328.0
2021-04-09 11:30:00,79.88,79.99,79.76,79.93,477940.0,69.425,69.5206,69.3207,69.4685,477940.0
2021-04-09 12:00:00,79.94,80.19,79.92,80.14,402273.0,69.4771,69.6944,69.4598,69.651,402273.0
2021-04-09 12:30:00,80.14,80.33,80.08,80.24,445253.0,69.651,69.8161,69.5988,69.7379,445253.0
2021-04-09 13:00:00,80.25,80.27,80.01,80.01,390767.0,69.7466,69.764,69.538,69.538,390767.0
2021-04-09 13:30:00,80.02,80.25,80.01,80.21,367897.0,69.5467,69.7466,69.538,69.7118,367897.0
2021-04-09 14:00:00,80.21,80.22,79.94,80.01,672725.0,69.7118,69.7205,69.4771,69.538,672725.0
2021-04-09 14:30:00,80.02,80.06,79.84,79.92,547655.0,69.5467,69.5814,69.3902,69.4598,547655.0
2021-04-09 15:00:00,79.92,80.17,79.81,80.17,537667.0,69.4598,69.677,69.3642,69.677,537667.0
2021-04-09 15:30:00,80.18,80.73,80.16,80.67,2020558.0,69.6857,70.1637,69.6684,70.1116,2020558.0
2021-04-12 09:30:00,80.95,81.07,80.1,80.29,848169.0,70.355,70.4592,69.6162,69.7813,848169.0
2021-04-12 10:00:00,80.28,80.67,80.26,80.48,448656.0,69.7726,70.1116,69.7553,69.9465,448656.0
2021-04-12 10:30:00,80.49,80.53,80.09,80.33,462444.0,69.9552,69.9899,69.6075,69.8161,462444.0
2021-04-12 11:00:00,80.33,80.53,80.14,80.3,466495.0,69.8161,69.9899,69.651,69.79,466495.0
2021-04-12 11:30:00,80.29,80.51,80.18,80.46,288342.0,69.7813,69.9725,69.6857,69.9291,288342.0
2021-04-12 12:00:00,80.45,80.49,80.07,80.1,378528.0,69.9204,69.9552,69.5901,69.6162,378528.0
2021-04-12 12:30:00,80.09,80.24,79.96,80.01,692294.0,69.6075,69.7379,69.4945,69.538,692294.0
2021-04-12 13:00:00,80.02,80.02,79.71,79.73,417903.0,69.5467,69.5467,69.2772,69.2946,417903.0
2021-04-12 13:30:00,79.73,79.84,79.57,79.62,290733.0,69.2946,69.3902,69.1556,69.199,290733.0
2021-04-12 14:00:00,79.63,79.75,79.52,79.65,391575.0,69.2077,69.312,69.1121,69.2251,391575.0
2021-04-12 14:30:00,79.66,79.85,79.61,79.69,493690.0,69.2338,69.3989,69.1903,69.2599,493690.0
2021-04-12 15:00:00,79.69,79.94,79.66,79.94,377214.0,69.2599,69.4771,69.2338,69.4771,377214.0
2021-04-12 15:30:00,79.95,80.3,79.94,80.18,1185517.0,69.4858,69.79,69.4771,69.6857,1185517.0
2021-04-13 09:30:00,79.9,80.03,78.96,79.07,967938.0,69.4424,69.5554,68.6254,68.721,967938.0
2021-04-13 10:00:00,79.09,79.85,79.09,79.85,391960.0,68.7384,69.3989,68.7384,69.3989,391960.0
2021-04-13 10:30:00,79.85,79.99,79.78,79.86,382502.0,69.3989,69.5206,69.3381,69.4076,382502.0
2021-04-13 11:00:00,79.87,79.97,79.7,79.71,257961.0,69.4163,69.5032,69.2686,69.2772,257961.0
2021-04-13 11:30:00,79.73,79.92,79.73,79.88,212046.0,69.2946,69.4598,69.2946,69.425,212046.0
2021-04-13 12:00:00,79.87,79.92,79.67,79.71,155516.0,69.4163,69.4598,69.2425,69.2772,155516.0
2021-04-13 12:30:00,79.72,79.73,79.54,79.6,242751.0,69.2859,69.2946,69.1295,69.1816,242751.0
2021-04-13 13:00:00,79.59,79.69,79.52,79.6,206433.0,69.173,69.2599,69.1121,69.1816,206433.0
2021-04-13 13:30:00,79.59,79.79,79.57,79.79,191929.0,69.173,69.3468,69.1556,69.3468,191929.0
2021-04-13 14:00:00,79.78,80.02,79.77,79.89,239860.0,69.3381,69.5467,69.3294,69.4337,239860.0
2021-04-13 14:30:00,79.9,79.95,79.77,79.86,173263.0,69.4424,69.4858,69.3294,69.4076,173263.0
2021-04-13 15:00:00,79.87,80.0,79.81,79.85,288444.0,69.4163,69.5293,69.3642,69.3989,288444.0
2021-04-13 15:30:00,79.85,79.87,79.49,79.52,1033872.0,69.3989,69.4163,69.086,69.1121,1033872.0
2021-04-14 09:30:00,79.61,81.42,79.3,81.31,1386288.0,69.1903,70.7634,68.9209,70.6678,1386288.0
2021-04-14 10:00:00,81.34,81.76,81.11,81.2,739397.0,70.6939,71.0589,70.494,70.5722,739397.0
2021-04-14 10:30:00,81.23,81.93,81.16,81.84,632729.0,70.5983,71.2067,70.5375,71.1285,632729.0
2021-04-14 11:00:00,81.84,82.05,81.68,81.81,664263.0,71.1285,71.311,70.9894,71.1024,664263.0
2021-04-14 11:30:00,81.81,82.04,81.72,82.01,489531.0,71.1024,71.3023,71.0242,71.2762,489531.0
2021-04-14 12:00:00,82.02,82.03,81.63,81.72,253976.0,71.2849,71.2936,70.946,71.0242,253976.0
2021-04-14 12:30:00,81.73,81.83,81.66,81.68,364218.0,71.0329,71.1198,70.972,70.9894,364218.0
2021-04-14 13:00:00,81.68,81.73,81.47,81.5,367389.0,70.9894,71.0329,70.8069,70.833,367389.0
2021-04-14 13:30:00,81.5,81.97,81.48,81.6,488052.0,70.833,71.2415,70.8156,70.9199,488052.0
2021-04-14 14:00:00,81.59,81.63,81.31,81.55,435192.0,70.9112,70.946,70.6678,70.8764,435192.0
2021-04-14 14:30:00,81.55,81.56,81.32,81.38,432429.0,70.8764,70.8851,70.6765,70.7287,432429.0
2021-04-14 15:00:00,81.38,81.38,81.12,81.2,477274.0,70.7287,70.7287,70.5027,70.5722,477274.0
2021-04-14 15:30:00,81.2,81.22,80.71,80.79,1290219.0,70.5722,70.5896,70.1464,70.2159,1290219.0
2021-04-15 09:30:00,81.39,81.41,79.91,80.3,1054629.0,70.7374,70.7547,69.4511,69.79,1054629.0
2021-04-15 10:00:00,80.3,80.32,79.85,79.97,560705.0,69.79,69.8074,69.3989,69.5032,560705.0
2021-04-15 10:30:00,79.97,80.62,79.95,80.33,570628.0,69.5032,70.0681,69.4858,69.8161,570628.0
2021-04-15 11:00:00,80.34,80.43,80.06,80.08,365281.0,69.8248,69.903,69.5814,69.5988,365281.0
2021-04-15 11:30:00,80.09,80.59,80.01,80.59,377181.0,69.6075,70.0421,69.538,70.0421,377181.0
2021-04-15 12:00:00,80.58,80.82,80.55,80.76,399365.0,70.0334,70.242,70.0073,70.1898,399365.0
2021-04-15 12:30:00,80.77,80.86,80.46,80.47,287234.0,70.1985,70.2767,69.9291,69.9378,287234.0
2021-04-15 13:00:00,80.48,80.55,80.17,80.23,321137.0,69.9465,70.0073,69.677,69.7292,321137.0
2021-04-15 13:30:00,80.23,80.72,80.2,80.68,259639.0,69.7292,70.1551,69.7031,70.1203,259639.0
2021-04-15 14:00:00,80.68,80.83,80.59,80.65,258951.0,70.1203,70.2507,70.0421,70.0942,258951.0
2021-04-15 14:30:00,80.66,80.95,80.64,80.8,359830.0,70.1029,70.355,70.0855,70.2246,359830.0
2021-04-15 15:00:00,80.79,81.01,80.67,80.67,461170.0,70.2159,70.4071,70.1116,70.1116,461170.0
2021-04-15 15:30:00,80.67,81.12,80.65,80.89,1606020.0,70.1116,70.5027,70.0942,70.3028,1606020.0
2021-04-16 09:30:00,81.0,81.68,79.72,80.32,3422455.0,70.3984,70.9894,69.2859,69.8074,3422455.0
2021-04-16 10:00:00,80.34,80.61,80.03,80.55,929661.0,69.8248,70.0595,69.5554,70.0073,929661.0
2021-04-16 10:30:00,80.55,80.71,80.05,80.1,924198.0,70.0073,70.1464,69.5727,69.6162,924198.0
2021-04-16 11:00:00,80.09,80.4,79.7,79.79,1123639.0,69.6075,69.8769,69.2686,69.3468,1123639.0
2021-04-16 11:30:00,79.8,79.83,78.04,78.08,2906001.0,69.3555,69.3815,67.8258,67.8606,2906001.0
2021-04-16 12:00:00,78.1,78.8,78.1,78.22,1400684.0,67.878,68.4864,67.878,67.9823,1400684.0
2021-04-16 12:30:00,78.22,78.48,77.94,78.14,954998.0,67.9823,68.2082,67.7389,67.9127,954998.0
2021-04-16 13:00:00,78.14,78.45,78.09,78.36,1127390.0,67.9127,68.1822,67.8693,68.1039,1127390.0
2021-04-16 13:30:00,78.36,78.4,78.02,78.05,1057813.0,68.1039,68.1387,67.8084,67.8345,1057813.0
2021-04-16 14:00:00,78.05,78.15,77.76,78.0,1372958.0,67.8345,67.9214,67.5825,67.7911,1372958.0
2021-04-16 14:30:00,78.0,78.68,77.99,78.29,1868233.0,67.7911,68.3821,67.7824,68.0431,1868233.0
2021-04-16 15:00:00,78.29,78.62,78.17,78.36,1439032.0,68.0431,68.3299,67.9388,68.1039,1439032.0
2021-04-16 15:30:00,78.36,78.71,78.36,78.62,3581132.0,68.1039,68.4081,68.1039,68.3299,3581132.0
2021-04-19 09:30:00,78.3,79.7,78.11,79.33,1768714.0,68.0518,69.2686,67.8867,68.947,1768714.0
2021-04-19 10:00:00,79.33,79.52,78.85,79.34,977414.0,68.947,69.1121,68.5298,68.9557,977414.0
2021-04-19 10:30:00,79.33,79.68,79.02,79.21,991141.0,68.947,69.2512,68.6776,68.8427,991141.0
2021-04-19 11:00:00,79.2,79.89,78.97,79.88,769586.0,68.834,69.4337,68.6341,69.425,769586.0
2021-04-19 11:30:00,79.89,80.3,79.73,80.24,1293674.0,69.4337,69.79,69.2946,69.7379,1293674.0
2021-04-19 12:00:00,80.24,80.35,80.01,80.28,722611.0,69.7379,69.8335,69.538,69.7726,722611.0
2021-04-19 12:30:00,80.29,80.32,79.95,80.0,578632.0,69.7813,69.8074,69.4858,69.5293,578632.0
2021-04-19 13:00:00,80.0,80.19,79.87,80.15,642682.0,69.5293,69.6944,69.4163,69.6597,642682.0
2021-04-19 13:30:00,80.15,80.37,80.07,80.17,723941.0,69.6597,69.8509,69.5901,69.677,723941.0
2021-04-19 14:00:00,80.18,80.2,79.99,80.09,519621.0,69.6857,69.7031,69.5206,69.6075,519621.0
2021-04-19 14:30:00,80.1,80.18,79.95,79.99,488874.0,69.6162,69.6857,69.4858,69.5206,488874.0
2021-04-19 15:00:00,80.0,80.11,79.83,79.92,601383.0,69.5293,69.6249,69.3815,69.4598,601383.0
2021-04-19 15:30:00,79.93,80.06,79.74,80.05,1491675.0,69.4685,69.5814,69.3033,69.5727,1491675.0
2021-04-20 09:30:00,79.31,79.63,78.31,78.41,1063737.0,68.9296,69.2077,68.0605,68.1474,1063737.0
2021-04-20 10:00:00,78.4,78.45,78.11,78.11,604104.0,68.1387,68.1822,67.8867,67.8867,604104.0
2021-04-20 10:30:00,78.12,78.13,77.32,77.58,986940.0,67.8954,67.904,67.2001,67.426,986940.0
2021-04-20 11:00:00,77.57,77.74,77.32,77.53,680576.0,67.4173,67.5651,67.2001,67.3826,680576.0
2021-04-20 11:30:00,77.52,77.84,77.33,77.61,581074.0,67.3739,67.652,67.2088,67.4521,581074.0
2021-04-20 12:00:00,77.63,77.84,77.45,77.53,486646.0,67.4695,67.652,67.313,67.3826,486646.0
2021-04-20 12:30:00,77.53,77.61,77.19,77.3,528239.0,67.3826,67.4521,67.0871,67.1827,528239.0
2021-04-20 13:00:00,77.28,77.3,76.87,76.87,862024.0,67.1653,67.1827,66.809,66.809,862024.0
2021-04-20 13:30:00,76.88,76.98,76.6,76.79,855693.0,66.8176,66.9046,66.5743,66.7394,855693.0
2021-04-20 14:00:00,76.79,77.03,76.62,76.87,845364.0,66.7394,66.948,66.5917,66.809,845364.0
2021-04-20 14:30:00,76.87,76.93,76.69,76.73,687008.0,66.809,66.8611,66.6525,66.6873,687008.0
2021-04-20 15:00:00,76.73,77.27,76.72,77.23,609749.0,66.6873,67.1566,66.6786,67.1218,609749.0
2021-04-20 15:30:00,77.23,77.41,77.13,77.29,1220376.0,67.1218,67.2783,67.0349,67.174,1220376.0
2021-04-21 09:30:00,76.73,77.64,76.25,77.4,1125636.0,66.6873,67.4782,66.2701,67.2696,1125636.0
2021-04-21 10:00:00,77.4,78.01,77.38,77.9,670491.0,67.2696,67.7998,67.2522,67.7041,670491.0
2021-04-21 10:30:00,77.9,78.45,77.73,78.44,658497.0,67.7041,68.1822,67.5564,68.1735,658497.0
2021-04-21 11:00:00,78.44,78.68,78.0,78.13,547540.0,68.1735,68.3821,67.7911,67.904,547540.0
2021-04-21 11:30:00,78.12,78.55,78.0,78.52,372731.0,67.8954,68.2691,67.7911,68.243,372731.0
2021-04-21 12:00:00,78.53,78.75,78.49,78.61,659417.0,68.2517,68.4429,68.2169,68.3212,659417.0
2021-04-21 12:30:00,78.61,79.1,78.58,78.82,1131733.0,68.3212,68.7471,68.2951,68.5037,1131733.0
2021-04-21 13:00:00,78.81,78.88,78.66,78.68,431509.0,68.495,68.5559,68.3647,68.3821,431509.0
2021-04-21 13:30:00,78.69,79.15,78.61,79.13,576201.0,68.3907,68.7905,68.3212,68.7732,576201.0
2021-04-21 14:00:00,79.14,79.21,79.03,79.08,332660.0,68.7819,68.8427,68.6862,68.7297,332660.0
2021-04-21 14:30:00,79.07,79.24,79.06,79.08,348339.0,68.721,68.8688,68.7123,68.7297,348339.0
2021-04-21 15:00:00,79.08,79.22,79.04,79.12,373292.0,68.7297,68.8514,68.6949,68.7645,373292.0
2021-04-21 15:30:00,79.12,79.34,79.09,79.27,1180676.0,68.7645,68.9557,68.7384,68.8948,1180676.0
2021-04-22 09:30:00,78.92,79.16,78.33,78.76,1077399.0,68.5906,68.7992,68.0779,68.4516,1077399.0
2021-04-22 10:00:00,78.76,78.83,78.32,78.44,500192.0,68.4516,68.5124,68.0692,68.1735,500192.0
2021-04-22 10:30:00,78.43,78.88,78.41,78.77,329460.0,68.1648,68.5559,68.1474,68.4603,329460.0
2021-04-22 11:00:00,78.77,78.98,78.69,78.92,637573.0,68.4603,68.6428,68.3907,68.5906,637573.0
2021-04-22 11:30:00,78.92,79.32,78.9,79.11,599451.0,68.5906,68.9383,68.5733,68.7558,599451.0
2021-04-22 12:00:00,79.11,79.28,79.04,79.23,304403.0,68.7558,68.9035,68.6949,68.8601,304403.0
2021-04-22 12:30:00,79.23,79.49,79.22,79.41,312112.0,68.8601,69.086,68.8514,69.0165,312112.0
2021-04-22 13:00:00,79.41,79.5,78.56,79.08,535821.0,69.0165,69.0947,68.2778,68.7297,535821.0
2021-04-22 13:30:00,79.08,79.1,78.38,78.44,465121.0,68.7297,68.7471,68.1213,68.1735,465121.0
2021-04-22 14:00:00,78.43,78.53,78.15,78.46,625542.0,68.1648,68.2517,67.9214,68.1909,625542.0
2021-04-22 14:30:00,78.45,78.66,78.35,78.63,620009.0,68.1822,68.3647,68.0952,68.3386,620009.0
2021-04-22 15:00:00,78.64,78.73,78.22,78.33,380834.0,68.3473,68.4255,67.9823,68.0779,380834.0
2021-04-22 15:30:00,78.32,78.49,78.27,78.28,1109297.0,68.0692,68.2169,68.0257,68.0344,1109297.0
2021-04-23 09:30:00,78.29,79.28,78.29,79.24,766087.0,68.0431,68.9035,68.0431,68.8688,766087.0
2021-04-23 10:00:00,79.23,79.87,79.21,79.87,534238.0,68.8601,69.4163,68.8427,69.4163,534238.0
2021-04-23 10:30:00,79.88,80.1,79.83,80.07,401686.0,69.425,69.6162,69.3815,69.5901,401686.0
2021-04-23 11:00:00,80.08,80.45,80.02,80.3,790320.0,69.5988,69.9204,69.5467,69.79,790320.0
2021-04-23 11:30:00,80.3,80.31,80.1,80.23,532073.0,69.79,69.7987,69.6162,69.7292,532073.0
2021-04-23 12:00:00,80.23,80.45,80.17,80.32,667261.0,69.7292,69.9204,69.677,69.8074,667261.0
2021-04-23 12:30:00,80.32,80.65,80.3,80.51,498968.0,69.8074,70.0942,69.79,69.9725,498968.0
2021-04-23 13:00:00,80.51,80.62,80.43,80.6,500948.0,69.9725,70.0681,69.903,70.0508,500948.0
2021-04-23 13:30:00,80.61,80.77,80.58,80.72,528432.0,70.0595,70.1985,70.0334,70.1551,528432.0
2021-04-23 14:00:00,80.72,80.87,80.72,80.84,575524.0,70.1551,70.2854,70.1551,70.2593,575524.0
2021-04-23 14:30:00,80.85,81.13,80.81,81.11,642724.0,70.268,70.5114,70.2333,70.494,642724.0
2021-04-23 15:00:00,81.12,81.17,80.87,81.17,564890.0,70.5027,70.5462,70.2854,70.5462,564890.0
2021-04-23 15:30:00,81.17,81.3,80.89,80.96,1759912.0,70.5462,70.6591,70.3028,70.3636,1759912.0
2021-04-26 09:30:00,81.81,82.43,81.38,82.24,1406021.0,71.1024,71.6412,70.7287,71.4761,1406021.0
2021-04-26 10:00:00,82.26,82.37,81.77,81.82,445201.0,71.4935,71.5891,71.0676,71.1111,445201.0
2021-04-26 10:30:00,81.84,82.0,81.67,81.96,333497.0,71.1285,71.2675,70.9807,71.2328,333497.0
2021-04-26 11:00:00,81.97,82.33,81.9,82.26,310880.0,71.2415,71.5543,71.1806,71.4935,310880.0
2021-04-26 11:30:00,82.25,82.29,82.02,82.1,288067.0,71.4848,71.5196,71.2849,71.3544,288067.0
2021-04-26 12:00:00,82.1,82.11,81.74,81.79,284726.0,71.3544,71.3631,71.0416,71.085,284726.0
2021-04-26 12:30:00,81.79,81.98,81.72,81.95,246391.0,71.085,71.2501,71.0242,71.2241,246391.0
2021-04-26 13:00:00,81.95,81.99,81.67,81.68,312778.0,71.2241,71.2588,70.9807,70.9894,312778.0
2021-04-26 13:30:00,81.68,81.78,81.55,81.77,331896.0,70.9894,71.0763,70.8764,71.0676,331896.0
2021-04-26 14:00:00,81.77,81.86,81.75,81.81,205846.0,71.0676,71.1458,71.0502,71.1024,205846.0
2021-04-26 14:30:00,81.81,81.82,81.63,81.78,252843.0,71.1024,71.1111,70.946,71.0763,252843.0
2021-04-26 15:00:00,81.78,81.92,81.59,81.64,310552.0,71.0763,71.198,70.9112,70.9546,310552.0
2021-04-26 15:30:00,81.64,81.83,81.4,81.54,826911.0,70.9546,71.1198,70.7461,70.8677,826911.0
2021-04-27 09:30:00,81.41,82.04,81.33,81.7,793977.0,70.7547,71.3023,70.6852,71.0068,793977.0
2021-04-27 10:00:00,81.71,81.93,81.32,81.45,677554.0,71.0155,71.2067,70.6765,70.7895,677554.0
2021-04-27 10:30:00,81.45,81.7,81.36,81.62,347972.0,70.7895,71.0068,70.7113,70.9373,347972.0
2021-04-27 11:00:00,81.63,81.7,81.59,81.61,245875.0,70.946,71.0068,70.9112,70.9286,245875.0
2021-04-27 11:30:00,81.6,81.77,81.56,81.69,358507.0,70.9199,71.0676,70.8851,70.9981,358507.0
2021-04-27 12:00:00,81.69,81.72,81.58,81.65,161218.0,70.9981,71.0242,70.9025,70.9633,161218.0
2021-04-27 12:30:00,81.65,81.65,81.26,81.36,185931.0,70.9633,70.9633,70.6244,70.7113,185931.0
2021-04-27 13:00:00,81.36,81.45,81.2,81.31,220757.0,70.7113,70.7895,70.5722,70.6678,220757.0
2021-04-27 13:30:00,81.33,81.55,81.22,81.53,411136.0,70.6852,70.8764,70.5896,70.859,411136.0
2021-04-27 14:00:00,81.53,81.58,81.41,81.54,279758.0,70.859,70.9025,70.7547,70.8677,279758.0
2021-04-27 14:30:00,81.53,81.77,81.53,81.74,367657.0,70.859,71.0676,70.859,71.0416,367657.0
2021-04-27 15:00:00,81.73,81.92,81.68,81.87,238617.0,71.0329,71.198,70.9894,71.1545,238617.0
2021-04-27 15:30:00,81.87,82.05,81.82,81.96,838475.0,71.1545,71.311,71.1111,71.2328,838475.0
2021-04-28 09:30:00,82.4,82.85,82.08,82.12,632966.0,71.6152,72.0063,71.3371,71.3718,632966.0
2021-04-28 10:00:00,82.12,82.49,82.09,82.39,318125.0,71.3718,71.6934,71.3457,71.6065,318125.0
2021-04-28 10:30:00,82.39,82.72,82.35,82.54,292018.0,71.6065,71.8933,71.5717,71.7368,292018.0
2021-04-28 11:00:00,82.55,82.55,82.31,82.34,256006.0,71.7455,71.7455,71.5369,71.563,256006.0
2021-04-28 11:30:00,82.34,82.41,82.19,82.28,203042.0,71.563,71.6239,71.4327,71.5109,203042.0
2021-04-28 12:00:00,82.28,82.36,82.15,82.23,210104.0,71.5109,71.5804,71.3979,71.4674,210104.0
2021-04-28 12:30:00,82.24,82.29,82.2,82.26,131827.0,71.4761,71.5196,71.4413,71.4935,131827.0
2021-04-28 13:00:00,82.26,82.34,82.12,82.21,175579.0,71.4935,71.563,71.3718,71.45,175579.0
2021-04-28 13:30:00,82.21,82.23,82.07,82.15,183273.0,71.45,71.4674,71.3284,71.3979,183273.0
2021-04-28 14:00:00,82.14,82.77,82.12,82.75,376523.0,71.3892,71.9367,71.3718,71.9194,376523.0
2021-04-28 14:30:00,82.76,82.94,82.58,82.82,465510.0,71.9281,72.0845,71.7716,71.9802,465510.0
2021-04-28 15:00:00,82.82,82.95,82.57,82.81,554184.0,71.9802,72.0932,71.7629,71.9715,554184.0
2021-04-28 15:30:00,82.81,82.92,82.67,82.76,1346694.0,71.9715,72.0671,71.8498,71.9281,1346694.0
2021-04-29 09:30:00,83.2,83.44,82.8,82.83,832770.0,72.6131,72.8225,72.264,72.2901,832770.0
2021-04-29 10:00:00,82.83,83.06,82.62,82.95,683329.0,72.2901,72.4909,72.1069,72.3949,683329.0
2021-04-29 10:30:00,82.95,83.01,82.13,82.53,705464.0,72.3949,72.4472,71.6792,72.0283,705464.0
2021-04-29 11:00:00,82.53,82.85,82.52,82.84,377068.0,72.0283,72.3076,72.0196,72.2989,377068.0
2021-04-29 11:30:00,82.84,82.99,82.66,82.9,314010.0,72.2989,72.4298,72.1418,72.3512,314010.0
2021-04-29 12:00:00,82.9,82.9,82.45,82.51,534399.0,72.3512,72.3512,71.9585,72.0109,534399.0
2021-04-29 12:30:00,82.48,82.87,82.44,82.79,561306.0,71.9847,72.325,71.9498,72.2552,561306.0
2021-04-29 13:00:00,82.79,82.83,82.71,82.73,497781.0,72.2552,72.2901,72.1854,72.2029,497781.0
2021-04-29 13:30:00,82.75,83.12,82.7,83.04,316491.0,72.2203,72.5432,72.1767,72.4734,316491.0
2021-04-29 14:00:00,83.05,83.45,83.03,83.45,307013.0,72.4821,72.8312,72.4647,72.8312,307013.0
2021-04-29 14:30:00,83.45,83.67,83.42,83.56,433912.0,72.8312,73.0232,72.8051,72.9272,433912.0
2021-04-29 15:00:00,83.56,83.66,83.36,83.38,487381.0,72.9272,73.0145,72.7527,72.7701,487381.0
2021-04-29 15:30:00,83.38,83.79,83.38,83.65,1007658.0,72.7701,73.128,72.7701,73.0058,1007658.0
2021-04-30 09:30:00,82.89,83.28,82.67,83.26,743526.0,72.3425,72.6829,72.1505,72.6654,743526.0
2021-04-30 10:00:00,83.26,83.27,82.57,82.77,406010.0,72.6654,72.6741,72.0632,72.2378,406010.0
2021-04-30 10:30:00,82.76,82.77,82.31,82.62,492515.0,72.229,72.2378,71.8363,72.1069,492515.0
2021-04-30 11:00:00,82.62,82.69,82.34,82.47,495887.0,72.1069,72.1679,71.8625,71.9759,495887.0
2021-04-30 11:30:00,82.47,82.73,82.4,82.73,262983.0,71.9759,72.2029,71.9149,72.2029,262983.0
2021-04-30 12:00:00,82.74,82.81,82.69,82.74,203887.0,72.2116,72.2727,72.1679,72.2116,203887.0
2021-04-30 12:30:00,82.73,82.85,82.69,82.81,201123.0,72.2029,72.3076,72.1679,72.2727,201123.0
2021-04-30 13:00:00,82.8,82.99,82.7,82.98,164903.0,72.264,72.4298,72.1767,72.421,164903.0
2021-04-30 13:30:00,82.98,83.15,82.72,82.78,306378.0,72.421,72.5694,72.1941,72.2465,306378.0
2021-04-30 14:00:00,82.79,82.86,82.59,82.73,484835.0,72.2552,72.3163,72.0807,72.2029,484835.0
2021-04-30 14:30:00,82.73,82.77,82.4,82.43,489088.0,72.2029,72.2378,71.9149,71.941,489088.0
2021-04-30 15:00:00,82.43,82.6,82.23,82.56,413011.0,71.941,72.0894,71.7665,72.0545,413011.0
2021-04-30 15:30:00,82.56,82.64,82.43,82.57,1631848.0,72.0545,72.1243,71.941,72.0632,1631848.0
2021-05-03 09:30:00,83.11,83.49,82.62,83.37,568309.0,72.5345,72.8662,72.1069,72.7614,568309.0
2021-05-03 10:00:00,83.37,83.37,82.34,82.46,378607.0,72.7614,72.7614,71.8625,71.9672,378607.0
2021-05-03 10:30:00,82.47,82.93,82.44,82.84,262775.0,71.9759,72.3774,71.9498,72.2989,262775.0
2021-05-03 11:00:00,82.82,83.03,82.65,82.82,194597.0,72.2814,72.4647,72.133,72.2814,194597.0
2021-05-03 11:30:00,82.81,83.02,82.8,82.9,284746.0,72.2727,72.456,72.264,72.3512,284746.0
2021-05-03 12:00:00,82.9,82.97,82.72,82.89,235515.0,72.3512,72.4123,72.1941,72.3425,235515.0
2021-05-03 12:30:00,82.89,82.9,82.66,82.73,240896.0,72.3425,72.3512,72.1418,72.2029,240896.0
2021-05-03 13:00:00,82.73,82.8,82.69,82.75,158155.0,72.2029,72.264,72.1679,72.2203,158155.0
2021-05-03 13:30:00,82.75,82.8,82.63,82.71,181940.0,72.2203,72.264,72.1156,72.1854,181940.0
2021-05-03 14:00:00,82.72,82.82,82.7,82.77,271309.0,72.1941,72.2814,72.1767,72.2378,271309.0
2021-05-03 14:30:00,82.78,82.84,82.67,82.7,247305.0,72.2465,72.2989,72.1505,72.1767,247305.0
2021-05-03 15:00:00,82.7,82.71,82.55,82.59,251434.0,72.1767,72.1854,72.0458,72.0807,251434.0
2021-05-03 15:30:00,82.59,82.69,82.3,82.45,768147.0,72.0807,72.1679,71.8276,71.9585,768147.0
2021-05-04 09:30:00,82.09,82.83,81.15,81.18,578708.0,71.6443,72.2901,70.8239,70.8501,578708.0
2021-05-04 10:00:00,81.18,81.49,80.75,81.43,722829.0,70.8501,71.1206,70.4748,71.0683,722829.0
2021-05-04 10:30:00,81.43,81.67,81.23,81.26,372046.0,71.0683,71.2777,70.8937,70.9199,372046.0
2021-05-04 11:00:00,81.24,81.4,80.97,81.23,556001.0,70.9025,71.0421,70.6668,70.8937,556001.0
2021-05-04 11:30:00,81.22,81.73,81.2,81.56,382565.0,70.885,71.3301,70.8675,71.1817,382565.0
2021-05-04 12:00:00,81.56,82.34,81.54,82.31,315024.0,71.1817,71.8625,71.1643,71.8363,315024.0
2021-05-04 12:30:00,82.31,82.34,82.1,82.2,223500.0,71.8363,71.8625,71.653,71.7403,223500.0
2021-05-04 13:00:00,82.2,82.53,82.12,82.44,260738.0,71.7403,72.0283,71.6705,71.9498,260738.0
2021-05-04 13:30:00,82.45,82.48,82.23,82.29,294611.0,71.9585,71.9847,71.7665,71.8188,294611.0
2021-05-04 14:00:00,82.29,82.59,82.18,82.55,335994.0,71.8188,72.0807,71.7228,72.0458,335994.0
2021-05-04 14:30:00,82.54,82.6,82.1,82.48,432690.0,72.037,72.0894,71.653,71.9847,432690.0
2021-05-04 15:00:00,82.48,82.48,82.18,82.43,425099.0,71.9847,71.9847,71.7228,71.941,425099.0
2021-05-04 15:30:00,82.42,82.8,82.35,82.65,1067254.0,71.9323,72.264,71.8712,72.133,1067254.0
2021-05-05 09:30:00,82.91,83.47,82.24,83.31,730830.0,72.36,72.8487,71.7752,72.7091,730830.0
2021-05-05 10:00:00,83.31,83.53,82.98,83.13,406605.0,72.7091,72.9011,72.421,72.552,406605.0
2021-05-05 10:30:00,83.13,83.61,82.97,83.53,342921.0,72.552,72.9709,72.4123,72.9011,342921.0
2021-05-05 11:00:00,83.53,83.82,83.47,83.79,403537.0,72.9011,73.1542,72.8487,73.128,403537.0
2021-05-05 11:30:00,83.78,83.99,83.64,83.9,364111.0,73.1193,73.3025,72.9971,73.224,364111.0
2021-05-05 12:00:00,83.9,83.96,83.72,83.86,268143.0,73.224,73.2763,73.0669,73.1891,268143.0
2021-05-05 12:30:00,83.86,83.92,83.73,83.74,265748.0,73.1891,73.2414,73.0756,73.0843,265748.0
2021-05-05 13:00:00,83.74,84.08,83.63,84.02,352115.0,73.0843,73.3811,72.9883,73.3287,352115.0
2021-05-05 13:30:00,84.03,84.43,84.0,84.4,411016.0,73.3374,73.6865,73.3113,73.6604,411016.0
2021-05-05 14:00:00,84.41,84.79,84.35,84.75,393196.0,73.6691,74.0007,73.6167,73.9658,393196.0
2021-05-05 14:30:00,84.75,84.84,84.62,84.75,336304.0,73.9658,74.0444,73.8524,73.9658,336304.0
2021-05-05 15:00:00,84.75,84.77,84.38,84.53,479741.0,73.9658,73.9833,73.6429,73.7738,479741.0
2021-05-05 15:30:00,84.53,84.72,84.43,84.52,1245896.0,73.7738,73.9396,73.6865,73.7651,1245896.0
2021-05-06 09:30:00,84.93,85.63,84.81,85.05,1386418.0,74.1229,74.7338,74.0182,74.2276,1386418.0
2021-05-06 10:00:00,85.04,85.04,84.4,84.87,647353.0,74.2189,74.2189,73.6604,74.0706,647353.0
2021-05-06 10:30:00,84.86,85.16,84.82,85.16,469084.0,74.0618,74.3236,74.0269,74.3236,469084.0
2021-05-06 11:00:00,85.16,85.46,84.96,85.45,412169.0,74.3236,74.5855,74.1491,74.5767,412169.0
2021-05-06 11:30:00,85.44,85.85,85.43,85.78,673215.0,74.568,74.9258,74.5593,74.8648,673215.0
2021-05-06 12:00:00,85.78,85.94,85.66,85.88,318280.0,74.8648,75.0044,74.76,74.952,318280.0
2021-05-06 12:30:00,85.89,85.89,85.47,85.54,330529.0,74.9608,74.9608,74.5942,74.6553,330529.0
2021-05-06 13:00:00,85.54,85.9,85.52,85.88,472543.0,74.6553,74.9695,74.6378,74.952,472543.0
2021-05-06 13:30:00,85.88,85.95,85.71,85.75,267173.0,74.952,75.0131,74.8037,74.8386,267173.0
2021-05-06 14:00:00,85.74,85.9,85.45,85.75,474810.0,74.8298,74.9695,74.5767,74.8386,474810.0
2021-05-06 14:30:00,85.75,86.01,85.59,85.98,537737.0,74.8386,75.0655,74.6989,75.0393,537737.0
2021-05-06 15:00:00,85.98,86.6,85.97,86.54,923695.0,75.0393,75.5804,75.0306,75.528,923695.0
2021-05-06 15:30:00,86.54,86.91,86.42,86.83,1748297.0,75.528,75.851,75.4233,75.7811,1748297.0
2021-05-07 09:30:00,85.48,86.85,85.34,86.32,958232.0,74.6029,75.7986,74.4807,75.336,958232.0
2021-05-07 10:00:00,86.32,86.74,86.28,86.35,571118.0,75.336,75.7026,75.3011,75.3622,571118.0
2021-05-07 10:30:00,86.36,86.69,86.13,86.59,422832.0,75.371,75.659,75.1702,75.5717,422832.0
2021-05-07 11:00:00,86.58,86.66,86.4,86.48,219195.0,75.563,75.6328,75.4059,75.4757,219195.0
2021-05-07 11:30:00,86.48,87.21,86.42,87.12,581760.0,75.4757,76.1128,75.4233,76.0342,581760.0
2021-05-07 12:00:00,87.12,87.32,86.94,87.3,314957.0,76.0342,76.2088,75.8771,76.1913,314957.0
2021-05-07 12:30:00,87.3,87.72,87.18,87.69,362968.0,76.1913,76.5579,76.0866,76.5317,362968.0
2021-05-07 13:00:00,87.7,87.84,87.55,87.67,342917.0,76.5404,76.6626,76.4095,76.5143,342917.0
2021-05-07 13:30:00,87.68,87.84,87.52,87.6,239633.0,76.523,76.6626,76.3833,76.4532,239633.0
2021-05-07 14:00:00,87.59,87.75,87.39,87.71,327870.0,76.4444,76.5841,76.2699,76.5492,327870.0
2021-05-07 14:30:00,87.71,87.73,87.51,87.68,350270.0,76.5492,76.5666,76.3746,76.523,350270.0
2021-05-07 15:00:00,87.69,88.01,87.66,87.86,390040.0,76.5317,76.811,76.5055,76.6801,390040.0
2021-05-07 15:30:00,87.85,88.04,87.51,87.71,1513334.0,76.6714,76.8372,76.3746,76.5492,1513334.0
2021-05-10 09:30:00,88.07,88.88,87.75,87.89,835981.0,76.8634,77.5703,76.5841,76.7063,835981.0
2021-05-10 10:00:00,87.88,88.27,87.62,87.64,550433.0,76.6975,77.0379,76.4706,76.4881,550433.0
2021-05-10 10:30:00,87.63,87.64,87.21,87.56,765862.0,76.4793,76.4881,76.1128,76.4183,765862.0
2021-05-10 11:00:00,87.57,87.69,87.42,87.61,480018.0,76.427,76.5317,76.2961,76.4619,480018.0
2021-05-10 11:30:00,87.62,87.64,87.35,87.48,332245.0,76.4706,76.4881,76.235,76.3484,332245.0
2021-05-10 12:00:00,87.48,87.54,87.26,87.27,440275.0,76.3484,76.4008,76.1564,76.1652,440275.0
2021-05-10 12:30:00,87.28,87.41,87.27,87.39,338160.0,76.1739,76.2873,76.1652,76.2699,338160.0
2021-05-10 13:00:00,87.4,87.51,87.2,87.41,370383.0,76.2786,76.3746,76.1041,76.2873,370383.0
2021-05-10 13:30:00,87.4,87.84,87.36,87.72,314661.0,76.2786,76.6626,76.2437,76.5579,314661.0
2021-05-10 14:00:00,87.73,87.8,87.4,87.53,308641.0,76.5666,76.6277,76.2786,76.3921,308641.0
2021-05-10 14:30:00,87.51,87.51,86.98,87.23,484567.0,76.3746,76.3746,75.9121,76.1302,484567.0
2021-05-10 15:00:00,87.22,87.34,87.05,87.23,360315.0,76.1215,76.2263,75.9732,76.1302,360315.0
2021-05-10 15:30:00,87.23,87.4,86.43,86.47,1237041.0,76.1302,76.2786,75.432,75.467,1237041.0
2021-05-11 09:30:00,85.01,85.94,84.33,85.83,1509005.0,74.1927,75.0044,73.5993,74.9084,1509005.0
2021-05-11 10:00:00,85.85,85.91,84.48,84.52,895165.0,74.9258,74.9782,73.7302,73.7651,895165.0
2021-05-11 10:30:00,84.53,84.65,83.84,84.31,751176.0,73.7738,73.8785,73.1716,73.5818,751176.0
2021-05-11 11:00:00,84.3,84.87,83.93,84.84,636935.0,73.5731,74.0706,73.2502,74.0444,636935.0
2021-05-11 11:30:00,84.83,85.18,84.67,85.07,360094.0,74.0356,74.3411,73.896,74.2451,360094.0
2021-05-11 12:00:00,85.08,85.12,84.82,84.84,346559.0,74.2538,74.2887,74.0269,74.0444,346559.0
2021-05-11 12:30:00,84.83,84.88,84.31,84.43,280588.0,74.0356,74.0793,73.5818,73.6865,280588.0
2021-05-11 13:00:00,84.43,84.93,84.34,84.92,415713.0,73.6865,74.1229,73.608,74.1142,415713.0
2021-05-11 13:30:00,84.92,85.14,84.74,85.13,363288.0,74.1142,74.3062,73.9571,74.2975,363288.0
2021-05-11 14:00:00,85.14,85.26,84.81,85.13,266931.0,74.3062,74.4109,74.0182,74.2975,266931.0
2021-05-11 14:30:00,85.11,85.22,84.72,85.16,312336.0,74.28,74.376,73.9396,74.3236,312336.0
2021-05-11 15:00:00,85.14,85.24,84.81,85.1,302951.0,74.3062,74.3935,74.0182,74.2713,302951.0
2021-05-11 15:30:00,85.1,85.13,84.7,84.92,777567.0,74.2713,74.2975,73.9222,74.1142,777567.0
2021-05-12 09:30:00,85.4,86.19,84.83,84.95,945494.0,74.5331,75.2226,74.0356,74.1404,945494.0
2021-05-12 10:00:00,84.96,85.12,83.95,83.95,946844.0,74.1491,74.2887,73.2676,73.2676,946844.0
2021-05-12 10:30:00,83.96,84.31,83.76,84.29,540059.0,73.2763,73.5818,73.1018,73.5644,540059.0
2021-05-12 11:00:00,84.27,84.86,84.24,84.79,603278.0,73.5469,74.0618,73.5207,74.0007,603278.0
2021-05-12 11:30:00,84.79,84.86,84.24,84.34,643185.0,74.0007,74.0618,73.5207,73.608,643185.0
2021-05-12 12:00:00,84.34,84.48,84.0,84.34,466033.0,73.608,73.7302,73.3113,73.608,466033.0
2021-05-12 12:30:00,84.33,84.63,84.25,84.57,613345.0,73.5993,73.8611,73.5294,73.8087,613345.0
2021-05-12 13:00:00,84.57,84.9,84.46,84.7,309811.0,73.8087,74.0967,73.7127,73.9222,309811.0
2021-05-12 13:30:00,84.7,84.86,84.56,84.73,305947.0,73.9222,74.0618,73.8,73.9484,305947.0
2021-05-12 14:00:00,84.72,84.85,84.26,84.3,569387.0,73.9396,74.0531,73.5382,73.5731,569387.0
2021-05-12 14:30:00,84.3,84.69,84.09,84.45,491901.0,73.5731,73.9135,73.3898,73.704,491901.0
2021-05-12 15:00:00,84.45,84.48,83.36,83.5,914308.0,73.704,73.7302,72.7527,72.8749,914308.0
2021-05-12 15:30:00,83.5,83.83,83.42,83.68,1502059.0,72.8749,73.1629,72.8051,73.032,1502059.0
2021-05-13 09:30:00,83.69,85.34,83.41,85.29,867904.0,73.0407,74.4807,72.7963,74.4371,867904.0
2021-05-13 10:00:00,85.29,85.48,84.9,85.4,362813.0,74.4371,74.6029,74.0967,74.5331,362813.0
2021-05-13 10:30:00,85.46,85.65,85.3,85.61,330531.0,74.5855,74.7513,74.4458,74.7164,330531.0
2021-05-13 11:00:00,85.62,85.63,85.01,85.04,253233.0,74.7251,74.7338,74.1927,74.2189,253233.0
2021-05-13 11:30:00,85.03,85.1,84.43,84.5,513660.0,74.2102,74.2713,73.6865,73.7476,513660.0
2021-05-13 12:00:00,84.5,84.8,84.44,84.63,458657.0,73.7476,74.0095,73.6953,73.8611,458657.0
2021-05-13 12:30:00,84.63,84.85,84.55,84.7,285378.0,73.8611,74.0531,73.7913,73.9222,285378.0
2021-05-13 13:00:00,84.7,84.94,84.44,84.59,305501.0,73.9222,74.1316,73.6953,73.8262,305501.0
2021-05-13 13:30:00,84.55,84.64,84.2,84.61,361544.0,73.7913,73.8698,73.4858,73.8436,361544.0
2021-05-13 14:00:00,84.6,85.32,84.59,85.24,315638.0,73.8349,74.4633,73.8262,74.3935,315638.0
2021-05-13 14:30:00,85.24,85.42,85.07,85.08,356461.0,74.3935,74.5506,74.2451,74.2538,356461.0
2021-05-13 15:00:00,85.09,85.33,84.89,84.99,720654.0,74.2626,74.472,74.088,74.1753,720654.0
2021-05-13 15:30:00,85.0,85.48,84.85,84.86,1155736.0,74.184,74.6029,74.0531,74.0618,1155736.0
2021-05-14 09:30:00,85.61,86.97,85.61,86.9,684142.0,74.7164,75.9033,74.7164,75.8422,684142.0
2021-05-14 10:00:00,86.89,87.0,86.4,86.4,506484.0,75.8335,75.9295,75.4059,75.4059,506484.0
2021-05-14 10:30:00,86.38,86.55,86.19,86.25,421232.0,75.3884,75.5368,75.2226,75.275,421232.0
2021-05-14 11:00:00,86.25,86.42,86.06,86.35,335749.0,75.275,75.4233,75.1091,75.3622,335749.0
2021-05-14 11:30:00,86.37,86.77,86.35,86.67,579340.0,75.3797,75.7288,75.3622,75.6415,579340.0
2021-05-14 12:00:00,86.68,86.78,86.61,86.76,268612.0,75.6502,75.7375,75.5891,75.7201,268612.0
2021-05-14 12:30:00,86.76,86.97,86.7,86.93,208518.0,75.7201,75.9033,75.6677,75.8684,208518.0
2021-05-14 13:00:00,86.93,87.24,86.91,87.17,341229.0,75.8684,76.139,75.851,76.0779,341229.0
2021-05-14 13:30:00,87.16,87.28,87.01,87.03,249214.0,76.0692,76.1739,75.9382,75.9557,249214.0
2021-05-14 14:00:00,87.02,87.44,87.02,87.43,223565.0,75.947,76.3135,75.947,76.3048,223565.0
2021-05-14 14:30:00,87.44,87.54,87.37,87.38,288590.0,76.3135,76.4008,76.2524,76.2612,288590.0
2021-05-14 15:00:00,87.39,87.53,87.26,87.44,341800.0,76.2699,76.3921,76.1564,76.3135,341800.0
2021-05-14 15:30:00,87.44,87.58,87.28,87.35,1107894.0,76.3135,76.4357,76.1739,76.235,1107894.0
2021-05-17 09:30:00,86.79,87.44,86.39,86.58,669444.0,75.7462,76.3135,75.3971,75.563,669444.0
2021-05-17 10:00:00,86.57,87.46,86.3,87.0,400652.0,75.5542,76.331,75.3186,75.9295,400652.0
2021-05-17 10:30:00,87.0,87.9,86.92,87.42,378948.0,75.9295,76.715,75.8597,76.2961,378948.0
2021-05-17 11:00:00,87.41,87.51,87.06,87.34,260883.0,76.2873,76.3746,75.9819,76.2263,260883.0
2021-05-17 11:30:00,87.34,87.5,87.17,87.3,306605.0,76.2263,76.3659,76.0779,76.1913,306605.0
2021-05-17 12:00:00,87.28,87.51,87.14,87.51,313688.0,76.1739,76.3746,76.0517,76.3746,313688.0
2021-05-17 12:30:00,87.51,87.59,87.28,87.34,205563.0,76.3746,76.4444,76.1739,76.2263,205563.0
2021-05-17 13:00:00,87.34,87.47,87.2,87.34,161504.0,76.2263,76.3397,76.1041,76.2263,161504.0
2021-05-17 13:30:00,87.34,87.47,87.19,87.45,330857.0,76.2263,76.3397,76.0953,76.3223,330857.0
2021-05-17 14:00:00,87.45,87.52,87.37,87.48,244795.0,76.3223,76.3833,76.2524,76.3484,244795.0
2021-05-17 14:30:00,87.49,87.62,87.36,87.59,273378.0,76.3572,76.4706,76.2437,76.4444,273378.0
2021-05-17 15:00:00,87.6,87.74,87.51,87.67,368491.0,76.4532,76.5754,76.3746,76.5143,368491.0
2021-05-17 15:30:00,87.67,88.12,87.54,88.09,1093333.0,76.5143,76.907,76.4008,76.8808,1093333.0
2021-05-18 09:30:00,88.23,88.57,87.82,88.0,665332.0,77.003,77.2997,76.6452,76.8023,665332.0
2021-05-18 10:00:00,88.01,88.07,87.42,87.93,400306.0,76.811,76.8634,76.2961,76.7412,400306.0
2021-05-18 10:30:00,87.91,88.07,87.67,88.06,330358.0,76.7237,76.8634,76.5143,76.8546,330358.0
2021-05-18 11:00:00,88.06,88.07,87.68,87.85,269066.0,76.8546,76.8634,76.523,76.6714,269066.0
2021-05-18 11:30:00,87.84,87.85,87.65,87.69,226271.0,76.6626,76.6714,76.4968,76.5317,226271.0
2021-05-18 12:00:00,87.7,87.7,87.48,87.66,207853.0,76.5404,76.5404,76.3484,76.5055,207853.0
2021-05-18 12:30:00,87.66,87.72,87.57,87.6,173615.0,76.5055,76.5579,76.427,76.4532,173615.0
2021-05-18 13:00:00,87.61,87.78,87.49,87.76,180323.0,76.4619,76.6103,76.3572,76.5928,180323.0
2021-05-18 13:30:00,87.76,87.78,87.58,87.7,176377.0,76.5928,76.6103,76.4357,76.5404,176377.0
2021-05-18 14:00:00,87.7,87.76,87.61,87.7,249959.0,76.5404,76.5928,76.4619,76.5404,249959.0
2021-05-18 14:30:00,87.7,87.73,87.3,87.69,340555.0,76.5404,76.5666,76.1913,76.5317,340555.0
2021-05-18 15:00:00,87.68,87.78,87.6,87.75,303896.0,76.523,76.6103,76.4532,76.5841,303896.0
2021-05-18 15:30:00,87.75,87.83,86.87,86.95,901878.0,76.5841,76.6539,75.8161,75.8859,901878.0
2021-05-19 09:30:00,85.31,85.82,84.7,85.09,956074.0,74.4546,74.8997,73.9222,74.2626,956074.0
2021-05-19 10:00:00,85.11,85.28,84.48,84.9,631161.0,74.28,74.4284,73.7302,74.0967,631161.0
2021-05-19 10:30:00,84.88,84.97,84.32,84.9,474290.0,74.0793,74.1578,73.5905,74.0967,474290.0
2021-05-19 11:00:00,84.9,85.39,84.73,85.26,560409.0,74.0967,74.5244,73.9484,74.4109,560409.0
2021-05-19 11:30:00,85.27,85.46,84.98,85.31,342661.0,74.4197,74.5855,74.1666,74.4546,342661.0
2021-05-19 12:00:00,85.32,85.43,85.1,85.26,399956.0,74.4633,74.5593,74.2713,74.4109,399956.0
2021-05-19 12:30:00,85.26,85.44,85.13,85.42,272976.0,74.4109,74.568,74.2975,74.5506,272976.0
2021-05-19 13:00:00,85.43,85.66,85.36,85.47,505333.0,74.5593,74.76,74.4982,74.5942,505333.0
2021-05-19 13:30:00,85.47,85.48,85.24,85.32,248085.0,74.5942,74.6029,74.3935,74.4633,248085.0
2021-05-19 14:00:00,85.33,85.54,84.88,85.39,586160.0,74.472,74.6553,74.0793,74.5244,586160.0
2021-05-19 14:30:00,85.39,85.58,84.98,85.08,481352.0,74.5244,74.6902,74.1666,74.2538,481352.0
2021-05-19 15:00:00,85.07,85.93,84.98,85.86,863358.0,74.2451,74.9957,74.1666,74.9346,863358.0
2021-05-19 15:30:00,85.87,86.1,85.52,86.05,841859.0,74.9433,75.144,74.6378,75.1004,841859.0
2021-05-20 09:30:00,86.18,86.56,85.32,86.26,730299.0,75.2139,75.5455,74.4633,75.2837,730299.0
2021-05-20 10:00:00,86.27,86.41,85.84,86.37,331868.0,75.2924,75.4146,74.9171,75.3797,331868.0
2021-05-20 10:30:00,86.37,86.58,86.14,86.37,362159.0,75.3797,75.563,75.1789,75.3797,362159.0
2021-05-20 11:00:00,86.38,86.53,86.2,86.42,394939.0,75.3884,75.5193,75.2313,75.4233,394939.0
2021-05-20 11:30:00,86.43,86.78,86.43,86.68,420441.0,75.432,75.7375,75.432,75.6502,420441.0
2021-05-20 12:00:00,86.68,86.69,86.02,86.03,650156.0,75.6502,75.659,75.0742,75.0829,650156.0
2021-05-20 12:30:00,86.05,86.09,85.55,85.97,412135.0,75.1004,75.1353,74.664,75.0306,412135.0
2021-05-20 13:00:00,85.96,86.26,85.87,86.23,233814.0,75.0219,75.2837,74.9433,75.2575,233814.0
2021-05-20 13:30:00,86.23,86.34,86.01,86.19,216993.0,75.2575,75.3535,75.0655,75.2226,216993.0
2021-05-20 14:00:00,86.2,86.5,86.18,86.5,191069.0,75.2313,75.4931,75.2139,75.4931,191069.0
2021-05-20 14:30:00,86.52,86.62,86.43,86.48,210139.0,75.5106,75.5979,75.432,75.4757,210139.0
2021-05-20 15:00:00,86.47,87.03,86.38,86.97,323726.0,75.467,75.9557,75.3884,75.9033,323726.0
2021-05-20 15:30:00,86.97,86.98,86.33,86.49,734884.0,75.9033,75.9121,75.3448,75.4844,734884.0
2021-05-21 09:30:00,86.94,88.25,86.73,88.01,1163216.0,75.8771,77.0205,75.6939,76.811,1163216.0
2021-05-21 10:00:00,88.01,88.18,87.72,87.99,515935.0,76.811,76.9594,76.5579,76.7935,515935.0
2021-05-21 10:30:00,87.97,88.76,87.95,88.7,543884.0,76.7761,77.4656,76.7586,77.4132,543884.0
2021-05-21 11:00:00,88.71,88.78,88.35,88.38,433464.0,77.4219,77.483,77.1077,77.1339,433464.0
2021-05-21 11:30:00,88.38,88.74,88.34,88.55,380606.0,77.1339,77.4481,77.099,77.2823,380606.0
2021-05-21 12:00:00,88.55,88.57,88.07,88.22,353999.0,77.2823,77.2997,76.8634,76.9943,353999.0
2021-05-21 12:30:00,88.21,88.23,87.62,87.68,325633.0,76.9855,77.003,76.4706,76.523,325633.0
2021-05-21 13:00:00,87.67,88.26,87.63,88.2,597714.0,76.5143,77.0292,76.4793,76.9768,597714.0
2021-05-21 13:30:00,88.19,88.31,88.1,88.28,281063.0,76.9681,77.0728,76.8895,77.0466,281063.0
2021-05-21 14:00:00,88.29,88.47,88.23,88.36,264442.0,77.0554,77.2125,77.003,77.1165,264442.0
2021-05-21 14:30:00,88.36,88.53,88.25,88.47,285968.0,77.1165,77.2648,77.0205,77.2125,285968.0
2021-05-21 15:00:00,88.47,88.65,88.34,88.61,354670.0,77.2125,77.3696,77.099,77.3346,354670.0
2021-05-21 15:30:00,88.61,88.63,88.25,88.34,1177884.0,77.3346,77.3521,77.0205,77.099,1177884.0
2021-05-24 09:30:00,88.71,89.13,88.32,89.09,842502.0,77.4219,77.7885,77.0815,77.7536,842502.0
2021-05-24 10:00:00,89.08,89.25,88.69,89.1,445530.0,77.7448,77.8932,77.4045,77.7623,445530.0
2021-05-24 10:30:00,89.12,89.42,89.06,89.3,375985.0,77.7798,78.0416,77.7274,77.9368,375985.0
2021-05-24 11:00:00,89.3,89.49,89.22,89.49,309820.0,77.9368,78.1027,77.867,78.1027,309820.0
2021-05-24 11:30:00,89.48,89.58,89.36,89.37,390252.0,78.0939,78.1812,77.9892,77.9979,390252.0
2021-05-24 12:00:00,89.37,89.51,89.32,89.37,223550.0,77.9979,78.1201,77.9543,77.9979,223550.0
2021-05-24 12:30:00,89.37,89.77,89.37,89.72,215859.0,77.9979,78.347,77.9979,78.3034,215859.0
2021-05-24 13:00:00,89.72,89.88,89.67,89.85,236244.0,78.3034,78.443,78.2598,78.4169,236244.0
2021-05-24 13:30:00,89.85,89.96,89.75,89.86,449812.0,78.4169,78.5129,78.3296,78.4256,449812.0
2021-05-24 14:00:00,89.87,90.15,89.85,90.03,385669.0,78.4343,78.6787,78.4169,78.574,385669.0
2021-05-24 14:30:00,90.04,90.17,90.0,90.16,267892.0,78.5827,78.6961,78.5478,78.6874,267892.0
2021-05-24 15:00:00,90.16,90.2,90.08,90.17,318960.0,78.6874,78.7223,78.6176,78.6961,318960.0
2021-05-24 15:30:00,90.16,90.18,89.66,89.7,955223.0,78.6874,78.7049,78.251,78.2859,955223.0
2021-05-25 09:30:00,90.28,91.35,90.11,90.32,1042761.0,78.7921,79.726,78.6438,78.8271,1042761.0
2021-05-25 10:00:00,90.33,90.5,89.7,90.01,962810.0,78.8358,78.9842,78.2859,78.5565,962810.0
2021-05-25 10:30:00,90.03,90.25,89.92,90.08,421756.0,78.574,78.766,78.478,78.6176,421756.0
2021-05-25 11:00:00,90.09,90.09,89.58,89.64,491107.0,78.6263,78.6263,78.1812,78.2336,491107.0
2021-05-25 11:30:00,89.63,89.77,89.47,89.77,384314.0,78.2249,78.347,78.0852,78.347,384314.0
2021-05-25 12:00:00,89.76,90.21,89.74,90.19,306461.0,78.3383,78.7311,78.3209,78.7136,306461.0
2021-05-25 12:30:00,90.19,90.28,90.01,90.1,327077.0,78.7136,78.7921,78.5565,78.635,327077.0
2021-05-25 13:00:00,90.1,90.14,89.89,90.05,324165.0,78.635,78.67,78.4518,78.5914,324165.0
2021-05-25 13:30:00,90.05,90.12,89.68,89.86,374635.0,78.5914,78.6525,78.2685,78.4256,374635.0
2021-05-25 14:00:00,89.86,89.89,89.41,89.55,430225.0,78.4256,78.4518,78.0328,78.155,430225.0
2021-05-25 14:30:00,89.56,89.74,89.4,89.42,275903.0,78.1638,78.3209,78.0241,78.0416,275903.0
2021-05-25 15:00:00,89.41,89.41,89.1,89.23,511547.0,78.0328,78.0328,77.7623,77.8758,511547.0
2021-05-25 15:30:00,89.24,89.25,88.73,88.9,1088365.0,77.8845,77.8932,77.4394,77.5877,1088365.0
2021-05-26 09:30:00,88.66,89.08,87.95,88.12,838905.0,77.3783,77.7448,76.7586,76.907,838905.0
2021-05-26 10:00:00,88.13,89.02,88.12,88.94,488329.0,76.9157,77.6925,76.907,77.6227,488329.0
2021-05-26 10:30:00,88.95,89.35,88.81,89.35,369474.0,77.6314,77.9805,77.5092,77.9805,369474.0
2021-05-26 11:00:00,89.35,89.56,89.18,89.33,360239.0,77.9805,78.1638,77.8321,77.963,360239.0
2021-05-26 11:30:00,89.32,89.64,89.25,89.6,347356.0,77.9543,78.2336,77.8932,78.1987,347356.0
2021-05-26 12:00:00,89.61,89.68,89.43,89.47,268514.0,78.2074,78.2685,78.0503,78.0852,268514.0
2021-05-26 12:30:00,89.48,89.73,89.45,89.69,222098.0,78.0939,78.3121,78.0678,78.2772,222098.0
2021-05-26 13:00:00,89.68,89.85,89.52,89.76,243711.0,78.2685,78.4169,78.1289,78.3383,243711.0
2021-05-26 13:30:00,89.76,89.78,89.33,89.46,195164.0,78.3383,78.3558,77.963,78.0765,195164.0
2021-05-26 14:00:00,89.46,89.65,89.45,89.61,172827.0,78.0765,78.2423,78.0678,78.2074,172827.0
2021-05-26 14:30:00,89.61,89.61,89.34,89.36,203970.0,78.2074,78.2074,77.9718,77.9892,203970.0
2021-05-26 15:00:00,89.35,89.57,89.32,89.55,250009.0,77.9805,78.1725,77.9543,78.155,250009.0
2021-05-26 15:30:00,89.54,89.57,89.22,89.37,877534.0,78.1463,78.1725,77.867,77.9979,877534.0
2021-05-27 09:30:00,90.1,90.62,89.66,89.75,1185124.0,78.635,79.0889,78.251,78.3296,1185124.0
2021-05-27 10:00:00,89.75,89.81,89.28,89.47,784161.0,78.3296,78.382,77.9194,78.0852,784161.0
2021-05-27 10:30:00,89.48,89.48,88.85,88.95,706437.0,78.0939,78.0939,77.5441,77.6314,706437.0
2021-05-27 11:00:00,88.96,89.09,88.76,88.76,503050.0,77.6401,77.7536,77.4656,77.4656,503050.0
2021-05-27 11:30:00,88.77,89.17,88.59,89.07,501184.0,77.4743,77.8234,77.3172,77.7361,501184.0
2021-05-27 12:00:00,89.07,89.31,88.98,89.19,435410.0,77.7361,77.9456,77.6576,77.8408,435410.0
2021-05-27 12:30:00,89.19,89.23,89.0,89.03,295158.0,77.8408,77.8758,77.675,77.7012,295158.0
2021-05-27 13:00:00,89.04,89.12,88.9,88.99,272798.0,77.7099,77.7798,77.5877,77.6663,272798.0
2021-05-27 13:30:00,88.98,89.04,88.78,88.98,295742.0,77.6576,77.7099,77.483,77.6576,295742.0
2021-05-27 14:00:00,88.98,89.12,88.89,89.07,321387.0,77.6576,77.7798,77.579,77.7361,321387.0
2021-05-27 14:30:00,89.08,89.27,88.97,89.21,394813.0,77.7448,77.9107,77.6488,77.8583,394813.0
2021-05-27 15:00:00,89.21,89.4,89.12,89.4,455271.0,77.8583,78.0241,77.7798,78.0241,455271.0
2021-05-27 15:30:00,89.41,90.92,89.38,90.23,3637637.0,78.0328,79.3507,78.0067,78.7485,3637637.0
2021-05-28 09:30:00,90.55,90.81,89.96,90.36,940250.0,79.0278,79.2547,78.5129,78.862,940250.0
2021-05-28 10:00:00,90.36,90.45,89.9,90.09,507675.0,78.862,78.9405,78.4605,78.6263,507675.0
2021-05-28 10:30:00,90.1,90.27,90.04,90.2,447160.0,78.635,78.7834,78.5827,78.7223,447160.0
2021-05-28 11:00:00,90.19,90.58,90.15,90.42,567435.0,78.7136,79.054,78.6787,78.9143,567435.0
2021-05-28 11:30:00,90.42,90.54,90.25,90.44,516930.0,78.9143,79.0191,78.766,78.9318,516930.0
2021-05-28 12:00:00,90.44,90.92,90.4,90.76,392072.0,78.9318,79.3507,78.8969,79.2111,392072.0
2021-05-28 12:30:00,90.75,90.87,90.64,90.69,402072.0,79.2023,79.3071,79.1063,79.15,402072.0
2021-05-28 13:00:00,90.68,90.89,90.68,90.89,347722.0,79.1412,79.3245,79.1412,79.3245,347722.0
2021-05-28 13:30:00,90.9,91.22,90.88,91.06,380909.0,79.3333,79.6125,79.3158,79.4729,380909.0
2021-05-28 14:00:00,91.07,91.28,91.03,91.18,308427.0,79.4816,79.6649,79.4467,79.5776,308427.0
2021-05-28 14:30:00,91.17,91.24,91.08,91.11,262704.0,79.5689,79.63,79.4903,79.5165,262704.0
2021-05-28 15:00:00,91.11,91.25,91.03,91.2,400555.0,79.5165,79.6387,79.4467,79.5951,400555.0
2021-05-28 15:30:00,91.19,91.26,90.81,90.94,1216138.0,79.5864,79.6474,79.2547,79.3682,1216138.0
2021-06-01 09:30:00,92.39,92.79,91.87,92.67,1156767.0,80.6337,80.9828,80.1798,80.878,1156767.0
2021-06-01 10:00:00,92.67,93.1,92.38,92.59,612697.0,80.878,81.2533,80.6249,80.8082,612697.0
2021-06-01 10:30:00,92.59,93.31,92.58,93.03,580309.0,80.8082,81.4366,80.7995,81.1922,580309.0
2021-06-01 11:00:00,93.03,93.14,92.87,93.08,461433.0,81.1922,81.2882,81.0526,81.2359,461433.0
2021-06-01 11:30:00,93.08,93.08,92.81,92.83,316199.0,81.2359,81.2359,81.0002,81.0177,316199.0
2021-06-01 12:00:00,92.82,92.83,92.59,92.71,269473.0,81.0089,81.0177,80.8082,80.9129,269473.0
2021-06-01 12:30:00,92.71,92.76,92.38,92.43,314581.0,80.9129,80.9566,80.6249,80.6686,314581.0
2021-06-01 13:00:00,92.42,92.43,92.16,92.27,322896.0,80.6598,80.6686,80.4329,80.5289,322896.0
2021-06-01 13:30:00,92.27,92.32,92.13,92.29,298936.0,80.5289,80.5726,80.4067,80.5464,298936.0
2021-06-01 14:00:00,92.28,92.41,92.21,92.27,249148.0,80.5377,80.6511,80.4766,80.5289,249148.0
2021-06-01 14:30:00,92.27,92.37,92.18,92.22,379742.0,80.5289,80.6162,80.4504,80.4853,379742.0
2021-06-01 15:00:00,92.23,92.3,92.09,92.09,482631.0,80.494,80.5551,80.3718,80.3718,482631.0
2021-06-01 15:30:00,92.09,92.18,91.97,92.12,997301.0,80.3718,80.4504,80.2671,80.398,997301.0
2021-06-02 09:30:00,92.51,92.74,91.56,92.74,714099.0,80.7384,80.9391,79.9093,80.9391,714099.0
2021-06-02 10:00:00,92.74,93.01,92.54,92.63,444408.0,80.9391,81.1748,80.7646,80.8431,444408.0
2021-06-02 10:30:00,92.64,93.0,92.44,92.81,332404.0,80.8518,81.166,80.6773,81.0002,332404.0
2021-06-02 11:00:00,92.84,93.15,92.71,92.93,458973.0,81.0264,81.2969,80.9129,81.1049,458973.0
2021-06-02 11:30:00,92.94,93.07,92.84,92.89,305702.0,81.1137,81.2271,81.0264,81.07,305702.0
2021-06-02 12:00:00,92.9,92.93,92.77,92.79,272236.0,81.0788,81.1049,80.9653,80.9828,272236.0
2021-06-02 12:30:00,92.78,92.84,92.61,92.83,259950.0,80.974,81.0264,80.8257,81.0177,259950.0
2021-06-02 13:00:00,92.83,92.85,92.18,92.3,265321.0,81.0177,81.0351,80.4504,80.5551,265321.0
2021-06-02 13:30:00,92.29,92.38,92.11,92.38,437177.0,80.5464,80.6249,80.3893,80.6249,437177.0
2021-06-02 14:00:00,92.38,92.94,92.38,92.87,206408.0,80.6249,81.1137,80.6249,81.0526,206408.0
2021-06-02 14:30:00,92.86,92.99,92.84,92.94,183718.0,81.0438,81.1573,81.0264,81.1137,183718.0
2021-06-02 15:00:00,92.95,93.02,92.86,92.91,241190.0,81.1224,81.1835,81.0438,81.0875,241190.0
2021-06-02 15:30:00,92.9,92.94,92.63,92.75,618752.0,81.0788,81.1137,80.8431,80.9478,618752.0
2021-06-03 09:30:00,92.35,93.23,92.16,93.15,773110.0,80.5987,81.3668,80.4329,81.2969,773110.0
2021-06-03 10:00:00,93.14,93.3,92.92,92.95,382589.0,81.2882,81.4279,81.0962,81.1224,382589.0
2021-06-03 10:30:00,92.94,93.65,92.89,93.61,510746.0,81.1137,81.7333,81.07,81.6984,510746.0
2021-06-03 11:00:00,93.6,93.71,93.4,93.64,273821.0,81.6897,81.7857,81.5151,81.7246,273821.0
2021-06-03 11:30:00,93.63,93.65,93.45,93.54,308826.0,81.7159,81.7333,81.5588,81.6373,308826.0
2021-06-03 12:00:00,93.56,93.72,93.54,93.72,234246.0,81.6548,81.7944,81.6373,81.7944,234246.0
2021-06-03 12:30:00,93.72,93.92,93.65,93.7,271575.0,81.7944,81.969,81.7333,81.777,271575.0
2021-06-03 13:00:00,93.7,93.85,93.47,93.83,347052.0,81.777,81.9079,81.5762,81.8904,347052.0
2021-06-03 13:30:00,93.82,93.89,93.62,93.64,208438.0,81.8817,81.9428,81.7071,81.7246,208438.0
2021-06-03 14:00:00,93.64,93.65,93.34,93.4,274262.0,81.7246,81.7333,81.4628,81.5151,274262.0
2021-06-03 14:30:00,93.39,93.48,93.27,93.37,251612.0,81.5064,81.585,81.4017,81.489,251612.0
2021-06-03 15:00:00,93.37,93.54,93.32,93.5,270942.0,81.489,81.6373,81.4453,81.6024,270942.0
2021-06-03 15:30:00,93.5,93.64,93.27,93.35,850871.0,81.6024,81.7246,81.4017,81.4715,850871.0
2021-06-04 09:30:00,93.86,94.17,93.17,93.31,683979.0,81.9166,82.1872,81.3144,81.4366,683979.0
2021-06-04 10:00:00,93.33,93.34,93.01,93.3,273325.0,81.454,81.4628,81.1748,81.4279,273325.0
2021-06-04 10:30:00,93.3,93.38,92.97,93.35,336733.0,81.4279,81.4977,81.1399,81.4715,336733.0
2021-06-04 11:00:00,93.36,93.41,92.93,92.97,288923.0,81.4802,81.5239,81.1049,81.1399,288923.0
2021-06-04 11:30:00,92.96,92.97,92.64,92.76,436801.0,81.1311,81.1399,80.8518,80.9566,436801.0
2021-06-04 12:00:00,92.75,93.17,92.7,93.15,300110.0,80.9478,81.3144,80.9042,81.2969,300110.0
2021-06-04 12:30:00,93.15,93.54,93.13,93.51,239021.0,81.2969,81.6373,81.2795,81.6111,239021.0
2021-06-04 13:00:00,93.51,93.69,93.42,93.66,236626.0,81.6111,81.7682,81.5326,81.7421,236626.0
2021-06-04 13:30:00,93.66,93.72,93.52,93.68,256399.0,81.7421,81.7944,81.6199,81.7595,256399.0
2021-06-04 14:00:00,93.67,93.72,93.5,93.65,255374.0,81.7508,81.7944,81.6024,81.7333,255374.0
2021-06-04 14:30:00,93.65,93.74,93.64,93.73,177834.0,81.7333,81.8119,81.7246,81.8031,177834.0
2021-06-04 15:00:00,93.74,93.92,93.67,93.91,204678.0,81.8119,81.969,81.7508,81.9602,204678.0
2021-06-04 15:30:00,93.92,94.07,93.87,93.96,555315.0,81.969,82.0999,81.9253,82.0039,555315.0
2021-06-07 09:30:00,94.23,94.27,93.16,93.23,721005.0,82.2395,82.2744,81.3057,81.3668,721005.0
2021-06-07 10:00:00,93.22,93.22,92.83,92.97,444310.0,81.358,81.358,81.0177,81.1399,444310.0
2021-06-07 10:30:00,92.96,93.01,92.74,92.88,471244.0,81.1311,81.1748,80.9391,81.0613,471244.0
2021-06-07 11:00:00,92.87,93.07,92.77,92.85,369490.0,81.0526,81.2271,80.9653,81.0351,369490.0
2021-06-07 11:30:00,92.86,93.02,92.74,93.02,252117.0,81.0438,81.1835,80.9391,81.1835,252117.0
2021-06-07 12:00:00,93.01,93.28,92.96,93.1,258716.0,81.1748,81.4104,81.1311,81.2533,258716.0
2021-06-07 12:30:00,93.1,93.18,93.03,93.1,229029.0,81.2533,81.3231,81.1922,81.2533,229029.0
2021-06-07 13:00:00,93.09,93.22,92.95,93.11,206416.0,81.2446,81.358,81.1224,81.262,206416.0
2021-06-07 13:30:00,93.12,93.14,92.95,93.06,255072.0,81.2708,81.2882,81.1224,81.2184,255072.0
2021-06-07 14:00:00,93.05,93.12,92.92,92.98,147729.0,81.2097,81.2708,81.0962,81.1486,147729.0
2021-06-07 14:30:00,92.98,93.1,92.94,93.02,145623.0,81.1486,81.2533,81.1137,81.1835,145623.0
2021-06-07 15:00:00,93.02,93.23,93.0,93.22,208591.0,81.1835,81.3668,81.166,81.358,208591.0
2021-06-07 15:30:00,93.22,93.3,93.12,93.22,806125.0,81.358,81.4279,81.2708,81.358,806125.0
2021-06-08 09:30:00,92.46,92.65,91.69,92.05,805044.0,80.6947,80.8606,80.0227,80.3369,805044.0
2021-06-08 10:00:00,92.08,92.47,92.05,92.47,478966.0,80.3631,80.7035,80.3369,80.7035,478966.0
2021-06-08 10:30:00,92.47,92.7,92.35,92.63,327232.0,80.7035,80.9042,80.5987,80.8431,327232.0
2021-06-08 11:00:00,92.63,92.72,92.37,92.56,374865.0,80.8431,80.9217,80.6162,80.782,374865.0
2021-06-08 11:30:00,92.56,93.04,92.54,92.95,324881.0,80.782,81.2009,80.7646,81.1224,324881.0
2021-06-08 12:00:00,92.95,93.19,92.94,93.17,303645.0,81.1224,81.3319,81.1137,81.3144,303645.0
2021-06-08 12:30:00,93.17,93.18,92.96,93.02,308585.0,81.3144,81.3231,81.1311,81.1835,308585.0
2021-06-08 13:00:00,93.02,93.13,92.84,92.86,203615.0,81.1835,81.2795,81.0264,81.0438,203615.0
2021-06-08 13:30:00,92.84,92.87,92.7,92.75,288730.0,81.0264,81.0526,80.9042,80.9478,288730.0
2021-06-08 14:00:00,92.75,92.81,92.66,92.8,225824.0,80.9478,81.0002,80.8693,80.9915,225824.0
2021-06-08 14:30:00,92.79,92.81,92.52,92.68,428754.0,80.9828,81.0002,80.7471,80.8868,428754.0
2021-06-08 15:00:00,92.68,92.88,92.63,92.83,279897.0,80.8868,81.0613,80.8431,81.0177,279897.0
2021-06-08 15:30:00,92.82,92.97,92.72,92.8,685717.0,81.0089,81.1399,80.9217,80.9915,685717.0
2021-06-09 09:30:00,92.38,92.93,91.79,92.1,718512.0,80.6249,81.1049,80.11,80.3806,718512.0
2021-06-09 10:00:00,92.1,92.63,91.95,92.57,436229.0,80.3806,80.8431,80.2496,80.7907,436229.0
2021-06-09 10:30:00,92.54,92.95,92.42,92.79,524449.0,80.7646,81.1224,80.6598,80.9828,524449.0
2021-06-09 11:00:00,92.78,93.09,92.78,92.97,283665.0,80.974,81.2446,80.974,81.1399,283665.0
2021-06-09 11:30:00,92.97,93.05,92.87,92.95,248363.0,81.1399,81.2097,81.0526,81.1224,248363.0
2021-06-09 12:00:00,92.95,93.03,92.82,92.99,424831.0,81.1224,81.1922,81.0089,81.1573,424831.0
2021-06-09 12:30:00,92.99,93.22,92.96,92.98,1028487.0,81.1573,81.358,81.1311,81.1486,1028487.0
2021-06-09 13:00:00,92.98,92.98,92.67,92.82,312385.0,81.1486,81.1486,80.878,81.0089,312385.0
2021-06-09 13:30:00,92.83,92.94,92.72,92.84,264411.0,81.0177,81.1137,80.9217,81.0264,264411.0
2021-06-09 14:00:00,92.85,93.09,92.79,93.08,245071.0,81.0351,81.2446,80.9828,81.2359,245071.0
2021-06-09 14:30:00,93.07,93.07,92.84,92.9,241637.0,81.2271,81.2271,81.0264,81.0788,241637.0
2021-06-09 15:00:00,92.89,92.92,92.59,92.62,250180.0,81.07,81.0962,80.8082,80.8344,250180.0
2021-06-09 15:30:00,92.62,92.84,92.47,92.66,719073.0,80.8344,81.0264,80.7035,80.8693,719073.0
2021-06-10 09:30:00,93.5,93.98,92.82,92.83,733252.0,81.6024,82.0213,81.0089,81.0177,733252.0
2021-06-10 10:00:00,92.87,93.28,92.76,92.81,371127.0,81.0526,81.4104,80.9566,81.0002,371127.0
2021-06-10 10:30:00,92.81,92.87,92.28,92.63,504232.0,81.0002,81.0526,80.5377,80.8431,504232.0
2021-06-10 11:00:00,92.63,92.79,92.54,92.59,212839.0,80.8431,80.9828,80.7646,80.8082,212839.0
2021-06-10 11:30:00,92.59,92.68,92.41,92.55,166593.0,80.8082,80.8868,80.6511,80.7733,166593.0
2021-06-10 12:00:00,92.55,92.59,92.26,92.39,151920.0,80.7733,80.8082,80.5202,80.6337,151920.0
2021-06-10 12:30:00,92.41,92.5,92.34,92.42,134527.0,80.6511,80.7297,80.59,80.6598,134527.0
2021-06-10 13:00:00,92.43,92.56,92.34,92.43,183687.0,80.6686,80.782,80.59,80.6686,183687.0
2021-06-10 13:30:00,92.43,92.56,92.35,92.52,244807.0,80.6686,80.782,80.5987,80.7471,244807.0
2021-06-10 14:00:00,92.52,92.73,92.41,92.43,265286.0,80.7471,80.9304,80.6511,80.6686,265286.0
2021-06-10 14:30:00,92.43,92.49,92.36,92.44,190617.0,80.6686,80.7209,80.6075,80.6773,190617.0
2021-06-10 15:00:00,92.44,92.45,91.88,91.91,311699.0,80.6773,80.686,80.1885,80.2147,311699.0
2021-06-10 15:30:00,91.9,92.03,91.52,91.68,926726.0,80.206,80.3195,79.8744,80.014,926726.0
2021-06-11 09:30:00,91.72,92.56,91.69,92.2,575131.0,80.0489,80.782,80.0227,80.4678,575131.0
2021-06-11 10:00:00,92.21,92.39,91.7,91.78,445826.0,80.4766,80.6337,80.0315,80.1013,445826.0
2021-06-11 10:30:00,91.79,92.08,91.72,92.0,272278.0,80.11,80.3631,80.0489,80.2933,272278.0
2021-06-11 11:00:00,92.0,92.12,91.77,91.89,325105.0,80.2933,80.398,80.0925,80.1973,325105.0
2021-06-11 11:30:00,91.89,92.21,91.86,92.1,196785.0,80.1973,80.4766,80.1711,80.3806,196785.0
2021-06-11 12:00:00,92.09,92.21,91.83,91.87,291960.0,80.3718,80.4766,80.1449,80.1798,291960.0
2021-06-11 12:30:00,91.86,92.07,91.76,92.05,185260.0,80.1711,80.3544,80.0838,80.3369,185260.0
2021-06-11 13:00:00,92.05,92.2,92.02,92.04,206257.0,80.3369,80.4678,80.3107,80.3282,206257.0
2021-06-11 13:30:00,92.04,92.08,91.89,91.92,191831.0,80.3282,80.3631,80.1973,80.2235,191831.0
2021-06-11 14:00:00,91.93,91.98,91.84,91.91,177300.0,80.2322,80.2758,80.1536,80.2147,177300.0
2021-06-11 14:30:00,91.91,92.02,91.87,92.0,198707.0,80.2147,80.3107,80.1798,80.2933,198707.0
2021-06-11 15:00:00,92.0,92.12,91.98,92.06,185053.0,80.2933,80.398,80.2758,80.3456,185053.0
2021-06-11 15:30:00,92.06,92.11,91.82,92.05,972426.0,80.3456,80.3893,80.1362,80.3369,972426.0
2021-06-14 09:30:00,91.79,91.89,90.71,90.98,646751.0,80.11,80.1973,79.1674,79.4031,646751.0
2021-06-14 10:00:00,90.97,91.46,90.85,91.29,376844.0,79.3943,79.822,79.2896,79.6736,376844.0
2021-06-14 10:30:00,91.29,91.39,90.96,90.99,377028.0,79.6736,79.7609,79.3856,79.4118,377028.0
2021-06-14 11:00:00,90.99,91.08,90.45,90.65,587411.0,79.4118,79.4903,78.9405,79.1151,587411.0
2021-06-14 11:30:00,90.66,91.06,90.36,90.95,728244.0,79.1238,79.4729,78.862,79.3769,728244.0
2021-06-14 12:00:00,90.96,91.15,90.78,90.81,582093.0,79.3856,79.5514,79.2285,79.2547,582093.0
2021-06-14 12:30:00,90.8,90.86,90.64,90.79,228109.0,79.246,79.2983,79.1063,79.2372,228109.0
2021-06-14 13:00:00,90.8,90.89,90.67,90.77,359557.0,79.246,79.3245,79.1325,79.2198,359557.0
2021-06-14 13:30:00,90.78,90.78,90.41,90.46,259498.0,79.2285,79.2285,78.9056,78.9492,259498.0
2021-06-14 14:00:00,90.47,90.58,90.34,90.4,180832.0,78.958,79.054,78.8445,78.8969,180832.0
2021-06-14 14:30:00,90.39,90.39,90.15,90.17,494129.0,78.8881,78.8881,78.6787,78.6961,494129.0
2021-06-14 15:00:00,90.17,90.22,89.93,90.0,606262.0,78.6961,78.7398,78.4867,78.5478,606262.0
2021-06-14 15:30:00,89.99,90.75,89.89,90.72,1093040.0,78.539,79.2023,78.4518,79.1762,1093040.0
2021-06-15 09:30:00,91.09,91.2,90.41,90.6,533127.0,79.4991,79.5951,78.9056,79.0714,533127.0
2021-06-15 10:00:00,90.61,90.77,90.14,90.2,332920.0,79.0802,79.2198,78.67,78.7223,332920.0
2021-06-15 10:30:00,90.19,90.46,90.09,90.28,295319.0,78.7136,78.9492,78.6263,78.7921,295319.0
2021-06-15 11:00:00,90.28,90.38,90.13,90.29,244448.0,78.7921,78.8794,78.6612,78.8009,244448.0
2021-06-15 11:30:00,90.29,90.29,89.91,89.93,285401.0,78.8009,78.8009,78.4692,78.4867,285401.0
2021-06-15 12:00:00,89.94,90.12,89.9,90.1,282084.0,78.4954,78.6525,78.4605,78.635,282084.0
2021-06-15 12:30:00,90.11,90.59,90.09,90.59,305204.0,78.6438,79.0627,78.6263,79.0627,305204.0
2021-06-15 13:00:00,90.59,90.71,90.5,90.62,326791.0,79.0627,79.1674,78.9842,79.0889,326791.0
2021-06-15 13:30:00,90.61,90.78,90.51,90.71,517386.0,79.0802,79.2285,78.9929,79.1674,517386.0
2021-06-15 14:00:00,90.71,90.86,90.59,90.73,350177.0,79.1674,79.2983,79.0627,79.1849,350177.0
2021-06-15 14:30:00,90.72,91.02,90.65,90.94,367632.0,79.1762,79.438,79.1151,79.3682,367632.0
2021-06-15 15:00:00,90.93,91.04,90.85,90.91,386694.0,79.3594,79.4554,79.2896,79.342,386694.0
2021-06-15 15:30:00,90.91,90.96,90.48,90.71,1120890.0,79.342,79.3856,78.9667,79.1674,1120890.0
2021-06-16 09:30:00,90.5,91.33,90.04,90.28,1326589.0,78.9842,79.7085,78.5827,78.7921,1326589.0
2021-06-16 10:00:00,90.29,90.36,89.76,89.85,653316.0,78.8009,78.862,78.3383,78.4169,653316.0
2021-06-16 10:30:00,89.84,90.36,89.81,90.15,414262.0,78.4081,78.862,78.382,78.6787,414262.0
2021-06-16 11:00:00,90.15,90.41,90.13,90.35,326256.0,78.6787,78.9056,78.6612,78.8532,326256.0
2021-06-16 11:30:00,90.35,90.53,90.34,90.39,313068.0,78.8532,79.0103,78.8445,78.8881,313068.0
2021-06-16 12:00:00,90.39,90.44,90.22,90.33,294108.0,78.8881,78.9318,78.7398,78.8358,294108.0
2021-06-16 12:30:00,90.33,90.34,89.84,90.0,239703.0,78.8358,78.8445,78.4081,78.5478,239703.0
2021-06-16 13:00:00,90.0,90.01,89.5,89.55,327533.0,78.5478,78.5565,78.1114,78.155,327533.0
2021-06-16 13:30:00,89.55,89.88,89.52,89.77,280056.0,78.155,78.443,78.1289,78.347,280056.0
2021-06-16 14:00:00,89.77,91.57,89.45,90.88,1406999.0,78.347,79.918,78.0678,79.3158,1406999.0
2021-06-16 14:30:00,90.86,91.01,90.4,90.9,760671.0,79.2983,79.4293,78.8969,79.3333,760671.0
2021-06-16 15:00:00,90.89,91.57,90.72,91.22,590864.0,79.3245,79.918,79.1762,79.6125,590864.0
2021-06-16 15:30:00,91.22,91.64,91.09,91.1,1116493.0,79.6125,79.9791,79.4991,79.5078,1116493.0
2021-06-17 09:30:00,91.74,91.75,90.07,90.13,558243.0,80.0664,80.0751,78.6089,78.6612,558243.0
2021-06-17 10:00:00,90.14,90.27,89.33,89.48,419791.0,78.67,78.7834,77.963,78.0939,419791.0
2021-06-17 10:30:00,89.48,89.64,88.76,88.78,597064.0,78.0939,78.2336,77.4656,77.483,597064.0
2021-06-17 11:00:00,88.79,88.84,87.88,88.05,843441.0,77.4917,77.5354,76.6975,76.8459,843441.0
2021-06-17 11:30:00,88.06,88.25,87.21,87.34,727352.0,76.8546,77.0205,76.1128,76.2263,727352.0
2021-06-17 12:00:00,87.33,87.56,87.07,87.21,451489.0,76.2175,76.4183,75.9906,76.1128,451489.0
2021-06-17 12:30:00,87.23,87.79,87.06,87.77,496568.0,76.1302,76.619,75.9819,76.6015,496568.0
2021-06-17 13:00:00,87.76,88.09,87.71,87.85,412132.0,76.5928,76.8808,76.5492,76.6714,412132.0
2021-06-17 13:30:00,87.85,88.02,87.64,87.87,388554.0,76.6714,76.8197,76.4881,76.6888,388554.0
2021-06-17 14:00:00,87.88,88.0,87.55,87.65,455560.0,76.6975,76.8023,76.4095,76.4968,455560.0
2021-06-17 14:30:00,87.65,87.66,87.25,87.51,511498.0,76.4968,76.5055,76.1477,76.3746,511498.0
2021-06-17 15:00:00,87.51,87.97,87.37,87.94,480785.0,76.3746,76.7761,76.2524,76.7499,480785.0
2021-06-17 15:30:00,87.94,88.21,87.87,87.93,1502002.0,76.7499,76.9855,76.6888,76.7412,1502002.0
2021-06-18 09:30:00,86.39,86.9,85.16,85.58,2914946.0,75.3971,75.8422,74.3236,74.6902,2914946.0
2021-06-18 10:00:00,85.6,85.89,84.86,85.01,1086253.0,74.7077,74.9608,74.0618,74.1927,1086253.0
2021-06-18 10:30:00,85.02,85.25,84.84,85.15,976384.0,74.2015,74.4022,74.0444,74.3149,976384.0
2021-06-18 11:00:00,85.14,85.64,85.11,85.27,949034.0,74.3062,74.7426,74.28,74.4197,949034.0
2021-06-18 11:30:00,85.28,85.76,85.27,85.59,511884.0,74.4284,74.8473,74.4197,74.6989,511884.0
2021-06-18 12:00:00,85.58,85.65,85.34,85.41,513294.0,74.6902,74.7513,74.4807,74.5418,513294.0
2021-06-18 12:30:00,85.41,85.47,84.9,85.03,733842.0,74.5418,74.5942,74.0967,74.2102,733842.0
2021-06-18 13:00:00,85.02,85.33,84.95,85.08,464143.0,74.2015,74.472,74.1404,74.2538,464143.0
2021-06-18 13:30:00,85.08,85.33,84.8,84.88,590707.0,74.2538,74.472,74.0095,74.0793,590707.0
2021-06-18 14:00:00,84.87,85.23,84.82,85.0,560800.0,74.0706,74.3847,74.0269,74.184,560800.0
2021-06-18 14:30:00,85.0,85.0,84.42,84.49,607863.0,74.184,74.184,73.6778,73.7389,607863.0
2021-06-18 15:00:00,84.49,84.69,84.4,84.48,868122.0,73.7389,73.9135,73.6604,73.7302,868122.0
2021-06-18 15:30:00,84.47,84.86,83.91,84.09,3351959.0,73.7214,74.0618,73.2327,73.3898,3351959.0
2021-06-21 09:30:00,84.57,85.57,84.22,85.32,2285158.0,73.8087,74.6815,73.5033,74.4633,2285158.0
2021-06-21 10:00:00,85.32,86.43,85.29,86.27,645277.0,74.4633,75.432,74.4371,75.2924,645277.0
2021-06-21 10:30:00,86.29,86.45,86.02,86.31,415608.0,75.3099,75.4495,75.0742,75.3273,415608.0
2021-06-21 11:00:00,86.32,86.4,85.46,85.47,500391.0,75.336,75.4059,74.5855,74.5942,500391.0
2021-06-21 11:30:00,85.48,85.77,85.48,85.63,319520.0,74.6029,74.856,74.6029,74.7338,319520.0
2021-06-21 12:00:00,85.63,85.89,85.58,85.65,223921.0,74.7338,74.9608,74.6902,74.7513,223921.0
2021-06-21 12:30:00,85.67,85.67,85.21,85.41,315803.0,74.7688,74.7688,74.3673,74.5418,315803.0
2021-06-21 13:00:00,85.42,85.68,85.36,85.59,367922.0,74.5506,74.7775,74.4982,74.6989,367922.0
2021-06-21 13:30:00,85.59,86.1,85.57,85.82,443815.0,74.6989,75.144,74.6815,74.8997,443815.0
2021-06-21 14:00:00,85.81,85.88,85.6,85.63,325196.0,74.8909,74.952,74.7077,74.7338,325196.0
2021-06-21 14:30:00,85.63,85.87,85.55,85.81,333120.0,74.7338,74.9433,74.664,74.8909,333120.0
2021-06-21 15:00:00,85.8,85.91,85.7,85.81,503376.0,74.8822,74.9782,74.7949,74.8909,503376.0
2021-06-21 15:30:00,85.81,86.03,85.61,85.93,1184601.0,74.8909,75.0829,74.7164,74.9957,1184601.0
2021-06-22 09:30:00,85.86,86.02,84.98,85.35,709953.0,74.9346,75.0742,74.1666,74.4895,709953.0
2021-06-22 10:00:00,85.34,85.56,85.02,85.45,306619.0,74.4807,74.6728,74.2015,74.5767,306619.0
2021-06-22 10:30:00,85.47,85.92,85.24,85.87,257925.0,74.5942,74.9869,74.3935,74.9433,257925.0
2021-06-22 11:00:00,85.88,85.88,85.53,85.62,344785.0,74.952,74.952,74.6466,74.7251,344785.0
2021-06-22 11:30:00,85.63,85.76,85.45,85.53,267546.0,74.7338,74.8473,74.5767,74.6466,267546.0
2021-06-22 12:00:00,85.52,85.83,85.52,85.61,256965.0,74.6378,74.9084,74.6378,74.7164,256965.0
2021-06-22 12:30:00,85.61,85.8,85.56,85.59,2280700.0,74.7164,74.8822,74.6728,74.6989,2280700.0
2021-06-22 13:00:00,85.59,85.85,85.58,85.84,275555.0,74.6989,74.9258,74.6902,74.9171,275555.0
2021-06-22 13:30:00,85.83,85.91,85.76,85.81,217738.0,74.9084,74.9782,74.8473,74.8909,217738.0
2021-06-22 14:00:00,85.81,85.94,85.7,85.92,365062.0,74.8909,75.0044,74.7949,74.9869,365062.0
2021-06-22 14:30:00,85.91,86.12,85.89,86.07,247033.0,74.9782,75.1615,74.9608,75.1179,247033.0
2021-06-22 15:00:00,86.06,86.22,86.05,86.11,347755.0,75.1091,75.2488,75.1004,75.1528,347755.0
2021-06-22 15:30:00,86.11,86.19,85.67,85.68,1084834.0,75.1528,75.2226,74.7688,74.7775,1084834.0
2021-06-23 09:30:00,86.04,86.28,85.63,85.84,469005.0,75.0917,75.3011,74.7338,74.9171,469005.0
2021-06-23 10:00:00,85.84,86.16,85.57,86.0,298679.0,74.9171,75.1964,74.6815,75.0568,298679.0
2021-06-23 10:30:00,86.0,86.16,85.75,86.02,320884.0,75.0568,75.1964,74.8386,75.0742,320884.0
2021-06-23 11:00:00,86.0,86.17,85.89,85.92,360756.0,75.0568,75.2051,74.9608,74.9869,360756.0
2021-06-23 11:30:00,85.93,85.96,85.67,85.74,230832.0,74.9957,75.0219,74.7688,74.8298,230832.0
2021-06-23 12:00:00,85.73,85.98,85.71,85.91,274376.0,74.8211,75.0393,74.8037,74.9782,274376.0
2021-06-23 12:30:00,85.91,86.0,85.81,86.0,424563.0,74.9782,75.0568,74.8909,75.0568,424563.0
2021-06-23 13:00:00,85.99,86.32,85.99,86.21,363131.0,75.048,75.336,75.048,75.24,363131.0
2021-06-23 13:30:00,86.2,86.29,86.07,86.21,339561.0,75.2313,75.3099,75.1179,75.24,339561.0
2021-06-23 14:00:00,86.21,86.3,86.14,86.21,407455.0,75.24,75.3186,75.1789,75.24,407455.0
2021-06-23 14:30:00,86.2,86.2,86.01,86.11,282079.0,75.2313,75.2313,75.0655,75.1528,282079.0
2021-06-23 15:00:00,86.1,86.26,86.06,86.18,326415.0,75.144,75.2837,75.1091,75.2139,326415.0
2021-06-23 15:30:00,86.18,86.22,85.82,85.87,1046487.0,75.2139,75.2488,74.8997,74.9433,1046487.0
2021-06-24 09:30:00,86.46,86.63,85.95,86.01,567080.0,75.4582,75.6066,75.0131,75.0655,567080.0
2021-06-24 10:00:00,86.01,86.77,85.83,86.68,629942.0,75.0655,75.7288,74.9084,75.6502,629942.0
2021-06-24 10:30:00,86.69,86.9,86.51,86.73,489547.0,75.659,75.8422,75.5019,75.6939,489547.0
2021-06-24 11:00:00,86.73,86.87,86.65,86.85,218464.0,75.6939,75.8161,75.6241,75.7986,218464.0
2021-06-24 11:30:00,86.86,86.98,86.7,86.71,210354.0,75.8073,75.9121,75.6677,75.6764,210354.0
2021-06-24 12:00:00,86.71,86.96,86.59,86.84,282567.0,75.6764,75.8946,75.5717,75.7899,282567.0
2021-06-24 12:30:00,86.84,87.16,86.71,87.12,372259.0,75.7899,76.0692,75.6764,76.0342,372259.0
2021-06-24 13:00:00,87.13,87.3,87.03,87.11,278870.0,76.043,76.1913,75.9557,76.0255,278870.0
2021-06-24 13:30:00,87.1,87.3,87.08,87.2,334980.0,76.0168,76.1913,75.9993,76.1041,334980.0
2021-06-24 14:00:00,87.2,87.37,87.12,87.19,330552.0,76.1041,76.2524,76.0342,76.0953,330552.0
2021-06-24 14:30:00,87.19,87.24,87.08,87.13,345399.0,76.0953,76.139,75.9993,76.043,345399.0
2021-06-24 15:00:00,87.13,87.3,87.08,87.29,374372.0,76.043,76.1913,75.9993,76.1826,374372.0
2021-06-24 15:30:00,87.28,87.39,86.84,87.08,1276528.0,76.1739,76.2699,75.7899,75.9993,1276528.0
2021-06-25 09:30:00,87.53,88.16,86.72,88.06,1123151.0,76.3921,76.9419,75.6851,76.8546,1123151.0
2021-06-25 10:00:00,88.07,88.62,87.89,88.08,551520.0,76.8634,77.3434,76.7063,76.8721,551520.0
2021-06-25 10:30:00,88.08,88.25,87.85,87.87,326468.0,76.8721,77.0205,76.6714,76.6888,326468.0
2021-06-25 11:00:00,87.86,88.23,87.83,88.21,251453.0,76.6801,77.003,76.6539,76.9855,251453.0
2021-06-25 11:30:00,88.22,88.45,88.02,88.42,378683.0,76.9943,77.195,76.8197,77.1688,378683.0
2021-06-25 12:00:00,88.42,88.51,88.32,88.39,439719.0,77.1688,77.2474,77.0815,77.1426,439719.0
2021-06-25 12:30:00,88.39,88.43,88.24,88.28,337527.0,77.1426,77.1776,77.0117,77.0466,337527.0
2021-06-25 13:00:00,88.28,88.29,87.87,87.9,365841.0,77.0466,77.0554,76.6888,76.715,365841.0
2021-06-25 13:30:00,87.9,88.34,87.88,88.26,328578.0,76.715,77.099,76.6975,77.0292,328578.0
2021-06-25 14:00:00,88.26,88.43,88.22,88.41,287045.0,77.0292,77.1776,76.9943,77.1601,287045.0
2021-06-25 14:30:00,88.41,88.55,88.35,88.42,415888.0,77.1601,77.2823,77.1077,77.1688,415888.0
2021-06-25 15:00:00,88.43,88.59,88.35,88.37,462744.0,77.1776,77.3172,77.1077,77.1252,462744.0
2021-06-25 15:30:00,88.37,88.62,88.28,88.4,1484867.0,77.1252,77.3434,77.0466,77.1514,1484867.0
2021-06-28 09:30:00,88.06,88.2,86.55,86.96,885514.0,76.8546,76.9768,75.5368,75.8946,885514.0
2021-06-28 10:00:00,86.96,87.17,86.43,87.1,450148.0,75.8946,76.0779,75.432,76.0168,450148.0
2021-06-28 10:30:00,87.07,87.22,86.73,87.12,303114.0,75.9906,76.1215,75.6939,76.0342,303114.0
2021-06-28 11:00:00,87.13,87.34,86.95,86.98,206308.0,76.043,76.2263,75.8859,75.9121,206308.0
2021-06-28 11:30:00,86.97,87.05,86.87,87.01,172475.0,75.9033,75.9732,75.8161,75.9382,172475.0
2021-06-28 12:00:00,87.0,87.14,86.87,86.92,200183.0,75.9295,76.0517,75.8161,75.8597,200183.0
2021-06-28 12:30:00,86.9,87.2,86.86,87.08,149900.0,75.8422,76.1041,75.8073,75.9993,149900.0
2021-06-28 13:00:00,87.08,87.15,86.91,87.03,274241.0,75.9993,76.0604,75.851,75.9557,274241.0
2021-06-28 13:30:00,87.03,87.38,87.0,87.35,123346.0,75.9557,76.2612,75.9295,76.235,123346.0
2021-06-28 14:00:00,87.36,87.66,87.35,87.66,298928.0,76.2437,76.5055,76.235,76.5055,298928.0
2021-06-28 14:30:00,87.67,87.69,87.46,87.47,197252.0,76.5143,76.5317,76.331,76.3397,197252.0
2021-06-28 15:00:00,87.47,87.56,87.35,87.45,167798.0,76.3397,76.4183,76.235,76.3223,167798.0
2021-06-28 15:30:00,87.45,87.74,87.41,87.7,670298.0,76.3223,76.5754,76.2873,76.5404,670298.0
2021-06-29 09:30:00,91.09,91.58,89.78,90.46,2822559.0,79.4991,79.9267,78.3558,78.9492,2822559.0
2021-06-29 10:00:00,90.46,91.37,90.31,91.32,1623069.0,78.9492,79.7434,78.8183,79.6998,1623069.0
2021-06-29 10:30:00,91.33,91.63,90.92,91.28,1172998.0,79.7085,79.9704,79.3507,79.6649,1172998.0
2021-06-29 11:00:00,91.26,91.34,91.01,91.1,413554.0,79.6474,79.7173,79.4293,79.5078,413554.0
2021-06-29 11:30:00,91.11,91.38,91.0,91.36,520704.0,79.5165,79.7522,79.4205,79.7347,520704.0
2021-06-29 12:00:00,91.36,91.45,90.86,90.87,546366.0,79.7347,79.8133,79.2983,79.3071,546366.0
2021-06-29 12:30:00,90.87,90.88,90.66,90.82,679915.0,79.3071,79.3158,79.1238,79.2634,679915.0
2021-06-29 13:00:00,90.83,91.0,90.74,90.89,533405.0,79.2722,79.4205,79.1936,79.3245,533405.0
2021-06-29 13:30:00,90.88,90.97,90.75,90.85,340749.0,79.3158,79.3943,79.2023,79.2896,340749.0
2021-06-29 14:00:00,90.83,90.84,90.52,90.58,511063.0,79.2722,79.2809,79.0016,79.054,511063.0
2021-06-29 14:30:00,90.59,90.62,90.38,90.49,458582.0,79.0627,79.0889,78.8794,78.9754,458582.0
2021-06-29 15:00:00,90.5,90.78,90.43,90.73,539846.0,78.9842,79.2285,78.9231,79.1849,539846.0
2021-06-29 15:30:00,90.73,90.73,90.39,90.64,1686551.0,79.1849,79.1849,78.8881,79.1063,1686551.0
2021-06-30 09:30:00,90.17,91.4,90.13,90.47,967296.0,78.6961,79.7696,78.6612,78.958,967296.0
2021-06-30 10:00:00,90.48,91.18,90.25,90.94,562759.0,78.9667,79.5776,78.766,79.3682,562759.0
2021-06-30 10:30:00,90.94,91.05,90.69,90.78,327033.0,79.3682,79.4642,79.15,79.2285,327033.0
2021-06-30 11:00:00,90.8,91.08,90.54,90.9,380697.0,79.246,79.4903,79.0191,79.3333,380697.0
2021-06-30 11:30:00,90.89,91.09,90.78,90.92,362926.0,79.3245,79.4991,79.2285,79.3507,362926.0
2021-06-30 12:00:00,90.93,91.4,90.89,91.33,287025.0,79.3594,79.7696,79.3245,79.7085,287025.0
2021-06-30 12:30:00,91.33,91.65,91.32,91.48,311198.0,79.7085,79.9878,79.6998,79.8394,311198.0
2021-06-30 13:00:00,91.49,91.51,91.27,91.38,272193.0,79.8482,79.8656,79.6562,79.7522,272193.0
2021-06-30 13:30:00,91.38,91.47,91.24,91.44,359511.0,79.7522,79.8307,79.63,79.8045,359511.0
2021-06-30 14:00:00,91.44,91.55,91.41,91.51,380076.0,79.8045,79.9005,79.7784,79.8656,380076.0
2021-06-30 14:30:00,91.51,91.82,91.45,91.81,356281.0,79.8656,80.1362,79.8133,80.1275,356281.0
2021-06-30 15:00:00,91.81,91.91,91.62,91.66,617154.0,80.1275,80.2147,79.9616,79.9965,617154.0
2021-06-30 15:30:00,91.67,91.75,91.38,91.68,1346226.0,80.0053,80.0751,79.7522,80.014,1346226.0
2021-07-01 09:30:00,91.92,92.23,91.04,91.33,1030371.0,80.2235,80.494,79.4554,79.7085,1030371.0
2021-07-01 10:00:00,91.29,91.53,91.18,91.32,374809.0,79.6736,79.8831,79.5776,79.6998,374809.0
2021-07-01 10:30:00,91.33,91.5,91.13,91.31,310671.0,79.7085,79.8569,79.534,79.6911,310671.0
2021-07-01 11:00:00,91.3,91.51,91.16,91.38,491020.0,79.6824,79.8656,79.5602,79.7522,491020.0
2021-07-01 11:30:00,91.37,91.42,91.2,91.3,154512.0,79.7434,79.7871,79.5951,79.6824,154512.0
2021-07-01 12:00:00,91.3,91.37,91.19,91.29,193752.0,79.6824,79.7434,79.5864,79.6736,193752.0
2021-07-01 12:30:00,91.29,91.39,91.26,91.36,173371.0,79.6736,79.7609,79.6474,79.7347,173371.0
2021-07-01 13:00:00,91.36,91.64,91.34,91.55,208686.0,79.7347,79.9791,79.7173,79.9005,208686.0
2021-07-01 13:30:00,91.55,91.68,91.46,91.66,195809.0,79.9005,80.014,79.822,79.9965,195809.0
2021-07-01 14:00:00,91.66,91.73,91.43,91.72,193381.0,79.9965,80.0576,79.7958,80.0489,193381.0
2021-07-01 14:30:00,91.73,91.98,91.68,91.95,272780.0,80.0576,80.2758,80.014,80.2496,272780.0
2021-07-01 15:00:00,91.95,92.07,91.87,91.98,308148.0,80.2496,80.3544,80.1798,80.2758,308148.0
2021-07-01 15:30:00,91.98,92.08,91.77,92.01,769521.0,80.2758,80.3631,80.0925,80.302,769521.0
2021-07-02 09:30:00,91.9,91.98,91.33,91.45,497071.0,80.206,80.2758,79.7085,79.8133,497071.0
2021-07-02 10:00:00,91.46,91.62,91.35,91.57,247798.0,79.822,79.9616,79.726,79.918,247798.0
2021-07-02 10:30:00,91.58,91.89,91.5,91.62,217969.0,79.9267,80.1973,79.8569,79.9616,217969.0
2021-07-02 11:00:00,91.62,91.68,91.49,91.59,177127.0,79.9616,80.014,79.8482,79.9355,177127.0
2021-07-02 11:30:00,91.59,91.6,91.36,91.57,202418.0,79.9355,79.9442,79.7347,79.918,202418.0
2021-07-02 12:00:00,91.57,91.62,91.4,91.49,151807.0,79.918,79.9616,79.7696,79.8482,151807.0
2021-07-02 12:30:00,91.48,91.76,91.43,91.7,254345.0,79.8394,80.0838,79.7958,80.0315,254345.0
2021-07-02 13:00:00,91.7,91.83,91.66,91.71,163542.0,80.0315,80.1449,79.9965,80.0402,163542.0
2021-07-02 13:30:00,91.71,91.82,91.69,91.82,147261.0,80.0402,80.1362,80.0227,80.1362,147261.0
2021-07-02 14:00:00,91.82,91.97,91.79,91.91,202857.0,80.1362,80.2671,80.11,80.2147,202857.0
2021-07-02 14:30:00,91.9,91.93,91.81,91.84,100408.0,80.206,80.2322,80.1275,80.1536,100408.0
2021-07-02 15:00:00,91.84,91.96,91.83,91.9,183893.0,80.1536,80.2584,80.1449,80.206,183893.0
2021-07-02 15:30:00,91.9,92.07,91.76,92.02,688310.0,80.206,80.3544,80.0838,80.3107,688310.0
2021-07-06 09:30:00,91.75,91.89,90.73,91.02,619088.0,80.0751,80.1973,79.1849,79.438,619088.0
2021-07-06 10:00:00,91.0,91.0,90.22,90.39,486880.0,79.4205,79.4205,78.7398,78.8881,486880.0
2021-07-06 10:30:00,90.38,90.45,89.97,89.98,567163.0,78.8794,78.9405,78.5216,78.5303,567163.0
2021-07-06 11:00:00,89.95,90.1,89.66,90.1,368613.0,78.5041,78.635,78.251,78.635,368613.0
2021-07-06 11:30:00,90.08,90.48,90.0,90.28,299955.0,78.6176,78.9667,78.5478,78.7921,299955.0
2021-07-06 12:00:00,90.29,90.31,89.92,89.99,204431.0,78.8009,78.8183,78.478,78.539,204431.0
2021-07-06 12:30:00,89.98,90.02,89.78,90.02,199991.0,78.5303,78.5652,78.3558,78.5652,199991.0
2021-07-06 13:00:00,90.01,90.25,89.98,90.15,142630.0,78.5565,78.766,78.5303,78.6787,142630.0
2021-07-06 13:30:00,90.15,90.29,90.07,90.18,167115.0,78.6787,78.8009,78.6089,78.7049,167115.0
2021-07-06 14:00:00,90.18,90.4,90.18,90.4,110779.0,78.7049,78.8969,78.7049,78.8969,110779.0
2021-07-06 14:30:00,90.4,90.43,90.23,90.29,151832.0,78.8969,78.9231,78.7485,78.8009,151832.0
2021-07-06 15:00:00,90.29,90.41,90.23,90.35,287067.0,78.8009,78.9056,78.7485,78.8532,287067.0
2021-07-06 15:30:00,90.36,90.4,90.2,90.22,594941.0,78.862,78.8969,78.7223,78.7398,594941.0
2021-07-07 09:30:00,89.64,90.46,89.56,89.74,951300.0,78.2336,78.9492,78.1638,78.3209,951300.0
2021-07-07 10:00:00,89.74,89.77,88.86,88.93,466761.0,78.3209,78.347,77.5528,77.6139,466761.0
2021-07-07 10:30:00,88.92,89.02,88.57,88.91,364272.0,77.6052,77.6925,77.2997,77.5965,364272.0
2021-07-07 11:00:00,88.88,89.8,88.87,89.77,360640.0,77.5703,78.3732,77.5616,78.347,360640.0
2021-07-07 11:30:00,89.76,89.97,89.36,89.43,325291.0,78.3383,78.5216,77.9892,78.0503,325291.0
2021-07-07 12:00:00,89.43,89.77,89.4,89.69,169645.0,78.0503,78.347,78.0241,78.2772,169645.0
2021-07-07 12:30:00,89.7,89.82,89.61,89.79,149479.0,78.2859,78.3907,78.2074,78.3645,149479.0
2021-07-07 13:00:00,89.8,89.9,89.62,89.64,117938.0,78.3732,78.4605,78.2161,78.2336,117938.0
2021-07-07 13:30:00,89.65,89.91,89.61,89.67,124401.0,78.2423,78.4692,78.2074,78.2598,124401.0
2021-07-07 14:00:00,89.67,90.02,89.67,89.89,214886.0,78.2598,78.5652,78.2598,78.4518,214886.0
2021-07-07 14:30:00,89.87,90.14,89.72,90.09,248641.0,78.4343,78.67,78.3034,78.6263,248641.0
2021-07-07 15:00:00,90.09,90.21,90.04,90.19,257433.0,78.6263,78.7311,78.5827,78.7136,257433.0
2021-07-07 15:30:00,90.19,90.23,89.91,90.07,616477.0,78.7136,78.7485,78.4692,78.6089,616477.0
2021-07-08 09:30:00,88.1,88.58,87.14,87.37,1125385.0,76.8895,77.3085,76.0517,76.2524,1125385.0
2021-07-08 10:00:00,87.37,87.74,86.95,87.67,512954.0,76.2524,76.5754,75.8859,76.5143,512954.0
2021-07-08 10:30:00,87.66,87.8,87.15,87.35,352403.0,76.5055,76.6277,76.0604,76.235,352403.0
2021-07-08 11:00:00,87.36,87.93,87.33,87.85,446195.0,76.2437,76.7412,76.2175,76.6714,446195.0
2021-07-08 11:30:00,87.86,88.47,87.83,88.38,578321.0,76.6801,77.2125,76.6539,77.1339,578321.0
2021-07-08 12:00:00,88.37,88.64,88.27,88.44,299441.0,77.1252,77.3608,77.0379,77.1863,299441.0
2021-07-08 12:30:00,88.43,88.5,88.25,88.45,305759.0,77.1776,77.2386,77.0205,77.195,305759.0
2021-07-08 13:00:00,88.44,88.45,87.81,87.98,314636.0,77.1863,77.195,76.6364,76.7848,314636.0
2021-07-08 13:30:00,87.98,88.01,87.63,87.65,267550.0,76.7848,76.811,76.4793,76.4968,267550.0
2021-07-08 14:00:00,87.64,87.64,87.25,87.25,305513.0,76.4881,76.4881,76.1477,76.1477,305513.0
2021-07-08 14:30:00,87.25,87.52,87.18,87.44,307742.0,76.1477,76.3833,76.0866,76.3135,307742.0
2021-07-08 15:00:00,87.43,87.6,87.26,87.41,407659.0,76.3048,76.4532,76.1564,76.2873,407659.0
2021-07-08 15:30:00,87.41,87.66,87.17,87.66,1190400.0,76.2873,76.5055,76.0779,76.5055,1190400.0
2021-07-09 09:30:00,89.36,89.83,88.6,89.36,1099489.0,77.9892,78.3994,77.3259,77.9892,1099489.0
2021-07-09 10:00:00,89.37,89.98,89.37,89.8,653070.0,77.9979,78.5303,77.9979,78.3732,653070.0
2021-07-09 10:30:00,89.79,90.12,89.46,89.57,416613.0,78.3645,78.6525,78.0765,78.1725,416613.0
2021-07-09 11:00:00,89.58,89.81,89.47,89.72,358632.0,78.1812,78.382,78.0852,78.3034,358632.0
2021-07-09 11:30:00,89.73,89.99,89.73,89.92,346335.0,78.3121,78.539,78.3121,78.478,346335.0
2021-07-09 12:00:00,89.93,90.14,89.85,89.86,358442.0,78.4867,78.67,78.4169,78.4256,358442.0
2021-07-09 12:30:00,89.86,90.17,89.77,90.12,187298.0,78.4256,78.6961,78.347,78.6525,187298.0
2021-07-09 13:00:00,90.14,90.31,90.01,90.14,184477.0,78.67,78.8183,78.5565,78.67,184477.0
2021-07-09 13:30:00,90.15,90.25,90.04,90.17,162524.0,78.6787,78.766,78.5827,78.6961,162524.0
2021-07-09 14:00:00,90.17,90.38,90.14,90.34,231127.0,78.6961,78.8794,78.67,78.8445,231127.0
2021-07-09 14:30:00,90.33,90.35,90.16,90.32,146151.0,78.8358,78.8532,78.6874,78.8271,146151.0
2021-07-09 15:00:00,90.33,90.51,90.27,90.48,307288.0,78.8358,78.9929,78.7834,78.9667,307288.0
2021-07-09 15:30:00,90.48,90.62,90.23,90.33,970969.0,78.9667,79.0889,78.7485,78.8358,970969.0
2021-07-12 09:30:00,90.24,91.92,89.76,91.89,1358288.0,78.7572,80.2235,78.3383,80.1973,1358288.0
2021-07-12 10:00:00,91.89,92.71,91.83,92.45,933249.0,80.1973,80.9129,80.1449,80.686,933249.0
2021-07-12 10:30:00,92.45,92.57,92.17,92.49,846597.0,80.686,80.7907,80.4416,80.7209,846597.0
2021-07-12 11:00:00,92.49,92.82,92.37,92.8,464462.0,80.7209,81.0089,80.6162,80.9915,464462.0
2021-07-12 11:30:00,92.8,93.17,92.66,93.15,568547.0,80.9915,81.3144,80.8693,81.2969,568547.0
2021-07-12 12:00:00,93.15,93.52,93.04,93.19,905702.0,81.2969,81.6199,81.2009,81.3319,905702.0
2021-07-12 12:30:00,93.19,93.33,92.98,93.18,437675.0,81.3319,81.454,81.1486,81.3231,437675.0
2021-07-12 13:00:00,93.18,93.46,93.12,93.23,346117.0,81.3231,81.5675,81.2708,81.3668,346117.0
2021-07-12 13:30:00,93.22,93.28,92.99,92.99,289141.0,81.358,81.4104,81.1573,81.1573,289141.0
2021-07-12 14:00:00,92.98,93.08,92.84,93.0,285658.0,81.1486,81.2359,81.0264,81.166,285658.0
2021-07-12 14:30:00,92.99,93.09,92.72,92.93,308027.0,81.1573,81.2446,80.9217,81.1049,308027.0
2021-07-12 15:00:00,92.92,93.09,92.9,93.07,422744.0,81.0962,81.2446,81.0788,81.2271,422744.0
2021-07-12 15:30:00,93.06,93.09,92.62,92.75,1707744.0,81.2184,81.2446,80.8344,80.9478,1707744.0
2021-07-13 09:30:00,92.47,93.53,92.28,92.47,1841796.0,80.7035,81.6286,80.5377,80.7035,1841796.0
2021-07-13 10:00:00,92.47,92.52,91.74,91.86,1373015.0,80.7035,80.7471,80.0664,80.1711,1373015.0
2021-07-13 10:30:00,91.88,92.59,91.77,92.24,866324.0,80.1885,80.8082,80.0925,80.5027,866324.0
2021-07-13 11:00:00,92.25,92.58,92.2,92.48,428773.0,80.5115,80.7995,80.4678,80.7122,428773.0
2021-07-13 11:30:00,92.51,92.76,92.28,92.72,465447.0,80.7384,80.9566,80.5377,80.9217,465447.0
2021-07-13 12:00:00,92.72,92.81,92.43,92.65,341853.0,80.9217,81.0002,80.6686,80.8606,341853.0
2021-07-13 12:30:00,92.65,92.76,92.5,92.71,288851.0,80.8606,80.9566,80.7297,80.9129,288851.0
2021-07-13 13:00:00,92.7,93.25,92.67,93.01,400658.0,80.9042,81.3842,80.878,81.1748,400658.0
2021-07-13 13:30:00,92.98,93.34,92.77,93.27,369676.0,81.1486,81.4628,80.9653,81.4017,369676.0
2021-07-13 14:00:00,93.25,93.49,93.17,93.33,645922.0,81.3842,81.5937,81.3144,81.454,645922.0
2021-07-13 14:30:00,93.33,93.35,93.13,93.29,418016.0,81.454,81.4715,81.2795,81.4191,418016.0
2021-07-13 15:00:00,93.29,93.43,93.22,93.31,480659.0,81.4191,81.5413,81.358,81.4366,480659.0
2021-07-13 15:30:00,93.3,93.32,93.02,93.22,1378861.0,81.4279,81.4453,81.1835,81.358,1378861.0
2021-07-14 09:30:00,93.12,93.83,92.55,92.64,1507052.0,81.2708,81.8904,80.7733,80.8518,1507052.0
2021-07-14 10:00:00,92.64,92.73,92.01,92.21,926180.0,80.8518,80.9304,80.302,80.4766,926180.0
2021-07-14 10:30:00,92.21,92.35,91.91,92.0,572296.0,80.4766,80.5987,80.2147,80.2933,572296.0
2021-07-14 11:00:00,91.98,92.08,91.75,91.9,501923.0,80.2758,80.3631,80.0751,80.206,501923.0
2021-07-14 11:30:00,91.89,92.07,91.44,91.54,525354.0,80.1973,80.3544,79.8045,79.8918,525354.0
2021-07-14 12:00:00,91.54,91.97,91.52,91.95,335278.0,79.8918,80.2671,79.8744,80.2496,335278.0
2021-07-14 12:30:00,91.95,92.07,91.74,92.04,250851.0,80.2496,80.3544,80.0664,80.3282,250851.0
2021-07-14 13:00:00,92.05,92.14,91.78,92.13,345211.0,80.3369,80.4155,80.1013,80.4067,345211.0
2021-07-14 13:30:00,92.13,92.46,92.12,92.43,313156.0,80.4067,80.6947,80.398,80.6686,313156.0
2021-07-14 14:00:00,92.42,92.52,92.27,92.36,357315.0,80.6598,80.7471,80.5289,80.6075,357315.0
2021-07-14 14:30:00,92.37,92.56,92.31,92.48,399696.0,80.6162,80.782,80.5638,80.7122,399696.0
2021-07-14 15:00:00,92.49,92.67,92.32,92.34,531068.0,80.7209,80.878,80.5726,80.59,531068.0
2021-07-14 15:30:00,92.34,92.74,92.05,92.47,1461257.0,80.59,80.9391,80.3369,80.7035,1461257.0
2021-07-15 09:30:00,91.36,92.81,91.3,92.49,1799251.0,79.7347,81.0002,79.6824,80.7209,1799251.0
2021-07-15 10:00:00,92.5,93.42,92.43,93.35,781413.0,80.7297,81.5326,80.6686,81.4715,781413.0
2021-07-15 10:30:00,93.35,93.92,93.08,93.87,720182.0,81.4715,81.969,81.2359,81.9253,720182.0
2021-07-15 11:00:00,93.88,93.88,93.13,93.55,548416.0,81.9341,81.9341,81.2795,81.646,548416.0
2021-07-15 11:30:00,93.54,94.06,93.41,93.82,609626.0,81.6373,82.0912,81.5239,81.8817,609626.0
2021-07-15 12:00:00,93.81,93.82,93.01,93.04,502686.0,81.873,81.8817,81.1748,81.2009,502686.0
2021-07-15 12:30:00,93.04,93.05,92.58,92.61,320210.0,81.2009,81.2097,80.7995,80.8257,320210.0
2021-07-15 13:00:00,92.59,92.63,92.28,92.37,430733.0,80.8082,80.8431,80.5377,80.6162,430733.0
2021-07-15 13:30:00,92.35,92.36,91.92,92.03,546025.0,80.5987,80.6075,80.2235,80.3195,546025.0
2021-07-15 14:00:00,92.02,92.33,91.81,92.27,454477.0,80.3107,80.5813,80.1275,80.5289,454477.0
2021-07-15 14:30:00,92.25,92.3,92.03,92.3,443368.0,80.5115,80.5551,80.3195,80.5551,443368.0
2021-07-15 15:00:00,92.29,92.47,92.16,92.47,460721.0,80.5464,80.7035,80.4329,80.7035,460721.0
2021-07-15 15:30:00,92.47,92.68,92.42,92.62,1204674.0,80.7035,80.8868,80.6598,80.8344,1204674.0
2021-07-16 09:30:00,93.15,93.42,92.8,93.11,1195746.0,81.2969,81.5326,80.9915,81.262,1195746.0
2021-07-16 10:00:00,93.1,93.15,92.7,92.89,851641.0,81.2533,81.2969,80.9042,81.07,851641.0
2021-07-16 10:30:00,92.88,93.16,92.5,93.02,570302.0,81.0613,81.3057,80.7297,81.1835,570302.0
2021-07-16 11:00:00,93.02,93.21,92.89,92.92,382267.0,81.1835,81.3493,81.07,81.0962,382267.0
2021-07-16 11:30:00,92.92,93.2,92.86,92.98,361394.0,81.0962,81.3406,81.0438,81.1486,361394.0
2021-07-16 12:00:00,92.97,93.05,92.7,92.74,366650.0,81.1399,81.2097,80.9042,80.9391,366650.0
2021-07-16 12:30:00,92.74,92.82,92.59,92.77,346587.0,80.9391,81.0089,80.8082,80.9653,346587.0
2021-07-16 13:00:00,92.77,92.8,92.43,92.43,352267.0,80.9653,80.9915,80.6686,80.6686,352267.0
2021-07-16 13:30:00,92.4,92.55,92.3,92.34,505794.0,80.6424,80.7733,80.5551,80.59,505794.0
2021-07-16 14:00:00,92.34,92.35,92.02,92.02,451525.0,80.59,80.5987,80.3107,80.3107,451525.0
2021-07-16 14:30:00,92.02,92.07,91.48,91.62,661124.0,80.3107,80.3544,79.8394,79.9616,661124.0
2021-07-16 15:00:00,91.62,91.62,91.29,91.45,741538.0,79.9616,79.9616,79.6736,79.8133,741538.0
2021-07-16 15:30:00,91.45,91.51,91.1,91.25,1551850.0,79.8133,79.8656,79.5078,79.6387,1551850.0
2021-07-19 09:30:00,89.51,89.69,87.58,87.98,1973590.0,78.1201,78.2772,76.4357,76.7848,1973590.0
2021-07-19 10:00:00,87.97,88.46,87.84,88.42,768259.0,76.7761,77.2037,76.6626,77.1688,768259.0
2021-07-19 10:30:00,88.41,88.92,87.9,88.01,594745.0,77.1601,77.6052,76.715,76.811,594745.0
2021-07-19 11:00:00,88.0,88.27,87.81,88.05,451592.0,76.8023,77.0379,76.6364,76.8459,451592.0
2021-07-19 11:30:00,88.04,88.59,87.99,88.5,419310.0,76.8372,77.3172,76.7935,77.2386,419310.0
2021-07-19 12:00:00,88.5,88.57,88.2,88.25,461022.0,77.2386,77.2997,76.9768,77.0205,461022.0
2021-07-19 12:30:00,88.24,88.48,88.06,88.44,354576.0,77.0117,77.2212,76.8546,77.1863,354576.0
2021-07-19 13:00:00,88.44,88.83,88.43,88.59,541430.0,77.1863,77.5267,77.1776,77.3172,541430.0
2021-07-19 13:30:00,88.57,88.79,88.37,88.45,621843.0,77.2997,77.4917,77.1252,77.195,621843.0
2021-07-19 14:00:00,88.47,89.1,88.44,89.04,459940.0,77.2125,77.7623,77.1863,77.7099,459940.0
2021-07-19 14:30:00,89.03,89.24,88.89,89.11,825508.0,77.7012,77.8845,77.579,77.771,825508.0
2021-07-19 15:00:00,89.11,89.34,88.91,88.91,605244.0,77.771,77.9718,77.5965,77.5965,605244.0
2021-07-19 15:30:00,88.91,89.38,88.86,89.37,1274294.0,77.5965,78.0067,77.5528,77.9979,1274294.0
2021-07-20 09:30:00,89.14,91.69,89.0,91.68,1139098.0,77.7972,80.0227,77.675,80.014,1139098.0
2021-07-20 10:00:00,91.66,92.94,91.56,92.92,1065924.0,79.9965,81.1137,79.9093,81.0962,1065924.0
2021-07-20 10:30:00,92.92,93.06,92.48,93.06,697730.0,81.0962,81.2184,80.7122,81.2184,697730.0
2021-07-20 11:00:00,93.06,93.39,92.92,93.1,676343.0,81.2184,81.5064,81.0962,81.2533,676343.0
2021-07-20 11:30:00,93.1,93.48,93.0,93.48,395329.0,81.2533,81.585,81.166,81.585,395329.0
2021-07-20 12:00:00,93.5,93.57,93.17,93.54,406218.0,81.6024,81.6635,81.3144,81.6373,406218.0
2021-07-20 12:30:00,93.53,93.6,93.39,93.5,295166.0,81.6286,81.6897,81.5064,81.6024,295166.0
2021-07-20 13:00:00,93.5,93.51,93.16,93.2,371826.0,81.6024,81.6111,81.3057,81.3406,371826.0
2021-07-20 13:30:00,93.21,93.25,92.93,93.05,543031.0,81.3493,81.3842,81.1049,81.2097,543031.0
2021-07-20 14:00:00,93.06,93.21,92.77,92.79,371284.0,81.2184,81.3493,80.9653,80.9828,371284.0
2021-07-20 14:30:00,92.8,92.89,92.67,92.74,405132.0,80.9915,81.07,80.878,80.9391,405132.0
2021-07-20 15:00:00,92.74,92.99,92.63,92.76,373904.0,80.9391,81.1573,80.8431,80.9566,373904.0
2021-07-20 15:30:00,92.75,92.81,92.28,92.32,1298297.0,80.9478,81.0002,80.5377,80.5726,1298297.0
2021-07-21 09:30:00,93.24,94.35,93.18,94.14,951669.0,81.3755,82.3442,81.3231,82.161,951669.0
2021-07-21 10:00:00,94.13,94.35,93.6,93.63,578776.0,82.1522,82.3442,81.6897,81.7159,578776.0
2021-07-21 10:30:00,93.62,93.87,93.35,93.49,343758.0,81.7071,81.9253,81.4715,81.5937,343758.0
2021-07-21 11:00:00,93.51,93.91,93.49,93.7,340304.0,81.6111,81.9602,81.5937,81.777,340304.0
2021-07-21 11:30:00,93.7,94.39,93.62,94.18,249522.0,81.777,82.3792,81.7071,82.1959,249522.0
2021-07-21 12:00:00,94.2,95.04,94.18,94.76,744396.0,82.2133,82.9464,82.1959,82.7021,744396.0
2021-07-21 12:30:00,94.76,95.51,94.72,95.4,810369.0,82.7021,83.3566,82.6672,83.2606,810369.0
2021-07-21 13:00:00,95.4,95.94,95.37,95.92,1069652.0,83.2606,83.7319,83.2345,83.7145,1069652.0
2021-07-21 13:30:00,95.93,96.05,95.75,95.97,1317600.0,83.7232,83.8279,83.5661,83.7581,1317600.0
2021-07-21 14:00:00,95.98,96.0,95.64,95.69,678394.0,83.7668,83.7843,83.4701,83.5137,678394.0
2021-07-21 14:30:00,95.68,95.77,95.58,95.65,521629.0,83.505,83.5836,83.4177,83.4788,521629.0
2021-07-21 15:00:00,95.65,95.83,95.58,95.81,674385.0,83.4788,83.6359,83.4177,83.6185,674385.0
2021-07-21 15:30:00,95.81,95.94,95.57,95.68,2287105.0,83.6185,83.7319,83.409,83.505,2287105.0
2021-07-22 09:30:00,95.42,96.23,94.84,95.44,1117410.0,83.2781,83.985,82.7719,83.2956,1117410.0
2021-07-22 10:00:00,95.44,95.98,95.3,95.55,502675.0,83.2956,83.7668,83.1734,83.3916,502675.0
2021-07-22 10:30:00,95.54,95.89,95.2,95.26,475670.0,83.3828,83.6883,83.0861,83.1385,475670.0
2021-07-22 11:00:00,95.25,95.39,95.02,95.12,333907.0,83.1297,83.2519,82.929,83.0163,333907.0
2021-07-22 11:30:00,95.13,95.23,94.99,95.18,328726.0,83.025,83.1123,82.9028,83.0686,328726.0
2021-07-22 12:00:00,95.19,95.31,94.92,95.31,289658.0,83.0774,83.1821,82.8417,83.1821,289658.0
2021-07-22 12:30:00,95.32,95.5,95.27,95.5,241165.0,83.1908,83.3479,83.1472,83.3479,241165.0
2021-07-22 13:00:00,95.51,95.7,95.46,95.59,305619.0,83.3566,83.5225,83.313,83.4265,305619.0
2021-07-22 13:30:00,95.59,95.73,95.5,95.67,229626.0,83.4265,83.5486,83.3479,83.4963,229626.0
2021-07-22 14:00:00,95.67,96.12,95.64,95.77,839057.0,83.4963,83.889,83.4701,83.5836,839057.0
2021-07-22 14:30:00,95.76,95.78,95.57,95.63,326576.0,83.5748,83.5923,83.409,83.4614,326576.0
2021-07-22 15:00:00,95.62,96.09,95.59,95.93,657986.0,83.4526,83.8628,83.4265,83.7232,657986.0
2021-07-22 15:30:00,95.93,95.94,95.52,95.59,833117.0,83.7232,83.7319,83.3654,83.4265,833117.0
2021-07-23 09:30:00,96.28,97.17,95.41,95.43,1532240.0,84.0287,84.8054,83.2694,83.2868,1532240.0
2021-07-23 10:00:00,95.42,95.44,94.51,94.69,1504130.0,83.2781,83.2956,82.4839,82.641,1504130.0
2021-07-23 10:30:00,94.69,95.45,94.43,95.36,1224042.0,82.641,83.3043,82.4141,83.2257,1224042.0
2021-07-23 11:00:00,95.36,95.46,94.71,94.78,608751.0,83.2257,83.313,82.6584,82.7195,608751.0
2021-07-23 11:30:00,94.77,94.89,94.5,94.55,705278.0,82.7108,82.8155,82.4752,82.5188,705278.0
2021-07-23 12:00:00,94.55,94.97,94.54,94.76,709767.0,82.5188,82.8854,82.5101,82.7021,709767.0
2021-07-23 12:30:00,94.77,94.84,94.57,94.61,318265.0,82.7108,82.7719,82.5363,82.5712,318265.0
2021-07-23 13:00:00,94.61,94.8,94.53,94.65,360597.0,82.5712,82.737,82.5013,82.6061,360597.0
2021-07-23 13:30:00,94.65,94.68,94.42,94.62,378275.0,82.6061,82.6323,82.4053,82.5799,378275.0
2021-07-23 14:00:00,94.61,94.62,94.34,94.38,610337.0,82.5712,82.5799,82.3355,82.3704,610337.0
2021-07-23 14:30:00,94.37,94.42,94.22,94.32,490450.0,82.3617,82.4053,82.2308,82.3181,490450.0
2021-07-23 15:00:00,94.33,94.47,94.19,94.45,500019.0,82.3268,82.449,82.2046,82.4315,500019.0
2021-07-23 15:30:00,94.45,94.81,94.33,94.55,1438036.0,82.4315,82.7457,82.3268,82.5188,1438036.0
2021-07-26 09:30:00,94.37,95.77,94.35,95.7,983207.0,82.3617,83.5836,82.3442,83.5225,983207.0
2021-07-26 10:00:00,95.71,96.24,95.57,95.87,583487.0,83.5312,83.9938,83.409,83.6708,583487.0
2021-07-26 10:30:00,95.89,96.01,95.55,95.68,431761.0,83.6883,83.793,83.3916,83.505,431761.0
2021-07-26 11:00:00,95.66,96.06,95.44,95.99,747122.0,83.4876,83.8367,83.2956,83.7756,747122.0
2021-07-26 11:30:00,95.99,96.15,95.87,95.98,297858.0,83.7756,83.9152,83.6708,83.7668,297858.0
2021-07-26 12:00:00,95.97,96.32,95.8,96.23,577839.0,83.7581,84.0636,83.6097,83.985,577839.0
2021-07-26 12:30:00,96.23,96.29,95.98,96.03,392583.0,83.985,84.0374,83.7668,83.8105,392583.0
2021-07-26 13:00:00,96.03,96.25,96.02,96.11,548340.0,83.8105,84.0025,83.8017,83.8803,548340.0
2021-07-26 13:30:00,96.12,96.4,96.08,96.4,874683.0,83.889,84.1334,83.8541,84.1334,874683.0
2021-07-26 14:00:00,96.41,96.47,96.08,96.44,501064.0,84.1421,84.1945,83.8541,84.1683,501064.0
2021-07-26 14:30:00,96.44,96.56,96.32,96.36,567474.0,84.1683,84.273,84.0636,84.0985,567474.0
2021-07-26 15:00:00,96.36,96.55,96.34,96.55,417532.0,84.0985,84.2643,84.081,84.2643,417532.0
2021-07-26 15:30:00,96.54,96.66,96.45,96.56,1275349.0,84.2556,84.3603,84.177,84.273,1275349.0
2021-07-27 09:30:00,95.88,96.42,95.52,95.94,1096764.0,83.6796,84.1508,83.3654,83.7319,1096764.0
2021-07-27 10:00:00,95.94,96.85,95.88,96.8,567647.0,83.7319,84.5261,83.6796,84.4825,567647.0
2021-07-27 10:30:00,96.8,96.86,96.17,96.7,591844.0,84.4825,84.5349,83.9327,84.3952,591844.0
2021-07-27 11:00:00,96.7,97.05,96.3,96.37,559496.0,84.3952,84.7007,84.0461,84.1072,559496.0
2021-07-27 11:30:00,96.37,96.41,96.03,96.37,837605.0,84.1072,84.1421,83.8105,84.1072,837605.0
2021-07-27 12:00:00,96.36,96.39,95.67,96.02,393497.0,84.0985,84.1247,83.4963,83.8017,393497.0
2021-07-27 12:30:00,96.01,96.13,95.77,96.07,464812.0,83.793,83.8978,83.5836,83.8454,464812.0
2021-07-27 13:00:00,96.06,96.32,95.99,96.04,207941.0,83.8367,84.0636,83.7756,83.8192,207941.0
2021-07-27 13:30:00,96.04,96.49,96.01,96.22,262385.0,83.8192,84.2119,83.793,83.9763,262385.0
2021-07-27 14:00:00,96.2,96.54,96.14,96.37,254364.0,83.9588,84.2556,83.9065,84.1072,254364.0
2021-07-27 14:30:00,96.37,96.42,96.15,96.16,329967.0,84.1072,84.1508,83.9152,83.9239,329967.0
2021-07-27 15:00:00,96.15,96.41,96.15,96.36,430145.0,83.9152,84.1421,83.9152,84.0985,430145.0
2021-07-27 15:30:00,96.36,96.54,96.08,96.5,722229.0,84.0985,84.2556,83.8541,84.2207,722229.0
2021-07-28 09:30:00,96.51,96.89,95.91,95.96,710991.0,84.2294,84.561,83.7057,83.7494,710991.0
2021-07-28 10:00:00,95.92,96.1,95.55,95.84,517510.0,83.7145,83.8716,83.3916,83.6447,517510.0
2021-07-28 10:30:00,95.85,96.36,95.8,96.31,304870.0,83.6534,84.0985,83.6097,84.0548,304870.0
2021-07-28 11:00:00,96.29,96.42,96.12,96.36,591589.0,84.0374,84.1508,83.889,84.0985,591589.0
2021-07-28 11:30:00,96.37,96.69,96.21,96.56,419910.0,84.1072,84.3865,83.9676,84.273,419910.0
2021-07-28 12:00:00,96.55,96.63,96.06,96.06,855227.0,84.2643,84.3341,83.8367,83.8367,855227.0
2021-07-28 12:30:00,96.06,96.36,96.01,96.28,353936.0,83.8367,84.0985,83.793,84.0287,353936.0
2021-07-28 13:00:00,96.3,96.55,96.17,96.33,372572.0,84.0461,84.2643,83.9327,84.0723,372572.0
2021-07-28 13:30:00,96.34,96.41,96.01,96.03,612346.0,84.081,84.1421,83.793,83.8105,612346.0
2021-07-28 14:00:00,96.02,96.53,95.95,96.24,482323.0,83.8017,84.2469,83.7407,83.9938,482323.0
2021-07-28 14:30:00,96.24,96.82,96.16,96.73,425281.0,83.9938,84.5,83.9239,84.4214,425281.0
2021-07-28 15:00:00,96.73,96.88,96.3,96.48,553082.0,84.4214,84.5523,84.0461,84.2032,553082.0
2021-07-28 15:30:00,96.49,96.63,96.06,96.06,1090184.0,84.2119,84.3341,83.8367,83.8367,1090184.0
2021-07-29 09:30:00,96.16,96.73,95.53,95.87,875737.0,84.5341,85.0352,83.9803,84.2792,875737.0
2021-07-29 10:00:00,95.87,96.43,95.62,96.01,687390.0,84.2792,84.7715,84.0594,84.4022,687390.0
2021-07-29 10:30:00,95.98,96.4,95.88,96.39,911494.0,84.3759,84.7451,84.288,84.7363,911494.0
2021-07-29 11:00:00,96.4,96.51,96.23,96.36,215917.0,84.7451,84.8418,84.5956,84.7099,215917.0
2021-07-29 11:30:00,96.36,96.66,96.36,96.48,276377.0,84.7099,84.9736,84.7099,84.8154,276377.0
2021-07-29 12:00:00,96.49,96.67,96.37,96.63,646601.0,84.8242,84.9824,84.7187,84.9473,646601.0
2021-07-29 12:30:00,96.61,96.71,96.44,96.6,231518.0,84.9297,85.0176,84.7802,84.9209,231518.0
2021-07-29 13:00:00,96.59,96.85,96.48,96.76,291973.0,84.9121,85.1407,84.8154,85.0616,291973.0
2021-07-29 13:30:00,96.74,96.78,96.5,96.66,730133.0,85.044,85.0791,84.833,84.9736,730133.0
2021-07-29 14:00:00,96.67,96.69,96.44,96.55,487299.0,84.9824,85.0,84.7802,84.8769,487299.0
2021-07-29 14:30:00,96.55,96.58,96.35,96.44,319972.0,84.8769,84.9033,84.7011,84.7802,319972.0
2021-07-29 15:00:00,96.43,96.52,96.29,96.35,391878.0,84.7715,84.8506,84.6484,84.7011,391878.0
2021-07-29 15:30:00,96.35,96.54,96.21,96.28,618428.0,84.7011,84.8682,84.5781,84.6396,618428.0
2021-07-30 09:30:00,95.94,97.07,95.79,96.79,519109.0,84.3407,85.3341,84.2088,85.0879,519109.0
2021-07-30 10:00:00,96.78,97.21,96.4,96.43,829520.0,85.0791,85.4572,84.7451,84.7715,829520.0
2021-07-30 10:30:00,96.47,96.62,96.25,96.32,653157.0,84.8066,84.9385,84.6132,84.6748,653157.0
2021-07-30 11:00:00,96.31,96.49,96.17,96.19,175515.0,84.666,84.8242,84.5429,84.5605,175515.0
2021-07-30 11:30:00,96.17,96.31,96.03,96.14,430495.0,84.5429,84.666,84.4198,84.5165,430495.0
2021-07-30 12:00:00,96.14,96.17,95.89,95.99,439778.0,84.5165,84.5429,84.2967,84.3847,439778.0
2021-07-30 12:30:00,95.99,96.19,95.87,95.88,115936.0,84.3847,84.5605,84.2792,84.288,115936.0
2021-07-30 13:00:00,95.9,96.1,95.73,95.86,948116.0,84.3055,84.4814,84.1561,84.2704,948116.0
2021-07-30 13:30:00,95.86,95.99,95.74,95.97,390999.0,84.2704,84.3847,84.1649,84.3671,390999.0
2021-07-30 14:00:00,95.97,95.99,95.57,95.58,261103.0,84.3671,84.3847,84.0154,84.0242,261103.0
2021-07-30 14:30:00,95.58,95.91,95.53,95.86,313253.0,84.0242,84.3143,83.9803,84.2704,313253.0
2021-07-30 15:00:00,95.87,96.01,95.66,95.84,237035.0,84.2792,84.4022,84.0945,84.2528,237035.0
2021-07-30 15:30:00,95.83,96.02,95.77,95.98,601719.0,84.244,84.411,84.1913,84.3759,601719.0
2021-08-02 09:30:00,96.72,98.4,96.52,98.18,993986.0,85.0264,86.5033,84.8506,86.3099,993986.0
2021-08-02 10:00:00,98.16,98.28,97.24,97.25,1079655.0,86.2923,86.3978,85.4835,85.4923,1079655.0
2021-08-02 10:30:00,97.26,97.49,96.88,96.91,575149.0,85.5011,85.7033,85.167,85.1934,575149.0
2021-08-02 11:00:00,96.9,97.04,96.68,96.8,393319.0,85.1846,85.3077,84.9912,85.0967,393319.0
2021-08-02 11:30:00,96.8,96.85,96.3,96.35,391016.0,85.0967,85.1407,84.6572,84.7011,391016.0
2021-08-02 12:00:00,96.34,96.34,95.97,96.29,494585.0,84.6923,84.6923,84.3671,84.6484,494585.0
2021-08-02 12:30:00,96.3,96.57,96.23,96.56,199235.0,84.6572,84.8945,84.5956,84.8857,199235.0
2021-08-02 13:00:00,96.56,96.66,96.42,96.59,172095.0,84.8857,84.9736,84.7627,84.9121,172095.0
2021-08-02 13:30:00,96.61,96.74,96.43,96.74,170572.0,84.9297,85.044,84.7715,85.044,170572.0
2021-08-02 14:00:00,96.73,96.82,96.55,96.79,234603.0,85.0352,85.1143,84.8769,85.0879,234603.0
2021-08-02 14:30:00,96.79,96.84,96.64,96.71,183068.0,85.0879,85.1319,84.9561,85.0176,183068.0
2021-08-02 15:00:00,96.7,96.75,96.44,96.55,539903.0,85.0088,85.0528,84.7802,84.8769,539903.0
2021-08-02 15:30:00,96.55,96.63,96.05,96.23,977542.0,84.8769,84.9473,84.4374,84.5956,977542.0
2021-08-03 09:30:00,96.75,96.96,94.83,95.07,679624.0,85.0528,85.2374,83.3649,83.5759,679624.0
2021-08-03 10:00:00,95.08,96.07,95.02,95.86,514819.0,83.5847,84.455,83.5319,84.2704,514819.0
2021-08-03 10:30:00,95.87,96.16,95.46,95.82,588721.0,84.2792,84.5341,83.9187,84.2352,588721.0
2021-08-03 11:00:00,95.81,96.56,95.79,96.55,292050.0,84.2264,84.8857,84.2088,84.8769,292050.0
2021-08-03 11:30:00,96.55,96.89,96.53,96.65,277093.0,84.8769,85.1758,84.8594,84.9649,277093.0
2021-08-03 12:00:00,96.66,96.69,96.44,96.5,185487.0,84.9736,85.0,84.7802,84.833,185487.0
2021-08-03 12:30:00,96.51,96.54,96.35,96.4,259691.0,84.8418,84.8682,84.7011,84.7451,259691.0
2021-08-03 13:00:00,96.44,96.54,96.27,96.34,208554.0,84.7802,84.8682,84.6308,84.6923,208554.0
2021-08-03 13:30:00,96.34,96.62,96.18,96.6,216977.0,84.6923,84.9385,84.5517,84.9209,216977.0
2021-08-03 14:00:00,96.61,96.72,96.55,96.68,237875.0,84.9297,85.0264,84.8769,84.9912,237875.0
2021-08-03 14:30:00,96.67,96.75,96.57,96.69,203588.0,84.9824,85.0528,84.8945,85.0,203588.0
2021-08-03 15:00:00,96.69,96.94,96.69,96.86,239856.0,85.0,85.2198,85.0,85.1495,239856.0
2021-08-03 15:30:00,96.86,97.03,96.52,96.61,914102.0,85.1495,85.2989,84.8506,84.9297,914102.0
2021-08-04 09:30:00,95.77,96.58,95.56,96.36,748219.0,84.1913,84.9033,84.0066,84.7099,748219.0
2021-08-04 10:00:00,96.37,97.54,96.37,97.35,626773.0,84.7187,85.7473,84.7187,85.5802,626773.0
2021-08-04 10:30:00,97.34,97.48,96.79,97.22,359893.0,85.5714,85.6945,85.0879,85.4659,359893.0
2021-08-04 11:00:00,97.21,97.48,96.95,97.16,216817.0,85.4572,85.6945,85.2286,85.4132,216817.0
2021-08-04 11:30:00,97.16,97.21,96.61,96.67,234748.0,85.4132,85.4572,84.9297,84.9824,234748.0
2021-08-04 12:00:00,96.66,96.8,96.45,96.55,226944.0,84.9736,85.0967,84.789,84.8769,226944.0
2021-08-04 12:30:00,96.54,96.84,96.5,96.79,197012.0,84.8682,85.1319,84.833,85.0879,197012.0
2021-08-04 13:00:00,96.78,96.82,96.62,96.67,216286.0,85.0791,85.1143,84.9385,84.9824,216286.0
2021-08-04 13:30:00,96.66,96.72,96.45,96.58,359991.0,84.9736,85.0264,84.789,84.9033,359991.0
2021-08-04 14:00:00,96.59,96.73,96.56,96.65,263872.0,84.9121,85.0352,84.8857,84.9649,263872.0
2021-08-04 14:30:00,96.64,96.75,96.41,96.55,302297.0,84.9561,85.0528,84.7539,84.8769,302297.0
2021-08-04 15:00:00,96.54,96.62,96.4,96.6,272445.0,84.8682,84.9385,84.7451,84.9209,272445.0
2021-08-04 15:30:00,96.6,96.6,96.24,96.29,837584.0,84.9209,84.9209,84.6044,84.6484,837584.0
2021-08-05 09:30:00,96.84,97.81,96.84,97.51,499306.0,85.1319,85.9846,85.1319,85.7209,499306.0
2021-08-05 10:00:00,97.52,97.84,97.34,97.48,274661.0,85.7297,86.011,85.5714,85.6945,274661.0
2021-08-05 10:30:00,97.53,97.79,97.47,97.7,236936.0,85.7385,85.967,85.6857,85.8879,236936.0
2021-08-05 11:00:00,97.71,97.87,97.59,97.83,207575.0,85.8967,86.0374,85.7912,86.0022,207575.0
2021-08-05 11:30:00,97.83,97.9,97.58,97.68,304057.0,86.0022,86.0637,85.7824,85.8703,304057.0
2021-08-05 12:00:00,97.69,97.84,97.56,97.58,405899.0,85.8791,86.011,85.7648,85.7824,405899.0
2021-08-05 12:30:00,97.58,97.6,97.39,97.49,249272.0,85.7824,85.8,85.6154,85.7033,249272.0
2021-08-05 13:00:00,97.5,97.68,97.47,97.55,182904.0,85.7121,85.8703,85.6857,85.756,182904.0
2021-08-05 13:30:00,97.55,97.57,97.45,97.54,128029.0,85.756,85.7736,85.6681,85.7473,128029.0
2021-08-05 14:00:00,97.52,97.63,97.39,97.63,178108.0,85.7297,85.8264,85.6154,85.8264,178108.0
2021-08-05 14:30:00,97.62,97.69,97.51,97.53,204450.0,85.8176,85.8791,85.7209,85.7385,204450.0
2021-08-05 15:00:00,97.53,97.86,97.5,97.8,267949.0,85.7385,86.0286,85.7121,85.9758,267949.0
2021-08-05 15:30:00,97.8,97.93,97.73,97.84,834945.0,85.9758,86.0901,85.9143,86.011,834945.0
2021-08-06 09:30:00,98.63,99.24,98.29,98.53,1156002.0,86.7055,87.2417,86.4066,86.6176,1156002.0
2021-08-06 10:00:00,98.54,98.88,98.37,98.57,1026104.0,86.6264,86.9252,86.4769,86.6527,1026104.0
2021-08-06 10:30:00,98.56,99.28,98.47,99.28,792203.0,86.6439,87.2769,86.5648,87.2769,792203.0
2021-08-06 11:00:00,99.27,99.6,99.23,99.53,542685.0,87.2681,87.5582,87.2329,87.4967,542685.0
2021-08-06 11:30:00,99.52,99.53,99.35,99.49,391523.0,87.4879,87.4967,87.3384,87.4615,391523.0
2021-08-06 12:00:00,99.49,99.98,99.39,99.8,563823.0,87.4615,87.8923,87.3736,87.734,563823.0
2021-08-06 12:30:00,99.79,99.92,99.68,99.81,328646.0,87.7252,87.8395,87.6285,87.7428,328646.0
2021-08-06 13:00:00,99.81,99.87,99.72,99.74,270969.0,87.7428,87.7956,87.6637,87.6813,270969.0
2021-08-06 13:30:00,99.74,99.75,99.39,99.48,336333.0,87.6813,87.6901,87.3736,87.4527,336333.0
2021-08-06 14:00:00,99.48,99.89,99.41,99.76,303470.0,87.4527,87.8131,87.3912,87.6989,303470.0
2021-08-06 14:30:00,99.75,99.75,99.47,99.55,286834.0,87.6901,87.6901,87.4439,87.5142,286834.0
2021-08-06 15:00:00,99.54,99.77,99.47,99.77,338006.0,87.5055,87.7076,87.4439,87.7076,338006.0
2021-08-06 15:30:00,99.77,99.82,99.51,99.74,857067.0,87.7076,87.7516,87.4791,87.6813,857067.0
2021-08-09 09:30:00,99.57,99.97,98.97,99.67,507056.0,87.5318,87.8835,87.0044,87.6197,507056.0
2021-08-09 10:00:00,99.68,99.86,99.25,99.51,279329.0,87.6285,87.7868,87.2505,87.4791,279329.0
2021-08-09 10:30:00,99.5,100.29,99.31,100.2,586874.0,87.4703,88.1648,87.3033,88.0857,586874.0
2021-08-09 11:00:00,100.18,100.37,100.05,100.2,480006.0,88.0681,88.2351,87.9538,88.0857,480006.0
2021-08-09 11:30:00,100.2,100.44,100.15,100.28,430074.0,88.0857,88.2966,88.0417,88.156,430074.0
2021-08-09 12:00:00,100.27,100.5,100.14,100.42,255877.0,88.1472,88.3494,88.0329,88.2791,255877.0
2021-08-09 12:30:00,100.43,100.53,100.36,100.53,212906.0,88.2878,88.3758,88.2263,88.3758,212906.0
2021-08-09 13:00:00,100.51,100.67,100.47,100.62,272177.0,88.3582,88.4988,88.323,88.4549,272177.0
2021-08-09 13:30:00,100.62,100.68,100.47,100.64,311275.0,88.4549,88.5076,88.323,88.4725,311275.0
2021-08-09 14:00:00,100.62,100.99,100.6,100.94,429721.0,88.4549,88.7801,88.4373,88.7362,429721.0
2021-08-09 14:30:00,100.94,100.97,100.7,100.86,396183.0,88.7362,88.7626,88.5252,88.6659,396183.0
2021-08-09 15:00:00,100.85,100.9,100.69,100.85,529374.0,88.6571,88.701,88.5164,88.6571,529374.0
2021-08-09 15:30:00,100.84,100.9,100.63,100.75,1151849.0,88.6483,88.701,88.4637,88.5692,1151849.0
2021-08-10 09:30:00,100.74,101.75,100.59,101.68,854955.0,88.5604,89.4483,88.4285,89.3867,854955.0
2021-08-10 10:00:00,101.65,102.52,101.56,102.35,718716.0,89.3603,90.1252,89.2812,89.9757,718716.0
2021-08-10 10:30:00,102.37,102.47,102.0,102.31,451533.0,89.9933,90.0812,89.668,89.9406,451533.0
2021-08-10 11:00:00,102.3,102.93,102.26,102.77,510007.0,89.9318,90.4856,89.8966,90.3449,510007.0
2021-08-10 11:30:00,102.77,102.81,102.31,102.41,419163.0,90.3449,90.3801,89.9406,90.0285,419163.0
2021-08-10 12:00:00,102.42,102.57,102.32,102.4,445442.0,90.0373,90.1691,89.9493,90.0197,445442.0
2021-08-10 12:30:00,102.41,102.42,102.08,102.26,287221.0,90.0285,90.0373,89.7384,89.8966,287221.0
2021-08-10 13:00:00,102.24,102.34,102.07,102.27,361014.0,89.879,89.9669,89.7296,89.9054,361014.0
2021-08-10 13:30:00,102.28,102.36,101.94,102.21,373810.0,89.9142,89.9845,89.6153,89.8526,373810.0
2021-08-10 14:00:00,102.21,102.28,102.08,102.23,343029.0,89.8526,89.9142,89.7384,89.8702,343029.0
2021-08-10 14:30:00,102.23,102.41,102.16,102.2,269214.0,89.8702,90.0285,89.8087,89.8439,269214.0
2021-08-10 15:00:00,102.2,102.24,102.08,102.08,363497.0,89.8439,89.879,89.7384,89.7384,363497.0
2021-08-10 15:30:00,102.09,102.1,101.83,102.05,994285.0,89.7472,89.7559,89.5186,89.712,994285.0
2021-08-11 09:30:00,102.28,103.32,101.85,103.23,925045.0,89.9142,90.8284,89.5362,90.7493,925045.0
2021-08-11 10:00:00,103.24,103.52,102.87,102.98,594614.0,90.7581,91.0043,90.4328,90.5295,594614.0
2021-08-11 10:30:00,102.97,103.51,102.88,103.27,498917.0,90.5208,90.9955,90.4416,90.7845,498917.0
2021-08-11 11:00:00,103.28,103.34,103.02,103.02,399164.0,90.7933,90.846,90.5647,90.5647,399164.0
2021-08-11 11:30:00,103.01,103.17,102.78,102.93,302543.0,90.5559,90.6966,90.3537,90.4856,302543.0
2021-08-11 12:00:00,102.91,103.28,102.87,103.17,284138.0,90.468,90.7933,90.4328,90.6966,284138.0
2021-08-11 12:30:00,103.17,103.64,103.15,103.59,364258.0,90.6966,91.1098,90.679,91.0658,364258.0
2021-08-11 13:00:00,103.59,103.7,103.21,103.32,517837.0,91.0658,91.1625,90.7317,90.8284,517837.0
2021-08-11 13:30:00,103.32,103.45,103.3,103.31,237463.0,90.8284,90.9427,90.8109,90.8197,237463.0
2021-08-11 14:00:00,103.3,103.51,103.2,103.47,342485.0,90.8109,90.9955,90.723,90.9603,342485.0
2021-08-11 14:30:00,103.47,103.47,103.2,103.4,478349.0,90.9603,90.9603,90.723,90.8988,478349.0
2021-08-11 15:00:00,103.4,103.8,103.34,103.66,485619.0,90.8988,91.2504,90.846,91.1273,485619.0
2021-08-11 15:30:00,103.66,103.93,103.57,103.88,1014132.0,91.1273,91.3647,91.0482,91.3207,1014132.0
2021-08-12 09:30:00,103.53,104.64,103.51,103.94,842781.0,91.0131,91.9889,90.9955,91.3735,842781.0
2021-08-12 10:00:00,103.96,104.31,103.81,104.11,409858.0,91.3911,91.6988,91.2592,91.5229,409858.0
2021-08-12 10:30:00,104.08,104.31,103.95,104.19,344468.0,91.4966,91.6988,91.3823,91.5933,344468.0
2021-08-12 11:00:00,104.17,104.3,103.95,104.22,224753.0,91.5757,91.69,91.3823,91.6196,224753.0
2021-08-12 11:30:00,104.22,104.31,103.99,104.16,272954.0,91.6196,91.6988,91.4174,91.5669,272954.0
2021-08-12 12:00:00,104.16,104.46,104.16,104.36,261178.0,91.5669,91.8306,91.5669,91.7427,261178.0
2021-08-12 12:30:00,104.36,104.49,104.3,104.48,202623.0,91.7427,91.857,91.69,91.8482,202623.0
2021-08-12 13:00:00,104.47,104.53,104.36,104.5,246566.0,91.8394,91.8922,91.7427,91.8658,246566.0
2021-08-12 13:30:00,104.49,104.64,104.39,104.51,187375.0,91.857,91.9889,91.7691,91.8746,187375.0
2021-08-12 14:00:00,104.52,104.61,104.4,104.44,193681.0,91.8834,91.9625,91.7779,91.813,193681.0
2021-08-12 14:30:00,104.44,104.61,104.37,104.45,281942.0,91.813,91.9625,91.7515,91.8218,281942.0
2021-08-12 15:00:00,104.45,104.71,104.44,104.56,267675.0,91.8218,92.0504,91.813,91.9185,267675.0
2021-08-12 15:30:00,104.56,104.71,104.47,104.66,694910.0,91.9185,92.0504,91.8394,92.0064,694910.0
2021-08-13 09:30:00,104.5,104.77,103.41,103.42,685926.0,91.8658,92.1031,90.9076,90.9164,685926.0
2021-08-13 10:00:00,103.4,103.55,102.79,102.92,976044.0,90.8988,91.0306,90.3625,90.4768,976044.0
2021-08-13 10:30:00,102.92,103.17,102.86,103.07,478363.0,90.4768,90.6966,90.4241,90.6087,478363.0
2021-08-13 11:00:00,103.07,103.21,102.96,103.0,416503.0,90.6087,90.7317,90.512,90.5471,416503.0
2021-08-13 11:30:00,103.02,103.05,102.68,102.75,374027.0,90.5647,90.5911,90.2658,90.3274,374027.0
2021-08-13 12:00:00,102.75,103.15,102.75,103.1,248877.0,90.3274,90.679,90.3274,90.635,248877.0
2021-08-13 12:30:00,103.09,103.35,103.0,103.3,271919.0,90.6263,90.8548,90.5471,90.8109,271919.0
2021-08-13 13:00:00,103.3,103.64,103.2,103.63,347092.0,90.8109,91.1098,90.723,91.101,347092.0
2021-08-13 13:30:00,103.62,103.85,103.51,103.78,445801.0,91.0922,91.2944,90.9955,91.2328,445801.0
2021-08-13 14:00:00,103.78,104.01,103.65,103.86,381235.0,91.2328,91.435,91.1185,91.3032,381235.0
2021-08-13 14:30:00,103.87,103.91,103.68,103.85,252205.0,91.3119,91.3471,91.1449,91.2944,252205.0
2021-08-13 15:00:00,103.86,104.06,103.79,103.81,286413.0,91.3032,91.479,91.2416,91.2592,286413.0
2021-08-13 15:30:00,103.79,104.15,103.72,103.94,1017176.0,91.2416,91.5581,91.1801,91.3735,1017176.0
2021-08-16 09:30:00,103.21,103.32,102.28,102.38,553840.0,90.7317,90.8284,89.9142,90.0021,553840.0
2021-08-16 10:00:00,102.37,103.36,102.19,102.74,409446.0,89.9933,90.8636,89.8351,90.3186,409446.0
2021-08-16 10:30:00,102.76,103.3,102.76,102.92,274450.0,90.3361,90.8109,90.3361,90.4768,274450.0
2021-08-16 11:00:00,102.94,103.21,102.78,103.15,214402.0,90.4944,90.7317,90.3537,90.679,214402.0
2021-08-16 11:30:00,103.16,103.48,103.09,103.2,168576.0,90.6878,90.9691,90.6263,90.723,168576.0
2021-08-16 12:00:00,103.21,103.32,103.08,103.12,213467.0,90.7317,90.8284,90.6175,90.6526,213467.0
2021-08-16 12:30:00,103.13,103.26,102.93,103.23,171326.0,90.6614,90.7757,90.4856,90.7493,171326.0
2021-08-16 13:00:00,103.23,103.46,103.19,103.36,120388.0,90.7493,90.9515,90.7142,90.8636,120388.0
2021-08-16 13:30:00,103.35,103.41,103.25,103.41,150925.0,90.8548,90.9076,90.7669,90.9076,150925.0
2021-08-16 14:00:00,103.4,103.64,103.37,103.42,196020.0,90.8988,91.1098,90.8724,90.9164,196020.0
2021-08-16 14:30:00,103.42,103.63,103.38,103.49,145171.0,90.9164,91.101,90.8812,90.9779,145171.0
2021-08-16 15:00:00,103.49,103.66,103.45,103.61,171519.0,90.9779,91.1273,90.9427,91.0834,171519.0
2021-08-16 15:30:00,103.61,103.82,103.5,103.72,531728.0,91.0834,91.268,90.9867,91.1801,531728.0
2021-08-17 09:30:00,102.81,103.45,102.55,102.94,478275.0,90.3801,90.9427,90.1515,90.4944,478275.0
2021-08-17 10:00:00,102.94,103.85,102.71,103.47,461773.0,90.4944,91.2944,90.2922,90.9603,461773.0
2021-08-17 10:30:00,103.47,103.58,102.9,102.94,287535.0,90.9603,91.057,90.4592,90.4944,287535.0
2021-08-17 11:00:00,102.91,102.94,102.68,102.85,195920.0,90.468,90.4944,90.2658,90.4153,195920.0
2021-08-17 11:30:00,102.85,103.18,102.77,103.07,297565.0,90.4153,90.7054,90.3449,90.6087,297565.0
2021-08-17 12:00:00,103.08,103.09,102.54,102.55,243826.0,90.6175,90.6263,90.1427,90.1515,243826.0
2021-08-17 12:30:00,102.55,102.56,101.68,101.68,406127.0,90.1515,90.1603,89.3867,89.3867,406127.0
2021-08-17 13:00:00,101.68,102.3,101.6,102.26,181634.0,89.3867,89.9318,89.3164,89.8966,181634.0
2021-08-17 13:30:00,102.25,102.29,101.9,102.25,522494.0,89.8878,89.923,89.5801,89.8878,522494.0
2021-08-17 14:00:00,102.24,102.42,102.14,102.15,250246.0,89.879,90.0373,89.7911,89.7999,250246.0
2021-08-17 14:30:00,102.15,102.67,102.1,102.65,266045.0,89.7999,90.257,89.7559,90.2394,266045.0
2021-08-17 15:00:00,102.63,102.81,102.56,102.65,261597.0,90.2219,90.3801,90.1603,90.2394,261597.0
2021-08-17 15:30:00,102.65,102.99,102.59,102.87,574545.0,90.2394,90.5383,90.1867,90.4328,574545.0
2021-08-18 09:30:00,102.38,102.66,101.83,102.66,514472.0,90.0021,90.2482,89.5186,90.2482,514472.0
2021-08-18 10:00:00,102.67,102.82,102.45,102.7,624432.0,90.257,90.3889,90.0636,90.2834,624432.0
2021-08-18 10:30:00,102.69,102.9,102.52,102.8,413500.0,90.2746,90.4592,90.1252,90.3713,413500.0
2021-08-18 11:00:00,102.81,103.06,102.73,102.98,313445.0,90.3801,90.5999,90.3098,90.5295,313445.0
2021-08-18 11:30:00,102.97,103.02,102.67,102.85,213181.0,90.5208,90.5647,90.257,90.4153,213181.0
2021-08-18 12:00:00,102.86,103.03,102.56,102.57,163608.0,90.4241,90.5735,90.1603,90.1691,163608.0
2021-08-18 12:30:00,102.57,102.7,102.53,102.65,244715.0,90.1691,90.2834,90.134,90.2394,244715.0
2021-08-18 13:00:00,102.65,102.8,102.53,102.75,237838.0,90.2394,90.3713,90.134,90.3274,237838.0
2021-08-18 13:30:00,102.75,102.81,102.68,102.8,233711.0,90.3274,90.3801,90.2658,90.3713,233711.0
2021-08-18 14:00:00,102.78,102.79,102.17,102.53,274219.0,90.3537,90.3625,89.8175,90.134,274219.0
2021-08-18 14:30:00,102.54,102.61,102.25,102.35,396608.0,90.1427,90.2043,89.8878,89.9757,396608.0
2021-08-18 15:00:00,102.34,102.4,102.08,102.11,252765.0,89.9669,90.0197,89.7384,89.7647,252765.0
2021-08-18 15:30:00,102.09,102.09,101.12,101.26,977852.0,89.7472,89.7472,88.8944,89.0175,977852.0
2021-08-19 09:30:00,99.55,100.56,99.32,100.41,1061896.0,87.5142,88.4021,87.312,88.2703,1061896.0
2021-08-19 10:00:00,100.36,100.75,100.07,100.12,590853.0,88.2263,88.5692,87.9714,88.0153,590853.0
2021-08-19 10:30:00,100.12,100.12,99.35,99.58,893571.0,88.0153,88.0153,87.3384,87.5406,893571.0
2021-08-19 11:00:00,99.6,99.72,98.71,98.78,824652.0,87.5582,87.6637,86.7758,86.8373,824652.0
2021-08-19 11:30:00,98.79,99.4,98.72,99.34,792050.0,86.8461,87.3824,86.7846,87.3296,792050.0
2021-08-19 12:00:00,99.34,99.5,99.19,99.42,517255.0,87.3296,87.4703,87.1978,87.4,517255.0
2021-08-19 12:30:00,99.43,99.57,99.32,99.52,414533.0,87.4088,87.5318,87.312,87.4879,414533.0
2021-08-19 13:00:00,99.53,99.54,99.22,99.29,273914.0,87.4967,87.5055,87.2241,87.2857,273914.0
2021-08-19 13:30:00,99.29,99.44,99.17,99.27,387347.0,87.2857,87.4175,87.1802,87.2681,387347.0
2021-08-19 14:00:00,99.28,99.43,99.06,99.1,408480.0,87.2769,87.4088,87.0835,87.1186,408480.0
2021-08-19 14:30:00,99.09,99.46,98.8,99.37,484827.0,87.1099,87.4351,86.8549,87.356,484827.0
2021-08-19 15:00:00,99.35,99.94,99.35,99.92,374787.0,87.3384,87.8571,87.3384,87.8395,374787.0
2021-08-19 15:30:00,99.93,99.96,99.56,99.74,991266.0,87.8483,87.8747,87.523,87.6813,991266.0
2021-08-20 09:30:00,99.79,100.43,99.54,99.92,567795.0,87.7252,88.2878,87.5055,87.8395,567795.0
2021-08-20 10:00:00,99.95,100.22,99.74,99.77,325383.0,87.8659,88.1032,87.6813,87.7076,325383.0
2021-08-20 10:30:00,99.78,99.97,99.51,99.66,339950.0,87.7164,87.8835,87.4791,87.6109,339950.0
2021-08-20 11:00:00,99.65,100.26,99.63,100.06,306060.0,87.6022,88.1384,87.5846,87.9626,306060.0
2021-08-20 11:30:00,100.04,100.4,100.04,100.36,233698.0,87.945,88.2615,87.945,88.2263,233698.0
2021-08-20 12:00:00,100.37,100.57,100.36,100.57,376645.0,88.2351,88.4109,88.2263,88.4109,376645.0
2021-08-20 12:30:00,100.57,100.96,100.57,100.79,175209.0,88.4109,88.7538,88.4109,88.6043,175209.0
2021-08-20 13:00:00,100.8,101.02,100.79,100.81,177434.0,88.6131,88.8065,88.6043,88.6219,177434.0
2021-08-20 13:30:00,100.79,100.86,100.63,100.63,228782.0,88.6043,88.6659,88.4637,88.4637,228782.0
2021-08-20 14:00:00,100.64,100.96,100.63,100.69,215937.0,88.4725,88.7538,88.4637,88.5164,215937.0
2021-08-20 14:30:00,100.68,100.72,100.5,100.6,287314.0,88.5076,88.5428,88.3494,88.4373,287314.0
2021-08-20 15:00:00,100.6,100.66,100.47,100.62,395979.0,88.4373,88.49,88.323,88.4549,395979.0
2021-08-20 15:30:00,100.61,100.83,100.48,100.66,834936.0,88.4461,88.6395,88.3318,88.49,834936.0
2021-08-23 09:30:00,101.98,102.84,101.72,102.38,750480.0,89.6505,90.4065,89.4219,90.0021,750480.0
2021-08-23 10:00:00,102.39,102.56,101.95,102.13,324740.0,90.0109,90.1603,89.6241,89.7823,324740.0
2021-08-23 10:30:00,102.13,102.53,101.99,102.4,233655.0,89.7823,90.134,89.6592,90.0197,233655.0
2021-08-23 11:00:00,102.39,102.58,102.28,102.57,255342.0,90.0109,90.1779,89.9142,90.1691,255342.0
2021-08-23 11:30:00,102.57,102.62,102.39,102.4,208846.0,90.1691,90.2131,90.0109,90.0197,208846.0
2021-08-23 12:00:00,102.41,102.82,102.41,102.67,194981.0,90.0285,90.3889,90.0285,90.257,194981.0
2021-08-23 12:30:00,102.67,102.76,102.6,102.72,232025.0,90.257,90.3361,90.1955,90.301,232025.0
2021-08-23 13:00:00,102.74,102.88,102.63,102.73,214672.0,90.3186,90.4416,90.2219,90.3098,214672.0
2021-08-23 13:30:00,102.74,102.86,102.55,102.59,179396.0,90.3186,90.4241,90.1515,90.1867,179396.0
2021-08-23 14:00:00,102.59,102.73,102.52,102.6,249439.0,90.1867,90.3098,90.1252,90.1955,249439.0
2021-08-23 14:30:00,102.62,102.67,102.46,102.47,171446.0,90.2131,90.257,90.0724,90.0812,171446.0
2021-08-23 15:00:00,102.46,102.49,102.35,102.48,207243.0,90.0724,90.0988,89.9757,90.09,207243.0
2021-08-23 15:30:00,102.47,102.52,102.11,102.16,650013.0,90.0812,90.1252,89.7647,89.8087,650013.0
2021-08-24 09:30:00,102.69,103.41,102.53,103.23,521270.0,90.2746,90.9076,90.134,90.7493,521270.0
2021-08-24 10:00:00,103.24,103.3,102.67,103.01,326997.0,90.7581,90.8109,90.257,90.5559,326997.0
2021-08-24 10:30:00,103.04,103.2,102.91,103.18,236900.0,90.5823,90.723,90.468,90.7054,236900.0
2021-08-24 11:00:00,103.19,103.25,103.01,103.06,239743.0,90.7142,90.7669,90.5559,90.5999,239743.0
2021-08-24 11:30:00,103.04,103.09,102.84,102.88,179111.0,90.5823,90.6263,90.4065,90.4416,179111.0
2021-08-24 12:00:00,102.89,103.02,102.78,103.0,177558.0,90.4504,90.5647,90.3537,90.5471,177558.0
2021-08-24 12:30:00,102.99,103.36,102.98,103.32,269977.0,90.5383,90.8636,90.5295,90.8284,269977.0
2021-08-24 13:00:00,103.33,103.44,103.23,103.24,216224.0,90.8372,90.9339,90.7493,90.7581,216224.0
2021-08-24 13:30:00,103.24,103.35,103.15,103.23,180710.0,90.7581,90.8548,90.679,90.7493,180710.0
2021-08-24 14:00:00,103.23,103.43,103.07,103.13,320336.0,90.7493,90.9251,90.6087,90.6614,320336.0
2021-08-24 14:30:00,103.13,103.3,103.07,103.18,242139.0,90.6614,90.8109,90.6087,90.7054,242139.0
2021-08-24 15:00:00,103.19,103.23,103.05,103.18,301355.0,90.7142,90.7493,90.5911,90.7054,301355.0
2021-08-24 15:30:00,103.18,103.18,102.96,103.08,550162.0,90.7054,90.7054,90.512,90.6175,550162.0
2021-08-25 09:30:00,103.51,104.19,103.04,104.08,536972.0,90.9955,91.5933,90.5823,91.4966,536972.0
2021-08-25 10:00:00,104.08,104.27,103.85,104.25,307612.0,91.4966,91.6636,91.2944,91.646,307612.0
2021-08-25 10:30:00,104.23,104.69,104.18,104.6,308111.0,91.6284,92.0328,91.5845,91.9537,308111.0
2021-08-25 11:00:00,104.61,104.76,104.38,104.75,522387.0,91.9625,92.0943,91.7603,92.0856,522387.0
2021-08-25 11:30:00,104.76,104.93,104.73,104.85,323359.0,92.0943,92.2438,92.068,92.1735,323359.0
2021-08-25 12:00:00,104.86,104.97,104.77,104.81,237087.0,92.1823,92.279,92.1031,92.1383,237087.0
2021-08-25 12:30:00,104.81,104.83,104.51,104.65,183120.0,92.1383,92.1559,91.8746,91.9976,183120.0
2021-08-25 13:00:00,104.65,104.81,104.52,104.76,287286.0,91.9976,92.1383,91.8834,92.0943,287286.0
2021-08-25 13:30:00,104.75,104.88,104.7,104.7,159166.0,92.0856,92.1998,92.0416,92.0416,159166.0
2021-08-25 14:00:00,104.71,104.81,104.54,104.64,304072.0,92.0504,92.1383,91.9009,91.9889,304072.0
2021-08-25 14:30:00,104.63,104.63,104.31,104.36,133087.0,91.9801,91.9801,91.6988,91.7427,133087.0
2021-08-25 15:00:00,104.38,104.42,104.1,104.2,143707.0,91.7603,91.7955,91.5141,91.602,143707.0
2021-08-25 15:30:00,104.2,104.23,103.99,104.09,496951.0,91.602,91.6284,91.4174,91.5053,496951.0
2021-08-26 09:30:00,104.64,105.65,104.51,105.29,933684.0,91.9889,92.8767,91.8746,92.5603,933684.0
2021-08-26 10:00:00,105.28,105.42,104.7,105.01,547852.0,92.5515,92.6745,92.0416,92.3141,547852.0
2021-08-26 10:30:00,105.04,105.18,103.9,103.99,362031.0,92.3405,92.4636,91.3383,91.4174,362031.0
2021-08-26 11:00:00,103.98,104.64,103.82,104.56,229612.0,91.4086,91.9889,91.268,91.9185,229612.0
2021-08-26 11:30:00,104.55,104.8,104.36,104.67,203879.0,91.9097,92.1295,91.7427,92.0152,203879.0
2021-08-26 12:00:00,104.68,104.81,104.54,104.7,181624.0,92.024,92.1383,91.9009,92.0416,181624.0
2021-08-26 12:30:00,104.72,104.76,104.36,104.45,186464.0,92.0592,92.0943,91.7427,91.8218,186464.0
2021-08-26 13:00:00,104.44,104.56,104.05,104.1,276947.0,91.813,91.9185,91.4702,91.5141,276947.0
2021-08-26 13:30:00,104.11,104.45,104.05,104.39,274511.0,91.5229,91.8218,91.4702,91.7691,274511.0
2021-08-26 14:00:00,104.38,104.39,104.03,104.07,223194.0,91.7603,91.7691,91.4526,91.4878,223194.0
2021-08-26 14:30:00,104.07,104.15,103.76,103.83,864711.0,91.4878,91.5581,91.2152,91.2768,864711.0
2021-08-26 15:00:00,103.82,104.0,103.66,103.9,212310.0,91.268,91.4262,91.1273,91.3383,212310.0
2021-08-26 15:30:00,103.9,104.1,103.83,103.85,526958.0,91.3383,91.5141,91.2768,91.2944,526958.0
2021-08-27 09:30:00,103.89,105.23,103.68,105.01,564391.0,91.3295,92.5075,91.1449,92.3141,564391.0
2021-08-27 10:00:00,104.97,105.08,104.59,105.01,343939.0,92.279,92.3757,91.9449,92.3141,343939.0
2021-08-27 10:30:00,105.06,105.42,104.85,105.39,315642.0,92.3581,92.6745,92.1735,92.6482,315642.0
2021-08-27 11:00:00,105.39,105.46,105.15,105.16,484331.0,92.6482,92.7097,92.4372,92.446,484331.0
2021-08-27 11:30:00,105.16,105.42,105.16,105.35,175738.0,92.446,92.6745,92.446,92.613,175738.0
2021-08-27 12:00:00,105.35,105.41,105.18,105.28,224833.0,92.613,92.6658,92.4636,92.5515,224833.0
2021-08-27 12:30:00,105.28,105.46,105.21,105.38,172331.0,92.5515,92.7097,92.4899,92.6394,172331.0
2021-08-27 13:00:00,105.37,105.43,105.32,105.35,128900.0,92.6306,92.6833,92.5866,92.613,128900.0
2021-08-27 13:30:00,105.34,105.44,105.29,105.39,124967.0,92.6042,92.6921,92.5603,92.6482,124967.0
2021-08-27 14:00:00,105.38,105.42,105.22,105.39,383865.0,92.6394,92.6745,92.4987,92.6482,383865.0
2021-08-27 14:30:00,105.39,105.44,105.18,105.19,185768.0,92.6482,92.6921,92.4636,92.4724,185768.0
2021-08-27 15:00:00,105.19,105.36,105.14,105.27,273331.0,92.4724,92.6218,92.4284,92.5427,273331.0
2021-08-27 15:30:00,105.28,105.46,105.18,105.45,811638.0,92.5515,92.7097,92.4636,92.7009,811638.0
2021-08-30 09:30:00,105.63,105.81,104.39,104.52,537752.0,92.8592,93.0174,91.7691,91.8834,537752.0
2021-08-30 10:00:00,104.5,104.7,104.08,104.63,302449.0,91.8658,92.0416,91.4966,91.9801,302449.0
2021-08-30 10:30:00,104.62,104.87,104.46,104.73,217756.0,91.9713,92.191,91.8306,92.068,217756.0
2021-08-30 11:00:00,104.73,105.14,104.6,104.9,247219.0,92.068,92.4284,91.9537,92.2174,247219.0
2021-08-30 11:30:00,104.91,105.01,104.66,104.98,217747.0,92.2262,92.3141,92.0064,92.2877,217747.0
2021-08-30 12:00:00,104.98,105.28,104.98,105.01,186079.0,92.2877,92.5515,92.2877,92.3141,186079.0
2021-08-30 12:30:00,105.01,105.19,104.87,104.98,226584.0,92.3141,92.4724,92.191,92.2877,226584.0
2021-08-30 13:00:00,104.98,105.01,104.62,104.62,240395.0,92.2877,92.3141,91.9713,91.9713,240395.0
2021-08-30 13:30:00,104.63,104.69,104.39,104.41,213192.0,91.9801,92.0328,91.7691,91.7867,213192.0
2021-08-30 14:00:00,104.42,104.5,104.31,104.36,200542.0,91.7955,91.8658,91.6988,91.7427,200542.0
2021-08-30 14:30:00,104.36,104.38,104.2,104.31,225042.0,91.7427,91.7603,91.602,91.6988,225042.0
2021-08-30 15:00:00,104.3,104.5,103.97,104.15,548998.0,91.69,91.8658,91.3999,91.5581,548998.0
2021-08-30 15:30:00,104.14,104.25,103.88,104.09,849619.0,91.5493,91.646,91.3207,91.5053,849619.0
2021-08-31 09:30:00,104.27,104.71,103.37,103.67,499840.0,91.6636,92.0504,90.8724,91.1361,499840.0
2021-08-31 10:00:00,103.68,104.55,103.63,104.14,324709.0,91.1449,91.9097,91.101,91.5493,324709.0
2021-08-31 10:30:00,104.15,104.7,103.97,104.5,221308.0,91.5581,92.0416,91.3999,91.8658,221308.0
2021-08-31 11:00:00,104.49,104.71,104.31,104.53,209172.0,91.857,92.0504,91.6988,91.8922,209172.0
2021-08-31 11:30:00,104.5,104.7,104.39,104.52,160007.0,91.8658,92.0416,91.7691,91.8834,160007.0
2021-08-31 12:00:00,104.51,104.68,104.43,104.62,151647.0,91.8746,92.024,91.8042,91.9713,151647.0
2021-08-31 12:30:00,104.62,104.64,104.34,104.37,202590.0,91.9713,91.9889,91.7251,91.7515,202590.0
2021-08-31 13:00:00,104.36,104.4,104.0,104.08,237232.0,91.7427,91.7779,91.4262,91.4966,237232.0
2021-08-31 13:30:00,104.08,104.38,103.93,104.35,243037.0,91.4966,91.7603,91.3647,91.7339,243037.0
2021-08-31 14:00:00,104.35,104.37,104.09,104.28,188705.0,91.7339,91.7515,91.5053,91.6724,188705.0
2021-08-31 14:30:00,104.28,104.41,104.24,104.4,156278.0,91.6724,91.7867,91.6372,91.7779,156278.0
2021-08-31 15:00:00,104.42,104.47,104.18,104.38,211597.0,91.7955,91.8394,91.5845,91.7603,211597.0
2021-08-31 15:30:00,104.37,104.46,104.22,104.41,856698.0,91.7515,91.8306,91.6196,91.7867,856698.0
2021-09-01 09:30:00,104.54,104.58,103.57,103.89,762373.0,91.9009,91.9361,91.0482,91.3295,762373.0
2021-09-01 10:00:00,103.89,104.75,103.89,104.65,346373.0,91.3295,92.0856,91.3295,91.9976,346373.0
2021-09-01 10:30:00,104.66,105.08,104.59,105.02,244355.0,92.0064,92.3757,91.9449,92.3229,244355.0
2021-09-01 11:00:00,104.99,105.04,104.61,104.78,238496.0,92.2965,92.3405,91.9625,92.1119,238496.0
2021-09-01 11:30:00,104.81,104.84,104.53,104.54,146356.0,92.1383,92.1647,91.8922,91.9009,146356.0
2021-09-01 12:00:00,104.55,104.66,104.48,104.59,178416.0,91.9097,92.0064,91.8482,91.9449,178416.0
2021-09-01 12:30:00,104.6,104.86,104.57,104.79,170136.0,91.9537,92.1823,91.9273,92.1207,170136.0
2021-09-01 13:00:00,104.78,104.84,104.62,104.64,148467.0,92.1119,92.1647,91.9713,91.9889,148467.0
2021-09-01 13:30:00,104.65,104.9,104.58,104.88,167319.0,91.9976,92.2174,91.9361,92.1998,167319.0
2021-09-01 14:00:00,104.87,104.9,104.64,104.64,127627.0,92.191,92.2174,91.9889,91.9889,127627.0
2021-09-01 14:30:00,104.62,104.72,104.5,104.52,163046.0,91.9713,92.0592,91.8658,91.8834,163046.0
2021-09-01 15:00:00,104.52,104.61,104.28,104.33,277218.0,91.8834,91.9625,91.6724,91.7163,277218.0
2021-09-01 15:30:00,104.33,104.45,104.12,104.31,931504.0,91.7163,91.8218,91.5317,91.6988,931504.0
2021-09-02 09:30:00,105.01,105.01,104.36,104.59,573521.0,92.3141,92.3141,91.7427,91.9449,573521.0
2021-09-02 10:00:00,104.59,104.98,104.43,104.98,300892.0,91.9449,92.2877,91.8042,92.2877,300892.0
2021-09-02 10:30:00,104.99,105.3,104.85,105.23,328288.0,92.2965,92.5691,92.1735,92.5075,328288.0
2021-09-02 11:00:00,105.22,105.51,105.22,105.25,294702.0,92.4987,92.7537,92.4987,92.5251,294702.0
2021-09-02 11:30:00,105.27,105.4,105.17,105.26,182458.0,92.5427,92.657,92.4548,92.5339,182458.0
2021-09-02 12:00:00,105.27,105.29,105.13,105.25,230674.0,92.5427,92.5603,92.4196,92.5251,230674.0
2021-09-02 12:30:00,105.25,105.44,105.12,105.37,188287.0,92.5251,92.6921,92.4108,92.6306,188287.0
2021-09-02 13:00:00,105.36,105.37,104.97,104.98,215999.0,92.6218,92.6306,92.279,92.2877,215999.0
2021-09-02 13:30:00,104.95,105.04,104.85,104.91,166090.0,92.2614,92.3405,92.1735,92.2262,166090.0
2021-09-02 14:00:00,104.9,104.92,104.58,104.61,219869.0,92.2174,92.235,91.9361,91.9625,219869.0
2021-09-02 14:30:00,104.61,104.87,104.58,104.8,245356.0,91.9625,92.191,91.9361,92.1295,245356.0
2021-09-02 15:00:00,104.81,104.91,104.54,104.6,176509.0,92.1383,92.2262,91.9009,91.9537,176509.0
2021-09-02 15:30:00,104.61,104.92,104.43,104.84,560711.0,91.9625,92.235,91.8042,92.1647,560711.0
2021-09-03 09:30:00,104.74,105.24,104.41,104.56,385640.0,92.0768,92.5163,91.7867,91.9185,385640.0
2021-09-03 10:00:00,104.51,105.33,104.36,105.0,330297.0,91.8746,92.5954,91.7427,92.3053,330297.0
2021-09-03 10:30:00,104.98,104.99,104.55,104.77,306605.0,92.2877,92.2965,91.9097,92.1031,306605.0
2021-09-03 11:00:00,104.77,104.87,104.57,104.7,175646.0,92.1031,92.191,91.9273,92.0416,175646.0
2021-09-03 11:30:00,104.72,104.75,104.49,104.53,234676.0,92.0592,92.0856,91.857,91.8922,234676.0
2021-09-03 12:00:00,104.52,104.52,104.31,104.49,151979.0,91.8834,91.8834,91.6988,91.857,151979.0
2021-09-03 12:30:00,104.49,104.53,104.31,104.34,240847.0,91.857,91.8922,91.6988,91.7251,240847.0
2021-09-03 13:00:00,104.34,104.53,104.27,104.38,450063.0,91.7251,91.8922,91.6636,91.7603,450063.0
2021-09-03 13:30:00,104.38,104.51,104.33,104.36,491631.0,91.7603,91.8746,91.7163,91.7427,491631.0
2021-09-03 14:00:00,104.33,104.34,104.0,104.01,505624.0,91.7163,91.7251,91.4262,91.435,505624.0
2021-09-03 14:30:00,104.01,104.02,103.77,103.79,512922.0,91.435,91.4438,91.224,91.2416,512922.0
2021-09-03 15:00:00,103.8,104.28,103.77,104.27,459139.0,91.2504,91.6724,91.224,91.6636,459139.0
2021-09-03 15:30:00,104.27,104.5,104.21,104.25,677372.0,91.6636,91.8658,91.6108,91.646,677372.0
2021-09-07 09:30:00,104.08,105.17,104.08,105.02,615868.0,91.4966,92.4548,91.4966,92.3229,615868.0
2021-09-07 10:00:00,105.0,105.37,104.85,105.06,377015.0,92.3053,92.6306,92.1735,92.3581,377015.0
2021-09-07 10:30:00,105.07,105.08,104.6,104.92,316218.0,92.3669,92.3757,91.9537,92.235,316218.0
2021-09-07 11:00:00,104.91,105.02,104.44,104.87,315681.0,92.2262,92.3229,91.813,92.191,315681.0
2021-09-07 11:30:00,104.86,105.02,104.64,104.7,204861.0,92.1823,92.3229,91.9889,92.0416,204861.0
2021-09-07 12:00:00,104.69,104.89,104.62,104.75,181944.0,92.0328,92.2086,91.9713,92.0856,181944.0
2021-09-07 12:30:00,104.76,104.98,104.72,104.9,226638.0,92.0943,92.2877,92.0592,92.2174,226638.0
2021-09-07 13:00:00,104.9,105.04,104.78,104.93,240888.0,92.2174,92.3405,92.1119,92.2438,240888.0
2021-09-07 13:30:00,104.94,105.04,104.87,105.02,183403.0,92.2526,92.3405,92.191,92.3229,183403.0
2021-09-07 14:00:00,105.01,105.01,104.78,104.86,225567.0,92.3141,92.3141,92.1119,92.1823,225567.0
2021-09-07 14:30:00,104.86,105.14,104.85,105.08,411007.0,92.1823,92.4284,92.1735,92.3757,411007.0
2021-09-07 15:00:00,105.08,105.19,104.6,104.6,473914.0,92.3757,92.4724,91.9537,91.9537,473914.0
2021-09-07 15:30:00,104.6,104.65,104.07,104.18,1150886.0,91.9537,91.9976,91.4878,91.5845,1150886.0
2021-09-08 09:30:00,103.85,104.31,103.53,104.11,527909.0,91.2944,91.6988,91.0131,91.5229,527909.0
2021-09-08 10:00:00,104.12,104.57,103.95,104.24,394141.0,91.5317,91.9273,91.3823,91.6372,394141.0
2021-09-08 10:30:00,104.24,104.29,103.07,103.28,418783.0,91.6372,91.6812,90.6087,90.7933,418783.0
2021-09-08 11:00:00,103.25,103.68,103.2,103.48,284349.0,90.7669,91.1449,90.723,90.9691,284349.0
2021-09-08 11:30:00,103.47,103.58,103.3,103.34,211377.0,90.9603,91.057,90.8109,90.846,211377.0
2021-09-08 12:00:00,103.36,103.81,103.26,103.75,264695.0,90.8636,91.2592,90.7757,91.2065,264695.0
2021-09-08 12:30:00,103.75,103.97,103.71,103.96,180132.0,91.2065,91.3999,91.1713,91.3911,180132.0
2021-09-08 13:00:00,103.95,103.95,103.51,103.72,225137.0,91.3823,91.3823,90.9955,91.1801,225137.0
2021-09-08 13:30:00,103.71,103.77,103.59,103.61,172160.0,91.1713,91.224,91.0658,91.0834,172160.0
2021-09-08 14:00:00,103.61,103.86,103.59,103.67,215428.0,91.0834,91.3032,91.0658,91.1361,215428.0
2021-09-08 14:30:00,103.66,103.68,103.53,103.6,178566.0,91.1273,91.1449,91.0131,91.0746,178566.0
2021-09-08 15:00:00,103.59,103.74,103.48,103.54,244324.0,91.0658,91.1977,90.9691,91.0218,244324.0
2021-09-08 15:30:00,103.53,103.75,103.47,103.58,521234.0,91.0131,91.2065,90.9603,91.057,521234.0
2021-09-09 09:30:00,103.35,104.59,103.3,104.5,700709.0,90.8548,91.9449,90.8109,91.8658,700709.0
2021-09-09 10:00:00,104.52,105.23,104.45,104.89,600121.0,91.8834,92.5075,91.8218,92.2086,600121.0
2021-09-09 10:30:00,104.88,105.0,104.57,104.7,285901.0,92.1998,92.3053,91.9273,92.0416,285901.0
2021-09-09 11:00:00,104.69,104.93,104.26,104.34,271306.0,92.0328,92.2438,91.6548,91.7251,271306.0
2021-09-09 11:30:00,104.33,104.67,104.29,104.67,195598.0,91.7163,92.0152,91.6812,92.0152,195598.0
2021-09-09 12:00:00,104.7,104.71,104.23,104.44,177021.0,92.0416,92.0504,91.6284,91.813,177021.0
2021-09-09 12:30:00,104.44,104.79,104.36,104.63,176885.0,91.813,92.1207,91.7427,91.9801,176885.0
2021-09-09 13:00:00,104.62,104.68,104.11,104.29,223672.0,91.9713,92.024,91.5229,91.6812,223672.0
2021-09-09 13:30:00,104.3,104.3,104.02,104.14,170833.0,91.69,91.69,91.4438,91.5493,170833.0
2021-09-09 14:00:00,104.13,104.21,103.93,104.12,246125.0,91.5405,91.6108,91.3647,91.5317,246125.0
2021-09-09 14:30:00,104.11,104.27,103.95,104.21,208567.0,91.5229,91.6636,91.3823,91.6108,208567.0
2021-09-09 15:00:00,104.2,104.32,104.08,104.12,211047.0,91.602,91.7075,91.4966,91.5317,211047.0
2021-09-09 15:30:00,104.12,104.46,103.76,103.85,787006.0,91.5317,91.8306,91.2152,91.2944,787006.0
2021-09-10 09:30:00,104.43,104.79,103.8,103.84,446301.0,91.8042,92.1207,91.2504,91.2856,446301.0
2021-09-10 10:00:00,103.84,104.01,103.59,103.91,377930.0,91.2856,91.435,91.0658,91.3471,377930.0
2021-09-10 10:30:00,103.89,103.89,103.25,103.47,342538.0,91.3295,91.3295,90.7669,90.9603,342538.0
2021-09-10 11:00:00,103.47,103.56,103.21,103.45,314861.0,90.9603,91.0394,90.7317,90.9427,314861.0
2021-09-10 11:30:00,103.43,103.95,103.4,103.95,230477.0,90.9251,91.3823,90.8988,91.3823,230477.0
2021-09-10 12:00:00,103.95,104.45,103.81,104.44,258284.0,91.3823,91.8218,91.2592,91.813,258284.0
2021-09-10 12:30:00,104.44,104.73,104.38,104.48,252597.0,91.813,92.068,91.7603,91.8482,252597.0
2021-09-10 13:00:00,104.49,104.59,104.22,104.25,190141.0,91.857,91.9449,91.6196,91.646,190141.0
2021-09-10 13:30:00,104.25,104.28,104.13,104.27,231287.0,91.646,91.6724,91.5405,91.6636,231287.0
2021-09-10 14:00:00,104.27,104.34,104.03,104.04,229671.0,91.6636,91.7251,91.4526,91.4614,229671.0
2021-09-10 14:30:00,104.04,104.14,103.96,104.08,210282.0,91.4614,91.5493,91.3911,91.4966,210282.0
2021-09-10 15:00:00,104.09,104.1,103.56,103.62,321764.0,91.5053,91.5141,91.0394,91.0922,321764.0
2021-09-10 15:30:00,103.63,103.73,103.45,103.62,808584.0,91.101,91.1889,90.9427,91.0922,808584.0
2021-09-13 09:30:00,103.84,104.52,103.74,104.13,498236.0,91.2856,91.8834,91.1977,91.5405,498236.0
2021-09-13 10:00:00,104.1,104.25,103.22,103.9,391927.0,91.5141,91.646,90.7405,91.3383,391927.0
2021-09-13 10:30:00,103.88,104.14,103.51,104.11,378948.0,91.3207,91.5493,90.9955,91.5229,378948.0
2021-09-13 11:00:00,104.12,104.35,103.57,104.03,272267.0,91.5317,91.7339,91.0482,91.4526,272267.0
2021-09-13 11:30:00,104.04,104.35,103.96,103.98,288673.0,91.4614,91.7339,91.3911,91.4086,288673.0
2021-09-13 12:00:00,103.98,104.37,103.9,104.21,182748.0,91.4086,91.7515,91.3383,91.6108,182748.0
2021-09-13 12:30:00,104.2,104.28,104.0,104.18,165744.0,91.602,91.6724,91.4262,91.5845,165744.0
2021-09-13 13:00:00,104.19,104.3,104.03,104.07,194529.0,91.5933,91.69,91.4526,91.4878,194529.0
2021-09-13 13:30:00,104.06,104.11,103.89,103.92,209478.0,91.479,91.5229,91.3295,91.3559,209478.0
2021-09-13 14:00:00,103.92,104.09,103.84,103.96,168994.0,91.3559,91.5053,91.2856,91.3911,168994.0
2021-09-13 14:30:00,103.97,104.0,103.79,103.9,225109.0,91.3999,91.4262,91.2416,91.3383,225109.0
2021-09-13 15:00:00,103.89,104.09,103.59,104.01,364387.0,91.3295,91.5053,91.0658,91.435,364387.0
2021-09-13 15:30:00,104.01,104.43,103.89,104.41,817796.0,91.435,91.8042,91.3295,91.7867,817796.0
2021-09-14 09:30:00,104.35,105.4,104.1,104.31,761013.0,91.7339,92.657,91.5141,91.6988,761013.0
2021-09-14 10:00:00,104.32,104.33,102.83,103.02,652175.0,91.7075,91.7163,90.3977,90.5647,652175.0
2021-09-14 10:30:00,103.01,103.02,102.34,102.45,491222.0,90.5559,90.5647,89.9669,90.0636,491222.0
2021-09-14 11:00:00,102.45,102.8,102.34,102.55,434277.0,90.0636,90.3713,89.9669,90.1515,434277.0
2021-09-14 11:30:00,102.56,102.68,102.41,102.59,338690.0,90.1603,90.2658,90.0285,90.1867,338690.0
2021-09-14 12:00:00,102.58,102.9,102.55,102.86,267825.0,90.1779,90.4592,90.1515,90.4241,267825.0
2021-09-14 12:30:00,102.87,102.89,102.37,102.39,264766.0,90.4328,90.4504,89.9933,90.0109,264766.0
2021-09-14 13:00:00,102.39,102.48,102.08,102.31,308644.0,90.0109,90.09,89.7384,89.9406,308644.0
2021-09-14 13:30:00,102.31,102.52,102.17,102.34,206449.0,89.9406,90.1252,89.8175,89.9669,206449.0
2021-09-14 14:00:00,102.33,102.34,101.85,101.88,243953.0,89.9581,89.9669,89.5362,89.5625,243953.0
2021-09-14 14:30:00,101.86,102.05,101.74,102.01,266478.0,89.545,89.712,89.4395,89.6768,266478.0
2021-09-14 15:00:00,102.01,102.08,101.72,101.75,359157.0,89.6768,89.7384,89.4219,89.4483,359157.0
2021-09-14 15:30:00,101.75,102.02,101.66,101.92,1010186.0,89.4483,89.6856,89.3691,89.5977,1010186.0
2021-09-15 09:30:00,102.16,103.14,101.81,102.66,614276.0,89.8087,90.6702,89.501,90.2482,614276.0
2021-09-15 10:00:00,102.65,102.85,101.96,102.35,295996.0,90.2394,90.4153,89.6329,89.9757,295996.0
2021-09-15 10:30:00,102.38,102.7,101.99,102.27,258617.0,90.0021,90.2834,89.6592,89.9054,258617.0
2021-09-15 11:00:00,102.27,102.85,102.19,102.71,286652.0,89.9054,90.4153,89.8351,90.2922,286652.0
2021-09-15 11:30:00,102.7,102.76,102.4,102.65,214886.0,90.2834,90.3361,90.0197,90.2394,214886.0
2021-09-15 12:00:00,102.65,102.97,102.46,102.81,180824.0,90.2394,90.5208,90.0724,90.3801,180824.0
2021-09-15 12:30:00,102.83,103.09,102.82,102.98,233194.0,90.3977,90.6263,90.3889,90.5295,233194.0
2021-09-15 13:00:00,102.99,103.12,102.9,103.02,209107.0,90.5383,90.6526,90.4592,90.5647,209107.0
2021-09-15 13:30:00,103.03,103.34,103.02,103.11,175662.0,90.5735,90.846,90.5647,90.6438,175662.0
2021-09-15 14:00:00,103.11,103.16,102.88,103.1,241429.0,90.6438,90.6878,90.4416,90.635,241429.0
2021-09-15 14:30:00,103.1,103.15,102.8,102.84,314593.0,90.635,90.679,90.3713,90.4065,314593.0
2021-09-15 15:00:00,102.84,103.22,102.77,103.08,480079.0,90.4065,90.7405,90.3449,90.6175,480079.0
2021-09-15 15:30:00,103.09,103.28,102.99,103.06,897991.0,90.6263,90.7933,90.5383,90.5999,897991.0
2021-09-16 09:30:00,103.51,104.17,102.75,102.94,543949.0,90.9955,91.5757,90.3274,90.4944,543949.0
2021-09-16 10:00:00,102.91,103.01,102.28,102.46,325838.0,90.468,90.5559,89.9142,90.0724,325838.0
2021-09-16 10:30:00,102.44,102.6,101.75,101.99,315017.0,90.0548,90.1955,89.4483,89.6592,315017.0
2021-09-16 11:00:00,101.97,102.28,101.92,102.16,304477.0,89.6417,89.9142,89.5977,89.8087,304477.0
2021-09-16 11:30:00,102.16,102.29,102.06,102.16,236642.0,89.8087,89.923,89.7208,89.8087,236642.0
2021-09-16 12:00:00,102.16,102.36,101.91,102.27,212606.0,89.8087,89.9845,89.5889,89.9054,212606.0
2021-09-16 12:30:00,102.27,102.38,102.18,102.24,185171.0,89.9054,90.0021,89.8263,89.879,185171.0
2021-09-16 13:00:00,102.22,102.3,102.08,102.18,170071.0,89.8614,89.9318,89.7384,89.8263,170071.0
2021-09-16 13:30:00,102.18,102.4,102.03,102.34,179240.0,89.8263,90.0197,89.6944,89.9669,179240.0
2021-09-16 14:00:00,102.34,102.59,102.24,102.49,149784.0,89.9669,90.1867,89.879,90.0988,149784.0
2021-09-16 14:30:00,102.5,102.75,102.48,102.7,184650.0,90.1076,90.3274,90.09,90.2834,184650.0
2021-09-16 15:00:00,102.71,102.97,102.67,102.7,243760.0,90.2922,90.5208,90.257,90.2834,243760.0
2021-09-16 15:30:00,102.72,102.83,102.45,102.49,684875.0,90.301,90.3977,90.0636,90.0988,684875.0
2021-09-17 09:30:00,102.13,103.89,102.13,102.91,1999063.0,89.7823,91.3295,89.7823,90.468,1999063.0
2021-09-17 10:00:00,102.92,103.09,102.57,102.59,360958.0,90.4768,90.6263,90.1691,90.1867,360958.0
2021-09-17 10:30:00,102.61,102.61,102.14,102.38,286717.0,90.2043,90.2043,89.7911,90.0021,286717.0
2021-09-17 11:00:00,102.36,102.93,102.26,102.76,287558.0,89.9845,90.4856,89.8966,90.3361,287558.0
2021-09-17 11:30:00,102.74,102.74,102.35,102.52,220743.0,90.3186,90.3186,89.9757,90.1252,220743.0
2021-09-17 12:00:00,102.49,102.59,102.28,102.28,191980.0,90.0988,90.1867,89.9142,89.9142,191980.0
2021-09-17 12:30:00,102.27,102.5,102.11,102.13,218560.0,89.9054,90.1076,89.7647,89.7823,218560.0
2021-09-17 13:00:00,102.14,102.14,101.74,101.76,251905.0,89.7911,89.7911,89.4395,89.457,251905.0
2021-09-17 13:30:00,101.75,101.83,101.41,101.67,340967.0,89.4483,89.5186,89.1494,89.3779,340967.0
2021-09-17 14:00:00,101.66,101.91,101.6,101.64,309237.0,89.3691,89.5889,89.3164,89.3516,309237.0
2021-09-17 14:30:00,101.63,101.98,101.52,101.78,410198.0,89.3428,89.6505,89.2461,89.4746,410198.0
2021-09-17 15:00:00,101.78,101.99,101.7,101.8,379362.0,89.4746,89.6592,89.4043,89.4922,379362.0
2021-09-17 15:30:00,101.8,102.17,101.67,101.75,1189919.0,89.4922,89.8175,89.3779,89.4483,1189919.0
2021-09-20 09:30:00,98.75,99.25,98.32,98.86,949109.0,86.811,87.2505,86.433,86.9077,949109.0
2021-09-20 10:00:00,98.86,99.1,97.73,97.89,800383.0,86.9077,87.1186,85.9143,86.0549,800383.0
2021-09-20 10:30:00,97.86,98.19,97.54,97.66,590968.0,86.0286,86.3187,85.7473,85.8527,590968.0
2021-09-20 11:00:00,97.66,98.21,97.39,97.96,550619.0,85.8527,86.3363,85.6154,86.1165,550619.0
2021-09-20 11:30:00,97.95,98.16,97.76,97.94,1132491.0,86.1077,86.2923,85.9407,86.0989,1132491.0
2021-09-20 12:00:00,97.93,98.05,97.67,98.0,549715.0,86.0901,86.1956,85.8615,86.1516,549715.0
2021-09-20 12:30:00,97.99,98.1,97.77,97.79,585436.0,86.1428,86.2395,85.9494,85.967,585436.0
2021-09-20 13:00:00,97.79,98.08,97.59,98.06,665321.0,85.967,86.222,85.7912,86.2044,665321.0
2021-09-20 13:30:00,98.05,98.13,97.71,97.75,619113.0,86.1956,86.2659,85.8967,85.9319,619113.0
2021-09-20 14:00:00,97.76,97.86,97.39,97.46,580034.0,85.9407,86.0286,85.6154,85.6769,580034.0
2021-09-20 14:30:00,97.46,97.47,96.88,97.0,692411.0,85.6769,85.6857,85.167,85.2725,692411.0
2021-09-20 15:00:00,97.0,97.77,96.86,97.77,913691.0,85.2725,85.9494,85.1495,85.9494,913691.0
2021-09-20 15:30:00,97.77,98.8,97.63,98.63,2103212.0,85.9494,86.8549,85.8264,86.7055,2103212.0
2021-09-21 09:30:00,99.43,99.73,98.78,99.2,887056.0,87.4088,87.6725,86.8373,87.2066,887056.0
2021-09-21 10:00:00,99.19,99.39,98.82,99.15,642963.0,87.1978,87.3736,86.8725,87.1626,642963.0
2021-09-21 10:30:00,99.14,99.19,98.02,98.21,611412.0,87.1538,87.1978,86.1692,86.3363,611412.0
2021-09-21 11:00:00,98.19,98.41,97.94,98.05,609642.0,86.3187,86.5121,86.0989,86.1956,609642.0
2021-09-21 11:30:00,98.08,98.59,98.06,98.45,348681.0,86.222,86.6703,86.2044,86.5472,348681.0
2021-09-21 12:00:00,98.46,99.04,98.42,98.79,438043.0,86.556,87.0659,86.5209,86.8461,438043.0
2021-09-21 12:30:00,98.8,98.91,98.45,98.64,302228.0,86.8549,86.9516,86.5472,86.7143,302228.0
2021-09-21 13:00:00,98.64,98.93,98.58,98.62,337534.0,86.7143,86.9692,86.6615,86.6967,337534.0
2021-09-21 13:30:00,98.63,98.98,98.6,98.73,284473.0,86.7055,87.0132,86.6791,86.7934,284473.0
2021-09-21 14:00:00,98.72,98.85,98.39,98.41,311862.0,86.7846,86.8989,86.4945,86.5121,311862.0
2021-09-21 14:30:00,98.43,98.98,98.36,98.71,313615.0,86.5297,87.0132,86.4681,86.7758,313615.0
2021-09-21 15:00:00,98.71,98.96,98.68,98.89,380990.0,86.7758,86.9956,86.7494,86.934,380990.0
2021-09-21 15:30:00,98.89,98.95,98.26,98.31,921202.0,86.934,86.9868,86.3802,86.4242,921202.0
2021-09-22 09:30:00,99.43,101.16,99.43,101.16,649134.0,87.4088,88.9296,87.4088,88.9296,649134.0
2021-09-22 10:00:00,101.15,101.38,100.69,100.7,566258.0,88.9208,89.123,88.5164,88.5252,566258.0
2021-09-22 10:30:00,100.73,100.89,100.54,100.86,328763.0,88.5516,88.6922,88.3845,88.6659,328763.0
2021-09-22 11:00:00,100.85,100.96,100.69,100.84,332469.0,88.6571,88.7538,88.5164,88.6483,332469.0
2021-09-22 11:30:00,100.84,100.96,100.62,100.83,429385.0,88.6483,88.7538,88.4549,88.6395,429385.0
2021-09-22 12:00:00,100.83,101.09,100.7,101.08,223121.0,88.6395,88.8681,88.5252,88.8593,223121.0
2021-09-22 12:30:00,101.09,101.13,100.84,100.92,243108.0,88.8681,88.9032,88.6483,88.7186,243108.0
2021-09-22 13:00:00,100.92,100.94,100.74,100.83,248919.0,88.7186,88.7362,88.5604,88.6395,248919.0
2021-09-22 13:30:00,100.83,100.96,100.65,100.79,268387.0,88.6395,88.7538,88.4813,88.6043,268387.0
2021-09-22 14:00:00,100.79,101.67,100.5,101.65,569140.0,88.6043,89.3779,88.3494,89.3603,569140.0
2021-09-22 14:30:00,101.63,101.82,100.95,101.34,624079.0,89.3428,89.5098,88.745,89.0878,624079.0
2021-09-22 15:00:00,101.33,101.78,101.15,101.57,323777.0,89.079,89.4746,88.9208,89.29,323777.0
2021-09-22 15:30:00,101.56,101.68,100.72,100.8,974796.0,89.2812,89.3867,88.5428,88.6131,974796.0
2021-09-23 09:30:00,101.76,102.43,101.6,102.19,450434.0,89.457,90.046,89.3164,89.8351,450434.0
2021-09-23 10:00:00,102.21,102.81,102.18,102.7,422677.0,89.8526,90.3801,89.8263,90.2834,422677.0
2021-09-23 10:30:00,102.7,103.39,102.68,103.25,376210.0,90.2834,90.89,90.2658,90.7669,376210.0
2021-09-23 11:00:00,103.25,103.35,103.07,103.22,237343.0,90.7669,90.8548,90.6087,90.7405,237343.0
2021-09-23 11:30:00,103.22,103.49,103.14,103.46,203812.0,90.7405,90.9779,90.6702,90.9515,203812.0
2021-09-23 12:00:00,103.47,103.53,103.26,103.51,266313.0,90.9603,91.0131,90.7757,90.9955,266313.0
2021-09-23 12:30:00,103.48,103.59,103.36,103.39,208127.0,90.9691,91.0658,90.8636,90.89,208127.0
2021-09-23 13:00:00,103.4,103.67,103.4,103.65,131559.0,90.8988,91.1361,90.8988,91.1185,131559.0
2021-09-23 13:30:00,103.65,103.78,103.59,103.73,160638.0,91.1185,91.2328,91.0658,91.1889,160638.0
2021-09-23 14:00:00,103.73,103.99,103.65,103.91,379101.0,91.1889,91.4174,91.1185,91.3471,379101.0
2021-09-23 14:30:00,103.92,103.96,103.7,103.73,245427.0,91.3559,91.3911,91.1625,91.1889,245427.0
2021-09-23 15:00:00,103.73,103.79,103.53,103.67,229863.0,91.1889,91.2416,91.0131,91.1361,229863.0
2021-09-23 15:30:00,103.67,103.78,103.54,103.56,624210.0,91.1361,91.2328,91.0218,91.0394,624210.0
2021-09-24 09:30:00,103.39,104.12,103.14,104.12,323156.0,90.89,91.5317,90.6702,91.5317,323156.0
2021-09-24 10:00:00,104.12,104.14,103.5,103.53,292200.0,91.5317,91.5493,90.9867,91.0131,292200.0
2021-09-24 10:30:00,103.55,103.56,103.01,103.11,331184.0,91.0306,91.0394,90.5559,90.6438,331184.0
2021-09-24 11:00:00,103.13,103.26,102.96,102.98,258612.0,90.6614,90.7757,90.512,90.5295,258612.0
2021-09-24 11:30:00,102.98,103.34,102.95,103.26,179840.0,90.5295,90.846,90.5032,90.7757,179840.0
2021-09-24 12:00:00,103.26,103.47,103.2,103.26,199711.0,90.7757,90.9603,90.723,90.7757,199711.0
2021-09-24 12:30:00,103.26,103.36,103.12,103.14,212198.0,90.7757,90.8636,90.6526,90.6702,212198.0
2021-09-24 13:00:00,103.13,103.18,103.03,103.1,152103.0,90.6614,90.7054,90.5735,90.635,152103.0
2021-09-24 13:30:00,103.1,103.12,102.81,102.83,200826.0,90.635,90.6526,90.3801,90.3977,200826.0
2021-09-24 14:00:00,102.84,102.98,102.81,102.93,186613.0,90.4065,90.5295,90.3801,90.4856,186613.0
2021-09-24 14:30:00,102.93,103.13,102.88,103.12,223100.0,90.4856,90.6614,90.4416,90.6526,223100.0
2021-09-24 15:00:00,103.12,103.14,102.9,103.03,276768.0,90.6526,90.6702,90.4592,90.5735,276768.0
2021-09-24 15:30:00,103.03,103.22,102.85,102.92,845328.0,90.5735,90.7405,90.4153,90.4768,845328.0
2021-09-27 09:30:00,103.85,105.76,103.83,105.12,1082392.0,91.2944,92.9734,91.2768,92.4108,1082392.0
2021-09-27 10:00:00,105.14,105.44,104.68,104.98,328442.0,92.4284,92.6921,92.024,92.2877,328442.0
2021-09-27 10:30:00,104.97,105.33,104.89,105.0,359389.0,92.279,92.5954,92.2086,92.3053,359389.0
2021-09-27 11:00:00,104.99,105.15,104.85,104.97,280111.0,92.2965,92.4372,92.1735,92.279,280111.0
2021-09-27 11:30:00,104.98,105.15,104.87,104.98,307380.0,92.2877,92.4372,92.191,92.2877,307380.0
2021-09-27 12:00:00,104.97,105.3,104.92,105.25,202885.0,92.279,92.5691,92.235,92.5251,202885.0
2021-09-27 12:30:00,105.25,105.25,104.99,105.02,299531.0,92.5251,92.5251,92.2965,92.3229,299531.0
2021-09-27 13:00:00,105.0,105.18,104.94,105.09,317552.0,92.3053,92.4636,92.2526,92.3844,317552.0
2021-09-27 13:30:00,105.08,105.34,105.03,105.3,173950.0,92.3757,92.6042,92.3317,92.5691,173950.0
2021-09-27 14:00:00,105.33,105.57,105.32,105.46,398904.0,92.5954,92.8064,92.5866,92.7097,398904.0
2021-09-27 14:30:00,105.46,105.46,104.98,105.02,317797.0,92.7097,92.7097,92.2877,92.3229,317797.0
2021-09-27 15:00:00,105.01,105.09,104.86,104.95,564964.0,92.3141,92.3844,92.1823,92.2614,564964.0
2021-09-27 15:30:00,104.96,105.15,104.86,105.11,1005658.0,92.2702,92.4372,92.1823,92.402,1005658.0
2021-09-28 09:30:00,104.27,105.95,104.26,104.75,1091532.0,91.6636,93.1405,91.6548,92.0856,1091532.0
2021-09-28 10:00:00,104.73,104.77,103.06,103.19,933612.0,92.068,92.1031,90.5999,90.7142,933612.0
2021-09-28 10:30:00,103.22,104.22,103.09,103.83,456109.0,90.7405,91.6196,90.6263,91.2768,456109.0
2021-09-28 11:00:00,103.84,103.92,102.7,102.96,401876.0,91.2856,91.3559,90.2834,90.512,401876.0
2021-09-28 11:30:00,102.95,103.04,102.52,102.64,575875.0,90.5032,90.5823,90.1252,90.2307,575875.0
2021-09-28 12:00:00,102.64,102.71,102.32,102.46,306521.0,90.2307,90.2922,89.9493,90.0724,306521.0
2021-09-28 12:30:00,102.45,102.51,101.98,102.0,458108.0,90.0636,90.1164,89.6505,89.668,458108.0
2021-09-28 13:00:00,102.01,102.49,101.8,102.37,470171.0,89.6768,90.0988,89.4922,89.9933,470171.0
2021-09-28 13:30:00,102.37,102.41,101.85,101.92,317535.0,89.9933,90.0285,89.5362,89.5977,317535.0
2021-09-28 14:00:00,101.95,102.42,101.72,102.41,306806.0,89.6241,90.0373,89.4219,90.0285,306806.0
2021-09-28 14:30:00,102.41,103.05,102.25,102.87,399651.0,90.0285,90.5911,89.8878,90.4328,399651.0
2021-09-28 15:00:00,102.86,103.0,102.15,102.16,394021.0,90.4241,90.5471,89.7999,89.8087,394021.0
2021-09-28 15:30:00,102.15,102.26,101.73,102.02,1735937.0,89.7999,89.8966,89.4307,89.6856,1735937.0
2021-09-29 09:30:00,101.08,101.68,99.62,100.21,1398391.0,88.8593,89.3867,87.5758,88.0944,1398391.0
2021-09-29 10:00:00,100.25,100.32,99.69,99.88,857225.0,88.1296,88.1911,87.6373,87.8043,857225.0
2021-09-29 10:30:00,99.85,100.56,99.72,100.39,593882.0,87.778,88.4021,87.6637,88.2527,593882.0
2021-09-29 11:00:00,100.38,100.4,99.85,99.93,465130.0,88.2439,88.2615,87.778,87.8483,465130.0
2021-09-29 11:30:00,99.95,100.09,99.72,99.96,378274.0,87.8659,87.989,87.6637,87.8747,378274.0
2021-09-29 12:00:00,99.98,100.07,99.41,99.59,384700.0,87.8923,87.9714,87.3912,87.5494,384700.0
2021-09-29 12:30:00,99.58,99.83,99.56,99.79,279298.0,87.5406,87.7604,87.523,87.7252,279298.0
2021-09-29 13:00:00,99.77,99.89,99.6,99.62,358078.0,87.7076,87.8131,87.5582,87.5758,358078.0
2021-09-29 13:30:00,99.62,99.66,99.16,99.48,456346.0,87.5758,87.6109,87.1714,87.4527,456346.0
2021-09-29 14:00:00,99.47,99.97,99.41,99.73,474145.0,87.4439,87.8835,87.3912,87.6725,474145.0
2021-09-29 14:30:00,99.73,99.86,99.42,99.53,578176.0,87.6725,87.7868,87.4,87.4967,578176.0
2021-09-29 15:00:00,99.52,99.65,99.11,99.58,616799.0,87.4879,87.6022,87.1274,87.5406,616799.0
2021-09-29 15:30:00,99.56,99.65,99.36,99.54,1401441.0,87.523,87.6022,87.3472,87.5055,1401441.0
2021-09-30 09:30:00,100.23,100.38,99.43,99.71,580590.0,88.112,88.2439,87.4088,87.6549,580590.0
2021-09-30 10:00:00,99.65,99.93,99.26,99.29,416518.0,87.6022,87.8483,87.2593,87.2857,416518.0
2021-09-30 10:30:00,99.32,99.56,98.71,98.8,493053.0,87.312,87.523,86.7758,86.8549,493053.0
2021-09-30 11:00:00,98.79,99.26,98.74,99.02,474328.0,86.8461,87.2593,86.8022,87.0483,474328.0
2021-09-30 11:30:00,99.02,99.04,97.97,98.1,568429.0,87.0483,87.0659,86.1253,86.2395,568429.0
2021-09-30 12:00:00,98.08,98.17,97.35,97.47,685230.0,86.222,86.3011,85.5802,85.6857,685230.0
2021-09-30 12:30:00,97.44,97.88,96.25,96.97,1186672.0,85.6593,86.0461,84.6132,85.2462,1186672.0
2021-09-30 13:00:00,96.98,97.66,96.75,97.09,641921.0,85.255,85.8527,85.0528,85.3517,641921.0
2021-09-30 13:30:00,97.09,97.46,96.73,97.46,437175.0,85.3517,85.6769,85.0352,85.6769,437175.0
2021-09-30 14:00:00,97.47,97.95,97.46,97.69,510554.0,85.6857,86.1077,85.6769,85.8791,510554.0
2021-09-30 14:30:00,97.68,97.95,97.52,97.68,598876.0,85.8703,86.1077,85.7297,85.8703,598876.0
2021-09-30 15:00:00,97.68,97.92,97.53,97.7,531675.0,85.8703,86.0813,85.7385,85.8879,531675.0
2021-09-30 15:30:00,97.69,98.04,97.28,97.3,1330592.0,85.8791,86.1868,85.5187,85.5363,1330592.0
2021-10-01 09:30:00,97.93,98.42,97.51,98.08,551286.0,86.0901,86.5209,85.7209,86.222,551286.0
2021-10-01 10:00:00,98.11,98.54,97.06,97.37,607684.0,86.2483,86.6264,85.3253,85.5978,607684.0
2021-10-01 10:30:00,97.35,97.97,97.16,97.96,424308.0,85.5802,86.1253,85.4132,86.1165,424308.0
2021-10-01 11:00:00,97.97,98.79,97.96,98.53,412639.0,86.1253,86.8461,86.1165,86.6176,412639.0
2021-10-01 11:30:00,98.53,98.81,98.45,98.52,295820.0,86.6176,86.8637,86.5472,86.6088,295820.0
2021-10-01 12:00:00,98.54,98.74,98.4,98.71,265598.0,86.6264,86.8022,86.5033,86.7758,265598.0
2021-10-01 12:30:00,98.71,98.9,98.64,98.71,221395.0,86.7758,86.9428,86.7143,86.7758,221395.0
2021-10-01 13:00:00,98.72,98.99,98.6,98.83,180856.0,86.7846,87.0219,86.6791,86.8813,180856.0
2021-10-01 13:30:00,98.86,99.36,98.77,99.23,239549.0,86.9077,87.3472,86.8285,87.2329,239549.0
2021-10-01 14:00:00,99.24,99.41,99.18,99.37,279205.0,87.2417,87.3912,87.189,87.356,279205.0
2021-10-01 14:30:00,99.36,99.59,99.27,99.52,236374.0,87.3472,87.5494,87.2681,87.4879,236374.0
2021-10-01 15:00:00,99.52,99.91,99.4,99.4,322060.0,87.4879,87.8307,87.3824,87.3824,322060.0
2021-10-01 15:30:00,99.41,99.44,98.94,99.05,842130.0,87.3912,87.4175,86.978,87.0747,842130.0
2021-10-04 09:30:00,99.12,100.44,98.71,100.38,438272.0,87.1362,88.2966,86.7758,88.2439,438272.0
2021-10-04 10:00:00,100.33,100.51,98.7,98.8,354084.0,88.1999,88.3582,86.767,86.8549,354084.0
2021-10-04 10:30:00,98.77,98.86,97.77,98.24,350791.0,86.8285,86.9077,85.9494,86.3626,350791.0
2021-10-04 11:00:00,98.22,98.29,97.58,97.68,325454.0,86.345,86.4066,85.7824,85.8703,325454.0
2021-10-04 11:30:00,97.69,97.93,97.36,97.91,588590.0,85.8791,86.0901,85.589,86.0725,588590.0
2021-10-04 12:00:00,97.89,97.95,97.57,97.62,425570.0,86.0549,86.1077,85.7736,85.8176,425570.0
2021-10-04 12:30:00,97.61,97.66,97.25,97.41,255461.0,85.8088,85.8527,85.4923,85.633,255461.0
2021-10-04 13:00:00,97.4,97.63,97.22,97.35,262806.0,85.6242,85.8264,85.4659,85.5802,262806.0
2021-10-04 13:30:00,97.35,97.54,97.28,97.4,191092.0,85.5802,85.7473,85.5187,85.6242,191092.0
2021-10-04 14:00:00,97.4,97.65,97.05,97.11,534597.0,85.6242,85.844,85.3165,85.3692,534597.0
2021-10-04 14:30:00,97.1,97.26,97.0,97.18,370388.0,85.3605,85.5011,85.2725,85.4308,370388.0
2021-10-04 15:00:00,97.2,97.41,97.05,97.06,389219.0,85.4484,85.633,85.3165,85.3253,389219.0
2021-10-04 15:30:00,97.05,97.43,96.97,97.15,1311303.0,85.3165,85.6506,85.2462,85.4044,1311303.0
2021-10-05 09:30:00,98.22,98.27,97.47,97.8,692601.0,86.345,86.389,85.6857,85.9758,692601.0
2021-10-05 10:00:00,97.82,99.06,97.82,99.05,1025143.0,85.9934,87.0835,85.9934,87.0747,1025143.0
2021-10-05 10:30:00,99.06,99.46,98.86,99.22,462871.0,87.0835,87.4351,86.9077,87.2241,462871.0
2021-10-05 11:00:00,99.24,99.3,98.9,98.98,656316.0,87.2417,87.2945,86.9428,87.0132,656316.0
2021-10-05 11:30:00,98.99,98.99,98.47,98.72,378313.0,87.0219,87.0219,86.5648,86.7846,378313.0
2021-10-05 12:00:00,98.73,98.99,98.46,98.61,331156.0,86.7934,87.0219,86.556,86.6879,331156.0
2021-10-05 12:30:00,98.6,98.95,98.44,98.92,348506.0,86.6791,86.9868,86.5384,86.9604,348506.0
2021-10-05 13:00:00,98.93,99.43,98.9,99.39,231249.0,86.9692,87.4088,86.9428,87.3736,231249.0
2021-10-05 13:30:00,99.4,99.5,99.27,99.5,165505.0,87.3824,87.4703,87.2681,87.4703,165505.0
2021-10-05 14:00:00,99.5,99.6,99.2,99.39,437389.0,87.4703,87.5582,87.2066,87.3736,437389.0
2021-10-05 14:30:00,99.38,99.46,99.22,99.33,203780.0,87.3648,87.4351,87.2241,87.3208,203780.0
2021-10-05 15:00:00,99.35,99.73,99.3,99.57,235403.0,87.3384,87.6725,87.2945,87.5318,235403.0
2021-10-05 15:30:00,99.58,99.6,99.07,99.19,905540.0,87.5406,87.5582,87.0923,87.1978,905540.0
2021-10-06 09:30:00,98.22,99.34,97.6,97.75,323766.0,86.345,87.3296,85.8,85.9319,323766.0
2021-10-06 10:00:00,97.72,98.02,97.23,97.74,466221.0,85.9055,86.1692,85.4747,85.9231,466221.0
2021-10-06 10:30:00,97.71,98.11,97.23,97.82,305513.0,85.8967,86.2483,85.4747,85.9934,305513.0
2021-10-06 11:00:00,97.82,98.11,97.33,97.34,267385.0,85.9934,86.2483,85.5626,85.5714,267385.0
2021-10-06 11:30:00,97.37,98.02,97.22,97.95,439051.0,85.5978,86.1692,85.4659,86.1077,439051.0
2021-10-06 12:00:00,97.95,98.1,97.41,97.58,252100.0,86.1077,86.2395,85.633,85.7824,252100.0
2021-10-06 12:30:00,97.58,98.09,97.5,97.97,226042.0,85.7824,86.2308,85.7121,86.1253,226042.0
2021-10-06 13:00:00,97.99,98.38,97.69,98.38,203893.0,86.1428,86.4857,85.8791,86.4857,203893.0
2021-10-06 13:30:00,98.4,98.93,98.38,98.89,285701.0,86.5033,86.9692,86.4857,86.934,285701.0
2021-10-06 14:00:00,98.9,99.46,98.83,99.18,278272.0,86.9428,87.4351,86.8813,87.189,278272.0
2021-10-06 14:30:00,99.19,99.28,98.91,98.92,222717.0,87.1978,87.2769,86.9516,86.9604,222717.0
2021-10-06 15:00:00,98.93,99.27,98.91,99.24,230017.0,86.9692,87.2681,86.9516,87.2417,230017.0
2021-10-06 15:30:00,99.22,99.26,98.83,99.1,891647.0,87.2241,87.2593,86.8813,87.1186,891647.0
2021-10-07 09:30:00,100.56,100.92,100.13,100.33,527370.0,88.4021,88.7186,88.0241,88.1999,527370.0
2021-10-07 10:00:00,100.33,100.54,100.02,100.47,346720.0,88.1999,88.3845,87.9274,88.323,346720.0
2021-10-07 10:30:00,100.47,100.73,100.24,100.56,251035.0,88.323,88.5516,88.1208,88.4021,251035.0
2021-10-07 11:00:00,100.56,100.69,100.34,100.63,187428.0,88.4021,88.5164,88.2087,88.4637,187428.0
2021-10-07 11:30:00,100.61,100.66,100.43,100.44,148278.0,88.4461,88.49,88.2878,88.2966,148278.0
2021-10-07 12:00:00,100.44,100.53,100.31,100.42,114491.0,88.2966,88.3758,88.1824,88.2791,114491.0
2021-10-07 12:30:00,100.42,100.5,100.03,100.14,175294.0,88.2791,88.3494,87.9362,88.0329,175294.0
2021-10-07 13:00:00,100.13,100.19,99.97,100.13,257154.0,88.0241,88.0769,87.8835,88.0241,257154.0
2021-10-07 13:30:00,100.14,100.14,99.6,99.62,250530.0,88.0329,88.0329,87.5582,87.5758,250530.0
2021-10-07 14:00:00,99.61,99.61,99.36,99.43,271148.0,87.567,87.567,87.3472,87.4088,271148.0
2021-10-07 14:30:00,99.43,99.44,98.94,98.94,318067.0,87.4088,87.4175,86.978,86.978,318067.0
2021-10-07 15:00:00,98.93,99.29,98.82,99.13,338932.0,86.9692,87.2857,86.8725,87.145,338932.0
2021-10-07 15:30:00,99.13,99.19,98.69,98.82,951938.0,87.145,87.1978,86.7582,86.8725,951938.0
2021-10-08 09:30:00,99.02,99.28,98.39,99.15,478100.0,87.0483,87.2769,86.4945,87.1626,478100.0
2021-10-08 10:00:00,99.09,100.12,99.09,100.0,420023.0,87.1099,88.0153,87.1099,87.9098,420023.0
2021-10-08 10:30:00,99.98,100.34,99.89,100.26,215102.0,87.8923,88.2087,87.8131,88.1384,215102.0
2021-10-08 11:00:00,100.27,100.69,100.23,100.52,272297.0,88.1472,88.5164,88.112,88.367,272297.0
2021-10-08 11:30:00,100.51,100.55,100.31,100.35,146784.0,88.3582,88.3933,88.1824,88.2175,146784.0
2021-10-08 12:00:00,100.35,100.38,100.01,100.01,217612.0,88.2175,88.2439,87.9186,87.9186,217612.0
2021-10-08 12:30:00,100.03,100.16,100.0,100.03,110459.0,87.9362,88.0505,87.9098,87.9362,110459.0
2021-10-08 13:00:00,100.01,100.13,99.62,99.68,160411.0,87.9186,88.0241,87.5758,87.6285,160411.0
2021-10-08 13:30:00,99.67,99.84,99.59,99.75,194837.0,87.6197,87.7692,87.5494,87.6901,194837.0
2021-10-08 14:00:00,99.75,100.06,99.71,100.03,191543.0,87.6901,87.9626,87.6549,87.9362,191543.0
2021-10-08 14:30:00,100.05,100.1,99.86,100.01,156335.0,87.9538,87.9977,87.7868,87.9186,156335.0
2021-10-08 15:00:00,100.0,100.34,99.99,100.33,184995.0,87.9098,88.2087,87.901,88.1999,184995.0
2021-10-08 15:30:00,100.34,100.37,99.99,100.05,726939.0,88.2087,88.2351,87.901,87.9538,726939.0
2021-10-11 09:30:00,100.08,100.68,99.64,100.54,403825.0,87.9802,88.5076,87.5934,88.3845,403825.0
2021-10-11 10:00:00,100.55,100.59,100.19,100.47,315117.0,88.3933,88.4285,88.0769,88.323,315117.0
2021-10-11 10:30:00,100.47,100.5,100.01,100.03,293691.0,88.323,88.3494,87.9186,87.9362,293691.0
2021-10-11 11:00:00,100.01,100.09,99.75,100.0,307602.0,87.9186,87.989,87.6901,87.9098,307602.0
2021-10-11 11:30:00,100.0,100.15,99.82,99.86,307866.0,87.9098,88.0417,87.7516,87.7868,307866.0
2021-10-11 12:00:00,99.84,99.89,98.94,98.98,402214.0,87.7692,87.8131,86.978,87.0132,402214.0
2021-10-11 12:30:00,98.97,99.03,98.46,98.66,297426.0,87.0044,87.0571,86.556,86.7318,297426.0
2021-10-11 13:00:00,98.65,98.65,97.98,98.06,291136.0,86.7231,86.7231,86.1341,86.2044,291136.0
2021-10-11 13:30:00,98.06,98.2,97.86,98.1,251681.0,86.2044,86.3275,86.0286,86.2395,251681.0
2021-10-11 14:00:00,98.1,98.43,97.85,97.95,308877.0,86.2395,86.5297,86.0198,86.1077,308877.0
2021-10-11 14:30:00,97.95,98.15,97.87,98.1,258202.0,86.1077,86.2835,86.0374,86.2395,258202.0
2021-10-11 15:00:00,98.1,98.13,97.48,97.49,357058.0,86.2395,86.2659,85.6945,85.7033,357058.0
2021-10-11 15:30:00,97.49,97.71,97.23,97.29,1171491.0,85.7033,85.8967,85.4747,85.5275,1171491.0
2021-10-12 09:30:00,97.29,97.78,96.74,97.18,664250.0,85.5275,85.9582,85.044,85.4308,664250.0
2021-10-12 10:00:00,97.2,97.4,96.69,97.2,466540.0,85.4484,85.6242,85.0,85.4484,466540.0
2021-10-12 10:30:00,97.19,97.89,97.06,97.74,757739.0,85.4396,86.0549,85.3253,85.9231,757739.0
2021-10-12 11:00:00,97.76,98.37,97.75,98.21,318091.0,85.9407,86.4769,85.9319,86.3363,318091.0
2021-10-12 11:30:00,98.19,98.31,97.97,98.29,263142.0,86.3187,86.4242,86.1253,86.4066,263142.0
2021-10-12 12:00:00,98.28,98.42,98.0,98.04,156521.0,86.3978,86.5209,86.1516,86.1868,156521.0
2021-10-12 12:30:00,98.05,98.05,97.58,97.92,238212.0,86.1956,86.1956,85.7824,86.0813,238212.0
2021-10-12 13:00:00,97.92,98.03,97.78,97.91,135791.0,86.0813,86.178,85.9582,86.0725,135791.0
2021-10-12 13:30:00,97.92,98.28,97.86,98.04,205908.0,86.0813,86.3978,86.0286,86.1868,205908.0
2021-10-12 14:00:00,98.03,98.72,98.01,98.17,277996.0,86.178,86.7846,86.1604,86.3011,277996.0
2021-10-12 14:30:00,98.18,98.26,97.97,97.98,286551.0,86.3099,86.3802,86.1253,86.1341,286551.0
2021-10-12 15:00:00,97.99,98.03,97.64,97.71,223676.0,86.1428,86.178,85.8352,85.8967,223676.0
2021-10-12 15:30:00,97.71,97.87,97.33,97.76,824730.0,85.8967,86.0374,85.5626,85.9407,824730.0
2021-10-13 09:30:00,98.12,99.18,97.31,97.4,873993.0,86.2571,87.189,85.5451,85.6242,873993.0
2021-10-13 10:00:00,97.37,97.6,96.68,97.38,750241.0,85.5978,85.8,84.9912,85.6066,750241.0
2021-10-13 10:30:00,97.38,98.36,97.21,98.26,612244.0,85.6066,86.4681,85.4572,86.3802,612244.0
2021-10-13 11:00:00,98.28,98.94,98.23,98.51,569283.0,86.3978,86.978,86.3538,86.6,569283.0
2021-10-13 11:30:00,98.5,98.69,98.2,98.25,456878.0,86.5912,86.7582,86.3275,86.3714,456878.0
2021-10-13 12:00:00,98.25,98.35,98.12,98.34,166379.0,86.3714,86.4593,86.2571,86.4505,166379.0
2021-10-13 12:30:00,98.34,98.55,98.25,98.39,234653.0,86.4505,86.6351,86.3714,86.4945,234653.0
2021-10-13 13:00:00,98.38,98.59,98.3,98.57,253865.0,86.4857,86.6703,86.4154,86.6527,253865.0
2021-10-13 13:30:00,98.57,98.71,98.3,98.31,408774.0,86.6527,86.7758,86.4154,86.4242,408774.0
2021-10-13 14:00:00,98.3,98.66,98.11,98.24,378142.0,86.4154,86.7318,86.2483,86.3626,378142.0
2021-10-13 14:30:00,98.24,98.32,97.87,98.03,299970.0,86.3626,86.433,86.0374,86.178,299970.0
2021-10-13 15:00:00,98.02,98.38,97.97,98.23,374254.0,86.1692,86.4857,86.1253,86.3538,374254.0
2021-10-13 15:30:00,98.21,98.81,98.2,98.6,1572187.0,86.3363,86.8637,86.3275,86.6791,1572187.0
2021-10-14 09:30:00,101.22,101.58,97.93,98.08,2358188.0,88.9823,89.2988,86.0901,86.222,2358188.0
2021-10-14 10:00:00,98.09,98.98,97.81,98.54,1506259.0,86.2308,87.0132,85.9846,86.6264,1506259.0
2021-10-14 10:30:00,98.54,100.22,98.45,99.88,1180875.0,86.6264,88.1032,86.5472,87.8043,1180875.0
2021-10-14 11:00:00,99.87,100.07,99.44,99.7,538553.0,87.7956,87.9714,87.4175,87.6461,538553.0
2021-10-14 11:30:00,99.7,100.53,99.68,100.37,1128454.0,87.6461,88.3758,87.6285,88.2351,1128454.0
2021-10-14 12:00:00,100.38,100.83,100.34,100.45,482552.0,88.2439,88.6395,88.2087,88.3054,482552.0
2021-10-14 12:30:00,100.46,100.66,100.27,100.37,311854.0,88.3142,88.49,88.1472,88.2351,311854.0
2021-10-14 13:00:00,100.37,100.39,99.85,99.95,343877.0,88.2351,88.2527,87.778,87.8659,343877.0
2021-10-14 13:30:00,99.95,100.48,99.95,100.48,418411.0,87.8659,88.3318,87.8659,88.3318,418411.0
2021-10-14 14:00:00,100.48,101.14,100.48,100.96,431824.0,88.3318,88.912,88.3318,88.7538,431824.0
2021-10-14 14:30:00,100.96,101.11,100.68,101.05,280576.0,88.7538,88.8856,88.5076,88.8329,280576.0
2021-10-14 15:00:00,101.03,101.16,100.7,101.1,534087.0,88.8153,88.9296,88.5252,88.8768,534087.0
2021-10-14 15:30:00,101.11,101.32,100.9,101.02,1102536.0,88.8856,89.0702,88.701,88.8065,1102536.0
2021-10-15 09:30:00,102.46,103.07,101.85,102.43,1866775.0,90.0724,90.6087,89.5362,90.046,1866775.0
2021-10-15 10:00:00,102.45,103.03,102.09,102.11,841101.0,90.0636,90.5735,89.7472,89.7647,841101.0
2021-10-15 10:30:00,102.13,102.77,102.13,102.57,639319.0,89.7823,90.3449,89.7823,90.1691,639319.0
2021-10-15 11:00:00,102.59,102.88,102.35,102.85,309276.0,90.1867,90.4416,89.9757,90.4153,309276.0
2021-10-15 11:30:00,102.86,103.13,102.84,103.02,440779.0,90.4241,90.6614,90.4065,90.5647,440779.0
2021-10-15 12:00:00,103.03,103.03,102.51,102.57,358211.0,90.5735,90.5735,90.1164,90.1691,358211.0
2021-10-15 12:30:00,102.57,102.9,102.51,102.77,277241.0,90.1691,90.4592,90.1164,90.3449,277241.0
2021-10-15 13:00:00,102.75,102.91,102.64,102.75,243520.0,90.3274,90.468,90.2307,90.3274,243520.0
2021-10-15 13:30:00,102.77,103.04,102.76,103.0,316378.0,90.3449,90.5823,90.3361,90.5471,316378.0
2021-10-15 14:00:00,103.01,103.22,102.88,102.99,329055.0,90.5559,90.7405,90.4416,90.5383,329055.0
2021-10-15 14:30:00,103.0,103.03,102.71,102.81,343597.0,90.5471,90.5735,90.2922,90.3801,343597.0
2021-10-15 15:00:00,102.8,102.87,102.46,102.58,500517.0,90.3713,90.4328,90.0724,90.1779,500517.0
2021-10-15 15:30:00,102.58,102.7,102.05,102.17,1676884.0,90.1779,90.2834,89.712,89.8175,1676884.0
2021-10-18 09:30:00,101.76,103.94,101.76,103.68,855043.0,89.457,91.3735,89.457,91.1449,855043.0
2021-10-18 10:00:00,103.66,103.77,102.51,103.04,419966.0,91.1273,91.224,90.1164,90.5823,419966.0
2021-10-18 10:30:00,103.06,103.06,102.53,102.53,462722.0,90.5999,90.5999,90.134,90.134,462722.0
2021-10-18 11:00:00,102.54,102.94,102.38,102.63,239231.0,90.1427,90.4944,90.0021,90.2219,239231.0
2021-10-18 11:30:00,102.63,102.73,102.3,102.64,349732.0,90.2219,90.3098,89.9318,90.2307,349732.0
2021-10-18 12:00:00,102.66,102.68,102.31,102.34,147595.0,90.2482,90.2658,89.9406,89.9669,147595.0
2021-10-18 12:30:00,102.34,102.38,102.0,102.0,310406.0,89.9669,90.0021,89.668,89.668,310406.0
2021-10-18 13:00:00,101.99,101.99,101.37,101.47,327462.0,89.6592,89.6592,89.1142,89.2021,327462.0
2021-10-18 13:30:00,101.47,101.52,101.05,101.17,361190.0,89.2021,89.2461,88.8329,88.9384,361190.0
2021-10-18 14:00:00,101.17,101.17,100.55,100.73,556633.0,88.9384,88.9384,88.3933,88.5516,556633.0
2021-10-18 14:30:00,100.73,101.18,100.66,101.13,362349.0,88.5516,88.9472,88.49,88.9032,362349.0
2021-10-18 15:00:00,101.12,101.3,100.95,100.97,385664.0,88.8944,89.0527,88.745,88.7626,385664.0
2021-10-18 15:30:00,100.98,101.61,100.97,101.4,960522.0,88.7714,89.3252,88.7626,89.1406,960522.0
2021-10-19 09:30:00,101.55,102.15,101.41,101.42,620105.0,89.2724,89.7999,89.1494,89.1582,620105.0
2021-10-19 10:00:00,101.41,102.0,101.29,101.64,351497.0,89.1494,89.668,89.0439,89.3516,351497.0
2021-10-19 10:30:00,101.64,102.32,101.61,102.25,456465.0,89.3516,89.9493,89.3252,89.8878,456465.0
2021-10-19 11:00:00,102.26,102.45,102.02,102.04,351725.0,89.8966,90.0636,89.6856,89.7032,351725.0
2021-10-19 11:30:00,102.03,102.16,101.84,101.95,228316.0,89.6944,89.8087,89.5274,89.6241,228316.0
2021-10-19 12:00:00,101.95,101.97,101.76,101.84,260750.0,89.6241,89.6417,89.457,89.5274,260750.0
2021-10-19 12:30:00,101.85,101.95,101.76,101.95,204982.0,89.5362,89.6241,89.457,89.6241,204982.0
2021-10-19 13:00:00,101.96,102.03,101.83,101.84,253229.0,89.6329,89.6944,89.5186,89.5274,253229.0
2021-10-19 13:30:00,101.86,102.01,101.79,101.84,168438.0,89.545,89.6768,89.4834,89.5274,168438.0
2021-10-19 14:00:00,101.84,101.86,101.39,101.59,185045.0,89.5274,89.545,89.1318,89.3076,185045.0
2021-10-19 14:30:00,101.59,101.63,101.44,101.58,218773.0,89.3076,89.3428,89.1757,89.2988,218773.0
2021-10-19 15:00:00,101.58,101.81,101.53,101.61,221645.0,89.2988,89.501,89.2549,89.3252,221645.0
2021-10-19 15:30:00,101.6,101.77,101.4,101.75,743326.0,89.3164,89.4658,89.1406,89.4483,743326.0
2021-10-20 09:30:00,101.12,101.41,100.32,101.17,476281.0,88.8944,89.1494,88.1911,88.9384,476281.0
2021-10-20 10:00:00,101.16,101.9,101.09,101.8,275169.0,88.9296,89.5801,88.8681,89.4922,275169.0
2021-10-20 10:30:00,101.78,101.92,101.36,101.42,261587.0,89.4746,89.5977,89.1054,89.1582,261587.0
2021-10-20 11:00:00,101.44,101.6,100.97,100.98,291084.0,89.1757,89.3164,88.7626,88.7714,291084.0
2021-10-20 11:30:00,100.97,101.15,100.78,100.84,320653.0,88.7626,88.9208,88.5955,88.6483,320653.0
2021-10-20 12:00:00,100.85,100.86,100.54,100.55,434373.0,88.6571,88.6659,88.3845,88.3933,434373.0
2021-10-20 12:30:00,100.56,100.92,100.43,100.65,401570.0,88.4021,88.7186,88.2878,88.4813,401570.0
2021-10-20 13:00:00,100.63,100.65,99.93,100.42,599016.0,88.4637,88.4813,87.8483,88.2791,599016.0
2021-10-20 13:30:00,100.44,100.75,100.4,100.59,226356.0,88.2966,88.5692,88.2615,88.4285,226356.0
2021-10-20 14:00:00,100.57,100.87,100.55,100.6,263435.0,88.4109,88.6747,88.3933,88.4373,263435.0
2021-10-20 14:30:00,100.6,100.65,100.32,100.36,334439.0,88.4373,88.4813,88.1911,88.2263,334439.0
2021-10-20 15:00:00,100.36,100.55,100.07,100.09,318499.0,88.2263,88.3933,87.9714,87.989,318499.0
2021-10-20 15:30:00,100.09,100.67,100.01,100.67,1097054.0,87.989,88.4988,87.9186,88.4988,1097054.0
2021-10-21 09:30:00,100.36,101.47,100.18,101.47,494911.0,88.2263,89.2021,88.0681,89.2021,494911.0
2021-10-21 10:00:00,101.45,101.75,101.09,101.09,312728.0,89.1845,89.4483,88.8681,88.8681,312728.0
2021-10-21 10:30:00,101.12,101.24,100.71,100.72,228864.0,88.8944,88.9999,88.534,88.5428,228864.0
2021-10-21 11:00:00,100.72,100.73,100.17,100.17,266255.0,88.5428,88.5516,88.0593,88.0593,266255.0
2021-10-21 11:30:00,100.19,100.53,100.03,100.42,234879.0,88.0769,88.3758,87.9362,88.2791,234879.0
2021-10-21 12:00:00,100.43,100.46,100.02,100.06,230878.0,88.2878,88.3142,87.9274,87.9626,230878.0
2021-10-21 12:30:00,100.06,100.11,99.81,99.88,338639.0,87.9626,88.0065,87.7428,87.8043,338639.0
2021-10-21 13:00:00,99.88,100.0,99.8,99.95,365614.0,87.8043,87.9098,87.734,87.8659,365614.0
2021-10-21 13:30:00,99.96,99.97,99.57,99.59,235828.0,87.8747,87.8835,87.5318,87.5494,235828.0
2021-10-21 14:00:00,99.59,99.86,99.58,99.79,327426.0,87.5494,87.7868,87.5406,87.7252,327426.0
2021-10-21 14:30:00,99.8,99.96,99.74,99.88,229297.0,87.734,87.8747,87.6813,87.8043,229297.0
2021-10-21 15:00:00,99.88,100.08,99.86,100.08,384815.0,87.8043,87.9802,87.7868,87.9802,384815.0
2021-10-21 15:30:00,100.08,100.36,100.07,100.28,668630.0,87.9802,88.2263,87.9714,88.156,668630.0
2021-10-22 09:30:00,100.74,101.82,100.57,101.68,488399.0,88.5604,89.5098,88.4109,89.3867,488399.0
2021-10-22 10:00:00,101.72,101.86,101.34,101.81,267584.0,89.4219,89.545,89.0878,89.501,267584.0
2021-10-22 10:30:00,101.79,101.84,101.52,101.55,158746.0,89.4834,89.5274,89.2461,89.2724,158746.0
2021-10-22 11:00:00,101.54,102.02,101.35,101.4,300355.0,89.2636,89.6856,89.0966,89.1406,300355.0
2021-10-22 11:30:00,101.39,101.65,101.22,101.47,268458.0,89.1318,89.3603,88.9823,89.2021,268458.0
2021-10-22 12:00:00,101.46,101.79,101.36,101.72,292752.0,89.1933,89.4834,89.1054,89.4219,292752.0
2021-10-22 12:30:00,101.73,101.92,101.59,101.84,377515.0,89.4307,89.5977,89.3076,89.5274,377515.0
2021-10-22 13:00:00,101.85,102.1,101.79,101.93,437826.0,89.5362,89.7559,89.4834,89.6065,437826.0
2021-10-22 13:30:00,101.94,102.19,101.89,102.15,218452.0,89.6153,89.8351,89.5713,89.7999,218452.0
2021-10-22 14:00:00,102.15,102.24,102.06,102.16,240099.0,89.7999,89.879,89.7208,89.8087,240099.0
2021-10-22 14:30:00,102.16,102.16,101.77,101.79,303234.0,89.8087,89.8087,89.4658,89.4834,303234.0
2021-10-22 15:00:00,101.79,101.94,101.61,101.77,348806.0,89.4834,89.6153,89.3252,89.4658,348806.0
2021-10-22 15:30:00,101.78,102.02,101.5,101.79,813878.0,89.4746,89.6856,89.2285,89.4834,813878.0
2021-10-25 09:30:00,102.3,102.74,101.66,102.32,354553.0,89.9318,90.3186,89.3691,89.9493,354553.0
2021-10-25 10:00:00,102.32,102.54,102.04,102.11,248890.0,89.9493,90.1427,89.7032,89.7647,248890.0
2021-10-25 10:30:00,102.1,102.27,101.91,102.14,151182.0,89.7559,89.9054,89.5889,89.7911,151182.0
2021-10-25 11:00:00,102.13,102.29,102.03,102.17,118330.0,89.7823,89.923,89.6944,89.8175,118330.0
2021-10-25 11:30:00,102.17,102.35,101.95,102.33,135846.0,89.8175,89.9757,89.6241,89.9581,135846.0
2021-10-25 12:00:00,102.32,102.4,102.2,102.28,121624.0,89.9493,90.0197,89.8439,89.9142,121624.0
2021-10-25 12:30:00,102.28,102.32,102.11,102.12,172859.0,89.9142,89.9493,89.7647,89.7735,172859.0
2021-10-25 13:00:00,102.11,102.36,102.08,102.3,109268.0,89.7647,89.9845,89.7384,89.9318,109268.0
2021-10-25 13:30:00,102.3,102.3,101.94,102.09,106454.0,89.9318,89.9318,89.6153,89.7472,106454.0
2021-10-25 14:00:00,102.08,102.23,101.99,102.17,101476.0,89.7384,89.8702,89.6592,89.8175,101476.0
2021-10-25 14:30:00,102.19,102.19,101.91,101.94,153683.0,89.8351,89.8351,89.5889,89.6153,153683.0
2021-10-25 15:00:00,101.94,102.03,101.78,101.91,202164.0,89.6153,89.6944,89.4746,89.5889,202164.0
2021-10-25 15:30:00,101.88,102.05,101.75,101.93,505928.0,89.5625,89.712,89.4483,89.6065,505928.0
2021-10-26 09:30:00,102.12,102.72,101.69,102.34,498354.0,89.7735,90.301,89.3955,89.9669,498354.0
2021-10-26 10:00:00,102.33,102.61,102.19,102.43,316610.0,89.9581,90.2043,89.8351,90.046,316610.0
2021-10-26 10:30:00,102.42,102.54,102.2,102.34,323757.0,90.0373,90.1427,89.8439,89.9669,323757.0
2021-10-26 11:00:00,102.33,102.9,102.28,102.82,308559.0,89.9581,90.4592,89.9142,90.3889,308559.0
2021-10-26 11:30:00,102.81,103.4,102.76,103.14,370097.0,90.3801,90.8988,90.3361,90.6702,370097.0
2021-10-26 12:00:00,103.14,103.21,102.93,103.08,268596.0,90.6702,90.7317,90.4856,90.6175,268596.0
2021-10-26 12:30:00,103.07,103.12,102.47,102.81,335363.0,90.6087,90.6526,90.0812,90.3801,335363.0
2021-10-26 13:00:00,102.81,103.09,102.76,103.02,277164.0,90.3801,90.6263,90.3361,90.5647,277164.0
2021-10-26 13:30:00,103.02,103.41,103.01,103.36,370993.0,90.5647,90.9076,90.5559,90.8636,370993.0
2021-10-26 14:00:00,103.36,103.66,103.35,103.6,260292.0,90.8636,91.1273,90.8548,91.0746,260292.0
2021-10-26 14:30:00,103.6,103.81,103.58,103.8,269886.0,91.0746,91.2592,91.057,91.2504,269886.0
2021-10-26 15:00:00,103.81,103.98,103.61,103.65,363328.0,91.2592,91.4086,91.0834,91.1185,363328.0
2021-10-26 15:30:00,103.66,103.74,103.44,103.46,1072202.0,91.1273,91.1977,90.9339,90.9515,1072202.0
2021-10-27 09:30:00,102.97,103.43,102.21,103.04,936386.0,90.5208,90.9251,89.8526,90.5823,936386.0
2021-10-27 10:00:00,103.05,103.84,102.56,102.61,547672.0,90.5911,91.2856,90.1603,90.2043,547672.0
2021-10-27 10:30:00,102.57,102.91,102.4,102.61,314290.0,90.1691,90.468,90.0197,90.2043,314290.0
2021-10-27 11:00:00,102.6,103.03,102.59,102.78,230245.0,90.1955,90.5735,90.1867,90.3537,230245.0
2021-10-27 11:30:00,102.78,102.81,102.29,102.53,306545.0,90.3537,90.3801,89.923,90.134,306545.0
2021-10-27 12:00:00,102.53,102.71,102.24,102.53,223089.0,90.134,90.2922,89.879,90.134,223089.0
2021-10-27 12:30:00,102.52,102.52,101.94,102.1,293754.0,90.1252,90.1252,89.6153,89.7559,293754.0
2021-10-27 13:00:00,102.11,102.26,102.03,102.06,211503.0,89.7647,89.8966,89.6944,89.7208,211503.0
2021-10-27 13:30:00,102.04,102.4,101.94,102.38,186637.0,89.7032,90.0197,89.6153,90.0021,186637.0
2021-10-27 14:00:00,102.38,102.65,102.33,102.35,243326.0,90.0021,90.2394,89.9581,89.9757,243326.0
2021-10-27 14:30:00,102.35,102.42,102.24,102.3,252227.0,89.9757,90.0373,89.879,89.9318,252227.0
2021-10-27 15:00:00,102.3,102.45,101.96,102.12,372725.0,89.9318,90.0636,89.6329,89.7735,372725.0
2021-10-27 15:30:00,102.13,102.16,101.82,101.88,977189.0,89.7823,89.8087,89.5098,89.5625,977189.0
2021-10-28 09:30:00,101.89,102.42,101.29,101.95,619575.0,90.183,90.6521,89.652,90.2361,619575.0
2021-10-28 10:00:00,101.93,102.09,101.14,101.45,317059.0,90.2184,90.3601,89.5192,89.7936,317059.0
2021-10-28 10:30:00,101.45,101.47,101.08,101.31,292965.0,89.7936,89.8113,89.4661,89.6697,292965.0
2021-10-28 11:00:00,101.34,101.48,100.8,100.89,367494.0,89.6962,89.8201,89.2183,89.2979,367494.0
2021-10-28 11:30:00,100.89,101.36,100.86,101.23,180278.0,89.2979,89.7139,89.2714,89.5989,180278.0
2021-10-28 12:00:00,101.23,101.35,101.13,101.15,126287.0,89.5989,89.7051,89.5104,89.5281,126287.0
2021-10-28 12:30:00,101.16,101.6,101.11,101.4,137862.0,89.5369,89.9264,89.4927,89.7493,137862.0
2021-10-28 13:00:00,101.46,101.55,101.39,101.45,95689.0,89.8024,89.8821,89.7405,89.7936,95689.0
2021-10-28 13:30:00,101.45,101.68,101.45,101.64,128409.0,89.7936,89.9972,89.7936,89.9618,128409.0
2021-10-28 14:00:00,101.64,101.95,101.64,101.88,147421.0,89.9618,90.2361,89.9618,90.1742,147421.0
2021-10-28 14:30:00,101.88,101.97,101.73,101.93,158304.0,90.1742,90.2538,90.0414,90.2184,158304.0
2021-10-28 15:00:00,101.92,102.03,101.72,101.91,195438.0,90.2096,90.307,90.0326,90.2007,195438.0
2021-10-28 15:30:00,101.92,102.63,101.87,102.49,770226.0,90.2096,90.838,90.1653,90.7141,770226.0
2021-10-29 09:30:00,102.29,103.21,102.09,102.84,782852.0,90.5371,91.3514,90.3601,91.0239,782852.0
2021-10-29 10:00:00,102.76,102.89,101.93,102.47,476889.0,90.9531,91.0681,90.2184,90.6964,476889.0
2021-10-29 10:30:00,102.49,102.95,102.39,102.53,266025.0,90.7141,91.1212,90.6256,90.7495,266025.0
2021-10-29 11:00:00,102.52,102.96,102.47,102.89,149726.0,90.7407,91.1301,90.6964,91.0681,149726.0
2021-10-29 11:30:00,102.89,103.14,102.83,103.01,170373.0,91.0681,91.2894,91.015,91.1744,170373.0
2021-10-29 12:00:00,103.02,103.29,102.87,103.17,287610.0,91.1832,91.4222,91.0504,91.316,287610.0
2021-10-29 12:30:00,103.17,103.31,103.15,103.26,196129.0,91.316,91.4399,91.2983,91.3956,196129.0
2021-10-29 13:00:00,103.27,103.31,102.92,102.96,118368.0,91.4045,91.4399,91.0947,91.1301,118368.0
2021-10-29 13:30:00,102.96,103.11,102.82,102.98,105312.0,91.1301,91.2629,91.0062,91.1478,105312.0
2021-10-29 14:00:00,102.99,103.04,102.73,102.86,283399.0,91.1567,91.2009,90.9265,91.0416,283399.0
2021-10-29 14:30:00,102.86,102.94,102.64,102.88,197351.0,91.0416,91.1124,90.8469,91.0593,197351.0
2021-10-29 15:00:00,102.89,102.99,102.69,102.73,195976.0,91.0681,91.1567,90.8911,90.9265,195976.0
2021-10-29 15:30:00,102.74,103.08,102.62,102.79,950120.0,90.9354,91.2363,90.8292,90.9796,950120.0
2021-11-01 09:30:00,103.88,104.33,103.0,103.11,707235.0,91.9444,92.3427,91.1655,91.2629,707235.0
2021-11-01 10:00:00,103.14,103.47,102.85,102.91,198806.0,91.2894,91.5815,91.0327,91.0858,198806.0
2021-11-01 10:30:00,102.93,103.26,102.86,102.99,155529.0,91.1035,91.3956,91.0416,91.1567,155529.0
2021-11-01 11:00:00,102.97,103.14,102.69,102.95,152946.0,91.1389,91.2894,90.8911,91.1212,152946.0
2021-11-01 11:30:00,102.95,103.0,102.73,102.86,128341.0,91.1212,91.1655,90.9265,91.0416,128341.0
2021-11-01 12:00:00,102.86,103.39,102.85,103.25,147740.0,91.0416,91.5107,91.0327,91.3868,147740.0
2021-11-01 12:30:00,103.26,103.5,103.18,103.48,127433.0,91.3956,91.6081,91.3248,91.5904,127433.0
2021-11-01 13:00:00,103.49,103.65,103.45,103.56,195428.0,91.5992,91.7408,91.5638,91.6612,195428.0
2021-11-01 13:30:00,103.56,103.9,103.54,103.82,146196.0,91.6612,91.9621,91.6435,91.8913,146196.0
2021-11-01 14:00:00,103.81,103.83,103.48,103.7,190160.0,91.8824,91.9001,91.5904,91.7851,190160.0
2021-11-01 14:30:00,103.71,103.83,103.65,103.8,185974.0,91.7939,91.9001,91.7408,91.8736,185974.0
2021-11-01 15:00:00,103.78,103.85,103.59,103.71,228197.0,91.8559,91.9178,91.6877,91.7939,228197.0
2021-11-01 15:30:00,103.72,104.06,103.65,104.01,1069114.0,91.8028,92.1037,91.7408,92.0595,1069114.0
2021-11-02 09:30:00,103.93,104.04,103.37,103.7,376678.0,91.9886,92.086,91.493,91.7851,376678.0
2021-11-02 10:00:00,103.71,104.93,103.7,104.76,279636.0,91.7939,92.8737,91.7851,92.7233,279636.0
2021-11-02 10:30:00,104.76,105.27,104.54,105.12,370005.0,92.7233,93.1747,92.5286,93.0419,370005.0
2021-11-02 11:00:00,105.17,105.3,104.95,105.29,324011.0,93.0862,93.2012,92.8915,93.1924,324011.0
2021-11-02 11:30:00,105.28,105.34,104.93,104.96,344471.0,93.1835,93.2366,92.8737,92.9003,344471.0
2021-11-02 12:00:00,104.96,105.11,104.8,105.07,167906.0,92.9003,93.0331,92.7587,92.9977,167906.0
2021-11-02 12:30:00,105.07,105.1,104.78,104.85,238584.0,92.9977,93.0242,92.741,92.8029,238584.0
2021-11-02 13:00:00,104.87,104.95,104.79,104.95,170850.0,92.8206,92.8915,92.7498,92.8915,170850.0
2021-11-02 13:30:00,104.95,105.05,104.88,104.88,254375.0,92.8915,92.98,92.8295,92.8295,254375.0
2021-11-02 14:00:00,104.87,104.92,104.47,104.55,311354.0,92.8206,92.8649,92.4666,92.5374,311354.0
2021-11-02 14:30:00,104.55,104.74,104.46,104.6,184275.0,92.5374,92.7056,92.4578,92.5817,184275.0
2021-11-02 15:00:00,104.58,104.82,104.53,104.79,225972.0,92.564,92.7764,92.5197,92.7498,225972.0
2021-11-02 15:30:00,104.79,104.79,104.44,104.67,704432.0,92.7498,92.7498,92.44,92.6436,704432.0
2021-11-03 09:30:00,104.39,104.73,103.51,103.89,483192.0,92.3958,92.6967,91.6169,91.9532,483192.0
2021-11-03 10:00:00,103.91,104.1,103.04,103.23,276397.0,91.9709,92.1391,91.2009,91.3691,276397.0
2021-11-03 10:30:00,103.22,103.57,103.08,103.27,203424.0,91.3602,91.67,91.2363,91.4045,203424.0
2021-11-03 11:00:00,103.26,103.39,102.74,102.82,309154.0,91.3956,91.5107,90.9354,91.0062,309154.0
2021-11-03 11:30:00,102.82,103.06,102.47,102.48,292181.0,91.0062,91.2186,90.6964,90.7052,292181.0
2021-11-03 12:00:00,102.46,102.51,102.19,102.38,387417.0,90.6875,90.7318,90.4486,90.6167,387417.0
2021-11-03 12:30:00,102.37,102.57,102.29,102.56,205028.0,90.6079,90.7849,90.5371,90.7761,205028.0
2021-11-03 13:00:00,102.56,102.6,101.88,101.97,233974.0,90.7761,90.8115,90.1742,90.2538,233974.0
2021-11-03 13:30:00,101.96,102.3,101.92,102.27,273412.0,90.245,90.5459,90.2096,90.5194,273412.0
2021-11-03 14:00:00,102.28,103.2,102.13,102.8,636143.0,90.5282,91.3425,90.3955,90.9885,636143.0
2021-11-03 14:30:00,102.8,103.01,102.48,102.88,421823.0,90.9885,91.1744,90.7052,91.0593,421823.0
2021-11-03 15:00:00,102.92,103.34,102.8,102.91,644669.0,91.0947,91.4664,90.9885,91.0858,644669.0
2021-11-03 15:30:00,102.91,102.96,102.33,102.62,1517744.0,91.0858,91.1301,90.5725,90.8292,1517744.0
2021-11-04 09:30:00,102.23,102.31,100.15,100.42,1134730.0,90.484,90.5548,88.643,88.8819,1134730.0
2021-11-04 10:00:00,100.43,100.93,100.09,100.18,788215.0,88.8908,89.3333,88.5899,88.6695,788215.0
2021-11-04 10:30:00,100.19,100.28,99.64,99.94,879178.0,88.6784,88.758,88.1916,88.4571,879178.0
2021-11-04 11:00:00,99.95,99.95,99.25,99.31,562202.0,88.4659,88.4659,87.8464,87.8995,562202.0
2021-11-04 11:30:00,99.31,100.01,99.25,99.99,411812.0,87.8995,88.519,87.8464,88.5013,411812.0
2021-11-04 12:00:00,100.0,100.09,99.3,99.35,367943.0,88.5102,88.5899,87.8906,87.9349,367943.0
2021-11-04 12:30:00,99.36,99.5,99.12,99.24,511299.0,87.9437,88.0676,87.7313,87.8375,511299.0
2021-11-04 13:00:00,99.23,99.3,98.95,99.18,840918.0,87.8287,87.8906,87.5808,87.7844,840918.0
2021-11-04 13:30:00,99.17,99.27,98.57,98.83,574422.0,87.7756,87.8641,87.2445,87.4746,574422.0
2021-11-04 14:00:00,98.84,98.97,98.42,98.49,629435.0,87.4835,87.5985,87.1117,87.1737,629435.0
2021-11-04 14:30:00,98.48,98.51,98.17,98.28,998483.0,87.1648,87.1914,86.8905,86.9878,998483.0
2021-11-04 15:00:00,98.28,99.21,98.24,99.02,873688.0,86.9878,87.811,86.9524,87.6428,873688.0
2021-11-04 15:30:00,99.03,99.83,98.93,99.8,2400192.0,87.6516,88.3597,87.5631,88.3332,2400192.0
2021-11-05 09:30:00,101.33,101.71,100.89,101.41,880578.0,89.6874,90.0237,89.2979,89.7582,880578.0
2021-11-05 10:00:00,101.38,101.68,101.22,101.49,456546.0,89.7316,89.9972,89.59,89.829,456546.0
2021-11-05 10:30:00,101.49,101.98,101.38,101.98,431983.0,89.829,90.2627,89.7316,90.2627,431983.0
2021-11-05 11:00:00,101.96,101.97,101.47,101.48,312056.0,90.245,90.2538,89.8113,89.8201,312056.0
2021-11-05 11:30:00,101.49,101.51,100.64,100.7,363706.0,89.829,89.8467,89.0767,89.1298,363706.0
2021-11-05 12:00:00,100.71,100.87,100.51,100.51,273086.0,89.1386,89.2802,88.9616,88.9616,273086.0
2021-11-05 12:30:00,100.52,100.65,100.14,100.15,238255.0,88.9704,89.0855,88.6341,88.643,238255.0
2021-11-05 13:00:00,100.14,100.28,99.78,99.8,264552.0,88.6341,88.758,88.3155,88.3332,264552.0
2021-11-05 13:30:00,99.8,100.15,99.78,100.06,260877.0,88.3332,88.643,88.3155,88.5633,260877.0
2021-11-05 14:00:00,100.05,100.28,99.96,100.06,474332.0,88.5545,88.758,88.4748,88.5633,474332.0
2021-11-05 14:30:00,100.06,100.15,99.82,100.09,297336.0,88.5633,88.643,88.3509,88.5899,297336.0
2021-11-05 15:00:00,100.09,100.15,99.75,99.8,373411.0,88.5899,88.643,88.2889,88.3332,373411.0
2021-11-05 15:30:00,99.8,100.04,99.72,99.87,1120041.0,88.3332,88.5456,88.2624,88.3951,1120041.0
2021-11-08 09:30:00,100.46,101.8,100.45,101.5,604366.0,88.9173,90.1034,88.9085,89.8378,604366.0
2021-11-08 10:00:00,101.49,101.78,101.05,101.17,458092.0,89.829,90.0857,89.4396,89.5458,458092.0
2021-11-08 10:30:00,101.19,101.58,101.1,101.43,481551.0,89.5635,89.9087,89.4838,89.7759,481551.0
2021-11-08 11:00:00,101.42,101.51,101.2,101.28,271566.0,89.767,89.8467,89.5723,89.6431,271566.0
2021-11-08 11:30:00,101.29,101.31,100.93,100.95,238050.0,89.652,89.6697,89.3333,89.351,238050.0
2021-11-08 12:00:00,100.95,101.01,100.68,100.93,165798.0,89.351,89.4041,89.1121,89.3333,165798.0
2021-11-08 12:30:00,100.94,100.96,100.26,100.44,264045.0,89.3422,89.3599,88.7403,88.8996,264045.0
2021-11-08 13:00:00,100.45,100.68,100.29,100.47,290488.0,88.9085,89.1121,88.7669,88.9262,290488.0
2021-11-08 13:30:00,100.49,100.55,100.29,100.42,245521.0,88.9439,88.997,88.7669,88.8819,245521.0
2021-11-08 14:00:00,100.42,100.5,100.15,100.27,214948.0,88.8819,88.9527,88.643,88.7492,214948.0
2021-11-08 14:30:00,100.26,100.37,100.1,100.35,286536.0,88.7403,88.8377,88.5987,88.82,286536.0
2021-11-08 15:00:00,100.34,100.36,100.13,100.18,202980.0,88.8111,88.8288,88.6253,88.6695,202980.0
2021-11-08 15:30:00,100.18,100.31,99.96,100.07,790570.0,88.6695,88.7846,88.4748,88.5722,790570.0
2021-11-09 09:30:00,99.46,100.24,99.19,99.46,659655.0,88.0322,88.7226,87.7933,88.0322,659655.0
2021-11-09 10:00:00,99.48,100.3,99.45,100.18,481000.0,88.0499,88.7757,88.0234,88.6695,481000.0
2021-11-09 10:30:00,100.16,100.31,99.82,99.82,258030.0,88.6518,88.7846,88.3509,88.3509,258030.0
2021-11-09 11:00:00,99.85,99.92,99.37,99.38,254284.0,88.3774,88.4394,87.9526,87.9614,254284.0
2021-11-09 11:30:00,99.37,99.51,98.85,98.96,378272.0,87.9526,88.0765,87.4923,87.5897,378272.0
2021-11-09 12:00:00,98.95,99.06,98.91,98.98,211145.0,87.5808,87.6782,87.5454,87.6074,211145.0
2021-11-09 12:30:00,98.98,99.06,98.94,98.97,195323.0,87.6074,87.6782,87.572,87.5985,195323.0
2021-11-09 13:00:00,98.97,99.03,98.64,98.68,432946.0,87.5985,87.6516,87.3065,87.3419,432946.0
2021-11-09 13:30:00,98.69,98.72,98.28,98.43,547097.0,87.3507,87.3773,86.9878,87.1206,547097.0
2021-11-09 14:00:00,98.43,98.62,98.4,98.55,394582.0,87.1206,87.2888,87.094,87.2268,394582.0
2021-11-09 14:30:00,98.54,98.84,98.53,98.84,342809.0,87.2179,87.4835,87.2091,87.4835,342809.0
2021-11-09 15:00:00,98.84,99.11,98.81,99.0,315310.0,87.4835,87.7225,87.4569,87.6251,315310.0
2021-11-09 15:30:00,99.01,99.73,98.91,99.71,1079652.0,87.6339,88.2712,87.5454,88.2535,1079652.0
2021-11-10 09:30:00,98.79,99.55,98.39,98.89,808513.0,87.4392,88.1119,87.0852,87.5277,808513.0
2021-11-10 10:00:00,98.9,99.2,98.51,99.19,377048.0,87.5366,87.8021,87.1914,87.7933,377048.0
2021-11-10 10:30:00,99.18,99.62,99.02,99.04,326329.0,87.7844,88.1739,87.6428,87.6605,326329.0
2021-11-10 11:00:00,99.03,99.3,98.83,98.98,429011.0,87.6516,87.8906,87.4746,87.6074,429011.0
2021-11-10 11:30:00,98.99,99.12,98.71,98.93,301256.0,87.6162,87.7313,87.3684,87.5631,301256.0
2021-11-10 12:00:00,98.93,99.15,98.67,98.71,328718.0,87.5631,87.7579,87.333,87.3684,328718.0
2021-11-10 12:30:00,98.71,98.96,98.61,98.64,222810.0,87.3684,87.5897,87.2799,87.3065,222810.0
2021-11-10 13:00:00,98.63,98.78,98.44,98.5,415664.0,87.2976,87.4304,87.1294,87.1825,415664.0
2021-11-10 13:30:00,98.5,98.56,97.95,98.06,347265.0,87.1825,87.2356,86.6957,86.7931,347265.0
2021-11-10 14:00:00,98.07,98.24,97.73,97.93,491521.0,86.8019,86.9524,86.501,86.678,491521.0
2021-11-10 14:30:00,97.94,98.19,97.79,97.8,480493.0,86.6869,86.9082,86.5541,86.563,480493.0
2021-11-10 15:00:00,97.82,98.29,97.76,98.19,777729.0,86.5807,86.9967,86.5276,86.9082,777729.0
2021-11-10 15:30:00,98.19,98.22,97.72,97.75,1381318.0,86.9082,86.9347,86.4922,86.5187,1381318.0
2021-11-11 09:30:00,98.04,98.58,97.47,98.2,995458.0,86.7754,87.2534,86.2709,86.917,995458.0
2021-11-11 10:00:00,98.16,98.49,97.98,97.98,316364.0,86.8816,87.1737,86.7223,86.7223,316364.0
2021-11-11 10:30:00,97.98,98.3,97.82,98.16,319749.0,86.7223,87.0055,86.5807,86.8816,319749.0
2021-11-11 11:00:00,98.17,98.27,98.1,98.16,278003.0,86.8905,86.979,86.8285,86.8816,278003.0
2021-11-11 11:30:00,98.16,98.44,98.03,98.05,209448.0,86.8816,87.1294,86.7665,86.7842,209448.0
2021-11-11 12:00:00,98.06,98.2,98.01,98.08,218556.0,86.7931,86.917,86.7488,86.8108,218556.0
2021-11-11 12:30:00,98.09,98.26,98.07,98.21,215768.0,86.8197,86.9701,86.8019,86.9259,215768.0
2021-11-11 13:00:00,98.22,98.38,98.02,98.38,243074.0,86.9347,87.0763,86.7577,87.0763,243074.0
2021-11-11 13:30:00,98.37,98.63,98.31,98.53,239305.0,87.0675,87.2976,87.0144,87.2091,239305.0
2021-11-11 14:00:00,98.53,98.86,98.53,98.81,210892.0,87.2091,87.5012,87.2091,87.4569,210892.0
2021-11-11 14:30:00,98.81,99.07,98.77,99.06,190200.0,87.4569,87.6871,87.4215,87.6782,190200.0
2021-11-11 15:00:00,99.06,99.31,99.0,99.28,283640.0,87.6782,87.8995,87.6251,87.8729,283640.0
2021-11-11 15:30:00,99.27,99.27,98.77,98.87,723068.0,87.8641,87.8641,87.4215,87.51,723068.0
2021-11-12 09:30:00,99.21,99.57,98.64,98.64,401965.0,87.811,88.1296,87.3065,87.3065,401965.0
2021-11-12 10:00:00,98.67,98.76,98.05,98.15,230398.0,87.333,87.4127,86.7842,86.8728,230398.0
2021-11-12 10:30:00,98.14,98.6,98.11,98.39,202385.0,86.8639,87.2711,86.8374,87.0852,202385.0
2021-11-12 11:00:00,98.4,98.91,98.4,98.81,292796.0,87.094,87.5454,87.094,87.4569,292796.0
2021-11-12 11:30:00,98.81,99.03,98.72,98.97,292001.0,87.4569,87.6516,87.3773,87.5985,292001.0
2021-11-12 12:00:00,98.98,99.15,98.83,98.91,142952.0,87.6074,87.7579,87.4746,87.5454,142952.0
2021-11-12 12:30:00,98.91,99.06,98.69,99.04,146072.0,87.5454,87.6782,87.3507,87.6605,146072.0
2021-11-12 13:00:00,99.05,99.21,98.91,98.93,140748.0,87.6693,87.811,87.5454,87.5631,140748.0
2021-11-12 13:30:00,98.92,99.08,98.88,99.08,132435.0,87.5543,87.6959,87.5189,87.6959,132435.0
2021-11-12 14:00:00,99.09,99.3,99.06,99.26,199074.0,87.7048,87.8906,87.6782,87.8552,199074.0
2021-11-12 14:30:00,99.26,99.37,99.23,99.29,159029.0,87.8552,87.9526,87.8287,87.8818,159029.0
2021-11-12 15:00:00,99.29,99.51,99.28,99.46,227674.0,87.8818,88.0765,87.8729,88.0322,227674.0
2021-11-12 15:30:00,99.46,99.89,99.41,99.85,793955.0,88.0322,88.4128,87.988,88.3774,793955.0
2021-11-15 09:30:00,100.03,100.8,99.96,100.79,534301.0,88.5367,89.2183,88.4748,89.2094,534301.0
2021-11-15 10:00:00,100.74,100.78,100.31,100.59,285313.0,89.1652,89.2006,88.7846,89.0324,285313.0
2021-11-15 10:30:00,100.59,100.61,100.02,100.22,289342.0,89.0324,89.0501,88.5279,88.7049,289342.0
2021-11-15 11:00:00,100.23,100.46,100.19,100.33,233696.0,88.7138,88.9173,88.6784,88.8023,233696.0
2021-11-15 11:30:00,100.32,100.48,100.09,100.23,208506.0,88.7934,88.935,88.5899,88.7138,208506.0
2021-11-15 12:00:00,100.21,100.42,100.15,100.41,139017.0,88.6961,88.8819,88.643,88.8731,139017.0
2021-11-15 12:30:00,100.4,100.66,100.38,100.65,153277.0,88.8642,89.0944,88.8465,89.0855,153277.0
2021-11-15 13:00:00,100.64,100.74,100.51,100.55,155699.0,89.0767,89.1652,88.9616,88.997,155699.0
2021-11-15 13:30:00,100.55,100.6,100.48,100.51,118885.0,88.997,89.0413,88.935,88.9616,118885.0
2021-11-15 14:00:00,100.52,100.64,100.47,100.59,204002.0,88.9704,89.0767,88.9262,89.0324,204002.0
2021-11-15 14:30:00,100.58,100.7,100.52,100.66,169023.0,89.0236,89.1298,88.9704,89.0944,169023.0
2021-11-15 15:00:00,100.65,100.78,100.6,100.69,169330.0,89.0855,89.2006,89.0413,89.1209,169330.0
2021-11-15 15:30:00,100.68,100.68,100.09,100.21,917539.0,89.1121,89.1121,88.5899,88.6961,917539.0
2021-11-16 09:30:00,100.0,100.15,99.51,99.87,662239.0,88.5102,88.643,88.0765,88.3951,662239.0
2021-11-16 10:00:00,99.83,100.15,99.76,100.03,381599.0,88.3597,88.643,88.2978,88.5367,381599.0
2021-11-16 10:30:00,100.03,100.37,100.02,100.32,375648.0,88.5367,88.8377,88.5279,88.7934,375648.0
2021-11-16 11:00:00,100.33,100.87,100.22,100.69,236779.0,88.8023,89.2802,88.7049,89.1209,236779.0
2021-11-16 11:30:00,100.71,101.15,100.64,101.12,272000.0,89.1386,89.5281,89.0767,89.5015,272000.0
2021-11-16 12:00:00,101.12,101.34,101.09,101.31,272767.0,89.5015,89.6962,89.475,89.6697,272767.0
2021-11-16 12:30:00,101.31,101.49,101.28,101.42,194495.0,89.6697,89.829,89.6431,89.767,194495.0
2021-11-16 13:00:00,101.44,101.56,101.31,101.48,181593.0,89.7847,89.891,89.6697,89.8201,181593.0
2021-11-16 13:30:00,101.49,101.53,101.21,101.26,205797.0,89.829,89.8644,89.5812,89.6254,205797.0
2021-11-16 14:00:00,101.26,101.26,101.0,101.11,252364.0,89.6254,89.6254,89.3953,89.4927,252364.0
2021-11-16 14:30:00,101.1,101.12,100.84,101.09,222673.0,89.4838,89.5015,89.2537,89.475,222673.0
2021-11-16 15:00:00,101.1,101.12,100.82,100.92,237134.0,89.4838,89.5015,89.236,89.3245,237134.0
2021-11-16 15:30:00,100.92,100.96,100.62,100.74,792767.0,89.3245,89.3599,89.059,89.1652,792767.0
2021-11-17 09:30:00,100.51,100.63,98.4,98.71,878412.0,88.9616,89.0678,87.094,87.3684,878412.0
2021-11-17 10:00:00,98.6,99.18,98.01,98.08,698077.0,87.2711,87.7844,86.7488,86.8108,698077.0
2021-11-17 10:30:00,98.1,98.51,98.04,98.32,507850.0,86.8285,87.1914,86.7754,87.0232,507850.0
2021-11-17 11:00:00,98.31,98.42,97.87,97.93,340202.0,87.0144,87.1117,86.6249,86.678,340202.0
2021-11-17 11:30:00,97.93,98.15,97.85,98.09,373844.0,86.678,86.8728,86.6072,86.8197,373844.0
2021-11-17 12:00:00,98.08,98.15,97.43,97.48,387655.0,86.8108,86.8728,86.2355,86.2797,387655.0
2021-11-17 12:30:00,97.48,97.78,97.35,97.77,235879.0,86.2797,86.5453,86.1647,86.5364,235879.0
2021-11-17 13:00:00,97.77,98.01,97.65,97.98,296249.0,86.5364,86.7488,86.4302,86.7223,296249.0
2021-11-17 13:30:00,97.98,98.06,97.69,97.81,274464.0,86.7223,86.7931,86.4656,86.5718,274464.0
2021-11-17 14:00:00,97.83,97.94,97.53,97.65,308428.0,86.5895,86.6869,86.324,86.4302,308428.0
2021-11-17 14:30:00,97.64,97.84,97.58,97.59,286205.0,86.4214,86.5984,86.3682,86.3771,286205.0
2021-11-17 15:00:00,97.59,97.81,97.51,97.72,475525.0,86.3771,86.5718,86.3063,86.4922,475525.0
2021-11-17 15:30:00,97.72,97.98,97.6,97.68,1871961.0,86.4922,86.7223,86.386,86.4568,1871961.0
2021-11-18 09:30:00,97.93,98.26,97.28,97.42,621090.0,86.678,86.9701,86.1027,86.2266,621090.0
2021-11-18 10:00:00,97.43,97.46,96.72,96.9,359803.0,86.2355,86.262,85.6071,85.7664,359803.0
2021-11-18 10:30:00,96.91,97.03,96.49,97.0,850260.0,85.7752,85.8814,85.4035,85.8549,850260.0
2021-11-18 11:00:00,96.98,97.23,96.75,97.09,587142.0,85.8372,86.0585,85.6336,85.9345,587142.0
2021-11-18 11:30:00,97.08,97.39,97.0,97.18,274332.0,85.9257,86.2001,85.8549,86.0142,274332.0
2021-11-18 12:00:00,97.2,97.45,97.05,97.37,224111.0,86.0319,86.2532,85.8991,86.1824,224111.0
2021-11-18 12:30:00,97.38,97.47,97.21,97.35,218345.0,86.1912,86.2709,86.0408,86.1647,218345.0
2021-11-18 13:00:00,97.34,97.75,97.26,97.46,226984.0,86.1558,86.5187,86.085,86.262,226984.0
2021-11-18 13:30:00,97.46,97.73,97.39,97.6,157727.0,86.262,86.501,86.2001,86.386,157727.0
2021-11-18 14:00:00,97.61,97.62,97.22,97.34,164719.0,86.3948,86.4037,86.0496,86.1558,164719.0
2021-11-18 14:30:00,97.34,97.69,97.3,97.67,203445.0,86.1558,86.4656,86.1204,86.4479,203445.0
2021-11-18 15:00:00,97.67,97.85,97.62,97.79,211341.0,86.4479,86.6072,86.4037,86.5541,211341.0
2021-11-18 15:30:00,97.79,97.87,97.6,97.68,727636.0,86.5541,86.6249,86.386,86.4568,727636.0
2021-11-19 09:30:00,96.22,96.42,94.95,95.25,1245349.0,85.1645,85.3415,84.0404,84.306,1245349.0
2021-11-19 10:00:00,95.26,95.59,94.95,95.35,524281.0,84.3148,84.6069,84.0404,84.3945,524281.0
2021-11-19 10:30:00,95.3,95.9,95.27,95.83,325318.0,84.3502,84.8813,84.3237,84.8193,325318.0
2021-11-19 11:00:00,95.84,96.34,95.77,96.26,611537.0,84.8282,85.2707,84.7662,85.1999,611537.0
2021-11-19 11:30:00,96.26,96.73,96.25,96.53,438039.0,85.1999,85.6159,85.1911,85.4389,438039.0
2021-11-19 12:00:00,96.53,97.25,96.52,97.23,335475.0,85.4389,86.0762,85.43,86.0585,335475.0
2021-11-19 12:30:00,97.23,97.88,97.21,97.7,1098346.0,86.0585,86.6338,86.0408,86.4745,1098346.0
2021-11-19 13:00:00,97.69,97.72,97.26,97.3,309321.0,86.4656,86.4922,86.085,86.1204,309321.0
2021-11-19 13:30:00,97.29,97.29,96.82,97.01,468569.0,86.1116,86.1116,85.6956,85.8637,468569.0
2021-11-19 14:00:00,97.01,97.18,96.78,96.81,270951.0,85.8637,86.0142,85.6602,85.6867,270951.0
2021-11-19 14:30:00,96.8,96.81,96.59,96.61,228414.0,85.6779,85.6867,85.492,85.5097,228414.0
2021-11-19 15:00:00,96.61,96.86,96.61,96.79,405070.0,85.5097,85.731,85.5097,85.669,405070.0
2021-11-19 15:30:00,96.78,96.98,96.7,96.9,873112.0,85.6602,85.8372,85.5894,85.7664,873112.0
2021-11-22 09:30:00,98.31,99.56,97.82,99.49,1187277.0,87.0144,88.1208,86.5807,88.0588,1187277.0
2021-11-22 10:00:00,99.5,100.27,99.38,100.08,645720.0,88.0676,88.7492,87.9614,88.581,645720.0
2021-11-22 10:30:00,100.09,100.5,99.71,99.86,436005.0,88.5899,88.9527,88.2535,88.3863,436005.0
2021-11-22 11:00:00,99.85,100.3,99.65,100.23,312786.0,88.3774,88.7757,88.2004,88.7138,312786.0
2021-11-22 11:30:00,100.23,100.28,99.49,99.74,257576.0,88.7138,88.758,88.0588,88.2801,257576.0
2021-11-22 12:00:00,99.74,100.08,99.67,100.0,277401.0,88.2801,88.581,88.2181,88.5102,277401.0
2021-11-22 12:30:00,99.99,100.02,99.72,99.9,230893.0,88.5013,88.5279,88.2624,88.4217,230893.0
2021-11-22 13:00:00,99.89,100.44,99.89,100.14,250166.0,88.4128,88.8996,88.4128,88.6341,250166.0
2021-11-22 13:30:00,100.16,100.53,100.16,100.51,219517.0,88.6518,88.9793,88.6518,88.9616,219517.0
2021-11-22 14:00:00,100.51,100.53,100.05,100.34,332035.0,88.9616,88.9793,88.5545,88.8111,332035.0
2021-11-22 14:30:00,100.33,100.46,100.14,100.42,333817.0,88.8023,88.9173,88.6341,88.8819,333817.0
2021-11-22 15:00:00,100.44,100.49,100.01,100.03,339303.0,88.8996,88.9439,88.519,88.5367,339303.0
2021-11-22 15:30:00,100.01,100.06,99.16,99.31,1441265.0,88.519,88.5633,87.7667,87.8995,1441265.0
2021-11-23 09:30:00,100.47,101.25,100.17,100.52,986747.0,88.9262,89.6166,88.6607,88.9704,986747.0
2021-11-23 10:00:00,100.55,101.23,100.39,101.06,456962.0,88.997,89.5989,88.8554,89.4484,456962.0
2021-11-23 10:30:00,101.06,101.47,100.8,100.86,435830.0,89.4484,89.8113,89.2183,89.2714,435830.0
2021-11-23 11:00:00,100.87,101.09,100.5,100.91,280468.0,89.2802,89.475,88.9527,89.3156,280468.0
2021-11-23 11:30:00,100.9,101.25,100.79,100.9,245244.0,89.3068,89.6166,89.2094,89.3068,245244.0
2021-11-23 12:00:00,100.92,101.03,100.66,100.9,293462.0,89.3245,89.4219,89.0944,89.3068,293462.0
2021-11-23 12:30:00,100.9,101.02,100.74,100.95,230891.0,89.3068,89.413,89.1652,89.351,230891.0
2021-11-23 13:00:00,100.97,101.17,100.82,101.07,478037.0,89.3687,89.5458,89.236,89.4573,478037.0
2021-11-23 13:30:00,101.07,101.63,101.0,101.32,371122.0,89.4573,89.9529,89.3953,89.6785,371122.0
2021-11-23 14:00:00,101.31,101.74,101.28,101.7,352465.0,89.6697,90.0503,89.6431,90.0149,352465.0
2021-11-23 14:30:00,101.69,102.03,101.43,101.97,417368.0,90.006,90.307,89.7759,90.2538,417368.0
2021-11-23 15:00:00,101.97,102.13,101.63,101.7,343301.0,90.2538,90.3955,89.9529,90.0149,343301.0
2021-11-23 15:30:00,101.69,102.03,101.62,101.86,956008.0,90.006,90.307,89.9441,90.1565,956008.0
2021-11-24 09:30:00,101.84,102.23,101.28,101.47,722838.0,90.1388,90.484,89.6431,89.8113,722838.0
2021-11-24 10:00:00,101.44,101.54,100.86,101.13,524895.0,89.7847,89.8733,89.2714,89.5104,524895.0
2021-11-24 10:30:00,101.12,101.12,100.43,100.73,429344.0,89.5015,89.5015,88.8908,89.1563,429344.0
2021-11-24 11:00:00,100.73,100.88,100.45,100.57,227171.0,89.1563,89.2891,88.9085,89.0147,227171.0
2021-11-24 11:30:00,100.58,100.65,100.11,100.36,294863.0,89.0236,89.0855,88.6076,88.8288,294863.0
2021-11-24 12:00:00,100.37,100.69,100.31,100.57,272641.0,88.8377,89.1209,88.7846,89.0147,272641.0
2021-11-24 12:30:00,100.55,100.88,100.43,100.88,319238.0,88.997,89.2891,88.8908,89.2891,319238.0
2021-11-24 13:00:00,100.87,101.16,100.84,101.14,165804.0,89.2802,89.5369,89.2537,89.5192,165804.0
2021-11-24 13:30:00,101.14,101.38,101.14,101.22,191607.0,89.5192,89.7316,89.5192,89.59,191607.0
2021-11-24 14:00:00,101.21,101.37,101.02,101.25,313463.0,89.5812,89.7228,89.413,89.6166,313463.0
2021-11-24 14:30:00,101.25,101.45,101.18,101.34,183486.0,89.6166,89.7936,89.5546,89.6962,183486.0
2021-11-24 15:00:00,101.34,101.64,101.32,101.48,279374.0,89.6962,89.9618,89.6785,89.8201,279374.0
2021-11-24 15:30:00,101.47,101.47,101.0,101.12,652769.0,89.8113,89.8113,89.3953,89.5015,652769.0
2021-11-26 09:30:00,98.05,98.16,95.87,96.5,1941814.0,86.7842,86.8816,84.8547,85.4123,1941814.0
2021-11-26 10:00:00,96.5,97.29,96.29,96.89,950591.0,85.4123,86.1116,85.2265,85.7575,950591.0
2021-11-26 10:30:00,96.89,97.41,96.76,96.85,723296.0,85.7575,86.2178,85.6425,85.7221,723296.0
2021-11-26 11:00:00,96.84,96.89,96.45,96.56,801964.0,85.7133,85.7575,85.3681,85.4654,801964.0
2021-11-26 11:30:00,96.56,96.68,95.94,96.07,938860.0,85.4654,85.5717,84.9167,85.0317,938860.0
2021-11-26 12:00:00,96.07,97.17,96.07,97.12,989811.0,85.0317,86.0054,85.0317,85.9611,989811.0
2021-11-26 12:30:00,97.08,98.1,97.01,97.83,1927981.0,85.9257,86.8285,85.8637,86.5895,1927981.0
2021-11-29 09:30:00,99.04,99.6,97.25,97.28,974306.0,87.6605,88.1562,86.0762,86.1027,974306.0
2021-11-29 10:00:00,97.31,97.48,96.59,96.61,521540.0,86.1293,86.2797,85.492,85.5097,521540.0
2021-11-29 10:30:00,96.62,96.97,96.52,96.93,372344.0,85.5186,85.8283,85.43,85.7929,372344.0
2021-11-29 11:00:00,96.95,97.08,96.01,96.09,633122.0,85.8106,85.9257,84.9786,85.0494,633122.0
2021-11-29 11:30:00,96.09,96.57,95.96,96.46,610510.0,85.0494,85.4743,84.9344,85.3769,610510.0
2021-11-29 12:00:00,96.47,97.06,96.18,96.95,633969.0,85.3858,85.908,85.1291,85.8106,633969.0
2021-11-29 12:30:00,96.95,97.54,96.95,97.43,404625.0,85.8106,86.3328,85.8106,86.2355,404625.0
2021-11-29 13:00:00,97.41,97.77,97.41,97.75,307775.0,86.2178,86.5364,86.2178,86.5187,307775.0
2021-11-29 13:30:00,97.75,97.93,97.28,97.47,275248.0,86.5187,86.678,86.1027,86.2709,275248.0
2021-11-29 14:00:00,97.47,97.62,97.38,97.42,206293.0,86.2709,86.4037,86.1912,86.2266,206293.0
2021-11-29 14:30:00,97.41,97.61,97.29,97.55,223055.0,86.2178,86.3948,86.1116,86.3417,223055.0
2021-11-29 15:00:00,97.54,97.91,97.54,97.74,250002.0,86.3328,86.6603,86.3328,86.5099,250002.0
2021-11-29 15:30:00,97.72,97.75,97.19,97.19,1167801.0,86.4922,86.5187,86.0231,86.0231,1167801.0
2021-11-30 09:30:00,96.43,96.5,94.97,95.27,1343592.0,85.3504,85.4123,84.0581,84.3237,1343592.0
2021-11-30 10:00:00,95.24,95.97,94.97,95.04,1014048.0,84.2971,84.9432,84.0581,84.1201,1014048.0
2021-11-30 10:30:00,95.03,95.84,94.97,95.02,1099641.0,84.1112,84.8282,84.0581,84.1024,1099641.0
2021-11-30 11:00:00,95.03,95.56,94.72,95.35,708261.0,84.1112,84.5803,83.8369,84.3945,708261.0
2021-11-30 11:30:00,95.3,95.37,94.23,94.53,460938.0,84.3502,84.4122,83.4032,83.6687,460938.0
2021-11-30 12:00:00,94.53,94.57,94.01,94.31,589718.0,83.6687,83.7041,83.2084,83.474,589718.0
2021-11-30 12:30:00,94.3,94.49,94.02,94.12,379527.0,83.4651,83.6333,83.2173,83.3058,379527.0
2021-11-30 13:00:00,94.16,94.44,93.88,94.23,430108.0,83.3412,83.589,83.0934,83.4032,430108.0
2021-11-30 13:30:00,94.23,94.92,94.18,94.85,374589.0,83.4032,84.0139,83.3589,83.9519,374589.0
2021-11-30 14:00:00,94.85,95.18,94.73,94.83,1031582.0,83.9519,84.244,83.8457,83.9342,1031582.0
2021-11-30 14:30:00,94.84,95.13,94.51,94.79,721153.0,83.9431,84.1997,83.651,83.8988,721153.0
2021-11-30 15:00:00,94.79,94.86,94.5,94.69,531578.0,83.8988,83.9608,83.6421,83.8103,531578.0
2021-11-30 15:30:00,94.69,95.21,94.63,94.82,1600576.0,83.8103,84.2706,83.7572,83.9254,1600576.0
2021-12-01 09:30:00,96.98,97.89,96.94,97.58,1164846.0,85.8372,86.6426,85.8018,86.3682,1164846.0
2021-12-01 10:00:00,97.63,98.47,97.48,98.2,926037.0,86.4125,87.156,86.2797,86.917,926037.0
2021-12-01 10:30:00,98.22,98.61,97.78,98.47,587214.0,86.9347,87.2799,86.5453,87.156,587214.0
2021-12-01 11:00:00,98.48,98.55,98.19,98.43,347587.0,87.1648,87.2268,86.9082,87.1206,347587.0
2021-12-01 11:30:00,98.44,98.47,96.93,97.22,356316.0,87.1294,87.156,85.7929,86.0496,356316.0
2021-12-01 12:00:00,97.2,97.61,96.99,97.48,432457.0,86.0319,86.3948,85.846,86.2797,432457.0
2021-12-01 12:30:00,97.52,97.66,96.9,96.96,275664.0,86.3151,86.4391,85.7664,85.8195,275664.0
2021-12-01 13:00:00,96.94,97.14,96.14,96.61,323179.0,85.8018,85.9788,85.0937,85.5097,323179.0
2021-12-01 13:30:00,96.61,96.85,95.77,96.31,331123.0,85.5097,85.7221,84.7662,85.2442,331123.0
2021-12-01 14:00:00,96.3,96.47,95.9,96.32,259135.0,85.2353,85.3858,84.8813,85.253,259135.0
2021-12-01 14:30:00,96.31,96.57,96.14,96.2,265910.0,85.2442,85.4743,85.0937,85.1468,265910.0
2021-12-01 15:00:00,96.23,96.3,95.31,95.4,439550.0,85.1734,85.2353,84.3591,84.4387,439550.0
2021-12-01 15:30:00,95.39,96.16,95.26,95.34,1810283.0,84.4299,85.1114,84.3148,84.3856,1810283.0
2021-12-02 09:30:00,96.0,97.32,95.3,97.22,648824.0,84.9698,86.1381,84.3502,86.0496,648824.0
2021-12-02 10:00:00,97.3,98.27,96.98,98.13,810757.0,86.1204,86.979,85.8372,86.8551,810757.0
2021-12-02 10:30:00,98.13,98.4,97.44,98.39,706963.0,86.8551,87.094,86.2443,87.0852,706963.0
2021-12-02 11:00:00,98.39,98.7,97.93,98.57,420968.0,87.0852,87.3596,86.678,87.2445,420968.0
2021-12-02 11:30:00,98.6,98.85,98.18,98.78,360567.0,87.2711,87.4923,86.8993,87.4304,360567.0
2021-12-02 12:00:00,98.79,99.31,98.67,99.28,503769.0,87.4392,87.8995,87.333,87.8729,503769.0
2021-12-02 12:30:00,99.29,99.75,99.15,99.54,577682.0,87.8818,88.2889,87.7579,88.103,577682.0
2021-12-02 13:00:00,99.55,99.56,98.97,99.11,423805.0,88.1119,88.1208,87.5985,87.7225,423805.0
2021-12-02 13:30:00,99.14,99.39,98.92,99.34,286903.0,87.749,87.9703,87.5543,87.926,286903.0
2021-12-02 14:00:00,99.33,99.59,99.25,99.51,383139.0,87.9172,88.1473,87.8464,88.0765,383139.0
2021-12-02 14:30:00,99.47,99.53,99.28,99.34,424966.0,88.0411,88.0942,87.8729,87.926,424966.0
2021-12-02 15:00:00,99.34,99.57,98.97,99.01,562570.0,87.926,88.1296,87.5985,87.6339,562570.0
2021-12-02 15:30:00,99.0,99.22,98.59,98.88,1055459.0,87.6251,87.8198,87.2622,87.5189,1055459.0
2021-12-03 09:30:00,100.04,100.87,98.38,98.97,1027754.0,88.5456,89.2802,87.0763,87.5985,1027754.0
2021-12-03 10:00:00,98.98,99.56,98.84,99.29,526892.0,87.6074,88.1208,87.4835,87.8818,526892.0
2021-12-03 10:30:00,99.28,99.29,97.85,98.23,452155.0,87.8729,87.8818,86.6072,86.9436,452155.0
2021-12-03 11:00:00,98.2,98.7,98.04,98.53,394502.0,86.917,87.3596,86.7754,87.2091,394502.0
2021-12-03 11:30:00,98.54,98.97,98.01,98.04,509817.0,87.2179,87.5985,86.7488,86.7754,509817.0
2021-12-03 12:00:00,98.05,98.77,97.98,98.61,373711.0,86.7842,87.4215,86.7223,87.2799,373711.0
2021-12-03 12:30:00,98.61,98.95,98.26,98.48,297275.0,87.2799,87.5808,86.9701,87.1648,297275.0
2021-12-03 13:00:00,98.42,98.75,98.17,98.37,210406.0,87.1117,87.4038,86.8905,87.0675,210406.0
2021-12-03 13:30:00,98.35,98.43,97.82,97.9,277826.0,87.0498,87.1206,86.5807,86.6515,277826.0
2021-12-03 14:00:00,97.89,98.09,97.32,97.66,271529.0,86.6426,86.8197,86.1381,86.4391,271529.0
2021-12-03 14:30:00,97.66,97.74,97.01,97.07,334828.0,86.4391,86.5099,85.8637,85.9168,334828.0
2021-12-03 15:00:00,97.06,98.13,96.85,97.91,547810.0,85.908,86.8551,85.7221,86.6603,547810.0
2021-12-03 15:30:00,97.92,98.35,97.31,98.17,1393384.0,86.6692,87.0498,86.1293,86.8905,1393384.0
2021-12-06 09:30:00,100.0,100.0,98.8,99.74,694340.0,88.5102,88.5102,87.4481,88.2801,694340.0
2021-12-06 10:00:00,99.77,99.89,99.13,99.83,501990.0,88.3066,88.4128,87.7402,88.3597,501990.0
2021-12-06 10:30:00,99.82,100.37,99.67,100.32,511649.0,88.3509,88.8377,88.2181,88.7934,511649.0
2021-12-06 11:00:00,100.34,100.42,100.01,100.16,364995.0,88.8111,88.8819,88.519,88.6518,364995.0
2021-12-06 11:30:00,100.15,100.4,100.0,100.02,401163.0,88.643,88.8642,88.5102,88.5279,401163.0
2021-12-06 12:00:00,100.04,100.2,99.87,100.0,330014.0,88.5456,88.6872,88.3951,88.5102,330014.0
2021-12-06 12:30:00,99.99,100.02,99.74,99.8,224411.0,88.5013,88.5279,88.2801,88.3332,224411.0
2021-12-06 13:00:00,99.8,100.38,99.67,100.23,258777.0,88.3332,88.8465,88.2181,88.7138,258777.0
2021-12-06 13:30:00,100.24,100.71,100.2,100.45,325936.0,88.7226,89.1386,88.6872,88.9085,325936.0
2021-12-06 14:00:00,100.44,100.54,99.98,99.98,230768.0,88.8996,88.9882,88.4925,88.4925,230768.0
2021-12-06 14:30:00,99.98,100.1,99.44,99.5,206089.0,88.4925,88.5987,88.0145,88.0676,206089.0
2021-12-06 15:00:00,99.51,99.63,99.33,99.44,325016.0,88.0765,88.1827,87.9172,88.0145,325016.0
2021-12-06 15:30:00,99.44,99.53,99.05,99.27,1200605.0,88.0145,88.0942,87.6693,87.8641,1200605.0
2021-12-07 09:30:00,100.37,102.22,100.34,102.05,912484.0,88.8377,90.4751,88.8111,90.3247,912484.0
2021-12-07 10:00:00,102.07,102.72,101.63,102.51,481093.0,90.3424,90.9177,89.9529,90.7318,481093.0
2021-12-07 10:30:00,102.54,102.94,102.39,102.8,390844.0,90.7584,91.1124,90.6256,90.9885,390844.0
2021-12-07 11:00:00,102.81,103.11,102.79,102.92,608383.0,90.9973,91.2629,90.9796,91.0947,608383.0
2021-12-07 11:30:00,102.92,102.95,102.66,102.91,307626.0,91.0947,91.1212,90.8646,91.0858,307626.0
2021-12-07 12:00:00,102.87,102.93,102.62,102.73,472521.0,91.0504,91.1035,90.8292,90.9265,472521.0
2021-12-07 12:30:00,102.75,102.84,102.53,102.62,231122.0,90.9442,91.0239,90.7495,90.8292,231122.0
2021-12-07 13:00:00,102.62,102.62,102.12,102.53,452115.0,90.8292,90.8292,90.3866,90.7495,452115.0
2021-12-07 13:30:00,102.54,102.81,102.41,102.49,279101.0,90.7584,90.9973,90.6433,90.7141,279101.0
2021-12-07 14:00:00,102.47,102.9,102.42,102.75,429003.0,90.6964,91.077,90.6521,90.9442,429003.0
2021-12-07 14:30:00,102.74,102.86,102.68,102.81,259554.0,90.9354,91.0416,90.8823,90.9973,259554.0
2021-12-07 15:00:00,102.8,102.87,102.46,102.47,527585.0,90.9885,91.0504,90.6875,90.6964,527585.0
2021-12-07 15:30:00,102.48,102.54,101.93,102.51,1125754.0,90.7052,90.7584,90.2184,90.7318,1125754.0
2021-12-08 09:30:00,102.66,103.16,102.26,102.37,544609.0,90.8646,91.3071,90.5105,90.6079,544609.0
2021-12-08 10:00:00,102.35,102.62,102.23,102.24,467363.0,90.5902,90.8292,90.484,90.4928,467363.0
2021-12-08 10:30:00,102.27,102.47,101.81,102.06,364322.0,90.5194,90.6964,90.1122,90.3335,364322.0
2021-12-08 11:00:00,102.07,102.26,101.88,102.12,369551.0,90.3424,90.5105,90.1742,90.3866,369551.0
2021-12-08 11:30:00,102.11,102.11,101.78,101.84,235173.0,90.3778,90.3778,90.0857,90.1388,235173.0
2021-12-08 12:00:00,101.8,101.91,101.66,101.83,264518.0,90.1034,90.2007,89.9795,90.1299,264518.0
2021-12-08 12:30:00,101.84,101.97,101.63,101.88,176365.0,90.1388,90.2538,89.9529,90.1742,176365.0
2021-12-08 13:00:00,101.88,101.91,101.68,101.9,166494.0,90.1742,90.2007,89.9972,90.1919,166494.0
2021-12-08 13:30:00,101.91,102.03,101.83,102.0,166340.0,90.2007,90.307,90.1299,90.2804,166340.0
2021-12-08 14:00:00,102.0,102.21,101.87,102.07,252093.0,90.2804,90.4663,90.1653,90.3424,252093.0
2021-12-08 14:30:00,102.06,102.46,102.0,102.39,189795.0,90.3335,90.6875,90.2804,90.6256,189795.0
2021-12-08 15:00:00,102.38,102.53,102.24,102.48,291123.0,90.6167,90.7495,90.4928,90.7052,291123.0
2021-12-08 15:30:00,102.47,102.53,101.23,101.25,2184425.0,90.6964,90.7495,89.5989,89.6166,2184425.0
2021-12-09 09:30:00,100.77,101.06,100.25,100.79,567092.0,89.1917,89.4484,88.7315,89.2094,567092.0
2021-12-09 10:00:00,100.77,101.24,100.73,100.9,407680.0,89.1917,89.6077,89.1563,89.3068,407680.0
2021-12-09 10:30:00,100.91,101.18,100.63,101.18,240274.0,89.3156,89.5546,89.0678,89.5546,240274.0
2021-12-09 11:00:00,101.18,101.18,100.73,100.92,256416.0,89.5546,89.5546,89.1563,89.3245,256416.0
2021-12-09 11:30:00,100.92,101.04,100.78,100.91,448801.0,89.3245,89.4307,89.2006,89.3156,448801.0
2021-12-09 12:00:00,100.91,101.5,100.88,101.49,342112.0,89.3156,89.8378,89.2891,89.829,342112.0
2021-12-09 12:30:00,101.49,101.82,101.46,101.51,301969.0,89.829,90.1211,89.8024,89.8467,301969.0
2021-12-09 13:00:00,101.5,101.63,101.25,101.29,277688.0,89.8378,89.9529,89.6166,89.652,277688.0
2021-12-09 13:30:00,101.29,101.53,101.28,101.36,169808.0,89.652,89.8644,89.6431,89.7139,169808.0
2021-12-09 14:00:00,101.37,101.46,100.92,100.96,273890.0,89.7228,89.8024,89.3245,89.3599,273890.0
2021-12-09 14:30:00,100.96,101.02,100.51,100.56,562140.0,89.3599,89.413,88.9616,89.0059,562140.0
2021-12-09 15:00:00,100.56,100.76,100.37,100.6,434857.0,89.0059,89.1829,88.8377,89.0413,434857.0
2021-12-09 15:30:00,100.6,100.93,100.53,100.6,999800.0,89.0413,89.3333,88.9793,89.0413,999800.0
2021-12-10 09:30:00,100.94,101.26,99.33,99.39,585098.0,89.3422,89.6254,87.9172,87.9703,585098.0
2021-12-10 10:00:00,99.42,99.48,98.96,99.35,611766.0,87.9968,88.0499,87.5897,87.9349,611766.0
2021-12-10 10:30:00,99.38,99.47,99.08,99.18,310833.0,87.9614,88.0411,87.6959,87.7844,310833.0
2021-12-10 11:00:00,99.17,99.29,98.77,98.98,415756.0,87.7756,87.8818,87.4215,87.6074,415756.0
2021-12-10 11:30:00,98.97,99.0,98.64,98.91,458663.0,87.5985,87.6251,87.3065,87.5454,458663.0
2021-12-10 12:00:00,98.92,98.97,98.77,98.88,310850.0,87.5543,87.5985,87.4215,87.5189,310850.0
2021-12-10 12:30:00,98.9,98.99,98.74,98.91,296215.0,87.5366,87.6162,87.395,87.5454,296215.0
2021-12-10 13:00:00,98.92,99.18,98.89,98.92,290684.0,87.5543,87.7844,87.5277,87.5543,290684.0
2021-12-10 13:30:00,98.93,98.93,98.74,98.85,205619.0,87.5631,87.5631,87.395,87.4923,205619.0
2021-12-10 14:00:00,98.86,98.94,98.73,98.79,314017.0,87.5012,87.572,87.3861,87.4392,314017.0
2021-12-10 14:30:00,98.78,98.88,98.61,98.64,331572.0,87.4304,87.5189,87.2799,87.3065,331572.0
2021-12-10 15:00:00,98.64,98.91,98.56,98.86,425067.0,87.3065,87.5454,87.2356,87.5012,425067.0
2021-12-10 15:30:00,98.86,99.03,98.38,98.41,2421494.0,87.5012,87.6516,87.0763,87.1029,2421494.0
2021-12-13 09:30:00,98.15,98.2,97.09,97.59,795591.0,86.8728,86.917,85.9345,86.3771,795591.0
2021-12-13 10:00:00,97.59,98.06,97.52,97.71,480940.0,86.3771,86.7931,86.3151,86.4833,480940.0
2021-12-13 10:30:00,97.7,97.86,97.14,97.24,407930.0,86.4745,86.6161,85.9788,86.0673,407930.0
2021-12-13 11:00:00,97.22,97.34,96.87,96.88,460379.0,86.0496,86.1558,85.7398,85.7487,460379.0
2021-12-13 11:30:00,96.87,97.38,96.81,97.37,271574.0,85.7398,86.1912,85.6867,86.1824,271574.0
2021-12-13 12:00:00,97.36,97.41,97.17,97.27,299681.0,86.1735,86.2178,86.0054,86.0939,299681.0
2021-12-13 12:30:00,97.27,97.35,97.01,97.05,236349.0,86.0939,86.1647,85.8637,85.8991,236349.0
2021-12-13 13:00:00,97.04,97.4,97.0,97.35,208141.0,85.8903,86.2089,85.8549,86.1647,208141.0
2021-12-13 13:30:00,97.34,97.55,97.19,97.44,294255.0,86.1558,86.3417,86.0231,86.2443,294255.0
2021-12-13 14:00:00,97.43,97.53,97.21,97.23,329129.0,86.2355,86.324,86.0408,86.0585,329129.0
2021-12-13 14:30:00,97.23,97.25,96.8,96.83,429142.0,86.0585,86.0762,85.6779,85.7044,429142.0
2021-12-13 15:00:00,96.83,97.35,96.82,97.21,641465.0,85.7044,86.1647,85.6956,86.0408,641465.0
2021-12-13 15:30:00,97.2,97.39,96.92,97.16,1977773.0,86.0319,86.2001,85.7841,85.9965,1977773.0
2021-12-14 09:30:00,96.75,98.4,96.57,98.06,1045944.0,85.6336,87.094,85.4743,86.7931,1045944.0
2021-12-14 10:00:00,98.08,99.29,98.03,99.29,725410.0,86.8108,87.8818,86.7665,87.8818,725410.0
2021-12-14 10:30:00,99.27,99.44,98.6,98.88,849450.0,87.8641,88.0145,87.2711,87.5189,849450.0
2021-12-14 11:00:00,98.85,99.19,98.58,98.88,1148174.0,87.4923,87.7933,87.2534,87.5189,1148174.0
2021-12-14 11:30:00,98.89,98.95,98.49,98.49,535728.0,87.5277,87.5808,87.1737,87.1737,535728.0
2021-12-14 12:00:00,98.49,98.62,98.28,98.49,374314.0,87.1737,87.2888,86.9878,87.1737,374314.0
2021-12-14 12:30:00,98.48,98.52,98.01,98.08,184109.0,87.1648,87.2002,86.7488,86.8108,184109.0
2021-12-14 13:00:00,98.08,98.5,98.06,98.46,233500.0,86.8108,87.1825,86.7931,87.1471,233500.0
2021-12-14 13:30:00,98.46,98.47,98.16,98.24,286228.0,87.1471,87.156,86.8816,86.9524,286228.0
2021-12-14 14:00:00,98.24,99.03,98.19,98.9,334047.0,86.9524,87.6516,86.9082,87.5366,334047.0
2021-12-14 14:30:00,98.89,99.09,98.84,99.05,335002.0,87.5277,87.7048,87.4835,87.6693,335002.0
2021-12-14 15:00:00,99.04,99.16,98.91,99.15,326305.0,87.6605,87.7667,87.5454,87.7579,326305.0
2021-12-14 15:30:00,99.14,99.14,98.6,98.86,1356870.0,87.749,87.749,87.2711,87.5012,1356870.0
2021-12-15 09:30:00,99.12,99.12,97.13,97.52,541696.0,87.7313,87.7313,85.97,86.3151,541696.0
2021-12-15 10:00:00,97.58,98.29,97.53,98.24,355385.0,86.3682,86.9967,86.324,86.9524,355385.0
2021-12-15 10:30:00,98.25,98.34,97.97,98.25,287945.0,86.9613,87.0409,86.7134,86.9613,287945.0
2021-12-15 11:00:00,98.23,98.5,98.04,98.09,296562.0,86.9436,87.1825,86.7754,86.8197,296562.0
2021-12-15 11:30:00,98.09,98.55,97.92,98.53,218039.0,86.8197,87.2268,86.6692,87.2091,218039.0
2021-12-15 12:00:00,98.51,98.64,98.22,98.59,199966.0,87.1914,87.3065,86.9347,87.2622,199966.0
2021-12-15 12:30:00,98.59,99.0,98.5,99.0,210060.0,87.2622,87.6251,87.1825,87.6251,210060.0
2021-12-15 13:00:00,98.99,99.06,98.82,98.98,206305.0,87.6162,87.6782,87.4658,87.6074,206305.0
2021-12-15 13:30:00,98.98,99.07,98.73,99.0,215864.0,87.6074,87.6871,87.3861,87.6251,215864.0
2021-12-15 14:00:00,98.96,99.45,97.94,98.1,508895.0,87.5897,88.0234,86.6869,86.8285,508895.0
2021-12-15 14:30:00,98.06,98.9,98.06,98.67,302173.0,86.7931,87.5366,86.7931,87.333,302173.0
2021-12-15 15:00:00,98.6,99.7,98.54,99.54,417445.0,87.2711,88.2447,87.2179,88.103,417445.0
2021-12-15 15:30:00,99.53,99.83,98.99,99.45,738827.0,88.0942,88.3597,87.6162,88.0234,738827.0
2021-12-16 09:30:00,101.29,101.29,99.88,99.92,702554.0,89.652,89.652,88.404,88.4394,702554.0
2021-12-16 10:00:00,99.93,101.0,99.66,100.84,449069.0,88.4482,89.3953,88.2093,89.2537,449069.0
2021-12-16 10:30:00,100.83,101.42,100.8,101.21,306749.0,89.2448,89.767,89.2183,89.5812,306749.0
2021-12-16 11:00:00,101.21,101.3,100.82,101.19,238520.0,89.5812,89.6608,89.236,89.5635,238520.0
2021-12-16 11:30:00,101.17,101.36,101.03,101.05,252880.0,89.5458,89.7139,89.4219,89.4396,252880.0
2021-12-16 12:00:00,101.02,101.08,100.85,101.04,260484.0,89.413,89.4661,89.2625,89.4307,260484.0
2021-12-16 12:30:00,101.01,101.03,100.49,100.49,193128.0,89.4041,89.4219,88.9439,88.9439,193128.0
2021-12-16 13:00:00,100.51,100.78,100.47,100.74,287165.0,88.9616,89.2006,88.9262,89.1652,287165.0
2021-12-16 13:30:00,100.73,101.13,100.58,100.85,196739.0,89.1563,89.5104,89.0236,89.2625,196739.0
2021-12-16 14:00:00,100.86,101.11,100.69,100.7,207319.0,89.2714,89.4927,89.1209,89.1298,207319.0
2021-12-16 14:30:00,100.71,100.71,99.9,100.2,365431.0,89.1386,89.1386,88.4217,88.6872,365431.0
2021-12-16 15:00:00,100.19,100.59,99.99,100.55,405269.0,88.6784,89.0324,88.5013,88.997,405269.0
2021-12-16 15:30:00,100.56,100.69,100.21,100.28,888671.0,89.0059,89.1209,88.6961,88.758,888671.0
2021-12-17 09:30:00,99.47,99.52,97.38,97.77,2042049.0,88.0411,88.0853,86.1912,86.5364,2042049.0
2021-12-17 10:00:00,97.77,97.86,96.94,97.29,756976.0,86.5364,86.6161,85.8018,86.1116,756976.0
2021-12-17 10:30:00,97.28,98.12,97.15,97.76,566775.0,86.1027,86.8462,85.9877,86.5276,566775.0
2021-12-17 11:00:00,97.77,97.94,97.49,97.73,651975.0,86.5364,86.6869,86.2886,86.501,651975.0
2021-12-17 11:30:00,97.72,97.97,97.07,97.23,614524.0,86.4922,86.7134,85.9168,86.0585,614524.0
2021-12-17 12:00:00,97.22,97.35,97.06,97.22,350363.0,86.0496,86.1647,85.908,86.0496,350363.0
2021-12-17 12:30:00,97.2,97.42,96.88,96.9,458276.0,86.0319,86.2266,85.7487,85.7664,458276.0
2021-12-17 13:00:00,96.88,97.51,96.81,97.49,279570.0,85.7487,86.3063,85.6867,86.2886,279570.0
2021-12-17 13:30:00,97.48,98.03,97.42,98.03,455659.0,86.2797,86.7665,86.2266,86.7665,455659.0
2021-12-17 14:00:00,98.02,98.1,97.75,97.76,366932.0,86.7577,86.8285,86.5187,86.5276,366932.0
2021-12-17 14:30:00,97.77,97.91,97.56,97.79,379017.0,86.5364,86.6603,86.3505,86.5541,379017.0
2021-12-17 15:00:00,97.8,98.27,97.8,97.93,650227.0,86.563,86.979,86.563,86.678,650227.0
2021-12-17 15:30:00,97.95,98.09,96.97,97.16,1873988.0,86.6957,86.8197,85.8283,85.9965,1873988.0
2021-12-20 09:30:00,95.6,95.61,94.52,95.08,1202318.0,84.6157,84.6246,83.6598,84.1555,1202318.0
2021-12-20 10:00:00,95.06,95.89,94.82,94.96,1187932.0,84.1378,84.8724,83.9254,84.0493,1187932.0
2021-12-20 10:30:00,94.98,95.06,94.42,94.57,519171.0,84.067,84.1378,83.5713,83.7041,519171.0
2021-12-20 11:00:00,94.57,94.67,94.28,94.53,483403.0,83.7041,83.7926,83.4474,83.6687,483403.0
2021-12-20 11:30:00,94.55,94.69,94.35,94.59,318388.0,83.6864,83.8103,83.5094,83.7218,318388.0
2021-12-20 12:00:00,94.59,94.73,94.35,94.53,434872.0,83.7218,83.8457,83.5094,83.6687,434872.0
2021-12-20 12:30:00,94.54,94.62,94.36,94.39,310762.0,83.6775,83.7483,83.5182,83.5448,310762.0
2021-12-20 13:00:00,94.37,94.5,94.21,94.5,306656.0,83.5271,83.6421,83.3855,83.6421,306656.0
2021-12-20 13:30:00,94.5,95.12,94.24,94.95,371399.0,83.6421,84.1909,83.412,84.0404,371399.0
2021-12-20 14:00:00,94.95,95.51,94.93,95.21,287591.0,84.0404,84.5361,84.0227,84.2706,287591.0
2021-12-20 14:30:00,95.2,95.24,94.69,94.72,392396.0,84.2617,84.2971,83.8103,83.8369,392396.0
2021-12-20 15:00:00,94.73,95.29,94.73,95.18,499068.0,83.8457,84.3414,83.8457,84.244,499068.0
2021-12-20 15:30:00,95.16,95.57,94.88,95.38,1357777.0,84.2263,84.5892,83.9785,84.421,1357777.0
2021-12-21 09:30:00,96.18,97.84,96.07,97.35,937515.0,85.1291,86.5984,85.0317,86.1647,937515.0
2021-12-21 10:00:00,97.36,97.9,97.32,97.33,385961.0,86.1735,86.6515,86.1381,86.147,385961.0
2021-12-21 10:30:00,97.34,97.59,97.26,97.41,327083.0,86.1558,86.3771,86.085,86.2178,327083.0
2021-12-21 11:00:00,97.4,97.88,97.33,97.76,262829.0,86.2089,86.6338,86.147,86.5276,262829.0
2021-12-21 11:30:00,97.75,98.11,97.65,97.75,354259.0,86.5187,86.8374,86.4302,86.5187,354259.0
2021-12-21 12:00:00,97.76,98.13,97.72,98.12,208262.0,86.5276,86.8551,86.4922,86.8462,208262.0
2021-12-21 12:30:00,98.12,98.51,98.08,98.47,219688.0,86.8462,87.1914,86.8108,87.156,219688.0
2021-12-21 13:00:00,98.45,98.45,98.05,98.11,224145.0,87.1383,87.1383,86.7842,86.8374,224145.0
2021-12-21 13:30:00,98.1,98.19,97.9,97.9,246972.0,86.8285,86.9082,86.6515,86.6515,246972.0
2021-12-21 14:00:00,97.92,98.08,97.86,98.05,252283.0,86.6692,86.8108,86.6161,86.7842,252283.0
2021-12-21 14:30:00,98.04,98.11,97.9,97.96,243876.0,86.7754,86.8374,86.6515,86.7046,243876.0
2021-12-21 15:00:00,97.96,98.31,97.9,98.14,279396.0,86.7046,87.0144,86.6515,86.8639,279396.0
2021-12-21 15:30:00,98.16,98.24,97.65,97.77,973927.0,86.8816,86.9524,86.4302,86.5364,973927.0
2021-12-22 09:30:00,97.69,98.41,97.46,98.28,617089.0,86.4656,87.1029,86.262,86.9878,617089.0
2021-12-22 10:00:00,98.28,98.62,98.11,98.3,294590.0,86.9878,87.2888,86.8374,87.0055,294590.0
2021-12-22 10:30:00,98.3,98.59,98.24,98.53,253145.0,87.0055,87.2622,86.9524,87.2091,253145.0
2021-12-22 11:00:00,98.54,98.56,98.32,98.49,213587.0,87.2179,87.2356,87.0232,87.1737,213587.0
2021-12-22 11:30:00,98.51,98.68,98.38,98.44,207365.0,87.1914,87.3419,87.0763,87.1294,207365.0
2021-12-22 12:00:00,98.45,98.47,98.17,98.31,178871.0,87.1383,87.156,86.8905,87.0144,178871.0
2021-12-22 12:30:00,98.29,98.52,98.28,98.49,135915.0,86.9967,87.2002,86.9878,87.1737,135915.0
2021-12-22 13:00:00,98.48,98.52,98.32,98.44,130187.0,87.1648,87.2002,87.0232,87.1294,130187.0
2021-12-22 13:30:00,98.43,98.44,98.24,98.26,135151.0,87.1206,87.1294,86.9524,86.9701,135151.0
2021-12-22 14:00:00,98.23,98.33,98.07,98.09,124390.0,86.9436,87.0321,86.8019,86.8197,124390.0
2021-12-22 14:30:00,98.1,98.23,98.06,98.06,115965.0,86.8285,86.9436,86.7931,86.7931,115965.0
2021-12-22 15:00:00,98.05,98.25,98.04,98.17,180967.0,86.7842,86.9613,86.7754,86.8905,180967.0
2021-12-22 15:30:00,98.14,98.38,98.13,98.31,447933.0,86.8639,87.0763,86.8551,87.0144,447933.0
2021-12-23 09:30:00,99.01,99.97,98.77,99.68,469642.0,87.6339,88.4836,87.4215,88.227,469642.0
2021-12-23 10:00:00,99.66,99.79,99.44,99.5,171859.0,88.2093,88.3243,88.0145,88.0676,171859.0
2021-12-23 10:30:00,99.53,99.61,99.2,99.27,135333.0,88.0942,88.165,87.8021,87.8641,135333.0
2021-12-23 11:00:00,99.26,99.46,99.19,99.32,158944.0,87.8552,88.0322,87.7933,87.9083,158944.0
2021-12-23 11:30:00,99.35,99.38,99.26,99.31,130831.0,87.9349,87.9614,87.8552,87.8995,130831.0
2021-12-23 12:00:00,99.31,99.37,99.14,99.24,124503.0,87.8995,87.9526,87.749,87.8375,124503.0
2021-12-23 12:30:00,99.25,99.31,99.18,99.21,126579.0,87.8464,87.8995,87.7844,87.811,126579.0
2021-12-23 13:00:00,99.2,99.49,99.09,99.48,128458.0,87.8021,88.0588,87.7048,88.0499,128458.0
2021-12-23 13:30:00,99.49,99.52,99.35,99.48,150175.0,88.0588,88.0853,87.9349,88.0499,150175.0
2021-12-23 14:00:00,99.48,99.74,99.42,99.69,139764.0,88.0499,88.2801,87.9968,88.2358,139764.0
2021-12-23 14:30:00,99.69,99.7,99.49,99.54,151968.0,88.2358,88.2447,88.0588,88.103,151968.0
2021-12-23 15:00:00,99.54,99.63,99.41,99.63,222246.0,88.103,88.1827,87.988,88.1827,222246.0
2021-12-23 15:30:00,99.61,99.68,99.31,99.34,644039.0,88.165,88.227,87.8995,87.926,644039.0
2021-12-27 09:30:00,99.72,100.49,99.11,99.87,533889.0,88.2624,88.9439,87.7225,88.3951,533889.0
2021-12-27 10:00:00,99.86,100.49,99.82,100.47,294873.0,88.3863,88.9439,88.3509,88.9262,294873.0
2021-12-27 10:30:00,100.46,100.53,100.22,100.45,213095.0,88.9173,88.9793,88.7049,88.9085,213095.0
2021-12-27 11:00:00,100.46,100.52,100.33,100.38,176713.0,88.9173,88.9704,88.8023,88.8465,176713.0
2021-12-27 11:30:00,100.37,100.4,100.22,100.27,144618.0,88.8377,88.8642,88.7049,88.7492,144618.0
2021-12-27 12:00:00,100.27,100.45,100.27,100.43,101404.0,88.7492,88.9085,88.7492,88.8908,101404.0
2021-12-27 12:30:00,100.43,100.48,100.29,100.37,90138.0,88.8908,88.935,88.7669,88.8377,90138.0
2021-12-27 13:00:00,100.38,100.41,100.27,100.35,88440.0,88.8465,88.8731,88.7492,88.82,88440.0
2021-12-27 13:30:00,100.35,100.45,100.29,100.43,109723.0,88.82,88.9085,88.7669,88.8908,109723.0
2021-12-27 14:00:00,100.42,100.47,100.3,100.41,157534.0,88.8819,88.9262,88.7757,88.8731,157534.0
2021-12-27 14:30:00,100.41,100.45,100.09,100.13,124463.0,88.8731,88.9085,88.5899,88.6253,124463.0
2021-12-27 15:00:00,100.13,100.17,100.02,100.14,121597.0,88.6253,88.6607,88.5279,88.6341,121597.0
2021-12-27 15:30:00,100.14,100.4,100.02,100.4,531256.0,88.6341,88.8642,88.5279,88.8642,531256.0
2021-12-28 09:30:00,100.6,101.0,99.92,100.58,348100.0,89.0413,89.3953,88.4394,89.0236,348100.0
2021-12-28 10:00:00,100.62,100.78,100.41,100.51,204550.0,89.059,89.2006,88.8731,88.9616,204550.0
2021-12-28 10:30:00,100.51,100.65,100.2,100.28,121423.0,88.9616,89.0855,88.6872,88.758,121423.0
2021-12-28 11:00:00,100.27,100.32,100.03,100.16,180395.0,88.7492,88.7934,88.5367,88.6518,180395.0
2021-12-28 11:30:00,100.18,100.41,100.14,100.27,189826.0,88.6695,88.8731,88.6341,88.7492,189826.0
2021-12-28 12:00:00,100.28,100.29,99.75,99.75,172609.0,88.758,88.7669,88.2889,88.2889,172609.0
2021-12-28 12:30:00,99.77,99.91,99.58,99.84,197898.0,88.3066,88.4305,88.1385,88.3686,197898.0
2021-12-28 13:00:00,99.85,99.92,99.79,99.86,110677.0,88.3774,88.4394,88.3243,88.3863,110677.0
2021-12-28 13:30:00,99.87,100.12,99.79,100.11,119417.0,88.3951,88.6164,88.3243,88.6076,119417.0
2021-12-28 14:00:00,100.12,100.14,99.9,99.99,75997.0,88.6164,88.6341,88.4217,88.5013,75997.0
2021-12-28 14:30:00,100.0,100.04,99.9,99.99,169427.0,88.5102,88.5456,88.4217,88.5013,169427.0
2021-12-28 15:00:00,99.99,99.99,99.84,99.95,237987.0,88.5013,88.5013,88.3686,88.4659,237987.0
2021-12-28 15:30:00,99.93,100.16,99.81,100.0,436957.0,88.4482,88.6518,88.342,88.5102,436957.0
2021-12-29 09:30:00,100.05,100.51,99.51,99.52,484712.0,88.5545,88.9616,88.0765,88.0853,484712.0
2021-12-29 10:00:00,99.54,99.62,99.09,99.48,252389.0,88.103,88.1739,87.7048,88.0499,252389.0
2021-12-29 10:30:00,99.52,99.6,99.4,99.54,158003.0,88.0853,88.1562,87.9791,88.103,158003.0
2021-12-29 11:00:00,99.54,99.59,99.23,99.27,242300.0,88.103,88.1473,87.8287,87.8641,242300.0
2021-12-29 11:30:00,99.27,99.36,99.19,99.26,242420.0,87.8641,87.9437,87.7933,87.8552,242420.0
2021-12-29 12:00:00,99.27,99.3,98.94,99.07,393634.0,87.8641,87.8906,87.572,87.6871,393634.0
2021-12-29 12:30:00,99.06,99.22,98.99,99.01,767952.0,87.6782,87.8198,87.6162,87.6339,767952.0
2021-12-29 13:00:00,99.01,99.15,98.8,98.82,535269.0,87.6339,87.7579,87.4481,87.4658,535269.0
2021-12-29 13:30:00,98.81,98.89,98.71,98.86,214749.0,87.4569,87.5277,87.3684,87.5012,214749.0
2021-12-29 14:00:00,98.86,98.94,98.79,98.85,193636.0,87.5012,87.572,87.4392,87.4923,193636.0
2021-12-29 14:30:00,98.83,98.92,98.78,98.84,251876.0,87.4746,87.5543,87.4304,87.4835,251876.0
2021-12-29 15:00:00,98.84,99.12,98.77,99.07,330409.0,87.4835,87.7313,87.4215,87.6871,330409.0
2021-12-29 15:30:00,99.08,99.14,98.69,98.73,867564.0,87.6959,87.749,87.3507,87.3861,867564.0
2021-12-30 09:30:00,98.86,99.89,98.86,99.72,305723.0,87.5012,88.4128,87.5012,88.2624,305723.0
2021-12-30 10:00:00,99.69,99.97,99.6,99.68,165278.0,88.2358,88.4836,88.1562,88.227,165278.0
2021-12-30 10:30:00,99.68,99.88,99.44,99.54,151583.0,88.227,88.404,88.0145,88.103,151583.0
2021-12-30 11:00:00,99.53,99.75,99.25,99.42,128059.0,88.0942,88.2889,87.8464,87.9968,128059.0
2021-12-30 11:30:00,99.43,99.48,99.18,99.23,123410.0,88.0057,88.0499,87.7844,87.8287,123410.0
2021-12-30 12:00:00,99.22,99.26,98.89,99.15,254759.0,87.8198,87.8552,87.5277,87.7579,254759.0
2021-12-30 12:30:00,99.16,99.25,99.02,99.25,127433.0,87.7667,87.8464,87.6428,87.8464,127433.0
2021-12-30 13:00:00,99.25,99.34,99.12,99.17,93427.0,87.8464,87.926,87.7313,87.7756,93427.0
2021-12-30 13:30:00,99.16,99.31,99.07,99.25,120506.0,87.7667,87.8995,87.6871,87.8464,120506.0
2021-12-30 14:00:00,99.25,99.43,99.16,99.41,106316.0,87.8464,88.0057,87.7667,87.988,106316.0
2021-12-30 14:30:00,99.41,99.41,99.12,99.24,116919.0,87.988,87.988,87.7313,87.8375,116919.0
2021-12-30 15:00:00,99.24,99.25,98.96,99.08,134329.0,87.8375,87.8464,87.5897,87.6959,134329.0
2021-12-30 15:30:00,99.05,99.11,98.72,98.79,598381.0,87.6693,87.7225,87.3773,87.4392,598381.0
2021-12-31 09:30:00,98.73,99.21,98.21,98.41,312229.0,87.3861,87.811,86.9259,87.1029,312229.0
2021-12-31 10:00:00,98.42,98.47,97.95,98.0,287913.0,87.1117,87.156,86.6957,86.74,287913.0
2021-12-31 10:30:00,98.03,98.05,97.56,97.64,399578.0,86.7665,86.7842,86.3505,86.4214,399578.0
2021-12-31 11:00:00,97.63,98.05,97.47,98.05,364358.0,86.4125,86.7842,86.2709,86.7842,364358.0
2021-12-31 11:30:00,98.03,98.07,97.6,97.75,361419.0,86.7665,86.8019,86.386,86.5187,361419.0
2021-12-31 12:00:00,97.75,97.94,97.61,97.64,176383.0,86.5187,86.6869,86.3948,86.4214,176383.0
2021-12-31 12:30:00,97.64,97.95,97.58,97.93,174483.0,86.4214,86.6957,86.3682,86.678,174483.0
2021-12-31 13:00:00,97.94,98.2,97.93,98.16,113614.0,86.6869,86.917,86.678,86.8816,113614.0
2021-12-31 13:30:00,98.17,98.46,98.16,98.43,120382.0,86.8905,87.1471,86.8816,87.1206,120382.0
2021-12-31 14:00:00,98.44,98.59,98.41,98.46,199924.0,87.1294,87.2622,87.1029,87.1471,199924.0
2021-12-31 14:30:00,98.46,98.5,98.24,98.31,113843.0,87.1471,87.1825,86.9524,87.0144,113843.0
2021-12-31 15:00:00,98.33,98.51,98.32,98.46,153654.0,87.0321,87.1914,87.0232,87.1471,153654.0
2021-12-31 15:30:00,98.45,98.5,98.12,98.15,579902.0,87.1383,87.1825,86.8462,86.8728,579902.0
2022-01-03 09:30:00,99.33,100.9,99.3,100.53,1075816.0,87.9172,89.3068,87.8906,88.9793,1075816.0
2022-01-03 10:00:00,100.54,101.38,100.51,101.38,451956.0,88.9882,89.7316,88.9616,89.7316,451956.0
2022-01-03 10:30:00,101.38,101.4,100.83,100.92,265040.0,89.7316,89.7493,89.2448,89.3245,265040.0
2022-01-03 11:00:00,100.9,101.14,100.68,101.07,265503.0,89.3068,89.5192,89.1121,89.4573,265503.0
2022-01-03 11:30:00,101.07,101.11,100.46,100.96,290170.0,89.4573,89.4927,88.9173,89.3599,290170.0
2022-01-03 12:00:00,100.95,101.14,100.79,100.82,358513.0,89.351,89.5192,89.2094,89.236,358513.0
2022-01-03 12:30:00,100.82,101.01,100.73,100.92,266662.0,89.236,89.4041,89.1563,89.3245,266662.0
2022-01-03 13:00:00,100.9,101.08,100.8,100.98,263020.0,89.3068,89.4661,89.2183,89.3776,263020.0
2022-01-03 13:30:00,100.98,101.01,100.68,100.87,195115.0,89.3776,89.4041,89.1121,89.2802,195115.0
2022-01-03 14:00:00,100.86,100.92,100.61,100.74,161140.0,89.2714,89.3245,89.0501,89.1652,161140.0
2022-01-03 14:30:00,100.74,100.81,100.5,100.57,248412.0,89.1652,89.2271,88.9527,89.0147,248412.0
2022-01-03 15:00:00,100.57,100.59,100.28,100.33,277877.0,89.0147,89.0324,88.758,88.8023,277877.0
2022-01-03 15:30:00,100.35,100.54,100.03,100.19,1110707.0,88.82,88.9882,88.5367,88.6784,1110707.0
2022-01-04 09:30:00,102.0,103.8,101.98,103.59,966006.0,90.2804,91.8736,90.2627,91.6877,966006.0
2022-01-04 10:00:00,103.61,104.32,103.17,104.11,603276.0,91.7054,92.3338,91.316,92.148,603276.0
2022-01-04 10:30:00,104.12,104.66,103.69,103.85,624586.0,92.1568,92.6348,91.7762,91.9178,624586.0
2022-01-04 11:00:00,103.87,103.87,103.27,103.44,566796.0,91.9355,91.9355,91.4045,91.5549,566796.0
2022-01-04 11:30:00,103.41,104.3,103.41,104.0,438061.0,91.5284,92.3161,91.5284,92.0506,438061.0
2022-01-04 12:00:00,103.97,104.58,103.94,104.58,329696.0,92.0241,92.564,91.9975,92.564,329696.0
2022-01-04 12:30:00,104.56,104.67,104.25,104.3,322482.0,92.5463,92.6436,92.2719,92.3161,322482.0
2022-01-04 13:00:00,104.29,104.43,104.1,104.27,263126.0,92.3073,92.4312,92.1391,92.2896,263126.0
2022-01-04 13:30:00,104.26,104.33,104.01,104.2,202210.0,92.2807,92.3427,92.0595,92.2276,202210.0
2022-01-04 14:00:00,104.19,104.53,104.17,104.49,234421.0,92.2188,92.5197,92.2011,92.4843,234421.0
2022-01-04 14:30:00,104.48,104.64,104.36,104.41,225541.0,92.4755,92.6171,92.3692,92.4135,225541.0
2022-01-04 15:00:00,104.4,104.58,104.37,104.52,224274.0,92.4046,92.564,92.3781,92.5109,224274.0
2022-01-04 15:30:00,104.53,104.68,104.19,104.26,997923.0,92.5197,92.6525,92.2188,92.2807,997923.0
2022-01-05 09:30:00,103.82,105.03,103.49,103.89,715589.0,91.8913,92.9623,91.5992,91.9532,715589.0
2022-01-05 10:00:00,103.88,104.76,103.82,104.49,584744.0,91.9444,92.7233,91.8913,92.4843,584744.0
2022-01-05 10:30:00,104.46,104.67,103.89,103.92,237489.0,92.4578,92.6436,91.9532,91.9798,237489.0
2022-01-05 11:00:00,103.93,104.26,103.77,104.0,345636.0,91.9886,92.2807,91.847,92.0506,345636.0
2022-01-05 11:30:00,103.98,104.12,103.85,104.12,149378.0,92.0329,92.1568,91.9178,92.1568,149378.0
2022-01-05 12:00:00,104.09,104.5,104.0,104.44,201004.0,92.1303,92.4932,92.0506,92.44,201004.0
2022-01-05 12:30:00,104.43,104.53,104.02,104.28,210199.0,92.4312,92.5197,92.0683,92.2984,210199.0
2022-01-05 13:00:00,104.26,104.37,104.06,104.22,300952.0,92.2807,92.3781,92.1037,92.2453,300952.0
2022-01-05 13:30:00,104.22,104.3,104.05,104.22,241530.0,92.2453,92.3161,92.0949,92.2453,241530.0
2022-01-05 14:00:00,104.18,104.27,103.2,103.24,502855.0,92.2099,92.2896,91.3425,91.3779,502855.0
2022-01-05 14:30:00,103.23,103.33,102.52,102.59,490332.0,91.3691,91.4576,90.7407,90.8026,490332.0
2022-01-05 15:00:00,102.56,102.61,101.9,101.96,956213.0,90.7761,90.8203,90.1919,90.245,956213.0
2022-01-05 15:30:00,101.96,102.11,101.57,101.7,1250498.0,90.245,90.3778,89.8998,90.0149,1250498.0
2022-01-06 09:30:00,104.12,104.21,102.06,102.18,587730.0,92.1568,92.2365,90.3335,90.4397,587730.0
2022-01-06 10:00:00,102.16,102.35,100.62,100.87,720212.0,90.422,90.5902,89.059,89.2802,720212.0
2022-01-06 10:30:00,100.89,101.26,100.66,100.88,437245.0,89.2979,89.6254,89.0944,89.2891,437245.0
2022-01-06 11:00:00,100.89,101.54,100.65,101.13,493690.0,89.2979,89.8733,89.0855,89.5104,493690.0
2022-01-06 11:30:00,101.11,101.33,100.98,101.25,184564.0,89.4927,89.6874,89.3776,89.6166,184564.0
2022-01-06 12:00:00,101.25,101.89,101.15,101.85,214443.0,89.6166,90.183,89.5281,90.1476,214443.0
2022-01-06 12:30:00,101.83,102.87,101.79,102.75,706752.0,90.1299,91.0504,90.0945,90.9442,706752.0
2022-01-06 13:00:00,102.75,102.83,102.4,102.57,377977.0,90.9442,91.015,90.6344,90.7849,377977.0
2022-01-06 13:30:00,102.56,102.97,102.38,102.85,254949.0,90.7761,91.1389,90.6167,91.0327,254949.0
2022-01-06 14:00:00,102.85,103.07,102.56,102.97,252235.0,91.0327,91.2275,90.7761,91.1389,252235.0
2022-01-06 14:30:00,102.97,103.19,102.82,103.16,249208.0,91.1389,91.3337,91.0062,91.3071,249208.0
2022-01-06 15:00:00,103.17,103.35,103.09,103.34,468747.0,91.316,91.4753,91.2452,91.4664,468747.0
2022-01-06 15:30:00,103.34,103.56,103.12,103.4,998192.0,91.4664,91.6612,91.2717,91.5195,998192.0
2022-01-07 09:30:00,103.51,104.13,102.93,104.03,523822.0,91.6169,92.1657,91.1035,92.0772,523822.0
2022-01-07 10:00:00,104.04,104.15,103.42,103.75,282670.0,92.086,92.1834,91.5372,91.8293,282670.0
2022-01-07 10:30:00,103.72,103.72,103.15,103.55,239569.0,91.8028,91.8028,91.2983,91.6523,239569.0
2022-01-07 11:00:00,103.52,103.92,103.27,103.85,270288.0,91.6258,91.9798,91.4045,91.9178,270288.0
2022-01-07 11:30:00,103.85,104.12,103.66,104.06,228254.0,91.9178,92.1568,91.7497,92.1037,228254.0
2022-01-07 12:00:00,104.06,104.26,103.81,104.02,266432.0,92.1037,92.2807,91.8824,92.0683,266432.0
2022-01-07 12:30:00,104.02,104.08,103.85,103.93,134039.0,92.0683,92.1214,91.9178,91.9886,134039.0
2022-01-07 13:00:00,103.89,104.08,103.73,103.95,154002.0,91.9532,92.1214,91.8116,92.0063,154002.0
2022-01-07 13:30:00,103.95,104.29,103.93,104.1,185552.0,92.0063,92.3073,91.9886,92.1391,185552.0
2022-01-07 14:00:00,104.11,104.22,103.74,103.93,155973.0,92.148,92.2453,91.8205,91.9886,155973.0
2022-01-07 14:30:00,103.91,104.1,103.79,104.0,254088.0,91.9709,92.1391,91.8647,92.0506,254088.0
2022-01-07 15:00:00,104.0,104.2,103.94,104.13,280251.0,92.0506,92.2276,91.9975,92.1657,280251.0
2022-01-07 15:30:00,104.12,104.53,104.02,104.04,855668.0,92.1568,92.5197,92.0683,92.086,855668.0
2022-01-10 09:30:00,104.72,105.1,103.45,103.98,1075193.0,92.6879,93.0242,91.5638,92.0329,1075193.0
2022-01-10 10:00:00,103.97,104.37,103.27,103.75,633178.0,92.0241,92.3781,91.4045,91.8293,633178.0
2022-01-10 10:30:00,103.75,104.15,103.2,103.99,453252.0,91.8293,92.1834,91.3425,92.0418,453252.0
2022-01-10 11:00:00,103.99,104.59,103.62,104.02,404498.0,92.0418,92.5728,91.7143,92.0683,404498.0
2022-01-10 11:30:00,104.01,104.01,103.23,103.53,407839.0,92.0595,92.0595,91.3691,91.6346,407839.0
2022-01-10 12:00:00,103.51,103.51,103.13,103.25,325947.0,91.6169,91.6169,91.2806,91.3868,325947.0
2022-01-10 12:30:00,103.24,103.4,102.83,103.19,299603.0,91.3779,91.5195,91.015,91.3337,299603.0
2022-01-10 13:00:00,103.19,103.63,103.18,103.47,246565.0,91.3337,91.7231,91.3248,91.5815,246565.0
2022-01-10 13:30:00,103.48,103.83,103.43,103.7,194362.0,91.5904,91.9001,91.5461,91.7851,194362.0
2022-01-10 14:00:00,103.71,103.92,103.61,103.8,246695.0,91.7939,91.9798,91.7054,91.8736,246695.0
2022-01-10 14:30:00,103.79,103.91,103.55,103.84,250080.0,91.8647,91.9709,91.6523,91.909,250080.0
2022-01-10 15:00:00,103.84,103.97,103.44,103.55,260637.0,91.909,92.0241,91.5549,91.6523,260637.0
2022-01-10 15:30:00,103.5,104.22,103.45,104.13,781707.0,91.6081,92.2453,91.5638,92.1657,781707.0
2022-01-11 09:30:00,104.16,104.55,103.58,104.0,439440.0,92.1922,92.5374,91.6789,92.0506,439440.0
2022-01-11 10:00:00,104.02,104.32,103.64,104.08,329208.0,92.0683,92.3338,91.732,92.1214,329208.0
2022-01-11 10:30:00,104.12,104.35,103.84,104.21,314351.0,92.1568,92.3604,91.909,92.2365,314351.0
2022-01-11 11:00:00,104.21,104.65,104.18,104.59,271415.0,92.2365,92.6259,92.2099,92.5728,271415.0
2022-01-11 11:30:00,104.59,104.72,104.32,104.47,235298.0,92.5728,92.6879,92.3338,92.4666,235298.0
2022-01-11 12:00:00,104.48,105.09,104.39,104.73,725062.0,92.4755,93.0154,92.3958,92.6967,725062.0
2022-01-11 12:30:00,104.75,105.2,104.63,105.19,310645.0,92.7144,93.1127,92.6082,93.1039,310645.0
2022-01-11 13:00:00,105.18,105.19,104.82,105.0,211853.0,93.095,93.1039,92.7764,92.9357,211853.0
2022-01-11 13:30:00,105.0,105.34,104.94,105.31,286137.0,92.9357,93.2366,92.8826,93.2101,286137.0
2022-01-11 14:00:00,105.31,105.69,105.19,105.64,298619.0,93.2101,93.5464,93.1039,93.5022,298619.0
2022-01-11 14:30:00,105.64,105.91,105.45,105.72,324343.0,93.5022,93.7411,93.334,93.573,324343.0
2022-01-11 15:00:00,105.72,106.09,105.71,105.92,379784.0,93.573,93.9005,93.5641,93.75,379784.0
2022-01-11 15:30:00,105.92,106.0,105.57,105.92,886383.0,93.75,93.8208,93.4402,93.75,886383.0
2022-01-12 09:30:00,106.05,106.47,104.58,105.72,924620.0,93.8651,94.2368,92.564,93.573,924620.0
2022-01-12 10:00:00,105.73,105.81,104.32,104.38,457856.0,93.5818,93.6526,92.3338,92.3869,457856.0
2022-01-12 10:30:00,104.38,104.74,103.93,104.15,437739.0,92.3869,92.7056,91.9886,92.1834,437739.0
2022-01-12 11:00:00,104.15,104.21,103.3,103.81,375883.0,92.1834,92.2365,91.431,91.8824,375883.0
2022-01-12 11:30:00,103.8,103.9,103.3,103.62,328432.0,91.8736,91.9621,91.431,91.7143,328432.0
2022-01-12 12:00:00,103.64,103.85,103.45,103.69,248644.0,91.732,91.9178,91.5638,91.7762,248644.0
2022-01-12 12:30:00,103.72,103.94,103.69,103.79,199578.0,91.8028,91.9975,91.7762,91.8647,199578.0
2022-01-12 13:00:00,103.79,103.83,103.25,103.3,258501.0,91.8647,91.9001,91.3868,91.431,258501.0
2022-01-12 13:30:00,103.3,103.39,102.44,102.69,579386.0,91.431,91.5107,90.6698,90.8911,579386.0
2022-01-12 14:00:00,102.69,103.08,102.35,103.0,402259.0,90.8911,91.2363,90.5902,91.1655,402259.0
2022-01-12 14:30:00,103.0,103.68,102.84,103.25,612434.0,91.1655,91.7674,91.0239,91.3868,612434.0
2022-01-12 15:00:00,103.25,103.26,102.7,102.92,467791.0,91.3868,91.3956,90.9,91.0947,467791.0
2022-01-12 15:30:00,102.91,103.21,102.68,103.03,1187741.0,91.0858,91.3514,90.8823,91.1921,1187741.0
2022-01-13 09:30:00,103.43,104.35,102.77,104.22,642804.0,91.5461,92.3604,90.9619,92.2453,642804.0
2022-01-13 10:00:00,104.24,104.28,103.56,103.79,278883.0,92.263,92.2984,91.6612,91.8647,278883.0
2022-01-13 10:30:00,103.79,103.92,103.45,103.63,213038.0,91.8647,91.9798,91.5638,91.7231,213038.0
2022-01-13 11:00:00,103.61,104.06,103.56,103.99,223514.0,91.7054,92.1037,91.6612,92.0418,223514.0
2022-01-13 11:30:00,103.99,104.03,103.85,103.87,181668.0,92.0418,92.0772,91.9178,91.9355,181668.0
2022-01-13 12:00:00,103.87,103.88,103.22,103.51,200377.0,91.9355,91.9444,91.3602,91.6169,200377.0
2022-01-13 12:30:00,103.5,103.57,102.88,103.04,158180.0,91.6081,91.67,91.0593,91.2009,158180.0
2022-01-13 13:00:00,103.04,103.54,102.94,103.5,189716.0,91.2009,91.6435,91.1124,91.6081,189716.0
2022-01-13 13:30:00,103.52,103.54,103.31,103.48,126656.0,91.6258,91.6435,91.4399,91.5904,126656.0
2022-01-13 14:00:00,103.46,103.49,102.87,102.91,233636.0,91.5726,91.5992,91.0504,91.0858,233636.0
2022-01-13 14:30:00,102.9,102.93,102.67,102.87,232138.0,91.077,91.1035,90.8734,91.0504,232138.0
2022-01-13 15:00:00,102.87,102.87,102.64,102.8,214940.0,91.0504,91.0504,90.8469,90.9885,214940.0
2022-01-13 15:30:00,102.78,102.85,102.14,102.6,942320.0,90.9708,91.0327,90.4043,90.8115,942320.0
2022-01-14 09:30:00,99.75,100.35,99.1,99.84,1821747.0,88.2889,88.82,87.7136,88.3686,1821747.0
2022-01-14 10:00:00,99.83,100.47,99.46,100.3,985570.0,88.3597,88.9262,88.0322,88.7757,985570.0
2022-01-14 10:30:00,100.31,100.37,99.78,100.27,597701.0,88.7846,88.8377,88.3155,88.7492,597701.0
2022-01-14 11:00:00,100.28,100.29,99.39,99.44,564967.0,88.758,88.7669,87.9703,88.0145,564967.0
2022-01-14 11:30:00,99.46,100.18,99.27,100.01,275169.0,88.0322,88.6695,87.8641,88.519,275169.0
2022-01-14 12:00:00,100.0,100.02,99.44,99.5,518265.0,88.5102,88.5279,88.0145,88.0676,518265.0
2022-01-14 12:30:00,99.5,99.57,98.59,98.68,793407.0,88.0676,88.1296,87.2622,87.3419,793407.0
2022-01-14 13:00:00,98.68,98.74,97.39,97.53,883429.0,87.3419,87.395,86.2001,86.324,883429.0
2022-01-14 13:30:00,97.52,98.35,97.51,98.28,701896.0,86.3151,87.0498,86.3063,86.9878,701896.0
2022-01-14 14:00:00,98.27,98.43,98.06,98.14,588604.0,86.979,87.1206,86.7931,86.8639,588604.0
2022-01-14 14:30:00,98.14,98.6,98.13,98.49,606170.0,86.8639,87.2711,86.8551,87.1737,606170.0
2022-01-14 15:00:00,98.52,99.03,98.43,98.91,785440.0,87.2002,87.6516,87.1206,87.5454,785440.0
2022-01-14 15:30:00,98.91,99.24,98.55,98.87,2735864.0,87.5454,87.8375,87.2268,87.51,2735864.0
2022-01-18 09:30:00,95.93,96.44,93.9,94.97,3036891.0,84.9078,85.3592,83.1111,84.0581,3036891.0
2022-01-18 10:00:00,94.95,96.0,94.64,95.19,1460128.0,84.0404,84.9698,83.766,84.2529,1460128.0
2022-01-18 10:30:00,95.19,95.2,94.46,94.72,1561431.0,84.2529,84.2617,83.6067,83.8369,1561431.0
2022-01-18 11:00:00,94.72,94.91,93.65,93.66,967496.0,83.8369,84.005,82.8898,82.8986,967496.0
2022-01-18 11:30:00,93.65,94.11,93.42,93.65,951135.0,82.8898,83.2969,82.6862,82.8898,951135.0
2022-01-18 12:00:00,93.63,93.68,93.09,93.43,668265.0,82.8721,82.9164,82.3941,82.6951,668265.0
2022-01-18 12:30:00,93.43,93.75,93.15,93.15,640162.0,82.6951,82.9783,82.4472,82.4472,640162.0
2022-01-18 13:00:00,93.16,93.34,92.94,93.08,590556.0,82.4561,82.6154,82.2614,82.3853,590556.0
2022-01-18 13:30:00,93.07,94.2,93.04,94.14,628464.0,82.3764,83.3766,82.3499,83.3235,628464.0
2022-01-18 14:00:00,94.15,94.89,94.12,94.81,981141.0,83.3323,83.9873,83.3058,83.9165,981141.0
2022-01-18 14:30:00,94.8,95.25,94.77,94.92,724024.0,83.9077,84.306,83.8811,84.0139,724024.0
2022-01-18 15:00:00,94.93,95.08,94.35,94.39,844777.0,84.0227,84.1555,83.5094,83.5448,844777.0
2022-01-18 15:30:00,94.38,94.45,93.65,94.14,2608934.0,83.5359,83.5979,82.8898,83.3235,2608934.0
2022-01-19 09:30:00,98.01,98.25,95.25,95.8,3358428.0,86.7488,86.9613,84.306,84.7928,3358428.0
2022-01-19 10:00:00,95.74,96.75,95.04,95.33,1598971.0,84.7397,85.6336,84.1201,84.3768,1598971.0
2022-01-19 10:30:00,95.31,96.47,94.96,96.07,1103589.0,84.3591,85.3858,84.0493,85.0317,1103589.0
2022-01-19 11:00:00,96.05,96.58,95.38,95.42,796069.0,85.014,85.4831,84.421,84.4564,796069.0
2022-01-19 11:30:00,95.42,96.39,95.22,96.13,642634.0,84.4564,85.315,84.2794,85.0849,642634.0
2022-01-19 12:00:00,96.18,96.7,96.12,96.43,439363.0,85.1291,85.5894,85.076,85.3504,439363.0
2022-01-19 12:30:00,96.43,96.58,95.57,96.03,749701.0,85.3504,85.4831,84.5892,84.9963,749701.0
2022-01-19 13:00:00,96.06,96.67,95.67,96.43,533348.0,85.0229,85.5628,84.6777,85.3504,533348.0
2022-01-19 13:30:00,96.42,96.59,96.11,96.34,362693.0,85.3415,85.492,85.0671,85.2707,362693.0
2022-01-19 14:00:00,96.35,96.9,95.64,95.78,1221728.0,85.2796,85.7664,84.6512,84.7751,1221728.0
2022-01-19 14:30:00,95.78,96.35,95.6,96.11,534646.0,84.7751,85.2796,84.6157,85.0671,534646.0
2022-01-19 15:00:00,96.1,96.78,96.02,96.56,676890.0,85.0583,85.6602,84.9875,85.4654,676890.0
2022-01-19 15:30:00,96.57,96.61,95.63,95.74,2232339.0,85.4743,85.5097,84.6423,84.7397,2232339.0
2022-01-20 09:30:00,96.73,99.52,96.6,99.36,2284385.0,85.6159,88.0853,85.5008,87.9437,2284385.0
2022-01-20 10:00:00,99.38,99.51,98.51,99.22,1549914.0,87.9614,88.0765,87.1914,87.8198,1549914.0
2022-01-20 10:30:00,99.23,99.73,99.2,99.55,815844.0,87.8287,88.2712,87.8021,88.1119,815844.0
2022-01-20 11:00:00,99.54,99.88,99.08,99.38,601531.0,88.103,88.404,87.6959,87.9614,601531.0
2022-01-20 11:30:00,99.36,100.12,99.32,99.79,873663.0,87.9437,88.6164,87.9083,88.3243,873663.0
2022-01-20 12:00:00,99.79,100.03,99.66,100.0,619505.0,88.3243,88.5367,88.2093,88.5102,619505.0
2022-01-20 12:30:00,99.99,100.5,99.88,100.39,884807.0,88.5013,88.9527,88.404,88.8554,884807.0
2022-01-20 13:00:00,100.38,100.95,100.29,100.83,811355.0,88.8465,89.351,88.7669,89.2448,811355.0
2022-01-20 13:30:00,100.83,101.41,100.78,101.34,1095115.0,89.2448,89.7582,89.2006,89.6962,1095115.0
2022-01-20 14:00:00,101.34,101.96,101.24,101.86,1822460.0,89.6962,90.245,89.6077,90.1565,1822460.0
2022-01-20 14:30:00,101.86,101.89,100.88,101.09,1300632.0,90.1565,90.183,89.2891,89.475,1300632.0
2022-01-20 15:00:00,101.09,101.33,100.65,100.66,1183061.0,89.475,89.6874,89.0855,89.0944,1183061.0
2022-01-20 15:30:00,100.66,100.71,99.65,99.81,3376756.0,89.0944,89.1386,88.2004,88.342,3376756.0
2022-01-21 09:30:00,98.14,98.51,97.31,97.8,3299858.0,86.8639,87.1914,86.1293,86.563,3299858.0
2022-01-21 10:00:00,97.79,97.96,96.35,97.06,1454286.0,86.5541,86.7046,85.2796,85.908,1454286.0
2022-01-21 10:30:00,97.05,99.34,97.0,98.87,1340757.0,85.8991,87.926,85.8549,87.51,1340757.0
2022-01-21 11:00:00,98.9,99.5,98.27,99.5,1376142.0,87.5366,88.0676,86.979,88.0676,1376142.0
2022-01-21 11:30:00,99.5,99.56,98.58,98.85,1031345.0,88.0676,88.1208,87.2534,87.4923,1031345.0
2022-01-21 12:00:00,98.84,99.01,98.52,98.92,1036127.0,87.4835,87.6339,87.2002,87.5543,1036127.0
2022-01-21 12:30:00,98.88,99.21,98.74,99.01,816946.0,87.5189,87.811,87.395,87.6339,816946.0
2022-01-21 13:00:00,98.98,99.29,98.47,98.65,720943.0,87.6074,87.8818,87.156,87.3153,720943.0
2022-01-21 13:30:00,98.63,99.11,98.43,98.83,445289.0,87.2976,87.7225,87.1206,87.4746,445289.0
2022-01-21 14:00:00,98.85,99.07,98.62,98.66,480508.0,87.4923,87.6871,87.2888,87.3242,480508.0
2022-01-21 14:30:00,98.67,98.91,98.38,98.43,643928.0,87.333,87.5454,87.0763,87.1206,643928.0
2022-01-21 15:00:00,98.41,98.59,97.76,97.84,954303.0,87.1029,87.2622,86.5276,86.5984,954303.0
2022-01-21 15:30:00,97.84,99.15,97.83,98.82,2753182.0,86.5984,87.7579,86.5895,87.4658,2753182.0
2022-01-24 09:30:00,96.02,97.89,94.66,94.69,2431638.0,84.9875,86.6426,83.7838,83.8103,2431638.0
2022-01-24 10:00:00,94.7,95.71,93.68,95.55,1431137.0,83.8192,84.7131,82.9164,84.5715,1431137.0
2022-01-24 10:30:00,95.53,96.46,95.51,95.68,923355.0,84.5538,85.3769,84.5361,84.6866,923355.0
2022-01-24 11:00:00,95.66,95.84,94.88,95.55,717372.0,84.6689,84.8282,83.9785,84.5715,717372.0
2022-01-24 11:30:00,95.57,95.94,94.55,95.03,732904.0,84.5892,84.9167,83.6864,84.1112,732904.0
2022-01-24 12:00:00,95.02,95.02,93.67,94.17,776585.0,84.1024,84.1024,82.9075,83.3501,776585.0
2022-01-24 12:30:00,94.14,95.23,93.68,94.93,786282.0,83.3235,84.2883,82.9164,84.0227,786282.0
2022-01-24 13:00:00,94.9,95.95,94.78,95.19,639620.0,83.9962,84.9255,83.89,84.2529,639620.0
2022-01-24 13:30:00,95.2,96.14,95.17,96.1,437927.0,84.2617,85.0937,84.2352,85.0583,437927.0
2022-01-24 14:00:00,96.11,96.51,95.7,95.97,527322.0,85.0671,85.4212,84.7043,84.9432,527322.0
2022-01-24 14:30:00,95.94,96.37,95.36,96.32,477059.0,84.9167,85.2973,84.4033,85.253,477059.0
2022-01-24 15:00:00,96.33,96.96,96.18,96.7,591997.0,85.2619,85.8195,85.1291,85.5894,591997.0
2022-01-24 15:30:00,96.67,98.32,96.48,98.08,1804106.0,85.5628,87.0232,85.3946,86.8108,1804106.0
2022-01-25 09:30:00,96.58,96.99,95.69,95.95,1280556.0,85.4831,85.846,84.6954,84.9255,1280556.0
2022-01-25 10:00:00,95.91,96.51,95.01,96.51,879007.0,84.8901,85.4212,84.0935,85.4212,879007.0
2022-01-25 10:30:00,96.52,96.61,96.08,96.11,843415.0,85.43,85.5097,85.0406,85.0671,843415.0
2022-01-25 11:00:00,96.12,97.28,96.09,97.13,516624.0,85.076,86.1027,85.0494,85.97,516624.0
2022-01-25 11:30:00,97.11,97.42,96.61,96.91,418376.0,85.9523,86.2266,85.5097,85.7752,418376.0
2022-01-25 12:00:00,96.9,97.61,96.82,97.27,407644.0,85.7664,86.3948,85.6956,86.0939,407644.0
2022-01-25 12:30:00,97.25,97.53,96.98,97.51,393842.0,86.0762,86.324,85.8372,86.3063,393842.0
2022-01-25 13:00:00,97.5,98.12,97.2,98.05,391102.0,86.2974,86.8462,86.0319,86.7842,391102.0
2022-01-25 13:30:00,98.02,99.15,97.97,99.1,617354.0,86.7577,87.7579,86.7134,87.7136,617354.0
2022-01-25 14:00:00,99.11,99.44,98.64,99.39,897123.0,87.7225,88.0145,87.3065,87.9703,897123.0
2022-01-25 14:30:00,99.38,99.83,99.07,99.73,1007662.0,87.9614,88.3597,87.6871,88.2712,1007662.0
2022-01-25 15:00:00,99.74,99.76,98.67,98.76,1265867.0,88.2801,88.2978,87.333,87.4127,1265867.0
2022-01-25 15:30:00,98.75,99.29,98.66,99.05,1717468.0,87.4038,87.8818,87.3242,87.6693,1717468.0
2022-01-26 09:30:00,100.15,101.26,99.62,101.24,1168467.0,88.643,89.6254,88.1739,89.6077,1168467.0
2022-01-26 10:00:00,101.24,101.5,100.29,100.39,1346634.0,89.6077,89.8378,88.7669,88.8554,1346634.0
2022-01-26 10:30:00,100.36,100.85,99.92,100.65,507888.0,88.8288,89.2625,88.4394,89.0855,507888.0
2022-01-26 11:00:00,100.65,101.3,100.58,101.02,450072.0,89.0855,89.6608,89.0236,89.413,450072.0
2022-01-26 11:30:00,101.03,101.15,100.63,100.97,387090.0,89.4219,89.5281,89.0678,89.3687,387090.0
2022-01-26 12:00:00,100.97,101.14,100.8,101.13,285347.0,89.3687,89.5192,89.2183,89.5104,285347.0
2022-01-26 12:30:00,101.14,101.35,100.97,101.25,275240.0,89.5192,89.7051,89.3687,89.6166,275240.0
2022-01-26 13:00:00,101.26,101.27,100.58,100.76,281570.0,89.6254,89.6343,89.0236,89.1829,281570.0
2022-01-26 13:30:00,100.74,101.04,100.58,100.85,252979.0,89.1652,89.4307,89.0236,89.2625,252979.0
2022-01-26 14:00:00,100.86,101.72,100.65,101.53,624568.0,89.2714,90.0326,89.0855,89.8644,624568.0
2022-01-26 14:30:00,101.52,101.75,99.88,100.16,894660.0,89.8556,90.0591,88.404,88.6518,894660.0
2022-01-26 15:00:00,100.12,100.12,98.9,99.93,1082903.0,88.6164,88.6164,87.5366,88.4482,1082903.0
2022-01-26 15:30:00,99.89,100.57,99.61,100.11,1492530.0,88.4128,89.0147,88.165,88.6076,1492530.0
2022-01-27 09:30:00,101.31,102.23,100.79,101.14,905813.0,89.6697,90.484,89.2094,89.5192,905813.0
2022-01-27 10:00:00,101.13,101.2,100.12,100.12,627812.0,89.5104,89.5723,88.6164,88.6164,627812.0
2022-01-27 10:30:00,100.13,101.32,99.9,101.24,514853.0,88.6253,89.6785,88.4217,89.6077,514853.0
2022-01-27 11:00:00,101.27,101.39,100.29,100.36,537098.0,89.6343,89.7405,88.7669,88.8288,537098.0
2022-01-27 11:30:00,100.37,100.72,100.23,100.46,355769.0,88.8377,89.1475,88.7138,88.9173,355769.0
2022-01-27 12:00:00,100.47,100.55,100.12,100.29,1090943.0,88.9262,88.997,88.6164,88.7669,1090943.0
2022-01-27 12:30:00,100.3,100.6,100.19,100.39,1207151.0,88.7757,89.0413,88.6784,88.8554,1207151.0
2022-01-27 13:00:00,100.38,100.46,99.66,99.94,1352584.0,88.8465,88.9173,88.2093,88.4571,1352584.0
2022-01-27 13:30:00,99.94,100.3,99.84,100.16,1405139.0,88.4571,88.7757,88.3686,88.6518,1405139.0
2022-01-27 14:00:00,100.13,100.67,100.12,100.44,1010663.0,88.6253,89.1032,88.6164,88.8996,1010663.0
2022-01-27 14:30:00,100.45,100.83,100.27,100.55,1223320.0,88.9085,89.2448,88.7492,88.997,1223320.0
2022-01-27 15:00:00,100.58,101.12,100.55,100.94,1367069.0,89.0236,89.5015,88.997,89.3422,1367069.0
2022-01-27 15:30:00,100.95,101.41,100.89,101.19,1813644.0,89.351,89.7582,89.2979,89.5635,1813644.0
2022-01-28 09:30:00,99.1,100.07,98.51,98.75,2714253.0,88.3167,89.1812,87.7909,88.0048,2714253.0
2022-01-28 10:00:00,98.67,99.71,98.15,99.34,1005914.0,87.9335,88.8604,87.4701,88.5306,1005914.0
2022-01-28 10:30:00,99.35,99.97,99.09,99.92,864301.0,88.5395,89.0921,88.3078,89.0475,864301.0
2022-01-28 11:00:00,99.94,100.62,99.6,100.39,412358.0,89.0653,89.6713,88.7623,89.4664,412358.0
2022-01-28 11:30:00,100.41,100.78,100.05,100.67,560769.0,89.4842,89.8139,89.1634,89.7159,560769.0
2022-01-28 12:00:00,100.67,100.96,100.25,100.4,538926.0,89.7159,89.9744,89.3416,89.4753,538926.0
2022-01-28 12:30:00,100.39,100.61,100.17,100.33,400654.0,89.4664,89.6624,89.2703,89.4129,400654.0
2022-01-28 13:00:00,100.34,100.93,100.33,100.85,357455.0,89.4218,89.9476,89.4129,89.8763,357455.0
2022-01-28 13:30:00,100.86,101.06,100.63,100.91,383815.0,89.8852,90.0635,89.6803,89.9298,383815.0
2022-01-28 14:00:00,100.84,101.11,99.72,99.74,698020.0,89.8674,90.108,88.8693,88.8871,698020.0
2022-01-28 14:30:00,99.75,100.53,99.72,100.35,618005.0,88.896,89.5911,88.8693,89.4307,618005.0
2022-01-28 15:00:00,100.36,100.86,100.33,100.69,528139.0,89.4396,89.8852,89.4129,89.7337,528139.0
2022-01-28 15:30:00,100.67,101.92,100.49,101.8,1512443.0,89.7159,90.8299,89.5555,90.723,1512443.0
2022-01-31 09:30:00,100.97,101.17,100.28,101.16,672223.0,89.9833,90.1615,89.3683,90.1526,672223.0
2022-01-31 10:00:00,101.18,102.09,101.17,101.87,501454.0,90.1704,90.9814,90.1615,90.7853,501454.0
2022-01-31 10:30:00,101.87,102.18,101.27,101.38,427423.0,90.7853,91.0616,90.2506,90.3487,427423.0
2022-01-31 11:00:00,101.38,101.47,101.05,101.12,304989.0,90.3487,90.4289,90.0546,90.1169,304989.0
2022-01-31 11:30:00,101.13,101.91,101.01,101.88,287798.0,90.1259,90.821,90.0189,90.7942,287798.0
2022-01-31 12:00:00,101.87,102.16,101.79,101.95,304059.0,90.7853,91.0438,90.714,90.8566,304059.0
2022-01-31 12:30:00,101.94,102.5,101.78,102.48,349321.0,90.8477,91.3468,90.7051,91.329,349321.0
2022-01-31 13:00:00,102.48,102.59,102.26,102.34,243491.0,91.329,91.427,91.1329,91.2042,243491.0
2022-01-31 13:30:00,102.36,102.48,102.21,102.37,228151.0,91.222,91.329,91.0883,91.2309,228151.0
2022-01-31 14:00:00,102.37,102.69,102.22,102.67,245113.0,91.2309,91.5161,91.0973,91.4983,245113.0
2022-01-31 14:30:00,102.68,102.74,102.35,102.55,285302.0,91.5072,91.5607,91.2131,91.3913,285302.0
2022-01-31 15:00:00,102.55,102.67,102.05,102.2,391312.0,91.3913,91.4983,90.9457,91.0794,391312.0
2022-01-31 15:30:00,102.19,102.73,102.09,102.52,1000620.0,91.0705,91.5518,90.9814,91.3646,1000620.0
2022-02-01 09:30:00,102.96,103.8,102.24,103.55,873322.0,91.7567,92.5053,91.1151,92.2825,873322.0
2022-02-01 10:00:00,103.54,103.54,102.44,102.83,558586.0,92.2736,92.2736,91.2933,91.6409,558586.0
2022-02-01 10:30:00,102.82,103.43,102.82,103.4,310301.0,91.632,92.1756,91.632,92.1489,310301.0
2022-02-01 11:00:00,103.4,103.57,103.02,103.09,296385.0,92.1489,92.3004,91.8102,91.8726,296385.0
2022-02-01 11:30:00,103.1,103.46,102.77,103.45,206825.0,91.8815,92.2023,91.5874,92.1934,206825.0
2022-02-01 12:00:00,103.46,103.49,103.05,103.22,191104.0,92.2023,92.2291,91.8369,91.9884,191104.0
2022-02-01 12:30:00,103.23,103.53,103.05,103.53,195199.0,91.9974,92.2647,91.8369,92.2647,195199.0
2022-02-01 13:00:00,103.52,103.55,103.17,103.46,191062.0,92.2558,92.2825,91.9439,92.2023,191062.0
2022-02-01 13:30:00,103.44,103.56,103.19,103.45,195822.0,92.1845,92.2914,91.9617,92.1934,195822.0
2022-02-01 14:00:00,103.45,103.72,103.26,103.52,319793.0,92.1934,92.434,92.0241,92.2558,319793.0
2022-02-01 14:30:00,103.55,103.62,103.44,103.56,209331.0,92.2825,92.3449,92.1845,92.2914,209331.0
2022-02-01 15:00:00,103.56,104.08,103.55,104.03,362953.0,92.2914,92.7549,92.2825,92.7103,362953.0
2022-02-01 15:30:00,104.03,104.1,103.84,103.9,1017233.0,92.7103,92.7727,92.541,92.5944,1017233.0
2022-02-02 09:30:00,103.8,104.3,102.87,102.94,666207.0,92.5053,92.9509,91.6765,91.7389,666207.0
2022-02-02 10:00:00,102.95,103.13,102.52,102.52,411669.0,91.7478,91.9082,91.3646,91.3646,411669.0
2022-02-02 10:30:00,102.54,103.36,102.3,103.25,436256.0,91.3824,92.1132,91.1685,92.0152,436256.0
2022-02-02 11:00:00,103.24,103.26,102.63,102.86,257532.0,92.0063,92.0241,91.4626,91.6676,257532.0
2022-02-02 11:30:00,102.86,103.13,102.74,103.02,299073.0,91.6676,91.9082,91.5607,91.8102,299073.0
2022-02-02 12:00:00,103.02,103.35,102.94,103.13,287445.0,91.8102,92.1043,91.7389,91.9082,287445.0
2022-02-02 12:30:00,103.13,103.42,103.03,103.31,204397.0,91.9082,92.1667,91.8191,92.0686,204397.0
2022-02-02 13:00:00,103.31,103.59,103.28,103.42,187568.0,92.0686,92.3182,92.0419,92.1667,187568.0
2022-02-02 13:30:00,103.41,103.68,103.4,103.57,165987.0,92.1578,92.3984,92.1489,92.3004,165987.0
2022-02-02 14:00:00,103.58,103.76,103.5,103.59,374470.0,92.3093,92.4697,92.238,92.3182,374470.0
2022-02-02 14:30:00,103.6,103.8,103.56,103.63,277359.0,92.3271,92.5053,92.2914,92.3538,277359.0
2022-02-02 15:00:00,103.63,103.84,103.48,103.6,368815.0,92.3538,92.541,92.2201,92.3271,368815.0
2022-02-02 15:30:00,103.59,103.99,103.59,103.88,930658.0,92.3182,92.6747,92.3182,92.5766,930658.0
2022-02-03 09:30:00,103.67,103.92,102.63,102.75,596161.0,92.3895,92.6123,91.4626,91.5696,596161.0
2022-02-03 10:00:00,102.76,103.9,102.7,103.71,357284.0,91.5785,92.5944,91.525,92.4251,357284.0
2022-02-03 10:30:00,103.69,104.1,103.56,104.02,303219.0,92.4073,92.7727,92.2914,92.7014,303219.0
2022-02-03 11:00:00,104.05,104.07,103.49,103.59,222179.0,92.7281,92.7459,92.2291,92.3182,222179.0
2022-02-03 11:30:00,103.6,103.78,103.34,103.34,171101.0,92.3271,92.4875,92.0954,92.0954,171101.0
2022-02-03 12:00:00,103.39,103.53,102.8,102.93,266971.0,92.1399,92.2647,91.6141,91.73,266971.0
2022-02-03 12:30:00,102.91,103.26,102.9,103.14,193186.0,91.7122,92.0241,91.7033,91.9171,193186.0
2022-02-03 13:00:00,103.14,103.31,102.97,103.14,157201.0,91.9171,92.0686,91.7656,91.9171,157201.0
2022-02-03 13:30:00,103.14,103.33,103.11,103.24,124728.0,91.9171,92.0865,91.8904,92.0063,124728.0
2022-02-03 14:00:00,103.23,103.33,102.89,102.97,176007.0,91.9974,92.0865,91.6943,91.7656,176007.0
2022-02-03 14:30:00,102.96,102.99,102.56,102.85,237573.0,91.7567,91.7835,91.4003,91.6587,237573.0
2022-02-03 15:00:00,102.85,103.07,102.64,102.92,298596.0,91.6587,91.8548,91.4715,91.7211,298596.0
2022-02-03 15:30:00,102.9,102.91,102.13,102.3,975532.0,91.7033,91.7122,91.017,91.1685,975532.0
2022-02-04 09:30:00,102.15,103.49,102.07,103.28,823054.0,91.0349,92.2291,90.9636,92.0419,823054.0
2022-02-04 10:00:00,103.33,104.0,103.07,103.59,473695.0,92.0865,92.6836,91.8548,92.3182,473695.0
2022-02-04 10:30:00,103.61,103.9,102.92,102.95,487979.0,92.336,92.5944,91.7211,91.7478,487979.0
2022-02-04 11:00:00,102.92,103.16,102.62,102.96,292004.0,91.7211,91.935,91.4537,91.7567,292004.0
2022-02-04 11:30:00,102.96,103.63,102.82,103.51,237916.0,91.7567,92.3538,91.632,92.2469,237916.0
2022-02-04 12:00:00,103.5,103.78,103.47,103.68,246801.0,92.238,92.4875,92.2112,92.3984,246801.0
2022-02-04 12:30:00,103.69,104.15,103.66,104.11,260652.0,92.4073,92.8172,92.3806,92.7816,260652.0
2022-02-04 13:00:00,104.11,104.4,103.97,104.23,279202.0,92.7816,93.04,92.6568,92.8885,279202.0
2022-02-04 13:30:00,104.23,104.59,104.17,104.43,240037.0,92.8885,93.2094,92.8351,93.0668,240037.0
2022-02-04 14:00:00,104.44,104.5,104.13,104.45,324815.0,93.0757,93.1292,92.7994,93.0846,324815.0
2022-02-04 14:30:00,104.47,104.69,104.35,104.63,281067.0,93.1024,93.2985,92.9955,93.245,281067.0
2022-02-04 15:00:00,104.65,104.99,104.62,104.88,378951.0,93.2628,93.5658,93.2361,93.4678,378951.0
2022-02-04 15:30:00,104.89,105.02,104.1,104.12,1036113.0,93.4767,93.5926,92.7727,92.7905,1036113.0
2022-02-07 09:30:00,104.05,104.98,103.64,104.94,624759.0,92.7281,93.5569,92.3627,93.5213,624759.0
2022-02-07 10:00:00,104.97,105.01,104.31,104.59,565820.0,93.548,93.5837,92.9598,93.2094,565820.0
2022-02-07 10:30:00,104.57,105.0,104.34,104.94,295412.0,93.1915,93.5748,92.9866,93.5213,295412.0
2022-02-07 11:00:00,104.92,105.25,104.66,105.1,281497.0,93.5035,93.7976,93.2717,93.6639,281497.0
2022-02-07 11:30:00,105.07,105.12,104.58,104.88,440283.0,93.6371,93.6817,93.2005,93.4678,440283.0
2022-02-07 12:00:00,104.87,105.13,104.66,105.11,301869.0,93.4589,93.6906,93.2717,93.6728,301869.0
2022-02-07 12:30:00,105.1,105.19,104.93,105.07,308407.0,93.6639,93.7441,93.5124,93.6371,308407.0
2022-02-07 13:00:00,105.08,105.54,105.03,105.44,337187.0,93.646,94.056,93.6015,93.9669,337187.0
2022-02-07 13:30:00,105.45,105.81,105.45,105.7,443697.0,93.9758,94.2966,93.9758,94.1986,443697.0
2022-02-07 14:00:00,105.67,105.97,105.59,105.79,385629.0,94.1718,94.4392,94.1006,94.2788,385629.0
2022-02-07 14:30:00,105.78,106.05,105.73,105.9,347557.0,94.2699,94.5105,94.2253,94.3768,347557.0
2022-02-07 15:00:00,105.9,106.18,105.76,105.84,380308.0,94.3768,94.6264,94.2521,94.3234,380308.0
2022-02-07 15:30:00,105.86,105.94,104.85,105.19,1183166.0,94.3412,94.4125,93.4411,93.7441,1183166.0
2022-02-08 09:30:00,105.97,107.32,105.74,106.82,1019658.0,94.4392,95.6423,94.2342,95.1967,1019658.0
2022-02-08 10:00:00,106.81,106.84,106.08,106.29,529714.0,95.1878,95.2145,94.5372,94.7244,529714.0
2022-02-08 10:30:00,106.29,106.53,105.93,106.02,334637.0,94.7244,94.9383,94.4036,94.4838,334637.0
2022-02-08 11:00:00,106.02,106.07,105.51,105.53,287459.0,94.4838,94.5283,94.0293,94.0471,287459.0
2022-02-08 11:30:00,105.54,106.09,105.52,106.0,250350.0,94.056,94.5461,94.0382,94.4659,250350.0
2022-02-08 12:00:00,106.0,106.08,105.6,105.72,246948.0,94.4659,94.5372,94.1095,94.2164,246948.0
2022-02-08 12:30:00,105.75,105.91,105.6,105.72,278978.0,94.2431,94.3857,94.1095,94.2164,278978.0
2022-02-08 13:00:00,105.72,106.05,105.61,105.68,224311.0,94.2164,94.5105,94.1184,94.1808,224311.0
2022-02-08 13:30:00,105.67,106.17,105.61,106.15,207628.0,94.1718,94.6174,94.1184,94.5996,207628.0
2022-02-08 14:00:00,106.14,106.16,105.59,105.73,248984.0,94.5907,94.6085,94.1006,94.2253,248984.0
2022-02-08 14:30:00,105.72,105.83,105.32,105.53,219650.0,94.2164,94.3144,93.8599,94.0471,219650.0
2022-02-08 15:00:00,105.53,106.16,105.51,106.14,338840.0,94.0471,94.6085,94.0293,94.5907,338840.0
2022-02-08 15:30:00,106.15,106.48,106.07,106.35,1071399.0,94.5996,94.8937,94.5283,94.7779,1071399.0
2022-02-09 09:30:00,106.93,107.84,106.85,107.77,755783.0,95.2947,96.1057,95.2235,96.0433,755783.0
2022-02-09 10:00:00,107.76,108.1,107.65,107.97,408616.0,96.0344,96.3374,95.9364,96.2216,408616.0
2022-02-09 10:30:00,107.98,108.72,107.97,108.64,510988.0,96.2305,96.89,96.2216,96.8187,510988.0
2022-02-09 11:00:00,108.68,108.81,108.6,108.71,497245.0,96.8543,96.9702,96.783,96.8811,497245.0
2022-02-09 11:30:00,108.71,108.72,107.78,107.85,369901.0,96.8811,96.89,96.0523,96.1146,369901.0
2022-02-09 12:00:00,107.85,108.0,107.6,107.96,293305.0,96.1146,96.2483,95.8918,96.2127,293305.0
2022-02-09 12:30:00,107.96,108.02,107.81,107.95,301804.0,96.2127,96.2661,96.079,96.2038,301804.0
2022-02-09 13:00:00,107.93,108.01,107.8,108.0,326954.0,96.1859,96.2572,96.0701,96.2483,326954.0
2022-02-09 13:30:00,108.02,108.43,108.01,108.33,344896.0,96.2661,96.6315,96.2572,96.5424,344896.0
2022-02-09 14:00:00,108.32,108.73,108.28,108.71,453665.0,96.5335,96.8989,96.4979,96.8811,453665.0
2022-02-09 14:30:00,108.71,108.79,108.54,108.56,643598.0,96.8811,96.9524,96.7296,96.7474,643598.0
2022-02-09 15:00:00,108.56,108.88,108.52,108.87,525411.0,96.7474,97.0326,96.7117,97.0237,525411.0
2022-02-09 15:30:00,108.87,109.09,108.6,108.73,1447797.0,97.0237,97.2197,96.783,96.8989,1447797.0
2022-02-10 09:30:00,108.19,109.53,108.16,109.04,720555.0,96.4176,97.6118,96.3909,97.1752,720555.0
2022-02-10 10:00:00,109.09,109.42,108.94,109.25,239819.0,97.2197,97.5138,97.086,97.3623,239819.0
2022-02-10 10:30:00,109.26,109.73,108.81,108.97,431547.0,97.3712,97.7901,96.9702,97.1128,431547.0
2022-02-10 11:00:00,108.96,109.14,108.73,108.98,373880.0,97.1039,97.2643,96.8989,97.1217,373880.0
2022-02-10 11:30:00,108.98,109.45,108.89,109.16,273835.0,97.1217,97.5405,97.0415,97.2821,273835.0
2022-02-10 12:00:00,109.17,109.17,108.99,109.07,363399.0,97.291,97.291,97.1306,97.2019,363399.0
2022-02-10 12:30:00,109.05,109.27,108.55,108.74,284482.0,97.1841,97.3801,96.7385,96.9078,284482.0
2022-02-10 13:00:00,108.7,108.94,108.37,108.38,249291.0,96.8721,97.086,96.5781,96.587,249291.0
2022-02-10 13:30:00,108.38,108.51,107.76,108.17,285084.0,96.587,96.7028,96.0344,96.3998,285084.0
2022-02-10 14:00:00,108.13,108.2,107.31,107.91,313105.0,96.3642,96.4266,95.6334,96.1681,313105.0
2022-02-10 14:30:00,107.92,108.35,107.6,107.7,262412.0,96.177,96.5602,95.8918,95.981,262412.0
2022-02-10 15:00:00,107.7,108.17,107.53,107.78,267501.0,95.981,96.3998,95.8295,96.0523,267501.0
2022-02-10 15:30:00,107.77,107.89,107.15,107.58,717381.0,96.0433,96.1503,95.4908,95.874,717381.0
2022-02-11 09:30:00,107.0,108.27,106.91,107.66,549067.0,95.3571,96.4889,95.2769,95.9453,549067.0
2022-02-11 10:00:00,107.67,108.35,107.45,108.23,296648.0,95.9542,96.5602,95.7582,96.4533,296648.0
2022-02-11 10:30:00,108.24,108.39,107.46,108.01,433689.0,96.4622,96.5959,95.7671,96.2572,433689.0
2022-02-11 11:00:00,107.99,108.36,107.75,108.11,206880.0,96.2394,96.5691,96.0255,96.3463,206880.0
2022-02-11 11:30:00,108.11,108.22,107.51,107.67,198673.0,96.3463,96.4444,95.8116,95.9542,198673.0
2022-02-11 12:00:00,107.65,107.75,107.34,107.48,279235.0,95.9364,96.0255,95.6601,95.7849,279235.0
2022-02-11 12:30:00,107.49,107.53,106.68,106.78,228918.0,95.7938,95.8295,95.0719,95.1611,228918.0
2022-02-11 13:00:00,106.8,107.16,106.4,106.41,216585.0,95.1789,95.4997,94.8224,94.8313,216585.0
2022-02-11 13:30:00,106.43,106.49,105.08,105.25,522590.0,94.8492,94.9026,93.646,93.7976,522590.0
2022-02-11 14:00:00,105.22,105.83,104.73,104.85,637733.0,93.7708,94.3144,93.3341,93.4411,637733.0
2022-02-11 14:30:00,104.87,105.24,104.19,104.72,345907.0,93.4589,93.7886,92.8529,93.3252,345907.0
2022-02-11 15:00:00,104.7,105.19,104.21,104.49,541099.0,93.3074,93.7441,92.8707,93.1202,541099.0
2022-02-11 15:30:00,104.48,104.96,103.82,104.57,1424309.0,93.1113,93.5391,92.5232,93.1915,1424309.0
2022-02-14 09:30:00,104.03,104.5,102.64,102.75,920943.0,92.7103,93.1292,91.4715,91.5696,920943.0
2022-02-14 10:00:00,102.77,102.77,101.81,102.05,654787.0,91.5874,91.5874,90.7319,90.9457,654787.0
2022-02-14 10:30:00,102.06,102.14,101.59,101.81,458818.0,90.9547,91.026,90.5358,90.7319,458818.0
2022-02-14 11:00:00,101.82,102.4,101.75,102.34,382752.0,90.7408,91.2577,90.6784,91.2042,382752.0
2022-02-14 11:30:00,102.34,103.3,102.18,103.24,611811.0,91.2042,92.0597,91.0616,92.0063,611811.0
2022-02-14 12:00:00,103.24,103.52,103.07,103.51,277191.0,92.0063,92.2558,91.8548,92.2469,277191.0
2022-02-14 12:30:00,103.5,103.62,103.18,103.34,322730.0,92.238,92.3449,91.9528,92.0954,322730.0
2022-02-14 13:00:00,103.34,103.58,103.02,103.08,207354.0,92.0954,92.3093,91.8102,91.8637,207354.0
2022-02-14 13:30:00,103.06,103.09,102.06,102.16,301988.0,91.8458,91.8726,90.9547,91.0438,301988.0
2022-02-14 14:00:00,102.13,102.54,101.73,102.17,477338.0,91.017,91.3824,90.6606,91.0527,477338.0
2022-02-14 14:30:00,102.14,102.33,101.75,102.08,445631.0,91.026,91.1953,90.6784,90.9725,445631.0
2022-02-14 15:00:00,102.08,102.14,101.66,101.93,642979.0,90.9725,91.026,90.5982,90.8388,642979.0
2022-02-14 15:30:00,101.91,102.9,101.82,102.55,1318950.0,90.821,91.7033,90.7408,91.3913,1318950.0
2022-02-15 09:30:00,103.52,104.35,102.49,102.64,798577.0,92.2558,92.9955,91.3379,91.4715,798577.0
2022-02-15 10:00:00,102.64,103.68,102.12,103.67,406581.0,91.4715,92.3984,91.0081,92.3895,406581.0
2022-02-15 10:30:00,103.68,104.14,103.63,104.01,317175.0,92.3984,92.8083,92.3538,92.6925,317175.0
2022-02-15 11:00:00,104.02,104.12,103.72,103.76,217864.0,92.7014,92.7905,92.434,92.4697,217864.0
2022-02-15 11:30:00,103.77,103.98,103.59,103.79,193877.0,92.4786,92.6657,92.3182,92.4964,193877.0
2022-02-15 12:00:00,103.8,103.98,103.7,103.88,207984.0,92.5053,92.6657,92.4162,92.5766,207984.0
2022-02-15 12:30:00,103.88,104.06,103.79,103.85,235610.0,92.5766,92.737,92.4964,92.5499,235610.0
2022-02-15 13:00:00,103.85,104.1,103.8,104.02,167950.0,92.5499,92.7727,92.5053,92.7014,167950.0
2022-02-15 13:30:00,104.03,104.1,103.64,103.74,272625.0,92.7103,92.7727,92.3627,92.4519,272625.0
2022-02-15 14:00:00,103.73,103.89,103.45,103.75,244150.0,92.4429,92.5855,92.1934,92.4608,244150.0
2022-02-15 14:30:00,103.75,103.93,103.62,103.7,248500.0,92.4608,92.6212,92.3449,92.4162,248500.0
2022-02-15 15:00:00,103.7,103.81,103.58,103.67,242863.0,92.4162,92.5142,92.3093,92.3895,242863.0
2022-02-15 15:30:00,103.66,103.67,103.03,103.42,922311.0,92.3806,92.3895,91.8191,92.1667,922311.0
2022-02-16 09:30:00,102.5,103.04,101.13,101.37,809210.0,91.3468,91.828,90.1259,90.3397,809210.0
2022-02-16 10:00:00,101.36,102.3,101.28,102.22,486106.0,90.3308,91.1685,90.2595,91.0973,486106.0
2022-02-16 10:30:00,102.22,102.38,101.54,101.57,637120.0,91.0973,91.2398,90.4912,90.518,637120.0
2022-02-16 11:00:00,101.59,101.7,101.13,101.64,524671.0,90.5358,90.6338,90.1259,90.5804,524671.0
2022-02-16 11:30:00,101.66,101.73,101.04,101.08,476214.0,90.5982,90.6606,90.0456,90.0813,476214.0
2022-02-16 12:00:00,101.1,101.15,100.86,100.91,372056.0,90.0991,90.1437,89.8852,89.9298,372056.0
2022-02-16 12:30:00,100.88,101.04,100.67,100.98,322650.0,89.9031,90.0456,89.7159,89.9922,322650.0
2022-02-16 13:00:00,100.98,101.14,100.88,101.01,361084.0,89.9922,90.1348,89.9031,90.0189,361084.0
2022-02-16 13:30:00,101.01,101.17,100.92,101.07,292155.0,90.0189,90.1615,89.9387,90.0724,292155.0
2022-02-16 14:00:00,101.09,101.86,100.77,101.62,733711.0,90.0902,90.7764,89.805,90.5625,733711.0
2022-02-16 14:30:00,101.63,101.76,101.18,101.39,415887.0,90.5714,90.6873,90.1704,90.3576,415887.0
2022-02-16 15:00:00,101.4,101.58,101.24,101.38,434074.0,90.3665,90.5269,90.2239,90.3487,434074.0
2022-02-16 15:30:00,101.37,101.63,101.09,101.16,1367410.0,90.3397,90.5714,90.0902,90.1526,1367410.0
2022-02-17 09:30:00,100.02,100.21,97.71,97.78,1224133.0,89.1366,89.306,87.078,87.1404,1224133.0
2022-02-17 10:00:00,97.77,98.25,97.22,97.7,1147048.0,87.1315,87.5592,86.6413,87.0691,1147048.0
2022-02-17 10:30:00,97.69,98.33,97.5,98.08,604148.0,87.0602,87.6305,86.8908,87.4077,604148.0
2022-02-17 11:00:00,98.08,98.18,97.77,98.09,627627.0,87.4077,87.4969,87.1315,87.4166,627627.0
2022-02-17 11:30:00,98.08,98.23,97.79,97.91,418067.0,87.4077,87.5414,87.1493,87.2562,418067.0
2022-02-17 12:00:00,97.91,97.94,97.65,97.67,558962.0,87.2562,87.283,87.0245,87.0423,558962.0
2022-02-17 12:30:00,97.66,97.66,96.92,97.02,697892.0,87.0334,87.0334,86.374,86.4631,697892.0
2022-02-17 13:00:00,97.03,97.06,96.27,96.29,916524.0,86.472,86.4987,85.7947,85.8125,916524.0
2022-02-17 13:30:00,96.29,96.56,95.89,96.56,1037182.0,85.8125,86.0531,85.456,86.0531,1037182.0
2022-02-17 14:00:00,96.56,96.7,96.36,96.65,599687.0,86.0531,86.1779,85.8749,86.1333,599687.0
2022-02-17 14:30:00,96.65,96.8,96.41,96.49,587354.0,86.1333,86.267,85.9194,85.9907,587354.0
2022-02-17 15:00:00,96.49,96.55,95.9,96.18,870198.0,85.9907,86.0442,85.4649,85.7145,870198.0
2022-02-17 15:30:00,96.18,96.39,95.91,96.13,1922429.0,85.7145,85.9016,85.4739,85.6699,1922429.0
2022-02-18 09:30:00,95.26,95.65,93.11,94.69,2092784.0,84.8946,85.2421,82.9785,84.3866,2092784.0
2022-02-18 10:00:00,94.68,94.96,94.03,94.95,1099233.0,84.3777,84.6272,83.7984,84.6183,1099233.0
2022-02-18 10:30:00,94.94,95.0,94.2,94.32,796864.0,84.6094,84.6629,83.9499,84.0569,796864.0
2022-02-18 11:00:00,94.32,94.84,93.85,94.77,740050.0,84.0569,84.5203,83.638,84.4579,740050.0
2022-02-18 11:30:00,94.78,95.15,94.61,94.83,659979.0,84.4668,84.7966,84.3153,84.5114,659979.0
2022-02-18 12:00:00,94.83,95.8,94.76,95.44,698246.0,84.5114,85.3758,84.449,85.055,698246.0
2022-02-18 12:30:00,95.43,95.61,94.82,95.06,627281.0,85.0461,85.2065,84.5025,84.7163,627281.0
2022-02-18 13:00:00,95.07,95.36,94.76,95.1,431925.0,84.7253,84.9837,84.449,84.752,431925.0
2022-02-18 13:30:00,95.1,95.39,94.85,95.26,488061.0,84.752,85.0104,84.5292,84.8946,488061.0
2022-02-18 14:00:00,95.26,95.82,95.21,95.78,589426.0,84.8946,85.3936,84.85,85.358,589426.0
2022-02-18 14:30:00,95.78,96.04,95.45,95.74,643084.0,85.358,85.5897,85.0639,85.3224,643084.0
2022-02-18 15:00:00,95.74,95.87,95.12,95.16,735786.0,85.3224,85.4382,84.7698,84.8055,735786.0
2022-02-18 15:30:00,95.15,95.83,94.94,95.42,1602964.0,84.7966,85.4026,84.6094,85.0372,1602964.0
2022-02-22 09:30:00,94.68,96.54,93.9,96.45,1071128.0,84.3777,86.0353,83.6826,85.9551,1071128.0
2022-02-22 10:00:00,96.46,96.77,95.99,96.55,584286.0,85.964,86.2403,85.5451,86.0442,584286.0
2022-02-22 10:30:00,96.55,96.6,95.42,95.5,387402.0,86.0442,86.0888,85.0372,85.1085,387402.0
2022-02-22 11:00:00,95.48,96.13,95.47,95.81,304859.0,85.0906,85.6699,85.0817,85.3847,304859.0
2022-02-22 11:30:00,95.79,96.03,95.56,95.73,279654.0,85.3669,85.5808,85.1619,85.3134,279654.0
2022-02-22 12:00:00,95.72,95.85,95.43,95.6,225912.0,85.3045,85.4204,85.0461,85.1976,225912.0
2022-02-22 12:30:00,95.6,95.66,94.93,95.02,387662.0,85.1976,85.2511,84.6005,84.6807,387662.0
2022-02-22 13:00:00,95.02,95.3,94.78,94.94,286595.0,84.6807,84.9302,84.4668,84.6094,286595.0
2022-02-22 13:30:00,94.93,95.02,94.13,94.45,404230.0,84.6005,84.6807,83.8875,84.1727,404230.0
2022-02-22 14:00:00,94.44,94.9,94.17,94.81,281058.0,84.1638,84.5738,83.9232,84.4935,281058.0
2022-02-22 14:30:00,94.8,95.64,94.61,95.43,336056.0,84.4846,85.2332,84.3153,85.0461,336056.0
2022-02-22 15:00:00,95.45,95.86,95.0,95.2,370124.0,85.0639,85.4293,84.6629,84.8411,370124.0
2022-02-22 15:30:00,95.19,95.37,94.39,94.75,1137730.0,84.8322,84.9926,84.1192,84.4401,1137730.0
2022-02-23 09:30:00,95.7,95.72,94.92,95.04,677779.0,85.2867,85.3045,84.5916,84.6985,677779.0
2022-02-23 10:00:00,95.03,95.03,93.96,94.23,476294.0,84.6896,84.6896,83.736,83.9767,476294.0
2022-02-23 10:30:00,94.21,94.66,94.03,94.1,259224.0,83.9588,84.3599,83.7984,83.8608,259224.0
2022-02-23 11:00:00,94.1,94.21,93.62,93.86,301841.0,83.8608,83.9588,83.433,83.6469,301841.0
2022-02-23 11:30:00,93.87,94.38,93.71,94.29,260270.0,83.6558,84.1103,83.5132,84.0301,260270.0
2022-02-23 12:00:00,94.29,94.7,94.02,94.66,288801.0,84.0301,84.3955,83.7895,84.3599,288801.0
2022-02-23 12:30:00,94.68,94.74,94.2,94.33,255246.0,84.3777,84.4312,83.9499,84.0658,255246.0
2022-02-23 13:00:00,94.33,94.33,93.6,93.61,199712.0,84.0658,84.0658,83.4152,83.4241,199712.0
2022-02-23 13:30:00,93.65,94.1,93.38,93.9,296464.0,83.4598,83.8608,83.2191,83.6826,296464.0
2022-02-23 14:00:00,93.91,93.96,93.42,93.45,402875.0,83.6915,83.736,83.2548,83.2815,402875.0
2022-02-23 14:30:00,93.47,93.69,93.28,93.59,396640.0,83.2994,83.4954,83.13,83.4063,396640.0
2022-02-23 15:00:00,93.56,93.65,93.23,93.59,515174.0,83.3796,83.4598,83.0855,83.4063,515174.0
2022-02-23 15:30:00,93.57,93.68,93.08,93.54,1267177.0,83.3885,83.4865,82.9518,83.3617,1267177.0
2022-02-24 09:30:00,89.85,90.08,88.53,89.77,2567700.0,80.0733,80.2782,78.8969,80.002,2567700.0
2022-02-24 10:00:00,89.76,90.46,88.91,90.26,1305282.0,79.993,80.6169,79.2355,80.4386,1305282.0
2022-02-24 10:30:00,90.25,90.72,89.77,90.18,901564.0,80.4297,80.8486,80.002,80.3673,901564.0
2022-02-24 11:00:00,90.21,90.51,89.73,90.09,856007.0,80.3941,80.6614,79.9663,80.2871,856007.0
2022-02-24 11:30:00,90.08,90.37,89.78,90.32,511673.0,80.2782,80.5367,80.0109,80.4921,511673.0
2022-02-24 12:00:00,90.3,90.46,89.36,89.51,531220.0,80.4743,80.6169,79.6366,79.7702,531220.0
2022-02-24 12:30:00,89.5,89.7,89.13,89.39,590452.0,79.7613,79.9396,79.4316,79.6633,590452.0
2022-02-24 13:00:00,89.36,89.7,89.03,89.34,633381.0,79.6366,79.9396,79.3425,79.6187,633381.0
2022-02-24 13:30:00,89.37,90.22,89.16,89.63,729262.0,79.6455,80.403,79.4583,79.8772,729262.0
2022-02-24 14:00:00,89.64,90.02,89.28,89.91,580277.0,79.8861,80.2248,79.5653,80.1267,580277.0
2022-02-24 14:30:00,89.9,90.79,89.87,90.62,743057.0,80.1178,80.911,80.0911,80.7595,743057.0
2022-02-24 15:00:00,90.64,91.28,90.54,90.92,677406.0,80.7773,81.3477,80.6882,81.0268,677406.0
2022-02-24 15:30:00,90.92,92.18,90.91,91.8,1529368.0,81.0268,82.1497,81.0179,81.8111,1529368.0
2022-02-25 09:30:00,92.07,93.18,91.63,92.55,914587.0,82.0517,83.0409,81.6596,82.4795,914587.0
2022-02-25 10:00:00,92.55,93.3,92.07,93.15,750417.0,82.4795,83.1479,82.0517,83.0142,750417.0
2022-02-25 10:30:00,93.16,93.36,92.45,93.01,424907.0,83.0231,83.2013,82.3903,82.8894,424907.0
2022-02-25 11:00:00,93.07,93.85,92.85,93.75,391400.0,82.9429,83.638,82.7468,83.5489,391400.0
2022-02-25 11:30:00,93.77,94.28,93.55,94.23,320996.0,83.5667,84.0212,83.3706,83.9767,320996.0
2022-02-25 12:00:00,94.23,94.34,93.85,94.21,347482.0,83.9767,84.0747,83.638,83.9588,347482.0
2022-02-25 12:30:00,94.21,94.49,93.94,94.11,379033.0,83.9588,84.2084,83.7182,83.8697,379033.0
2022-02-25 13:00:00,94.15,94.46,93.83,94.29,328428.0,83.9054,84.1816,83.6202,84.0301,328428.0
2022-02-25 13:30:00,94.27,94.44,94.05,94.14,324538.0,84.0123,84.1638,83.8162,83.8965,324538.0
2022-02-25 14:00:00,94.14,94.44,93.96,94.35,298428.0,83.8965,84.1638,83.736,84.0836,298428.0
2022-02-25 14:30:00,94.37,94.41,93.89,94.08,282304.0,84.1014,84.1371,83.6737,83.843,282304.0
2022-02-25 15:00:00,94.06,94.53,93.9,94.37,366436.0,83.8252,84.244,83.6826,84.1014,366436.0
2022-02-25 15:30:00,94.38,94.7,94.26,94.56,1075695.0,84.1103,84.3955,84.0034,84.2707,1075695.0
2022-02-28 09:30:00,91.59,92.22,91.35,91.63,991083.0,81.6239,82.1854,81.41,81.6596,991083.0
2022-02-28 10:00:00,91.64,91.82,91.34,91.61,567440.0,81.6685,81.8289,81.4011,81.6417,567440.0
2022-02-28 10:30:00,91.61,92.16,91.58,91.7,700762.0,81.6417,82.1319,81.615,81.722,700762.0
2022-02-28 11:00:00,91.7,92.19,91.52,92.03,1013149.0,81.722,82.1586,81.5615,82.016,1013149.0
2022-02-28 11:30:00,92.04,92.14,91.47,91.7,684388.0,82.025,82.1141,81.517,81.722,684388.0
2022-02-28 12:00:00,91.69,91.81,91.28,91.53,1004974.0,81.713,81.82,81.3477,81.5704,1004974.0
2022-02-28 12:30:00,91.52,91.6,90.9,91.12,679309.0,81.5615,81.6328,81.009,81.2051,679309.0
2022-02-28 13:00:00,91.1,91.61,90.98,91.13,828411.0,81.1872,81.6417,81.0803,81.214,828411.0
2022-02-28 13:30:00,91.13,91.29,90.94,91.2,817918.0,81.214,81.3566,81.0446,81.2764,817918.0
2022-02-28 14:00:00,91.2,91.2,90.15,90.27,737650.0,81.2764,81.2764,80.3406,80.4476,737650.0
2022-02-28 14:30:00,90.28,90.61,90.1,90.43,747929.0,80.4565,80.7506,80.2961,80.5901,747929.0
2022-02-28 15:00:00,90.43,90.67,90.16,90.49,642994.0,80.5901,80.804,80.3495,80.6436,642994.0
2022-02-28 15:30:00,90.48,90.89,89.92,90.73,2354561.0,80.6347,81.0001,80.1356,80.8575,2354561.0
2022-03-01 09:30:00,90.0,90.0,88.22,88.38,1320019.0,80.2069,80.2069,78.6206,78.7632,1320019.0
2022-03-01 10:00:00,88.39,88.78,87.31,88.05,1411420.0,78.7721,79.1197,77.8096,78.4691,1411420.0
2022-03-01 10:30:00,88.09,88.24,87.48,87.72,852152.0,78.5048,78.6384,77.9611,78.175,852152.0
2022-03-01 11:00:00,87.73,88.3,87.47,87.63,691657.0,78.1839,78.6919,77.9522,78.0948,691657.0
2022-03-01 11:30:00,87.64,87.65,86.68,87.14,832543.0,78.1037,78.1126,77.2482,77.6581,832543.0
2022-03-01 12:00:00,87.14,87.23,86.75,87.07,819291.0,77.6581,77.7383,77.3106,77.5958,819291.0
2022-03-01 12:30:00,87.06,87.21,86.64,87.02,606068.0,77.5868,77.7205,77.2125,77.5512,606068.0
2022-03-01 13:00:00,87.03,87.12,86.68,86.69,1088637.0,77.5601,77.6403,77.2482,77.2571,1088637.0
2022-03-01 13:30:00,86.69,87.18,86.67,86.98,771353.0,77.2571,77.6938,77.2393,77.5155,771353.0
2022-03-01 14:00:00,86.97,87.22,86.49,87.12,1007304.0,77.5066,77.7294,77.0789,77.6403,1007304.0
2022-03-01 14:30:00,87.12,87.87,87.02,87.58,1027693.0,77.6403,78.3087,77.5512,78.0503,1027693.0
2022-03-01 15:00:00,87.59,88.2,87.33,87.48,791306.0,78.0592,78.6028,77.8275,77.9611,791306.0
2022-03-01 15:30:00,87.47,87.8,87.23,87.63,1623167.0,77.9522,78.2463,77.7383,78.0948,1623167.0
2022-03-02 09:30:00,88.06,88.84,88.02,88.1,1089681.0,78.478,79.1732,78.4424,78.5137,1089681.0
2022-03-02 10:00:00,88.1,88.26,87.02,87.45,895862.0,78.5137,78.6563,77.5512,77.9344,895862.0
2022-03-02 10:30:00,87.45,87.98,87.08,87.17,1238678.0,77.9344,78.4067,77.6047,77.6849,1238678.0
2022-03-02 11:00:00,87.17,87.92,87.1,87.13,1615417.0,77.6849,78.3533,77.6225,77.6492,1615417.0
2022-03-02 11:30:00,87.12,88.35,87.12,88.29,1805348.0,77.6403,78.7365,77.6403,78.683,1805348.0
2022-03-02 12:00:00,88.29,88.65,88.11,88.64,583917.0,78.683,79.0038,78.5226,78.9949,583917.0
2022-03-02 12:30:00,88.63,89.11,88.63,88.97,411814.0,78.986,79.4138,78.986,79.289,411814.0
2022-03-02 13:00:00,88.97,89.28,88.56,88.57,568049.0,79.289,79.5653,78.9236,78.9325,568049.0
2022-03-02 13:30:00,88.56,88.89,88.45,88.64,719098.0,78.9236,79.2177,78.8256,78.9949,719098.0
2022-03-02 14:00:00,88.65,88.65,88.17,88.36,552181.0,79.0038,79.0038,78.5761,78.7454,552181.0
2022-03-02 14:30:00,88.36,88.46,88.07,88.16,723829.0,78.7454,78.8345,78.4869,78.5671,723829.0
2022-03-02 15:00:00,88.15,88.73,88.1,88.67,666309.0,78.5582,79.0751,78.5137,79.0217,666309.0
2022-03-02 15:30:00,88.68,88.99,88.1,88.39,1990394.0,79.0306,79.3068,78.5137,78.7721,1990394.0
2022-03-03 09:30:00,89.68,90.25,88.98,89.46,1172822.0,79.9218,80.4297,79.2979,79.7257,1172822.0
2022-03-03 10:00:00,89.45,89.65,88.46,88.7,589443.0,79.7168,79.895,78.8345,79.0484,589443.0
2022-03-03 10:30:00,88.72,88.72,87.38,87.6,861774.0,79.0662,79.0662,77.872,78.0681,861774.0
2022-03-03 11:00:00,87.59,87.75,87.07,87.68,597297.0,78.0592,78.2018,77.5958,78.1394,597297.0
2022-03-03 11:30:00,87.68,87.94,87.42,87.73,368937.0,78.1394,78.3711,77.9077,78.1839,368937.0
2022-03-03 12:00:00,87.7,88.14,87.46,87.49,770486.0,78.1572,78.5493,77.9433,77.97,770486.0
2022-03-03 12:30:00,87.49,88.24,87.47,87.83,594577.0,77.97,78.6384,77.9522,78.2731,594577.0
2022-03-03 13:00:00,87.84,88.13,87.62,88.12,439489.0,78.282,78.5404,78.0859,78.5315,439489.0
2022-03-03 13:30:00,88.11,88.13,87.62,88.0,382636.0,78.5226,78.5404,78.0859,78.4246,382636.0
2022-03-03 14:00:00,87.98,88.38,87.97,88.22,350355.0,78.4067,78.7632,78.3978,78.6206,350355.0
2022-03-03 14:30:00,88.21,88.25,87.69,87.8,462833.0,78.6117,78.6474,78.1483,78.2463,462833.0
2022-03-03 15:00:00,87.79,87.99,87.42,87.99,445388.0,78.2374,78.4156,77.9077,78.4156,445388.0
2022-03-03 15:30:00,87.97,87.98,87.4,87.8,919227.0,78.3978,78.4067,77.8898,78.2463,919227.0
2022-03-04 09:30:00,86.2,86.9,85.69,86.4,924702.0,76.8204,77.4442,76.3659,76.9987,924702.0
2022-03-04 10:00:00,86.39,86.65,85.78,86.17,489977.0,76.9897,77.2215,76.4461,76.7937,489977.0
2022-03-04 10:30:00,86.14,86.17,85.51,85.59,442927.0,76.7669,76.7937,76.2055,76.2768,442927.0
2022-03-04 11:00:00,85.6,85.77,85.2,85.29,677945.0,76.2857,76.4372,75.9292,76.0094,677945.0
2022-03-04 11:30:00,85.29,85.45,84.76,84.85,663509.0,76.0094,76.152,75.5371,75.6173,663509.0
2022-03-04 12:00:00,84.86,85.6,84.79,85.36,495111.0,75.6262,76.2857,75.5638,76.0718,495111.0
2022-03-04 12:30:00,85.35,85.7,85.12,85.62,367368.0,76.0629,76.3748,75.8579,76.3035,367368.0
2022-03-04 13:00:00,85.64,86.03,85.47,85.64,565067.0,76.3214,76.6689,76.1698,76.3214,565067.0
2022-03-04 13:30:00,85.64,85.78,85.32,85.34,327091.0,76.3214,76.4461,76.0362,76.054,327091.0
2022-03-04 14:00:00,85.35,85.71,85.11,85.57,456433.0,76.0629,76.3837,75.849,76.259,456433.0
2022-03-04 14:30:00,85.57,85.57,85.0,85.06,426784.0,76.259,76.259,75.751,75.8045,426784.0
2022-03-04 15:00:00,85.04,85.59,84.99,85.46,531183.0,75.7866,76.2768,75.7421,76.1609,531183.0
2022-03-04 15:30:00,85.45,86.42,85.25,86.37,1686599.0,76.152,77.0165,75.9738,76.9719,1686599.0
2022-03-07 09:30:00,85.03,85.54,83.91,84.48,968295.0,75.7777,76.2322,74.7796,75.2876,968295.0
2022-03-07 10:00:00,84.45,86.08,84.34,85.08,841581.0,75.2608,76.7135,75.1628,75.8223,841581.0
2022-03-07 10:30:00,85.07,85.39,84.27,84.36,650961.0,75.8134,76.0986,75.1004,75.1806,650961.0
2022-03-07 11:00:00,84.35,85.61,84.22,85.6,496894.0,75.1717,76.2946,75.0559,76.2857,496894.0
2022-03-07 11:30:00,85.58,85.64,84.0,84.73,569377.0,76.2679,76.3214,74.8598,75.5104,569377.0
2022-03-07 12:00:00,84.73,84.97,84.51,84.66,363518.0,75.5104,75.7243,75.3143,75.448,363518.0
2022-03-07 12:30:00,84.66,85.05,84.49,84.68,510166.0,75.448,75.7956,75.2965,75.4658,510166.0
2022-03-07 13:00:00,84.66,85.1,84.24,84.28,459227.0,75.448,75.8401,75.0737,75.1093,459227.0
2022-03-07 13:30:00,84.29,84.4,83.77,83.86,709819.0,75.1182,75.2163,74.6548,74.735,709819.0
2022-03-07 14:00:00,83.84,84.23,83.64,83.92,464846.0,74.7172,75.0648,74.539,74.7885,464846.0
2022-03-07 14:30:00,83.92,84.09,83.77,83.83,407479.0,74.7885,74.94,74.6548,74.7083,407479.0
2022-03-07 15:00:00,83.85,83.94,83.5,83.87,563985.0,74.7261,74.8063,74.4142,74.7439,563985.0
2022-03-07 15:30:00,83.86,83.86,83.42,83.46,1324883.0,74.735,74.735,74.3429,74.3786,1324883.0
2022-03-08 09:30:00,83.63,84.07,82.52,82.82,874995.0,74.5301,74.9222,73.5408,73.8082,874995.0
2022-03-08 10:00:00,82.82,83.31,81.97,82.25,713269.0,73.8082,74.2449,73.0507,73.3002,713269.0
2022-03-08 10:30:00,82.22,83.47,82.11,83.14,772328.0,73.2735,74.3875,73.1755,74.0934,772328.0
2022-03-08 11:00:00,83.16,83.24,82.34,82.38,494492.0,74.1112,74.1825,73.3804,73.4161,494492.0
2022-03-08 11:30:00,82.35,83.35,82.25,83.25,304226.0,73.3893,74.2805,73.3002,74.1914,304226.0
2022-03-08 12:00:00,83.29,85.11,83.26,84.82,614814.0,74.2271,75.849,74.2003,75.5906,614814.0
2022-03-08 12:30:00,84.82,85.06,84.42,85.05,577198.0,75.5906,75.8045,75.2341,75.7956,577198.0
2022-03-08 13:00:00,85.04,85.75,84.74,84.77,757124.0,75.7866,76.4194,75.5193,75.546,757124.0
2022-03-08 13:30:00,84.78,84.79,83.74,83.78,286668.0,75.5549,75.5638,74.6281,74.6637,286668.0
2022-03-08 14:00:00,83.77,84.12,83.36,84.07,311641.0,74.6548,74.9667,74.2894,74.9222,311641.0
2022-03-08 14:30:00,84.06,84.6,83.9,84.5,299710.0,74.9133,75.3945,74.7707,75.3054,299710.0
2022-03-08 15:00:00,84.55,85.0,83.85,83.85,312178.0,75.35,75.751,74.7261,74.7261,312178.0
2022-03-08 15:30:00,83.89,83.89,83.25,83.31,1292439.0,74.7618,74.7618,74.1914,74.2449,1292439.0
2022-03-09 09:30:00,86.24,87.29,86.1,87.06,1250082.0,76.8561,77.7918,76.7313,77.5868,1250082.0
2022-03-09 10:00:00,87.09,87.59,86.97,87.53,565037.0,77.6136,78.0592,77.5066,78.0057,565037.0
2022-03-09 10:30:00,87.53,87.74,87.18,87.66,447493.0,78.0057,78.1928,77.6938,78.1216,447493.0
2022-03-09 11:00:00,87.68,87.88,87.31,87.56,511046.0,78.1394,78.3176,77.8096,78.0324,511046.0
2022-03-09 11:30:00,87.56,88.26,87.56,88.22,617292.0,78.0324,78.6563,78.0324,78.6206,617292.0
2022-03-09 12:00:00,88.22,88.32,88.0,88.14,443911.0,78.6206,78.7097,78.4246,78.5493,443911.0
2022-03-09 12:30:00,88.15,88.54,88.11,88.54,321344.0,78.5582,78.9058,78.5226,78.9058,321344.0
2022-03-09 13:00:00,88.54,88.99,88.27,88.89,1053744.0,78.9058,79.3068,78.6652,79.2177,1053744.0
2022-03-09 13:30:00,88.9,88.91,87.82,87.86,839130.0,79.2266,79.2355,78.2641,78.2998,839130.0
2022-03-09 14:00:00,87.86,88.2,87.46,87.58,365044.0,78.2998,78.6028,77.9433,78.0503,365044.0
2022-03-09 14:30:00,87.61,87.81,87.45,87.64,370133.0,78.077,78.2552,77.9344,78.1037,370133.0
2022-03-09 15:00:00,87.63,88.01,87.55,87.85,483747.0,78.0948,78.4335,78.0235,78.2909,483747.0
2022-03-09 15:30:00,87.84,88.04,87.23,87.41,1641163.0,78.282,78.4602,77.7383,77.8988,1641163.0
2022-03-10 09:30:00,85.77,87.64,85.4,87.48,734829.0,76.4372,78.1037,76.1075,77.9611,734829.0
2022-03-10 10:00:00,87.46,87.8,86.82,87.25,577299.0,77.9433,78.2463,77.373,77.7562,577299.0
2022-03-10 10:30:00,87.25,87.53,86.47,86.61,433821.0,77.7562,78.0057,77.061,77.1858,433821.0
2022-03-10 11:00:00,86.58,86.58,85.66,85.92,463490.0,77.1591,77.1591,76.3392,76.5709,463490.0
2022-03-10 11:30:00,85.94,86.02,85.53,85.94,448811.0,76.5887,76.66,76.2233,76.5887,448811.0
2022-03-10 12:00:00,85.9,86.14,85.84,86.05,380778.0,76.5531,76.7669,76.4996,76.6867,380778.0
2022-03-10 12:30:00,86.02,86.13,85.47,85.58,359609.0,76.66,76.758,76.1698,76.2679,359609.0
2022-03-10 13:00:00,85.58,85.73,85.11,85.25,536630.0,76.2679,76.4016,75.849,75.9738,536630.0
2022-03-10 13:30:00,85.25,85.47,85.13,85.32,742258.0,75.9738,76.1698,75.8668,76.0362,742258.0
2022-03-10 14:00:00,85.31,85.82,85.1,85.65,699172.0,76.0273,76.4818,75.8401,76.3303,699172.0
2022-03-10 14:30:00,85.66,85.91,85.49,85.52,382285.0,76.3392,76.562,76.1877,76.2144,382285.0
2022-03-10 15:00:00,85.51,85.77,85.01,85.52,800454.0,76.2055,76.4372,75.7599,76.2144,800454.0
2022-03-10 15:30:00,85.52,85.99,85.44,85.86,1285635.0,76.2144,76.6333,76.1431,76.5174,1285635.0
2022-03-11 09:30:00,87.12,87.76,86.42,86.72,1164208.0,77.6403,78.2107,77.0165,77.2838,1164208.0
2022-03-11 10:00:00,86.7,87.28,86.32,86.75,676518.0,77.266,77.7829,76.9274,77.3106,676518.0
2022-03-11 10:30:00,86.75,87.05,86.45,86.98,567364.0,77.3106,77.5779,77.0432,77.5155,567364.0
2022-03-11 11:00:00,87.01,87.01,86.21,86.29,511501.0,77.5423,77.5423,76.8293,76.9006,511501.0
2022-03-11 11:30:00,86.28,86.79,86.03,86.4,378152.0,76.8917,77.3462,76.6689,76.9987,378152.0
2022-03-11 12:00:00,86.39,86.76,86.25,86.33,205861.0,76.9897,77.3195,76.865,76.9363,205861.0
2022-03-11 12:30:00,86.33,86.53,86.16,86.33,245408.0,76.9363,77.1145,76.7848,76.9363,245408.0
2022-03-11 13:00:00,86.35,86.53,86.17,86.32,179794.0,76.9541,77.1145,76.7937,76.9274,179794.0
2022-03-11 13:30:00,86.32,86.38,86.03,86.07,259913.0,76.9274,76.9808,76.6689,76.7046,259913.0
2022-03-11 14:00:00,86.02,86.41,85.93,86.36,253874.0,76.66,77.0076,76.5798,76.963,253874.0
2022-03-11 14:30:00,86.34,86.35,85.75,85.95,244564.0,76.9452,76.9541,76.4194,76.5976,244564.0
2022-03-11 15:00:00,85.95,85.95,85.62,85.64,313013.0,76.5976,76.5976,76.3035,76.3214,313013.0
2022-03-11 15:30:00,85.64,85.64,85.08,85.18,981249.0,76.3214,76.3214,75.8223,75.9114,981249.0
2022-03-14 09:30:00,85.85,86.37,85.25,85.9,803202.0,76.5085,76.9719,75.9738,76.5531,803202.0
2022-03-14 10:00:00,85.88,86.63,85.73,86.05,454641.0,76.5352,77.2036,76.4016,76.6867,454641.0
2022-03-14 10:30:00,86.06,86.65,85.93,86.64,450369.0,76.6957,77.2215,76.5798,77.2125,450369.0
2022-03-14 11:00:00,86.65,86.71,86.17,86.37,212904.0,77.2215,77.2749,76.7937,76.9719,212904.0
2022-03-14 11:30:00,86.38,86.41,85.38,85.53,283698.0,76.9808,77.0076,76.0896,76.2233,283698.0
2022-03-14 12:00:00,85.49,85.98,85.17,85.98,317368.0,76.1877,76.6244,75.9025,76.6244,317368.0
2022-03-14 12:30:00,85.98,86.05,85.51,85.53,188658.0,76.6244,76.6867,76.2055,76.2233,188658.0
2022-03-14 13:00:00,85.53,85.57,85.22,85.27,182726.0,76.2233,76.259,75.9471,75.9916,182726.0
2022-03-14 13:30:00,85.27,85.32,84.85,85.06,264867.0,75.9916,76.0362,75.6173,75.8045,264867.0
2022-03-14 14:00:00,85.05,85.1,84.69,84.69,232043.0,75.7956,75.8401,75.4747,75.4747,232043.0
2022-03-14 14:30:00,84.72,84.93,84.66,84.86,336008.0,75.5015,75.6886,75.448,75.6262,336008.0
2022-03-14 15:00:00,84.86,85.05,84.77,84.9,379456.0,75.6262,75.7956,75.546,75.6619,379456.0
2022-03-14 15:30:00,84.9,84.9,84.47,84.71,1023629.0,75.6619,75.6619,75.2787,75.4925,1023629.0
2022-03-15 09:30:00,85.45,86.4,85.13,85.31,707607.0,76.152,76.9987,75.8668,76.0273,707607.0
2022-03-15 10:00:00,85.3,86.02,84.58,86.02,546486.0,76.0183,76.66,75.3767,76.66,546486.0
2022-03-15 10:30:00,86.03,86.5,85.93,86.03,503818.0,76.6689,77.0878,76.5798,76.6689,503818.0
2022-03-15 11:00:00,86.05,86.14,85.63,85.88,343445.0,76.6867,76.7669,76.3124,76.5352,343445.0
2022-03-15 11:30:00,85.87,85.99,85.1,85.25,278309.0,76.5263,76.6333,75.8401,75.9738,278309.0
2022-03-15 12:00:00,85.21,85.78,85.12,85.71,309559.0,75.9381,76.4461,75.8579,76.3837,309559.0
2022-03-15 12:30:00,85.72,86.0,85.66,85.95,316469.0,76.3926,76.6422,76.3392,76.5976,316469.0
2022-03-15 13:00:00,85.96,86.17,85.63,85.69,314780.0,76.6065,76.7937,76.3124,76.3659,314780.0
2022-03-15 13:30:00,85.69,85.88,85.56,85.88,279757.0,76.3659,76.5352,76.2501,76.5352,279757.0
2022-03-15 14:00:00,85.88,85.92,85.26,85.56,278974.0,76.5352,76.5709,75.9827,76.2501,278974.0
2022-03-15 14:30:00,85.56,86.28,85.46,86.24,279387.0,76.2501,76.8917,76.1609,76.8561,279387.0
2022-03-15 15:00:00,86.23,86.59,86.15,86.58,351970.0,76.8472,77.168,76.7759,77.1591,351970.0
2022-03-15 15:30:00,86.58,86.7,86.22,86.33,910595.0,77.1591,77.266,76.8382,76.9363,910595.0
2022-03-16 09:30:00,88.01,89.59,88.0,89.36,1429554.0,78.4335,79.8415,78.4246,79.6366,1429554.0
2022-03-16 10:00:00,89.38,90.98,89.12,90.92,1223097.0,79.6544,81.0803,79.4227,81.0268,1223097.0
2022-03-16 10:30:00,90.9,91.68,90.81,91.0,1795724.0,81.009,81.7041,80.9288,81.0981,1795724.0
2022-03-16 11:00:00,90.99,91.48,90.79,91.38,474958.0,81.0892,81.5259,80.911,81.4368,474958.0
2022-03-16 11:30:00,91.4,91.77,91.37,91.67,825085.0,81.4546,81.7843,81.4279,81.6952,825085.0
2022-03-16 12:00:00,91.67,92.09,91.62,91.96,771216.0,81.6952,82.0695,81.6507,81.9537,771216.0
2022-03-16 12:30:00,91.98,92.02,91.02,91.15,732950.0,81.9715,82.0071,81.1159,81.2318,732950.0
2022-03-16 13:00:00,91.15,91.21,90.77,90.85,444227.0,81.2318,81.2853,80.8931,80.9644,444227.0
2022-03-16 13:30:00,90.83,91.05,90.51,90.65,420884.0,80.9466,81.1427,80.6614,80.7862,420884.0
2022-03-16 14:00:00,90.59,91.0,89.93,90.22,974750.0,80.7327,81.0981,80.1445,80.403,974750.0
2022-03-16 14:30:00,90.17,91.35,89.88,90.95,713129.0,80.3584,81.41,80.1,81.0536,713129.0
2022-03-16 15:00:00,90.93,92.35,90.77,91.58,1272433.0,81.0357,82.3012,80.8931,81.615,1272433.0
2022-03-16 15:30:00,91.58,91.86,91.22,91.76,1920750.0,81.615,81.8645,81.2942,81.7754,1920750.0
2022-03-17 09:30:00,90.2,91.99,89.91,91.92,993150.0,80.3852,81.9804,80.1267,81.918,993150.0
2022-03-17 10:00:00,91.91,92.2,91.52,92.01,876485.0,81.9091,82.1675,81.5615,81.9982,876485.0
2022-03-17 10:30:00,92.03,92.09,91.73,92.03,1064830.0,82.016,82.0695,81.7487,82.016,1064830.0
2022-03-17 11:00:00,92.04,92.91,91.9,92.6,1126466.0,82.025,82.8003,81.9002,82.524,1126466.0
2022-03-17 11:30:00,92.56,92.85,92.44,92.52,772333.0,82.4884,82.7468,82.3814,82.4527,772333.0
2022-03-17 12:00:00,92.54,92.96,92.45,92.82,404358.0,82.4705,82.8448,82.3903,82.7201,404358.0
2022-03-17 12:30:00,92.8,92.92,92.74,92.76,318572.0,82.7023,82.8092,82.6488,82.6666,318572.0
2022-03-17 13:00:00,92.76,93.15,92.72,93.08,390901.0,82.6666,83.0142,82.631,82.9518,390901.0
2022-03-17 13:30:00,93.07,93.53,93.03,93.45,467426.0,82.9429,83.3528,82.9072,83.2815,467426.0
2022-03-17 14:00:00,93.45,93.89,93.26,93.78,997338.0,83.2815,83.6737,83.1122,83.5756,997338.0
2022-03-17 14:30:00,93.78,93.94,93.34,93.53,1194196.0,83.5756,83.7182,83.1835,83.3528,1194196.0
2022-03-17 15:00:00,93.52,93.6,93.31,93.35,844911.0,83.3439,83.4152,83.1568,83.1924,844911.0
2022-03-17 15:30:00,93.33,94.19,93.25,93.85,2109939.0,83.1746,83.941,83.1033,83.638,2109939.0
2022-03-18 09:30:00,93.48,93.79,92.42,93.76,1975228.0,83.3083,83.5845,82.3636,83.5578,1975228.0
2022-03-18 10:00:00,93.77,94.64,93.64,94.43,854149.0,83.5667,84.342,83.4509,84.1549,854149.0
2022-03-18 10:30:00,94.41,94.54,94.21,94.43,1021488.0,84.1371,84.2529,83.9588,84.1549,1021488.0
2022-03-18 11:00:00,94.46,94.59,94.0,94.2,468937.0,84.1816,84.2975,83.7717,83.9499,468937.0
2022-03-18 11:30:00,94.2,94.44,94.07,94.24,437931.0,83.9499,84.1638,83.8341,83.9856,437931.0
2022-03-18 12:00:00,94.23,94.36,94.02,94.17,306752.0,83.9767,84.0925,83.7895,83.9232,306752.0
2022-03-18 12:30:00,94.17,94.43,94.11,94.42,333208.0,83.9232,84.1549,83.8697,84.146,333208.0
2022-03-18 13:00:00,94.42,94.62,94.26,94.62,286355.0,84.146,84.3242,84.0034,84.3242,286355.0
2022-03-18 13:30:00,94.63,94.69,94.5,94.58,287375.0,84.3331,84.3866,84.2173,84.2886,287375.0
2022-03-18 14:00:00,94.59,94.68,94.32,94.56,356617.0,84.2975,84.3777,84.0569,84.2707,356617.0
2022-03-18 14:30:00,94.56,94.73,94.54,94.61,412023.0,84.2707,84.4223,84.2529,84.3153,412023.0
2022-03-18 15:00:00,94.6,94.83,94.46,94.73,364204.0,84.3064,84.5114,84.1816,84.4223,364204.0
2022-03-18 15:30:00,94.73,94.9,94.66,94.85,1992381.0,84.4223,84.5738,84.3599,84.5292,1992381.0
2022-03-21 09:30:00,94.72,94.91,93.61,93.89,616881.0,84.4133,84.5827,83.4241,83.6737,616881.0
2022-03-21 10:00:00,93.91,94.0,93.3,93.32,442368.0,83.6915,83.7717,83.1479,83.1657,442368.0
2022-03-21 10:30:00,93.33,93.53,93.15,93.51,523980.0,83.1746,83.3528,83.0142,83.335,523980.0
2022-03-21 11:00:00,93.51,93.65,93.15,93.28,366937.0,83.335,83.4598,83.0142,83.13,366937.0
2022-03-21 11:30:00,93.29,93.32,92.95,93.07,351000.0,83.1389,83.1657,82.8359,82.9429,351000.0
2022-03-21 12:00:00,93.06,93.47,92.94,93.37,319033.0,82.934,83.2994,82.827,83.2102,319033.0
2022-03-21 12:30:00,93.36,93.42,92.84,92.92,305002.0,83.2013,83.2548,82.7379,82.8092,305002.0
2022-03-21 13:00:00,92.9,93.07,92.65,92.86,278928.0,82.7914,82.9429,82.5686,82.7557,278928.0
2022-03-21 13:30:00,92.86,93.06,92.77,92.89,241846.0,82.7557,82.934,82.6755,82.7825,241846.0
2022-03-21 14:00:00,92.86,93.03,92.58,93.01,287822.0,82.7557,82.9072,82.5062,82.8894,287822.0
2022-03-21 14:30:00,93.01,93.04,92.25,92.29,341565.0,82.8894,82.9161,82.2121,82.2478,341565.0
2022-03-21 15:00:00,92.28,92.72,92.21,92.69,347263.0,82.2388,82.631,82.1765,82.6042,347263.0
2022-03-21 15:30:00,92.69,92.73,92.22,92.61,1083289.0,82.6042,82.6399,82.1854,82.5329,1083289.0
2022-03-22 09:30:00,93.16,94.55,92.87,94.31,1103641.0,83.0231,84.2618,82.7646,84.048,1103641.0
2022-03-22 10:00:00,94.32,94.6,93.93,94.14,480246.0,84.0569,84.3064,83.7093,83.8965,480246.0
2022-03-22 10:30:00,94.16,94.33,93.73,93.79,307543.0,83.9143,84.0658,83.5311,83.5845,307543.0
2022-03-22 11:00:00,93.8,94.05,93.59,93.81,525439.0,83.5934,83.8162,83.4063,83.6024,525439.0
2022-03-22 11:30:00,93.79,93.88,93.54,93.69,319997.0,83.5845,83.6647,83.3617,83.4954,319997.0
2022-03-22 12:00:00,93.7,93.79,93.33,93.39,257258.0,83.5043,83.5845,83.1746,83.2281,257258.0
2022-03-22 12:30:00,93.38,94.15,93.3,94.11,301385.0,83.2191,83.9054,83.1479,83.8697,301385.0
2022-03-22 13:00:00,94.1,94.35,94.06,94.18,203170.0,83.8608,84.0836,83.8252,83.9321,203170.0
2022-03-22 13:30:00,94.19,94.29,94.07,94.26,195143.0,83.941,84.0301,83.8341,84.0034,195143.0
2022-03-22 14:00:00,94.25,94.27,93.89,93.95,248251.0,83.9945,84.0123,83.6737,83.7271,248251.0
2022-03-22 14:30:00,93.95,94.03,93.81,94.02,171347.0,83.7271,83.7984,83.6024,83.7895,171347.0
2022-03-22 15:00:00,94.01,94.16,93.9,94.08,224111.0,83.7806,83.9143,83.6826,83.843,224111.0
2022-03-22 15:30:00,94.08,94.48,93.99,94.22,861760.0,83.843,84.1995,83.7628,83.9677,861760.0
2022-03-23 09:30:00,93.41,93.91,93.18,93.48,473582.0,83.2459,83.6915,83.0409,83.3083,473582.0
2022-03-23 10:00:00,93.48,94.0,93.41,93.62,248294.0,83.3083,83.7717,83.2459,83.433,248294.0
2022-03-23 10:30:00,93.62,93.75,93.25,93.29,288844.0,83.433,83.5489,83.1033,83.1389,288844.0
2022-03-23 11:00:00,93.29,93.52,93.2,93.4,280815.0,83.1389,83.3439,83.0587,83.237,280815.0
2022-03-23 11:30:00,93.41,93.41,93.09,93.17,197871.0,83.2459,83.2459,82.9607,83.032,197871.0
2022-03-23 12:00:00,93.17,93.21,92.76,92.98,285067.0,83.032,83.0676,82.6666,82.8627,285067.0
2022-03-23 12:30:00,92.97,93.08,92.68,92.73,173858.0,82.8538,82.9518,82.5953,82.6399,173858.0
2022-03-23 13:00:00,92.72,92.73,92.33,92.39,234090.0,82.631,82.6399,82.2834,82.3369,234090.0
2022-03-23 13:30:00,92.39,92.41,91.94,92.24,287056.0,82.3369,82.3547,81.9358,82.2032,287056.0
2022-03-23 14:00:00,92.24,92.3,91.89,92.25,361490.0,82.2032,82.2567,81.8913,82.2121,361490.0
2022-03-23 14:30:00,92.29,92.51,92.16,92.21,377254.0,82.2478,82.4438,82.1319,82.1765,377254.0
2022-03-23 15:00:00,92.21,92.72,92.18,92.71,428099.0,82.1765,82.631,82.1497,82.6221,428099.0
2022-03-23 15:30:00,92.71,92.78,92.29,92.38,936511.0,82.6221,82.6844,82.2478,82.328,936511.0
2022-03-24 09:30:00,92.55,92.59,91.85,92.29,317985.0,82.4795,82.5151,81.8556,82.2478,317985.0
2022-03-24 10:00:00,92.29,93.1,92.27,92.67,360577.0,82.2478,82.9696,82.2299,82.5864,360577.0
2022-03-24 10:30:00,92.69,92.99,92.41,92.43,185633.0,82.6042,82.8716,82.3547,82.3725,185633.0
2022-03-24 11:00:00,92.44,92.78,92.28,92.56,384262.0,82.3814,82.6844,82.2388,82.4884,384262.0
2022-03-24 11:30:00,92.57,92.66,92.38,92.46,154113.0,82.4973,82.5775,82.328,82.3993,154113.0
2022-03-24 12:00:00,92.44,92.59,92.29,92.43,153193.0,82.3814,82.5151,82.2478,82.3725,153193.0
2022-03-24 12:30:00,92.43,92.47,92.16,92.33,106948.0,82.3725,82.4082,82.1319,82.2834,106948.0
2022-03-24 13:00:00,92.31,92.51,92.19,92.51,153932.0,82.2656,82.4438,82.1586,82.4438,153932.0
2022-03-24 13:30:00,92.52,92.56,92.27,92.36,126983.0,82.4527,82.4884,82.2299,82.3101,126983.0
2022-03-24 14:00:00,92.35,92.48,92.14,92.2,125281.0,82.3012,82.4171,82.1141,82.1675,125281.0
2022-03-24 14:30:00,92.2,92.27,92.02,92.13,148309.0,82.1675,82.2299,82.0071,82.1052,148309.0
2022-03-24 15:00:00,92.12,92.39,92.03,92.37,186921.0,82.0963,82.3369,82.016,82.319,186921.0
2022-03-24 15:30:00,92.37,92.39,91.98,92.12,1099410.0,82.319,82.3369,81.9715,82.0963,1099410.0
2022-03-25 09:30:00,92.48,93.28,92.39,93.05,353178.0,82.4171,83.13,82.3369,82.9251,353178.0
2022-03-25 10:00:00,93.06,93.53,92.87,93.51,232152.0,82.934,83.3528,82.7646,83.335,232152.0
2022-03-25 10:30:00,93.5,93.97,93.43,93.91,275579.0,83.3261,83.7449,83.2637,83.6915,275579.0
2022-03-25 11:00:00,93.95,93.95,92.83,93.07,253594.0,83.7271,83.7271,82.729,82.9429,253594.0
2022-03-25 11:30:00,93.05,93.49,92.94,93.21,193497.0,82.9251,83.3172,82.827,83.0676,193497.0
2022-03-25 12:00:00,93.19,93.25,92.76,92.91,118988.0,83.0498,83.1033,82.6666,82.8003,118988.0
2022-03-25 12:30:00,92.88,92.93,92.63,92.69,107588.0,82.7736,82.8181,82.5508,82.6042,107588.0
2022-03-25 13:00:00,92.69,92.77,92.4,92.46,132648.0,82.6042,82.6755,82.3458,82.3993,132648.0
2022-03-25 13:30:00,92.45,92.77,92.45,92.73,173875.0,82.3903,82.6755,82.3903,82.6399,173875.0
2022-03-25 14:00:00,92.73,92.74,92.39,92.5,366503.0,82.6399,82.6488,82.3369,82.4349,366503.0
2022-03-25 14:30:00,92.5,92.56,92.28,92.3,298994.0,82.4349,82.4884,82.2388,82.2567,298994.0
2022-03-25 15:00:00,92.3,92.31,91.98,92.02,321496.0,82.2567,82.2656,81.9715,82.0071,321496.0
2022-03-25 15:30:00,92.02,92.63,92.01,92.39,1351947.0,82.0071,82.5508,81.9982,82.3369,1351947.0
2022-03-28 09:30:00,92.28,92.3,90.66,91.21,694678.0,82.2388,82.2567,80.7951,81.2853,694678.0
2022-03-28 10:00:00,91.14,91.53,90.75,90.97,413305.0,81.2229,81.5704,80.8753,81.0714,413305.0
2022-03-28 10:30:00,90.97,91.21,90.31,90.51,512906.0,81.0714,81.2853,80.4832,80.6614,512906.0
2022-03-28 11:00:00,90.53,90.68,90.32,90.45,243843.0,80.6793,80.8129,80.4921,80.608,243843.0
2022-03-28 11:30:00,90.45,90.65,90.14,90.38,371576.0,80.608,80.7862,80.3317,80.5456,371576.0
2022-03-28 12:00:00,90.37,90.49,90.19,90.41,377592.0,80.5367,80.6436,80.3763,80.5723,377592.0
2022-03-28 12:30:00,90.42,90.9,90.41,90.83,323595.0,80.5812,81.009,80.5723,80.9466,323595.0
2022-03-28 13:00:00,90.83,90.89,90.51,90.6,165546.0,80.9466,81.0001,80.6614,80.7416,165546.0
2022-03-28 13:30:00,90.6,90.74,90.54,90.62,180502.0,80.7416,80.8664,80.6882,80.7595,180502.0
2022-03-28 14:00:00,90.61,90.7,90.45,90.48,209301.0,80.7506,80.8308,80.608,80.6347,209301.0
2022-03-28 14:30:00,90.45,90.87,90.34,90.86,520705.0,80.608,80.9823,80.5099,80.9734,520705.0
2022-03-28 15:00:00,90.86,91.17,90.62,91.02,451533.0,80.9734,81.2496,80.7595,81.1159,451533.0
2022-03-28 15:30:00,91.02,91.48,91.0,91.25,1518246.0,81.1159,81.5259,81.0981,81.3209,1518246.0
2022-03-29 09:30:00,93.39,93.39,92.16,92.49,964337.0,83.2281,83.2281,82.1319,82.426,964337.0
2022-03-29 10:00:00,92.51,92.52,91.79,92.01,455262.0,82.4438,82.4527,81.8022,81.9982,455262.0
2022-03-29 10:30:00,92.02,92.54,91.86,92.49,232212.0,82.0071,82.4705,81.8645,82.426,232212.0
2022-03-29 11:00:00,92.5,92.6,92.22,92.51,152872.0,82.4349,82.524,82.1854,82.4438,152872.0
2022-03-29 11:30:00,92.49,92.58,92.27,92.36,167802.0,82.426,82.5062,82.2299,82.3101,167802.0
2022-03-29 12:00:00,92.35,92.37,91.67,91.71,222605.0,82.3012,82.319,81.6952,81.7309,222605.0
2022-03-29 12:30:00,91.71,91.73,91.22,91.44,288800.0,81.7309,81.7487,81.2942,81.4902,288800.0
2022-03-29 13:00:00,91.42,91.43,91.06,91.19,359198.0,81.4724,81.4813,81.1516,81.2674,359198.0
2022-03-29 13:30:00,91.19,91.42,91.05,91.28,432864.0,81.2674,81.4724,81.1427,81.3477,432864.0
2022-03-29 14:00:00,91.27,91.53,91.16,91.41,325989.0,81.3387,81.5704,81.2407,81.4635,325989.0
2022-03-29 14:30:00,91.42,91.55,91.35,91.47,316749.0,81.4724,81.5883,81.41,81.517,316749.0
2022-03-29 15:00:00,91.47,91.85,91.4,91.81,405093.0,81.517,81.8556,81.4546,81.82,405093.0
2022-03-29 15:30:00,91.83,92.0,91.54,91.86,858297.0,81.8378,81.9893,81.5794,81.8645,858297.0
2022-03-30 09:30:00,91.86,91.94,91.09,91.29,486624.0,81.8645,81.9358,81.1783,81.3566,486624.0
2022-03-30 10:00:00,91.29,91.37,90.32,90.47,475656.0,81.3566,81.4279,80.4921,80.6258,475656.0
2022-03-30 10:30:00,90.45,90.72,90.1,90.61,450677.0,80.608,80.8486,80.2961,80.7506,450677.0
2022-03-30 11:00:00,90.61,91.12,90.56,90.76,281065.0,80.7506,81.2051,80.706,80.8842,281065.0
2022-03-30 11:30:00,90.73,91.01,90.58,90.92,126129.0,80.8575,81.107,80.7238,81.0268,126129.0
2022-03-30 12:00:00,90.92,90.98,90.52,90.87,158887.0,81.0268,81.0803,80.6703,80.9823,158887.0
2022-03-30 12:30:00,90.87,90.96,90.71,90.88,102293.0,80.9823,81.0625,80.8397,80.9912,102293.0
2022-03-30 13:00:00,90.87,90.87,90.5,90.62,117958.0,80.9823,80.9823,80.6525,80.7595,117958.0
2022-03-30 13:30:00,90.62,90.68,90.35,90.36,114185.0,80.7595,80.8129,80.5188,80.5278,114185.0
2022-03-30 14:00:00,90.34,90.64,90.34,90.46,148903.0,80.5099,80.7773,80.5099,80.6169,148903.0
2022-03-30 14:30:00,90.46,90.59,90.31,90.33,143932.0,80.6169,80.7327,80.4832,80.501,143932.0
2022-03-30 15:00:00,90.31,90.36,89.93,90.05,344704.0,80.4832,80.5278,80.1445,80.2515,344704.0
2022-03-30 15:30:00,90.04,90.31,89.76,90.31,1551220.0,80.2426,80.4832,79.993,80.4832,1551220.0
2022-03-31 09:30:00,89.72,90.19,89.62,89.78,297122.0,79.9574,80.3763,79.8683,80.0109,297122.0
2022-03-31 10:00:00,89.72,89.72,89.07,89.26,273030.0,79.9574,79.9574,79.3781,79.5475,273030.0
2022-03-31 10:30:00,89.27,89.57,89.09,89.33,247255.0,79.5564,79.8237,79.396,79.6098,247255.0
2022-03-31 11:00:00,89.31,89.39,88.95,88.98,291267.0,79.592,79.6633,79.2712,79.2979,291267.0
2022-03-31 11:30:00,88.97,88.98,88.62,88.73,259746.0,79.289,79.2979,78.9771,79.0751,259746.0
2022-03-31 12:00:00,88.72,88.87,88.58,88.58,337964.0,79.0662,79.1999,78.9414,78.9414,337964.0
2022-03-31 12:30:00,88.59,88.73,88.57,88.62,249292.0,78.9504,79.0751,78.9325,78.9771,249292.0
2022-03-31 13:00:00,88.61,88.63,88.29,88.48,327041.0,78.9682,78.986,78.683,78.8523,327041.0
2022-03-31 13:30:00,88.47,88.62,88.4,88.56,324444.0,78.8434,78.9771,78.781,78.9236,324444.0
2022-03-31 14:00:00,88.55,88.57,88.35,88.43,211959.0,78.9147,78.9325,78.7365,78.8078,211959.0
2022-03-31 14:30:00,88.43,88.43,87.98,88.17,361591.0,78.8078,78.8078,78.4067,78.5761,361591.0
2022-03-31 15:00:00,88.18,88.37,87.86,87.95,458867.0,78.585,78.7543,78.2998,78.38,458867.0
2022-03-31 15:30:00,87.95,87.98,87.4,87.44,1429083.0,78.38,78.4067,77.8898,77.9255,1429083.0
2022-04-01 09:30:00,88.14,88.53,87.28,87.76,577156.0,78.5493,78.8969,77.7829,78.2107,577156.0
2022-04-01 10:00:00,87.77,87.91,86.89,86.92,285668.0,78.2196,78.3443,77.4353,77.4621,285668.0
2022-04-01 10:30:00,86.93,87.29,86.51,87.07,400397.0,77.471,77.7918,77.0967,77.5958,400397.0
2022-04-01 11:00:00,87.06,87.75,87.03,87.64,198175.0,77.5868,78.2018,77.5601,78.1037,198175.0
2022-04-01 11:30:00,87.65,87.66,86.92,87.0,245070.0,78.1126,78.1216,77.4621,77.5334,245070.0
2022-04-01 12:00:00,86.99,87.01,86.64,86.9,452986.0,77.5245,77.5423,77.2125,77.4442,452986.0
2022-04-01 12:30:00,86.9,86.9,86.44,86.48,304768.0,77.4442,77.4442,77.0343,77.0699,304768.0
2022-04-01 13:00:00,86.46,86.52,85.91,86.22,255042.0,77.0521,77.1056,76.562,76.8382,255042.0
2022-04-01 13:30:00,86.2,86.5,86.14,86.39,300054.0,76.8204,77.0878,76.7669,76.9897,300054.0
2022-04-01 14:00:00,86.39,86.98,86.37,86.81,577224.0,76.9897,77.5155,76.9719,77.364,577224.0
2022-04-01 14:30:00,86.82,87.0,86.53,86.63,262403.0,77.373,77.5334,77.1145,77.2036,262403.0
2022-04-01 15:00:00,86.62,86.71,86.3,86.36,340372.0,77.1947,77.2749,76.9095,76.963,340372.0
2022-04-01 15:30:00,86.36,87.14,86.18,86.96,1376068.0,76.963,77.6581,76.8026,77.4977,1376068.0
2022-04-04 09:30:00,86.54,86.84,85.81,86.31,567376.0,77.1234,77.3908,76.4729,76.9184,567376.0
2022-04-04 10:00:00,86.34,87.57,86.15,87.36,610203.0,76.9452,78.0413,76.7759,77.8542,610203.0
2022-04-04 10:30:00,87.38,87.4,86.52,86.55,353591.0,77.872,77.8898,77.1056,77.1323,353591.0
2022-04-04 11:00:00,86.53,86.6,86.04,86.21,451433.0,77.1145,77.1769,76.6778,76.8293,451433.0
2022-04-04 11:30:00,86.21,86.38,86.07,86.25,339362.0,76.8293,76.9808,76.7046,76.865,339362.0
2022-04-04 12:00:00,86.25,86.41,86.06,86.22,291698.0,76.865,77.0076,76.6957,76.8382,291698.0
2022-04-04 12:30:00,86.22,86.39,86.08,86.35,278078.0,76.8382,76.9897,76.7135,76.9541,278078.0
2022-04-04 13:00:00,86.35,86.52,86.29,86.48,235620.0,76.9541,77.1056,76.9006,77.0699,235620.0
2022-04-04 13:30:00,86.46,86.72,86.41,86.7,234286.0,77.0521,77.2838,77.0076,77.266,234286.0
2022-04-04 14:00:00,86.7,87.15,86.5,87.12,346613.0,77.266,77.667,77.0878,77.6403,346613.0
2022-04-04 14:30:00,87.12,87.27,87.02,87.03,288979.0,77.6403,77.774,77.5512,77.5601,288979.0
2022-04-04 15:00:00,87.03,87.53,86.97,87.34,603567.0,77.5601,78.0057,77.5066,77.8364,603567.0
2022-04-04 15:30:00,87.33,87.4,87.01,87.28,1048155.0,77.8275,77.8898,77.5423,77.7829,1048155.0
2022-04-05 09:30:00,86.55,86.78,85.77,86.31,1273577.0,77.1323,77.3373,76.4372,76.9184,1273577.0
2022-04-05 10:00:00,86.3,86.83,85.38,85.42,1047631.0,76.9095,77.3819,76.0896,76.1253,1047631.0
2022-04-05 10:30:00,85.41,85.63,85.16,85.37,821040.0,76.1164,76.3124,75.8936,76.0807,821040.0
2022-04-05 11:00:00,85.38,85.61,84.93,85.59,740093.0,76.0896,76.2946,75.6886,76.2768,740093.0
2022-04-05 11:30:00,85.59,85.76,85.07,85.23,558282.0,76.2768,76.4283,75.8134,75.956,558282.0
2022-04-05 12:00:00,85.23,85.57,85.2,85.34,565188.0,75.956,76.259,75.9292,76.054,565188.0
2022-04-05 12:30:00,85.34,85.42,85.22,85.36,292908.0,76.054,76.1253,75.9471,76.0718,292908.0
2022-04-05 13:00:00,85.36,85.71,85.31,85.56,328425.0,76.0718,76.3837,76.0273,76.2501,328425.0
2022-04-05 13:30:00,85.55,85.6,85.26,85.6,286867.0,76.2411,76.2857,75.9827,76.2857,286867.0
2022-04-05 14:00:00,85.6,85.61,85.29,85.48,438902.0,76.2857,76.2946,76.0094,76.1788,438902.0
2022-04-05 14:30:00,85.48,85.66,85.42,85.47,324282.0,76.1788,76.3392,76.1253,76.1698,324282.0
2022-04-05 15:00:00,85.47,85.54,85.09,85.22,403638.0,76.1698,76.2322,75.8312,75.9471,403638.0
2022-04-05 15:30:00,85.22,85.31,85.05,85.31,1407347.0,75.9471,76.0273,75.7956,76.0273,1407347.0
2022-04-06 09:30:00,84.72,84.81,84.01,84.05,602228.0,75.5015,75.5817,74.8687,74.9044,602228.0
2022-04-06 10:00:00,84.06,84.21,83.8,83.93,513498.0,74.9133,75.047,74.6816,74.7974,513498.0
2022-04-06 10:30:00,83.92,84.25,83.78,83.93,307288.0,74.7885,75.0826,74.6637,74.7974,307288.0
2022-04-06 11:00:00,83.93,83.96,83.59,83.81,304849.0,74.7974,74.8242,74.4944,74.6905,304849.0
2022-04-06 11:30:00,83.81,83.97,83.63,83.74,303361.0,74.6905,74.8331,74.5301,74.6281,303361.0
2022-04-06 12:00:00,83.73,83.87,83.44,83.59,387000.0,74.6192,74.7439,74.3607,74.4944,387000.0
2022-04-06 12:30:00,83.6,83.69,83.36,83.45,623074.0,74.5033,74.5835,74.2894,74.3696,623074.0
2022-04-06 13:00:00,83.45,83.63,83.36,83.62,340546.0,74.3696,74.5301,74.2894,74.5212,340546.0
2022-04-06 13:30:00,83.61,83.7,83.27,83.28,551191.0,74.5122,74.5924,74.2092,74.2181,551191.0
2022-04-06 14:00:00,83.3,83.77,82.88,83.04,723066.0,74.236,74.6548,73.8617,74.0043,723066.0
2022-04-06 14:30:00,83.06,83.46,83.02,83.45,440255.0,74.0221,74.3786,73.9864,74.3696,440255.0
2022-04-06 15:00:00,83.45,83.63,82.79,82.81,731806.0,74.3696,74.5301,73.7815,73.7993,731806.0
2022-04-06 15:30:00,82.8,83.3,82.75,83.13,1631721.0,73.7904,74.236,73.7458,74.0845,1631721.0
2022-04-07 09:30:00,82.88,83.24,81.71,81.83,834000.0,73.8617,74.1825,72.819,72.9259,834000.0
2022-04-07 10:00:00,81.81,81.85,81.43,81.56,768798.0,72.9081,72.9437,72.5694,72.6853,768798.0
2022-04-07 10:30:00,81.55,81.86,81.4,81.7,1061701.0,72.6764,72.9527,72.5427,72.8101,1061701.0
2022-04-07 11:00:00,81.69,81.86,81.41,81.65,614357.0,72.8012,72.9527,72.5516,72.7655,614357.0
2022-04-07 11:30:00,81.64,81.75,81.41,81.63,548883.0,72.7566,72.8546,72.5516,72.7477,548883.0
2022-04-07 12:00:00,81.63,81.87,81.51,81.84,523821.0,72.7477,72.9616,72.6407,72.9348,523821.0
2022-04-07 12:30:00,81.84,81.89,81.57,81.84,580386.0,72.9348,72.9794,72.6942,72.9348,580386.0
2022-04-07 13:00:00,81.83,82.49,81.77,82.42,795390.0,72.9259,73.5141,72.8725,73.4517,795390.0
2022-04-07 13:30:00,82.42,82.65,82.25,82.6,450364.0,73.4517,73.6567,73.3002,73.6121,450364.0
2022-04-07 14:00:00,82.61,82.9,82.57,82.57,512481.0,73.6211,73.8795,73.5854,73.5854,512481.0
2022-04-07 14:30:00,82.55,83.34,82.55,83.26,270006.0,73.5676,74.2716,73.5676,74.2003,270006.0
2022-04-07 15:00:00,83.25,83.57,83.2,83.35,376959.0,74.1914,74.4766,74.1469,74.2805,376959.0
2022-04-07 15:30:00,83.35,83.61,83.03,83.17,1126533.0,74.2805,74.5122,73.9954,74.1201,1126533.0
2022-04-08 09:30:00,83.53,83.82,82.96,83.58,592552.0,74.4409,74.6994,73.933,74.4855,592552.0
2022-04-08 10:00:00,83.55,84.36,83.55,84.24,465725.0,74.4588,75.1806,74.4588,75.0737,465725.0
2022-04-08 10:30:00,84.24,84.42,83.81,84.35,508412.0,75.0737,75.2341,74.6905,75.1717,508412.0
2022-04-08 11:00:00,84.36,84.37,84.0,84.11,332259.0,75.1806,75.1895,74.8598,74.9578,332259.0
2022-04-08 11:30:00,84.11,84.3,83.94,84.24,299329.0,74.9578,75.1272,74.8063,75.0737,299329.0
2022-04-08 12:00:00,84.23,84.73,84.13,84.64,267176.0,75.0648,75.5104,74.9757,75.4302,267176.0
2022-04-08 12:30:00,84.63,84.77,84.39,84.72,230608.0,75.4213,75.546,75.2074,75.5015,230608.0
2022-04-08 13:00:00,84.72,84.73,84.22,84.3,253769.0,75.5015,75.5104,75.0559,75.1272,253769.0
2022-04-08 13:30:00,84.3,84.33,84.11,84.24,176826.0,75.1272,75.1539,74.9578,75.0737,176826.0
2022-04-08 14:00:00,84.24,84.42,84.03,84.1,192908.0,75.0737,75.2341,74.8865,74.9489,192908.0
2022-04-08 14:30:00,84.09,84.42,84.05,84.32,236367.0,74.94,75.2341,74.9044,75.145,236367.0
2022-04-08 15:00:00,84.31,84.4,84.15,84.38,253239.0,75.1361,75.2163,74.9935,75.1985,253239.0
2022-04-08 15:30:00,84.38,84.49,83.9,84.08,1099082.0,75.1985,75.2965,74.7707,74.9311,1099082.0
2022-04-11 09:30:00,83.58,85.15,83.02,84.97,989816.0,74.4855,75.8847,73.9864,75.7243,989816.0
2022-04-11 10:00:00,84.96,85.82,84.85,85.13,616150.0,75.7153,76.4818,75.6173,75.8668,616150.0
2022-04-11 10:30:00,85.11,85.12,84.51,84.55,400808.0,75.849,75.8579,75.3143,75.35,400808.0
2022-04-11 11:00:00,84.54,84.78,84.16,84.7,525099.0,75.341,75.5549,75.0024,75.4836,525099.0
2022-04-11 11:30:00,84.7,85.1,84.7,84.86,386717.0,75.4836,75.8401,75.4836,75.6262,386717.0
2022-04-11 12:00:00,84.84,84.86,84.51,84.59,336910.0,75.6084,75.6262,75.3143,75.3856,336910.0
2022-04-11 12:30:00,84.59,84.62,84.2,84.31,296190.0,75.3856,75.4123,75.038,75.1361,296190.0
2022-04-11 13:00:00,84.31,84.58,84.27,84.37,203700.0,75.1361,75.3767,75.1004,75.1895,203700.0
2022-04-11 13:30:00,84.38,84.59,84.31,84.54,223414.0,75.1985,75.3856,75.1361,75.341,223414.0
2022-04-11 14:00:00,84.54,84.56,84.13,84.28,328819.0,75.341,75.3589,74.9757,75.1093,328819.0
2022-04-11 14:30:00,84.26,84.56,84.19,84.46,342632.0,75.0915,75.3589,75.0291,75.2697,342632.0
2022-04-11 15:00:00,84.47,84.66,84.19,84.23,336121.0,75.2787,75.448,75.0291,75.0648,336121.0
2022-04-11 15:30:00,84.24,84.24,83.64,84.04,1294270.0,75.0737,75.0737,74.539,74.8955,1294270.0
2022-04-12 09:30:00,83.76,85.98,83.58,85.91,809104.0,74.6459,76.6244,74.4855,76.562,809104.0
2022-04-12 10:00:00,85.91,85.97,85.16,85.25,780375.0,76.562,76.6154,75.8936,75.9738,780375.0
2022-04-12 10:30:00,85.25,85.48,85.08,85.15,375341.0,75.9738,76.1788,75.8223,75.8847,375341.0
2022-04-12 11:00:00,85.14,85.25,84.86,85.04,349566.0,75.8758,75.9738,75.6262,75.7866,349566.0
2022-04-12 11:30:00,85.04,85.11,84.8,84.86,256329.0,75.7866,75.849,75.5728,75.6262,256329.0
2022-04-12 12:00:00,84.86,84.88,84.48,84.55,248662.0,75.6262,75.644,75.2876,75.35,248662.0
2022-04-12 12:30:00,84.54,84.79,84.54,84.71,248785.0,75.341,75.5638,75.341,75.4925,248785.0
2022-04-12 13:00:00,84.7,84.86,84.55,84.59,226662.0,75.4836,75.6262,75.35,75.3856,226662.0
2022-04-12 13:30:00,84.6,84.64,83.95,84.12,296521.0,75.3945,75.4302,74.8152,74.9667,296521.0
2022-04-12 14:00:00,84.12,84.31,83.81,83.84,244050.0,74.9667,75.1361,74.6905,74.7172,244050.0
2022-04-12 14:30:00,83.83,83.96,83.63,83.94,376375.0,74.7083,74.8242,74.5301,74.8063,376375.0
2022-04-12 15:00:00,83.92,83.95,83.54,83.65,304542.0,74.7885,74.8152,74.4499,74.5479,304542.0
2022-04-12 15:30:00,83.64,83.98,83.55,83.92,1070148.0,74.539,74.842,74.4588,74.7885,1070148.0
2022-04-13 09:30:00,82.93,84.09,82.78,83.78,720200.0,73.9062,74.94,73.7726,74.6637,720200.0
2022-04-13 10:00:00,83.79,83.92,83.32,83.4,475594.0,74.6727,74.7885,74.2538,74.3251,475594.0
2022-04-13 10:30:00,83.35,83.65,83.09,83.42,286650.0,74.2805,74.5479,74.0488,74.3429,286650.0
2022-04-13 11:00:00,83.4,84.11,83.31,84.1,306260.0,74.3251,74.9578,74.2449,74.9489,306260.0
2022-04-13 11:30:00,84.1,84.23,83.62,83.71,259611.0,74.9489,75.0648,74.5212,74.6014,259611.0
2022-04-13 12:00:00,83.72,83.77,83.52,83.53,259005.0,74.6103,74.6548,74.432,74.4409,259005.0
2022-04-13 12:30:00,83.54,83.84,83.43,83.57,311835.0,74.4499,74.7172,74.3518,74.4766,311835.0
2022-04-13 13:00:00,83.57,83.9,83.55,83.81,210746.0,74.4766,74.7707,74.4588,74.6905,210746.0
2022-04-13 13:30:00,83.81,84.05,83.6,84.05,273933.0,74.6905,74.9044,74.5033,74.9044,273933.0
2022-04-13 14:00:00,84.05,84.22,83.9,84.08,303425.0,74.9044,75.0559,74.7707,74.9311,303425.0
2022-04-13 14:30:00,84.09,84.09,83.82,83.87,397329.0,74.94,74.94,74.6994,74.7439,397329.0
2022-04-13 15:00:00,83.88,84.09,83.73,84.05,460895.0,74.7529,74.94,74.6192,74.9044,460895.0
2022-04-13 15:30:00,84.06,84.25,83.93,84.25,1514283.0,74.9133,75.0826,74.7974,75.0826,1514283.0
2022-04-14 09:30:00,86.01,87.9,85.42,86.33,3136700.0,76.6511,78.3354,76.1253,76.9363,3136700.0
2022-04-14 10:00:00,86.38,86.83,85.23,86.12,1329656.0,76.9808,77.3819,75.956,76.7491,1329656.0
2022-04-14 10:30:00,86.1,86.24,84.89,85.2,1021364.0,76.7313,76.8561,75.653,75.9292,1021364.0
2022-04-14 11:00:00,85.18,85.75,85.14,85.5,462470.0,75.9114,76.4194,75.8758,76.1966,462470.0
2022-04-14 11:30:00,85.5,85.65,85.19,85.23,631379.0,76.1966,76.3303,75.9203,75.956,631379.0
2022-04-14 12:00:00,85.22,85.36,84.84,84.93,512478.0,75.9471,76.0718,75.6084,75.6886,512478.0
2022-04-14 12:30:00,84.93,84.95,84.6,84.93,549819.0,75.6886,75.7064,75.3945,75.6886,549819.0
2022-04-14 13:00:00,84.94,85.17,84.71,85.0,571287.0,75.6975,75.9025,75.4925,75.751,571287.0
2022-04-14 13:30:00,85.02,85.14,84.59,84.69,451124.0,75.7688,75.8758,75.3856,75.4747,451124.0
2022-04-14 14:00:00,84.72,85.03,84.61,84.8,243750.0,75.5015,75.7777,75.4034,75.5728,243750.0
2022-04-14 14:30:00,84.81,84.93,84.6,84.78,369282.0,75.5817,75.6886,75.3945,75.5549,369282.0
2022-04-14 15:00:00,84.79,84.88,84.59,84.8,405877.0,75.5638,75.644,75.3856,75.5728,405877.0
2022-04-14 15:30:00,84.81,85.03,84.7,84.79,1577124.0,75.5817,75.7777,75.4836,75.5638,1577124.0
2022-04-18 09:30:00,84.39,86.66,84.32,85.92,916699.0,75.2074,77.2304,75.145,76.5709,916699.0
2022-04-18 10:00:00,85.87,86.0,85.02,85.24,346688.0,76.5263,76.6422,75.7688,75.9649,346688.0
2022-04-18 10:30:00,85.24,85.53,85.05,85.44,386184.0,75.9649,76.2233,75.7956,76.1431,386184.0
2022-04-18 11:00:00,85.44,86.09,85.35,85.63,279413.0,76.1431,76.7224,76.0629,76.3124,279413.0
2022-04-18 11:30:00,85.62,86.11,85.54,86.08,256425.0,76.3035,76.7402,76.2322,76.7135,256425.0
2022-04-18 12:00:00,86.06,86.11,85.77,85.98,345095.0,76.6957,76.7402,76.4372,76.6244,345095.0
2022-04-18 12:30:00,85.97,86.24,85.85,86.13,209015.0,76.6154,76.8561,76.5085,76.758,209015.0
2022-04-18 13:00:00,86.14,86.75,86.05,86.75,224314.0,76.7669,77.3106,76.6867,77.3106,224314.0
2022-04-18 13:30:00,86.75,87.18,86.74,86.9,379440.0,77.3106,77.6938,77.3017,77.4442,379440.0
2022-04-18 14:00:00,86.92,87.01,86.36,86.38,296970.0,77.4621,77.5423,76.963,76.9808,296970.0
2022-04-18 14:30:00,86.38,86.49,86.04,86.41,262560.0,76.9808,77.0789,76.6778,77.0076,262560.0
2022-04-18 15:00:00,86.39,86.44,86.2,86.32,409774.0,76.9897,77.0343,76.8204,76.9274,409774.0
2022-04-18 15:30:00,86.32,86.5,86.07,86.48,1134749.0,76.9274,77.0878,76.7046,77.0699,1134749.0
2022-04-19 09:30:00,87.01,88.23,86.92,87.98,900408.0,77.5423,78.6295,77.4621,78.4067,900408.0
2022-04-19 10:00:00,87.98,87.99,87.21,87.38,485225.0,78.4067,78.4156,77.7205,77.872,485225.0
2022-04-19 10:30:00,87.39,87.87,87.35,87.37,386365.0,77.8809,78.3087,77.8453,77.8631,386365.0
2022-04-19 11:00:00,87.38,88.03,87.23,87.98,570258.0,77.872,78.4513,77.7383,78.4067,570258.0
2022-04-19 11:30:00,87.98,88.17,87.81,88.0,373483.0,78.4067,78.5761,78.2552,78.4246,373483.0
2022-04-19 12:00:00,87.99,88.15,87.8,88.05,265968.0,78.4156,78.5582,78.2463,78.4691,265968.0
2022-04-19 12:30:00,88.05,88.08,87.77,87.89,213521.0,78.4691,78.4959,78.2196,78.3265,213521.0
2022-04-19 13:00:00,87.88,88.22,87.88,87.93,204424.0,78.3176,78.6206,78.3176,78.3622,204424.0
2022-04-19 13:30:00,87.93,88.47,87.92,88.35,417488.0,78.3622,78.8434,78.3533,78.7365,417488.0
2022-04-19 14:00:00,88.34,88.61,88.22,88.59,442809.0,78.7276,78.9682,78.6206,78.9504,442809.0
2022-04-19 14:30:00,88.59,88.96,88.49,88.92,450363.0,78.9504,79.2801,78.8612,79.2444,450363.0
2022-04-19 15:00:00,88.9,89.11,88.81,88.95,585330.0,79.2266,79.4138,79.1464,79.2712,585330.0
2022-04-19 15:30:00,88.95,89.04,88.65,88.92,1615496.0,79.2712,79.3514,79.0038,79.2444,1615496.0
2022-04-20 09:30:00,89.61,90.72,89.61,90.45,969781.0,79.8594,80.8486,79.8594,80.608,969781.0
2022-04-20 10:00:00,90.44,90.64,90.0,90.56,618255.0,80.5991,80.7773,80.2069,80.706,618255.0
2022-04-20 10:30:00,90.57,91.43,90.49,91.18,1004988.0,80.7149,81.4813,80.6436,81.2585,1004988.0
2022-04-20 11:00:00,91.17,91.19,90.73,90.89,542915.0,81.2496,81.2674,80.8575,81.0001,542915.0
2022-04-20 11:30:00,90.88,91.53,90.85,91.35,533148.0,80.9912,81.5704,80.9644,81.41,533148.0
2022-04-20 12:00:00,91.37,91.58,90.84,90.9,502244.0,81.4279,81.615,80.9555,81.009,502244.0
2022-04-20 12:30:00,90.89,91.29,90.88,91.22,333918.0,81.0001,81.3566,80.9912,81.2942,333918.0
2022-04-20 13:00:00,91.23,91.28,90.87,91.0,284692.0,81.3031,81.3477,80.9823,81.0981,284692.0
2022-04-20 13:30:00,91.0,91.35,90.99,91.3,436411.0,81.0981,81.41,81.0892,81.3655,436411.0
2022-04-20 14:00:00,91.3,91.39,90.98,91.12,509713.0,81.3655,81.4457,81.0803,81.2051,509713.0
2022-04-20 14:30:00,91.11,91.11,90.57,90.76,484578.0,81.1962,81.1962,80.7149,80.8842,484578.0
2022-04-20 15:00:00,90.77,91.16,90.76,91.03,499320.0,80.8931,81.2407,80.8842,81.1249,499320.0
2022-04-20 15:30:00,91.03,91.03,90.48,90.61,1459393.0,81.1249,81.1249,80.6347,80.7506,1459393.0
2022-04-21 09:30:00,91.53,92.93,91.38,91.73,984265.0,81.5704,82.8181,81.4368,81.7487,984265.0
2022-04-21 10:00:00,91.7,91.78,91.0,91.31,621454.0,81.722,81.7932,81.0981,81.3744,621454.0
2022-04-21 10:30:00,91.31,91.6,91.14,91.34,375539.0,81.3744,81.6328,81.2229,81.4011,375539.0
2022-04-21 11:00:00,91.34,91.68,90.59,90.73,452882.0,81.4011,81.7041,80.7327,80.8575,452882.0
2022-04-21 11:30:00,90.74,90.79,90.22,90.34,512771.0,80.8664,80.911,80.403,80.5099,512771.0
2022-04-21 12:00:00,90.34,90.7,90.3,90.52,369597.0,80.5099,80.8308,80.4743,80.6703,369597.0
2022-04-21 12:30:00,90.52,90.77,90.38,90.45,284671.0,80.6703,80.8931,80.5456,80.608,284671.0
2022-04-21 13:00:00,90.43,90.51,89.81,90.26,433177.0,80.5901,80.6614,80.0376,80.4386,433177.0
2022-04-21 13:30:00,90.24,90.61,90.13,90.16,297205.0,80.4208,80.7506,80.3228,80.3495,297205.0
2022-04-21 14:00:00,90.15,90.15,89.47,89.48,335189.0,80.3406,80.3406,79.7346,79.7435,335189.0
2022-04-21 14:30:00,89.47,89.86,89.16,89.3,361311.0,79.7346,80.0822,79.4583,79.5831,361311.0
2022-04-21 15:00:00,89.29,89.31,88.87,89.13,484895.0,79.5742,79.592,79.1999,79.4316,484895.0
2022-04-21 15:30:00,89.14,89.36,88.7,88.9,1357963.0,79.4405,79.6366,79.0484,79.2266,1357963.0
2022-04-22 09:30:00,88.12,88.21,86.61,87.05,976669.0,78.5315,78.6117,77.1858,77.5779,976669.0
2022-04-22 10:00:00,87.07,87.36,86.7,86.86,410795.0,77.5958,77.8542,77.266,77.4086,410795.0
2022-04-22 10:30:00,86.87,86.97,86.28,86.66,478918.0,77.4175,77.5066,76.8917,77.2304,478918.0
2022-04-22 11:00:00,86.65,86.66,86.27,86.33,317302.0,77.2215,77.2304,76.8828,76.9363,317302.0
2022-04-22 11:30:00,86.34,86.5,85.85,85.94,360300.0,76.9452,77.0878,76.5085,76.5887,360300.0
2022-04-22 12:00:00,85.93,85.96,85.43,85.63,528021.0,76.5798,76.6065,76.1342,76.3124,528021.0
2022-04-22 12:30:00,85.65,86.02,85.58,85.67,334477.0,76.3303,76.66,76.2679,76.3481,334477.0
2022-04-22 13:00:00,85.68,85.9,85.49,85.86,459523.0,76.357,76.5531,76.1877,76.5174,459523.0
2022-04-22 13:30:00,85.84,85.94,85.33,85.42,391971.0,76.4996,76.5887,76.0451,76.1253,391971.0
2022-04-22 14:00:00,85.4,85.78,85.38,85.53,347662.0,76.1075,76.4461,76.0896,76.2233,347662.0
2022-04-22 14:30:00,85.52,85.63,85.24,85.41,279728.0,76.2144,76.3124,75.9649,76.1164,279728.0
2022-04-22 15:00:00,85.41,85.87,85.28,85.61,425215.0,76.1164,76.5263,76.0005,76.2946,425215.0
2022-04-22 15:30:00,85.61,85.93,84.63,84.75,1553686.0,76.2946,76.5798,75.4213,75.5282,1553686.0
2022-04-25 09:30:00,84.03,84.25,83.5,83.71,764307.0,74.8865,75.0826,74.4142,74.6014,764307.0
2022-04-25 10:00:00,83.7,84.02,83.21,83.77,488765.0,74.5924,74.8776,74.1558,74.6548,488765.0
2022-04-25 10:30:00,83.74,83.84,83.02,83.09,718666.0,74.6281,74.7172,73.9864,74.0488,718666.0
2022-04-25 11:00:00,83.09,83.47,83.01,83.19,653475.0,74.0488,74.3875,73.9775,74.1379,653475.0
2022-04-25 11:30:00,83.21,83.45,82.88,83.24,454424.0,74.1558,74.3696,73.8617,74.1825,454424.0
2022-04-25 12:00:00,83.23,83.91,82.99,83.66,378293.0,74.1736,74.7796,73.9597,74.5568,378293.0
2022-04-25 12:30:00,83.67,84.01,83.58,83.84,297863.0,74.5657,74.8687,74.4855,74.7172,297863.0
2022-04-25 13:00:00,83.86,84.09,83.46,83.77,347263.0,74.735,74.94,74.3786,74.6548,347263.0
2022-04-25 13:30:00,83.77,83.88,83.12,83.26,392344.0,74.6548,74.7529,74.0756,74.2003,392344.0
2022-04-25 14:00:00,83.29,84.15,83.21,84.15,355905.0,74.2271,74.9935,74.1558,74.9935,355905.0
2022-04-25 14:30:00,84.15,84.61,84.06,84.36,305164.0,74.9935,75.4034,74.9133,75.1806,305164.0
2022-04-25 15:00:00,84.37,84.82,84.1,84.76,394816.0,75.1895,75.5906,74.9489,75.5371,394816.0
2022-04-25 15:30:00,84.76,85.31,84.71,85.07,1015797.0,75.5371,76.0273,75.4925,75.8134,1015797.0
2022-04-26 09:30:00,84.29,84.98,83.71,84.94,630747.0,75.1182,75.7332,74.6014,75.6975,630747.0
2022-04-26 10:00:00,84.86,85.22,84.42,84.8,423163.0,75.6262,75.9471,75.2341,75.5728,423163.0
2022-04-26 10:30:00,84.79,84.86,83.92,83.97,556057.0,75.5638,75.6262,74.7885,74.8331,556057.0
2022-04-26 11:00:00,83.97,83.97,83.35,83.57,387286.0,74.8331,74.8331,74.2805,74.4766,387286.0
2022-04-26 11:30:00,83.57,83.78,83.2,83.23,306477.0,74.4766,74.6637,74.1469,74.1736,306477.0
2022-04-26 12:00:00,83.23,83.83,83.08,83.74,369072.0,74.1736,74.7083,74.0399,74.6281,369072.0
2022-04-26 12:30:00,83.74,83.89,83.49,83.86,592245.0,74.6281,74.7618,74.4053,74.735,592245.0
2022-04-26 13:00:00,83.86,83.86,83.01,83.02,271665.0,74.735,74.735,73.9775,73.9864,271665.0
2022-04-26 13:30:00,83.01,83.19,82.88,82.98,350429.0,73.9775,74.1379,73.8617,73.9508,350429.0
2022-04-26 14:00:00,82.98,83.29,82.92,83.25,307674.0,73.9508,74.2271,73.8973,74.1914,307674.0
2022-04-26 14:30:00,83.24,83.35,82.87,83.3,336981.0,74.1825,74.2805,73.8528,74.236,336981.0
2022-04-26 15:00:00,83.32,83.39,82.41,82.65,603875.0,74.2538,74.3162,73.4428,73.6567,603875.0
2022-04-26 15:30:00,82.64,82.83,82.28,82.29,1410061.0,73.6478,73.8171,73.327,73.3359,1410061.0
2022-04-27 09:30:00,82.38,83.67,82.05,83.11,620140.0,73.4161,74.5657,73.122,74.0666,620140.0
2022-04-27 10:00:00,83.11,83.43,82.15,82.15,369381.0,74.0666,74.3518,73.2111,73.2111,369381.0
2022-04-27 10:30:00,82.16,82.36,81.81,82.14,364260.0,73.22,73.3983,72.9081,73.2022,364260.0
2022-04-27 11:00:00,82.11,82.46,81.9,82.24,394914.0,73.1755,73.4874,72.9883,73.2913,394914.0
2022-04-27 11:30:00,82.25,82.5,82.05,82.16,324805.0,73.3002,73.523,73.122,73.22,324805.0
2022-04-27 12:00:00,82.17,82.54,81.92,82.39,496618.0,73.2289,73.5587,73.0061,73.425,496618.0
2022-04-27 12:30:00,82.44,82.85,82.22,82.65,365443.0,73.4695,73.8349,73.2735,73.6567,365443.0
2022-04-27 13:00:00,82.65,82.71,82.22,82.66,470248.0,73.6567,73.7102,73.2735,73.6656,470248.0
2022-04-27 13:30:00,82.66,82.74,82.32,82.73,281650.0,73.6656,73.7369,73.3626,73.728,281650.0
2022-04-27 14:00:00,82.73,82.9,82.59,82.59,294230.0,73.728,73.8795,73.6032,73.6032,294230.0
2022-04-27 14:30:00,82.59,82.94,82.39,82.45,307535.0,73.6032,73.9151,73.425,73.4785,307535.0
2022-04-27 15:00:00,82.42,82.59,82.26,82.41,418275.0,73.4517,73.6032,73.3091,73.4428,418275.0
2022-04-27 15:30:00,82.42,82.61,82.03,82.17,1093555.0,73.4517,73.6211,73.1042,73.2289,1093555.0
2022-04-28 09:30:00,82.7,83.04,82.11,82.53,697520.0,74.3199,74.6254,73.7896,74.1671,697520.0
2022-04-28 10:00:00,82.52,82.52,81.74,81.91,319555.0,74.1581,74.1581,73.4571,73.6099,319555.0
2022-04-28 10:30:00,81.91,81.99,81.61,81.97,267477.0,73.6099,73.6818,73.3403,73.6638,267477.0
2022-04-28 11:00:00,81.98,82.37,81.87,82.27,251334.0,73.6728,74.0233,73.574,73.9334,251334.0
2022-04-28 11:30:00,82.28,82.39,81.89,82.15,200166.0,73.9424,74.0413,73.5919,73.8256,200166.0
2022-04-28 12:00:00,82.13,82.62,82.03,82.62,219841.0,73.8076,74.248,73.7177,74.248,219841.0
2022-04-28 12:30:00,82.65,83.49,82.61,83.35,323474.0,74.2749,75.0298,74.239,74.904,323474.0
2022-04-28 13:00:00,83.34,83.85,83.27,83.62,322970.0,74.895,75.3533,74.8321,75.1466,322970.0
2022-04-28 13:30:00,83.62,83.84,83.43,83.5,281575.0,75.1466,75.3443,74.9759,75.0388,281575.0
2022-04-28 14:00:00,83.51,83.53,83.34,83.43,173384.0,75.0478,75.0657,74.895,74.9759,173384.0
2022-04-28 14:30:00,83.44,83.79,83.34,83.57,202210.0,74.9849,75.2994,74.895,75.1017,202210.0
2022-04-28 15:00:00,83.55,83.8,83.51,83.68,241444.0,75.0837,75.3084,75.0478,75.2005,241444.0
2022-04-28 15:30:00,83.69,83.71,83.11,83.42,1080073.0,75.2095,75.2275,74.6883,74.9669,1080073.0
2022-04-29 09:30:00,83.06,83.73,82.69,83.52,473916.0,74.6434,75.2455,74.3109,75.0568,473916.0
2022-04-29 10:00:00,83.55,83.74,82.81,82.86,381280.0,75.0837,75.2545,74.4187,74.4636,381280.0
2022-04-29 10:30:00,82.85,83.02,82.57,82.96,271753.0,74.4547,74.6074,74.203,74.5535,271753.0
2022-04-29 11:00:00,82.94,83.2,82.87,82.99,187181.0,74.5355,74.7692,74.4726,74.5805,187181.0
2022-04-29 11:30:00,82.97,83.23,82.7,82.73,209490.0,74.5625,74.7961,74.3199,74.3468,209490.0
2022-04-29 12:00:00,82.73,82.85,82.52,82.61,191734.0,74.3468,74.4547,74.1581,74.239,191734.0
2022-04-29 12:30:00,82.6,82.7,82.07,82.16,219555.0,74.23,74.3199,73.7537,73.8346,219555.0
2022-04-29 13:00:00,82.15,82.58,82.14,82.57,182849.0,73.8256,74.212,73.8166,74.203,182849.0
2022-04-29 13:30:00,82.58,82.69,82.12,82.16,171348.0,74.212,74.3109,73.7986,73.8346,171348.0
2022-04-29 14:00:00,82.16,82.16,81.77,81.83,178198.0,73.8346,73.8346,73.4841,73.538,178198.0
2022-04-29 14:30:00,81.82,81.89,81.34,81.56,211191.0,73.529,73.5919,73.0977,73.2954,211191.0
2022-04-29 15:00:00,81.55,81.57,81.05,81.08,373783.0,73.2864,73.3044,72.8371,72.864,373783.0
2022-04-29 15:30:00,81.1,81.27,80.31,80.55,1473646.0,72.882,73.0348,72.172,72.3877,1473646.0
2022-05-02 09:30:00,80.59,81.9,80.06,81.44,735053.0,72.4237,73.6009,71.9474,73.1875,735053.0
2022-05-02 10:00:00,81.44,81.75,80.66,81.6,468173.0,73.1875,73.4661,72.4866,73.3313,468173.0
2022-05-02 10:30:00,81.64,81.93,81.44,81.49,317864.0,73.3673,73.6279,73.1875,73.2325,317864.0
2022-05-02 11:00:00,81.51,81.62,81.1,81.26,257085.0,73.2504,73.3493,72.882,73.0258,257085.0
2022-05-02 11:30:00,81.28,81.63,81.12,81.44,351641.0,73.0437,73.3583,72.9,73.1875,351641.0
2022-05-02 12:00:00,81.44,81.59,81.04,81.37,305630.0,73.1875,73.3223,72.8281,73.1246,305630.0
2022-05-02 12:30:00,81.35,81.46,80.7,80.82,294153.0,73.1067,73.2055,72.5225,72.6304,294153.0
2022-05-02 13:00:00,80.83,80.96,80.46,80.53,411310.0,72.6393,72.7562,72.3068,72.3697,411310.0
2022-05-02 13:30:00,80.55,80.75,80.19,80.44,252395.0,72.3877,72.5675,72.0642,72.2889,252395.0
2022-05-02 14:00:00,80.43,80.71,80.03,80.32,418513.0,72.2799,72.5315,71.9204,72.181,418513.0
2022-05-02 14:30:00,80.31,80.62,80.14,80.51,377931.0,72.172,72.4506,72.0193,72.3518,377931.0
2022-05-02 15:00:00,80.5,81.94,80.5,81.73,573358.0,72.3428,73.6369,72.3428,73.4481,573358.0
2022-05-02 15:30:00,81.75,82.14,81.53,81.99,1112844.0,73.4661,73.8166,73.2684,73.6818,1112844.0
2022-05-03 09:30:00,82.49,83.37,82.25,83.24,646377.0,74.1311,74.922,73.9155,74.8051,646377.0
2022-05-03 10:00:00,83.27,83.59,82.72,83.31,371532.0,74.8321,75.1197,74.3378,74.868,371532.0
2022-05-03 10:30:00,83.31,83.85,83.09,83.75,311789.0,74.868,75.3533,74.6703,75.2635,311789.0
2022-05-03 11:00:00,83.76,84.59,83.59,84.41,446270.0,75.2724,76.0183,75.1197,75.8566,446270.0
2022-05-03 11:30:00,84.43,84.77,84.39,84.71,242395.0,75.8745,76.1801,75.8386,76.1262,242395.0
2022-05-03 12:00:00,84.72,84.81,84.27,84.5,331103.0,76.1352,76.216,75.7308,75.9375,331103.0
2022-05-03 12:30:00,84.49,84.63,84.3,84.37,222039.0,75.9285,76.0543,75.7577,75.8206,222039.0
2022-05-03 13:00:00,84.38,84.71,84.34,84.49,271248.0,75.8296,76.1262,75.7937,75.9285,271248.0
2022-05-03 13:30:00,84.49,84.76,84.29,84.38,251109.0,75.9285,76.1711,75.7487,75.8296,251109.0
2022-05-03 14:00:00,84.37,84.41,83.62,83.71,318859.0,75.8206,75.8566,75.1466,75.2275,318859.0
2022-05-03 14:30:00,83.73,84.28,83.53,84.23,308830.0,75.2455,75.7397,75.0657,75.6948,308830.0
2022-05-03 15:00:00,84.23,84.34,84.0,84.16,274366.0,75.6948,75.7937,75.4881,75.6319,274366.0
2022-05-03 15:30:00,84.17,84.29,83.65,83.76,1230908.0,75.6409,75.7487,75.1736,75.2724,1230908.0
2022-05-04 09:30:00,84.07,85.68,83.94,85.44,729940.0,75.551,76.9979,75.4342,76.7822,729940.0
2022-05-04 10:00:00,85.46,85.89,85.0,85.89,420517.0,76.8002,77.1866,76.3868,77.1866,420517.0
2022-05-04 10:30:00,85.88,85.88,85.43,85.64,438563.0,77.1776,77.1776,76.7732,76.9619,438563.0
2022-05-04 11:00:00,85.65,85.68,84.74,84.96,396750.0,76.9709,76.9979,76.1531,76.3508,396750.0
2022-05-04 11:30:00,84.97,84.98,84.71,84.94,265817.0,76.3598,76.3688,76.1262,76.3329,265817.0
2022-05-04 12:00:00,84.93,85.5,84.85,85.29,246808.0,76.3239,76.8361,76.252,76.6474,246808.0
2022-05-04 12:30:00,85.3,85.52,85.12,85.48,465510.0,76.6564,76.8541,76.4946,76.8182,465510.0
2022-05-04 13:00:00,85.48,85.67,85.18,85.18,393059.0,76.8182,76.9889,76.5486,76.5486,393059.0
2022-05-04 13:30:00,85.16,85.2,84.87,84.97,182971.0,76.5306,76.5665,76.27,76.3598,182971.0
2022-05-04 14:00:00,84.99,85.44,84.6,85.27,285741.0,76.3778,76.7822,76.0273,76.6294,285741.0
2022-05-04 14:30:00,85.33,86.48,84.29,86.22,591027.0,76.6834,77.7168,75.7487,77.4832,591027.0
2022-05-04 15:00:00,86.21,87.16,86.15,87.13,417160.0,77.4742,78.3279,77.4203,78.301,417160.0
2022-05-04 15:30:00,87.13,87.53,87.05,87.23,1591412.0,78.301,78.6604,78.2291,78.3908,1591412.0
2022-05-05 09:30:00,85.75,86.16,85.2,85.45,635733.0,77.0608,77.4292,76.5665,76.7912,635733.0
2022-05-05 10:00:00,85.46,85.67,84.91,84.98,344303.0,76.8002,76.9889,76.3059,76.3688,344303.0
2022-05-05 10:30:00,84.97,85.11,84.28,84.56,301393.0,76.3598,76.4856,75.7397,75.9914,301393.0
2022-05-05 11:00:00,84.55,84.75,84.05,84.26,335782.0,75.9824,76.1621,75.5331,75.7218,335782.0
2022-05-05 11:30:00,84.25,84.6,83.74,83.83,281338.0,75.7128,76.0273,75.2545,75.3353,281338.0
2022-05-05 12:00:00,83.82,84.47,83.41,84.28,247872.0,75.3264,75.9105,74.9579,75.7397,247872.0
2022-05-05 12:30:00,84.27,84.45,83.78,84.36,303018.0,75.7308,75.8925,75.2904,75.8116,303018.0
2022-05-05 13:00:00,84.41,84.88,84.34,84.78,262422.0,75.8566,76.279,75.7937,76.1891,262422.0
2022-05-05 13:30:00,84.79,85.32,84.54,84.76,338326.0,76.1981,76.6744,75.9734,76.1711,338326.0
2022-05-05 14:00:00,84.74,85.31,84.56,84.63,392063.0,76.1531,76.6654,75.9914,76.0543,392063.0
2022-05-05 14:30:00,84.62,84.88,84.4,84.76,354707.0,76.0453,76.279,75.8476,76.1711,354707.0
2022-05-05 15:00:00,84.75,84.78,84.2,84.25,471211.0,76.1621,76.1891,75.6679,75.7128,471211.0
2022-05-05 15:30:00,84.25,85.04,84.03,84.99,1232504.0,75.7128,76.4227,75.5151,76.3778,1232504.0
2022-05-06 09:30:00,84.14,84.52,82.57,82.73,497866.0,75.6139,75.9554,74.203,74.3468,497866.0
2022-05-06 10:00:00,82.73,83.53,82.31,83.08,468087.0,74.3468,75.0657,73.9694,74.6613,468087.0
2022-05-06 10:30:00,83.07,83.61,82.56,83.48,459033.0,74.6524,75.1376,74.194,75.0208,459033.0
2022-05-06 11:00:00,83.46,84.26,83.37,83.95,475574.0,75.0028,75.7218,74.922,75.4432,475574.0
2022-05-06 11:30:00,84.0,84.07,83.45,83.5,216330.0,75.4881,75.551,74.9939,75.0388,216330.0
2022-05-06 12:00:00,83.48,84.24,83.44,83.96,179226.0,75.0208,75.7038,74.9849,75.4522,179226.0
2022-05-06 12:30:00,83.96,84.41,83.73,84.3,210478.0,75.4522,75.8566,75.2455,75.7577,210478.0
2022-05-06 13:00:00,84.34,84.45,83.63,84.1,199931.0,75.7937,75.8925,75.1556,75.578,199931.0
2022-05-06 13:30:00,84.1,84.27,83.73,83.79,160241.0,75.578,75.7308,75.2455,75.2994,160241.0
2022-05-06 14:00:00,83.77,83.96,83.39,83.45,184033.0,75.2814,75.4522,74.9399,74.9939,184033.0
2022-05-06 14:30:00,83.44,83.95,83.3,83.65,259917.0,74.9849,75.4432,74.8591,75.1736,259917.0
2022-05-06 15:00:00,83.67,83.8,83.3,83.57,324973.0,75.1916,75.3084,74.8591,75.1017,324973.0
2022-05-06 15:30:00,83.56,84.57,83.55,84.24,1206748.0,75.0927,76.0004,75.0837,75.7038,1206748.0
2022-05-09 09:30:00,82.54,83.24,81.84,82.73,925634.0,74.1761,74.8051,73.547,74.3468,925634.0
2022-05-09 10:00:00,82.64,83.16,82.05,82.09,352945.0,74.2659,74.7332,73.7357,73.7717,352945.0
2022-05-09 10:30:00,82.09,82.23,81.72,81.87,469995.0,73.7717,73.8975,73.4392,73.574,469995.0
2022-05-09 11:00:00,81.85,81.95,81.31,81.34,412311.0,73.556,73.6459,73.0707,73.0977,412311.0
2022-05-09 11:30:00,81.32,81.77,81.11,81.73,727419.0,73.0797,73.4841,72.891,73.4481,727419.0
2022-05-09 12:00:00,81.72,82.5,81.45,82.2,357056.0,73.4392,74.1401,73.1965,73.8705,357056.0
2022-05-09 12:30:00,82.21,82.37,81.8,81.85,268778.0,73.8795,74.0233,73.5111,73.556,268778.0
2022-05-09 13:00:00,81.83,81.87,81.6,81.78,252423.0,73.538,73.574,73.3313,73.4931,252423.0
2022-05-09 13:30:00,81.79,81.95,81.53,81.81,486830.0,73.5021,73.6459,73.2684,73.52,486830.0
2022-05-09 14:00:00,81.81,81.97,81.55,81.73,352775.0,73.52,73.6638,73.2864,73.4481,352775.0
2022-05-09 14:30:00,81.71,81.9,81.31,81.78,543348.0,73.4302,73.6009,73.0707,73.4931,543348.0
2022-05-09 15:00:00,81.79,82.18,81.33,81.42,564282.0,73.5021,73.8525,73.0887,73.1696,564282.0
2022-05-09 15:30:00,81.41,81.42,80.72,81.15,1439906.0,73.1606,73.1696,72.5405,72.9269,1439906.0
2022-05-10 09:30:00,82.01,82.66,81.27,81.79,773103.0,73.6998,74.2839,73.0348,73.5021,773103.0
2022-05-10 10:00:00,81.75,81.9,80.83,80.95,350228.0,73.4661,73.6009,72.6393,72.7472,350228.0
2022-05-10 10:30:00,80.92,80.96,79.3,79.87,602543.0,72.7202,72.7562,71.2644,71.7766,602543.0
2022-05-10 11:00:00,79.85,79.99,79.34,79.66,482604.0,71.7586,71.8845,71.3003,71.5879,482604.0
2022-05-10 11:30:00,79.66,79.91,79.26,79.61,463337.0,71.5879,71.8126,71.2284,71.543,463337.0
2022-05-10 12:00:00,79.62,79.89,79.21,79.35,295198.0,71.552,71.7946,71.1835,71.3093,295198.0
2022-05-10 12:30:00,79.33,79.44,78.72,79.13,367995.0,71.2913,71.3902,70.7432,71.1116,367995.0
2022-05-10 13:00:00,79.1,79.84,79.02,79.81,330855.0,71.0846,71.7497,71.0128,71.7227,330855.0
2022-05-10 13:30:00,79.81,80.87,79.81,80.83,299223.0,71.7227,72.6753,71.7227,72.6393,299223.0
2022-05-10 14:00:00,80.85,80.86,80.18,80.35,344730.0,72.6573,72.6663,72.0552,72.208,344730.0
2022-05-10 14:30:00,80.35,80.63,80.13,80.55,303809.0,72.208,72.4596,72.0103,72.3877,303809.0
2022-05-10 15:00:00,80.62,80.93,80.07,80.14,344404.0,72.4506,72.7292,71.9564,72.0193,344404.0
2022-05-10 15:30:00,80.12,80.35,79.94,80.25,1011374.0,72.0013,72.208,71.8395,72.1181,1011374.0
2022-05-11 09:30:00,80.07,81.15,79.16,81.06,611646.0,71.9564,72.9269,71.1386,72.846,611646.0
2022-05-11 10:00:00,81.04,81.64,80.52,81.55,233336.0,72.8281,73.3673,72.3608,73.2864,233336.0
2022-05-11 10:30:00,81.53,82.06,81.06,81.43,336157.0,73.2684,73.7447,72.846,73.1785,336157.0
2022-05-11 11:00:00,81.41,81.48,80.73,81.1,396126.0,73.1606,73.2235,72.5495,72.882,396126.0
2022-05-11 11:30:00,81.11,81.55,80.94,81.14,251821.0,72.891,73.2864,72.7382,72.9179,251821.0
2022-05-11 12:00:00,81.12,81.2,80.49,80.55,261520.0,72.9,72.9719,72.3338,72.3877,261520.0
2022-05-11 12:30:00,80.52,80.77,80.21,80.21,207951.0,72.3608,72.5854,72.0822,72.0822,207951.0
2022-05-11 13:00:00,80.19,80.28,79.84,79.84,210207.0,72.0642,72.1451,71.7497,71.7497,210207.0
2022-05-11 13:30:00,79.85,80.03,79.37,79.42,327389.0,71.7586,71.9204,71.3273,71.3722,327389.0
2022-05-11 14:00:00,79.42,80.35,79.42,79.98,352800.0,71.3722,72.208,71.3722,71.8755,352800.0
2022-05-11 14:30:00,80.02,80.39,79.78,79.83,259542.0,71.9114,72.2439,71.6957,71.7407,259542.0
2022-05-11 15:00:00,79.81,79.84,79.42,79.56,445864.0,71.7227,71.7497,71.3722,71.498,445864.0
2022-05-11 15:30:00,79.56,79.67,78.76,78.9,1222991.0,71.498,71.5969,70.7791,70.9049,1222991.0
2022-05-12 09:30:00,78.05,78.29,76.89,77.7,743063.0,70.141,70.3567,69.0986,69.8265,743063.0
2022-05-12 10:00:00,77.66,78.96,77.17,78.45,527405.0,69.7906,70.9588,69.3502,70.5005,527405.0
2022-05-12 10:30:00,78.52,78.77,78.03,78.66,466583.0,70.5634,70.7881,70.1231,70.6892,466583.0
2022-05-12 11:00:00,78.72,79.52,78.42,78.8,413543.0,70.7432,71.4621,70.4736,70.815,413543.0
2022-05-12 11:30:00,78.82,78.95,77.64,77.75,271870.0,70.833,70.9498,69.7726,69.8714,271870.0
2022-05-12 12:00:00,77.75,78.32,77.56,78.22,233885.0,69.8714,70.3837,69.7007,70.2938,233885.0
2022-05-12 12:30:00,78.25,78.74,78.23,78.42,188115.0,70.3208,70.7611,70.3028,70.4736,188115.0
2022-05-12 13:00:00,78.4,78.52,77.91,77.99,242736.0,70.4556,70.5634,70.0152,70.0871,242736.0
2022-05-12 13:30:00,77.98,78.05,77.4,77.57,298239.0,70.0781,70.141,69.5569,69.7097,298239.0
2022-05-12 14:00:00,77.55,77.76,77.22,77.32,379697.0,69.6917,69.8804,69.3952,69.485,379697.0
2022-05-12 14:30:00,77.32,77.37,76.75,76.81,601277.0,69.485,69.53,68.9728,69.0267,601277.0
2022-05-12 15:00:00,76.82,78.06,76.78,77.55,719442.0,69.0357,70.15,68.9997,69.6917,719442.0
2022-05-12 15:30:00,77.54,78.64,77.54,78.63,1238338.0,69.6827,70.6713,69.6827,70.6623,1238338.0
2022-05-13 09:30:00,79.6,81.08,79.47,80.52,669784.0,71.534,72.864,71.4172,72.3608,669784.0
2022-05-13 10:00:00,80.5,81.04,80.25,80.94,430825.0,72.3428,72.8281,72.1181,72.7382,430825.0
2022-05-13 10:30:00,80.95,81.09,80.1,80.58,359500.0,72.7472,72.873,71.9833,72.4147,359500.0
2022-05-13 11:00:00,80.54,81.06,80.27,81.06,287241.0,72.3787,72.846,72.1361,72.846,287241.0
2022-05-13 11:30:00,81.06,81.12,80.81,80.99,332246.0,72.846,72.9,72.6214,72.7831,332246.0
2022-05-13 12:00:00,80.98,81.39,80.95,81.32,249861.0,72.7741,73.1426,72.7472,73.0797,249861.0
2022-05-13 12:30:00,81.31,81.5,80.98,81.15,359459.0,73.0707,73.2415,72.7741,72.9269,359459.0
2022-05-13 13:00:00,81.14,81.35,80.77,80.93,271653.0,72.9179,73.1067,72.5854,72.7292,271653.0
2022-05-13 13:30:00,80.93,80.99,80.32,80.41,211302.0,72.7292,72.7831,72.181,72.2619,211302.0
2022-05-13 14:00:00,80.4,80.4,79.88,80.07,241169.0,72.2529,72.2529,71.7856,71.9564,241169.0
2022-05-13 14:30:00,80.08,80.42,79.8,80.4,279605.0,71.9653,72.2709,71.7137,72.2529,279605.0
2022-05-13 15:00:00,80.4,80.72,80.24,80.7,267931.0,72.2529,72.5405,72.1091,72.5225,267931.0
2022-05-13 15:30:00,80.71,80.76,80.2,80.55,936474.0,72.5315,72.5764,72.0732,72.3877,936474.0
2022-05-16 09:30:00,80.39,80.66,79.01,79.21,457538.0,72.2439,72.4866,71.0038,71.1835,457538.0
2022-05-16 10:00:00,79.2,80.0,78.85,79.99,272970.0,71.1745,71.8934,70.86,71.8845,272970.0
2022-05-16 10:30:00,79.97,80.03,79.36,79.5,319500.0,71.8665,71.9204,71.3183,71.4441,319500.0
2022-05-16 11:00:00,79.46,79.83,79.2,79.71,272512.0,71.4082,71.7407,71.1745,71.6328,272512.0
2022-05-16 11:30:00,79.7,80.34,79.43,80.3,236335.0,71.6238,72.199,71.3812,72.1631,236335.0
2022-05-16 12:00:00,80.31,80.39,79.94,80.15,166801.0,72.172,72.2439,71.8395,72.0282,166801.0
2022-05-16 12:30:00,80.13,80.22,79.85,79.97,160547.0,72.0103,72.0912,71.7586,71.8665,160547.0
2022-05-16 13:00:00,79.97,80.6,79.87,80.55,192525.0,71.8665,72.4327,71.7766,72.3877,192525.0
2022-05-16 13:30:00,80.56,80.69,80.41,80.54,170695.0,72.3967,72.5135,72.2619,72.3787,170695.0
2022-05-16 14:00:00,80.54,80.89,80.42,80.85,220950.0,72.3787,72.6933,72.2709,72.6573,220950.0
2022-05-16 14:30:00,80.87,80.93,80.31,80.62,161105.0,72.6753,72.7292,72.172,72.4506,161105.0
2022-05-16 15:00:00,80.63,80.74,80.03,80.2,235648.0,72.4596,72.5585,71.9204,72.0732,235648.0
2022-05-16 15:30:00,80.19,80.2,79.71,79.91,664505.0,72.0642,72.0732,71.6328,71.8126,664505.0
2022-05-17 09:30:00,81.64,82.52,81.55,82.41,599177.0,73.3673,74.1581,73.2864,74.0592,599177.0
2022-05-17 10:00:00,82.43,82.6,81.87,81.88,418544.0,74.0772,74.23,73.574,73.5829,418544.0
2022-05-17 10:30:00,81.89,82.01,81.33,81.65,241717.0,73.5919,73.6998,73.0887,73.3763,241717.0
2022-05-17 11:00:00,81.66,82.11,81.66,82.08,363657.0,73.3852,73.7896,73.3852,73.7627,363657.0
2022-05-17 11:30:00,82.09,82.37,82.03,82.3,303998.0,73.7717,74.0233,73.7177,73.9604,303998.0
2022-05-17 12:00:00,82.32,82.59,82.08,82.49,200761.0,73.9784,74.221,73.7627,74.1311,200761.0
2022-05-17 12:30:00,82.49,82.91,82.43,82.82,231215.0,74.1311,74.5086,74.0772,74.4277,231215.0
2022-05-17 13:00:00,82.8,82.96,82.53,82.78,169723.0,74.4097,74.5535,74.1671,74.3917,169723.0
2022-05-17 13:30:00,82.78,82.94,82.53,82.54,188560.0,74.3917,74.5355,74.1671,74.1761,188560.0
2022-05-17 14:00:00,82.54,83.0,82.04,82.39,234097.0,74.1761,74.5895,73.7267,74.0413,234097.0
2022-05-17 14:30:00,82.39,83.15,82.24,82.94,239291.0,74.0413,74.7243,73.9065,74.5355,239291.0
2022-05-17 15:00:00,82.95,83.24,82.89,83.14,310899.0,74.5445,74.8051,74.4906,74.7153,310899.0
2022-05-17 15:30:00,83.14,83.26,82.75,82.92,793455.0,74.7153,74.8231,74.3648,74.5176,793455.0
2022-05-18 09:30:00,81.9,82.13,81.23,81.78,367026.0,73.6009,73.8076,72.9988,73.4931,367026.0
2022-05-18 10:00:00,81.78,82.19,81.64,81.65,192159.0,73.4931,73.8615,73.3673,73.3763,192159.0
2022-05-18 10:30:00,81.64,82.22,81.59,82.09,192020.0,73.3673,73.8885,73.3223,73.7717,192020.0
2022-05-18 11:00:00,82.09,82.09,81.07,81.13,192659.0,73.7717,73.7717,72.855,72.9089,192659.0
2022-05-18 11:30:00,81.15,81.61,81.05,81.07,135824.0,72.9269,73.3403,72.8371,72.855,135824.0
2022-05-18 12:00:00,81.06,81.24,80.81,80.98,194657.0,72.846,73.0078,72.6214,72.7741,194657.0
2022-05-18 12:30:00,80.99,81.71,80.96,81.66,201061.0,72.7831,73.4302,72.7562,73.3852,201061.0
2022-05-18 13:00:00,81.67,81.67,80.9,81.13,163018.0,73.3942,73.3942,72.7023,72.9089,163018.0
2022-05-18 13:30:00,81.11,81.22,80.67,80.81,161200.0,72.891,72.9898,72.4956,72.6214,161200.0
2022-05-18 14:00:00,80.81,81.26,80.7,81.26,258283.0,72.6214,73.0258,72.5225,73.0258,258283.0
2022-05-18 14:30:00,81.24,81.24,80.65,80.71,216615.0,73.0078,73.0078,72.4776,72.5315,216615.0
2022-05-18 15:00:00,80.71,80.92,80.32,80.36,327268.0,72.5315,72.7202,72.181,72.217,327268.0
2022-05-18 15:30:00,80.36,80.92,80.35,80.76,1137140.0,72.217,72.7202,72.208,72.5764,1137140.0
2022-05-19 09:30:00,79.73,81.07,79.63,80.31,576747.0,71.6508,72.855,71.5609,72.172,576747.0
2022-05-19 10:00:00,80.25,81.18,80.19,80.56,349410.0,72.1181,72.9539,72.0642,72.3967,349410.0
2022-05-19 10:30:00,80.53,80.81,80.22,80.41,361336.0,72.3697,72.6214,72.0912,72.2619,361336.0
2022-05-19 11:00:00,80.41,80.57,79.96,80.29,313710.0,72.2619,72.4057,71.8575,72.1541,313710.0
2022-05-19 11:30:00,80.3,81.01,80.29,80.59,429315.0,72.1631,72.8011,72.1541,72.4237,429315.0
2022-05-19 12:00:00,80.59,80.77,80.21,80.41,267895.0,72.4237,72.5854,72.0822,72.2619,267895.0
2022-05-19 12:30:00,80.42,80.48,79.79,80.05,258836.0,72.2709,72.3248,71.7047,71.9384,258836.0
2022-05-19 13:00:00,80.05,80.14,79.53,79.84,387010.0,71.9384,72.0193,71.4711,71.7497,387010.0
2022-05-19 13:30:00,79.84,80.37,79.5,80.25,382452.0,71.7497,72.226,71.4441,72.1181,382452.0
2022-05-19 14:00:00,80.26,80.3,79.91,80.08,214607.0,72.1271,72.1631,71.8126,71.9653,214607.0
2022-05-19 14:30:00,80.08,80.37,79.71,80.31,358035.0,71.9653,72.226,71.6328,72.172,358035.0
2022-05-19 15:00:00,80.32,80.68,79.76,79.81,346075.0,72.181,72.5045,71.6778,71.7227,346075.0
2022-05-19 15:30:00,79.81,80.2,79.69,79.94,940729.0,71.7227,72.0732,71.6149,71.8395,940729.0
2022-05-20 09:30:00,80.62,81.21,80.39,80.66,525605.0,72.4506,72.9808,72.2439,72.4866,525605.0
2022-05-20 10:00:00,80.63,80.69,79.95,80.29,275941.0,72.4596,72.5135,71.8485,72.1541,275941.0
2022-05-20 10:30:00,80.27,80.42,79.75,79.77,273169.0,72.1361,72.2709,71.6688,71.6868,273169.0
2022-05-20 11:00:00,79.77,79.84,79.27,79.4,319042.0,71.6868,71.7497,71.2374,71.3542,319042.0
2022-05-20 11:30:00,79.4,79.66,79.18,79.33,264187.0,71.3542,71.5879,71.1565,71.2913,264187.0
2022-05-20 12:00:00,79.33,79.37,78.82,78.93,256622.0,71.2913,71.3273,70.833,70.9319,256622.0
2022-05-20 12:30:00,78.92,79.0,78.29,78.5,365652.0,70.9229,70.9948,70.3567,70.5454,365652.0
2022-05-20 13:00:00,78.49,78.5,77.57,77.59,326482.0,70.5365,70.5454,69.7097,69.7277,326482.0
2022-05-20 13:30:00,77.58,78.41,77.58,78.28,392067.0,69.7187,70.4646,69.7187,70.3477,392067.0
2022-05-20 14:00:00,78.28,78.31,77.84,78.0,341399.0,70.3477,70.3747,69.9523,70.0961,341399.0
2022-05-20 14:30:00,77.97,78.36,77.76,78.14,226050.0,70.0692,70.4196,69.8804,70.2219,226050.0
2022-05-20 15:00:00,78.14,78.39,77.82,78.36,369954.0,70.2219,70.4466,69.9344,70.4196,369954.0
2022-05-20 15:30:00,78.36,79.42,78.19,79.35,1210076.0,70.4196,71.3722,70.2669,71.3093,1210076.0
2022-05-23 09:30:00,80.79,81.68,80.1,80.93,670210.0,72.6034,73.4032,71.9833,72.7292,670210.0
2022-05-23 10:00:00,80.87,81.62,80.38,81.62,319634.0,72.6753,73.3493,72.2349,73.3493,319634.0
2022-05-23 10:30:00,81.67,82.03,81.48,82.01,449929.0,73.3942,73.7177,73.2235,73.6998,449929.0
2022-05-23 11:00:00,82.02,82.59,81.94,82.44,374284.0,73.7088,74.221,73.6369,74.0862,374284.0
2022-05-23 11:30:00,82.46,83.01,82.42,82.92,364346.0,74.1042,74.5984,74.0682,74.5176,364346.0
2022-05-23 12:00:00,82.92,83.34,82.76,82.85,365390.0,74.5176,74.895,74.3738,74.4547,365390.0
2022-05-23 12:30:00,82.87,82.93,82.39,82.54,245446.0,74.4726,74.5265,74.0413,74.1761,245446.0
2022-05-23 13:00:00,82.56,82.82,82.33,82.7,263714.0,74.194,74.4277,73.9873,74.3199,263714.0
2022-05-23 13:30:00,82.68,82.9,82.6,82.8,224003.0,74.3019,74.4996,74.23,74.4097,224003.0
2022-05-23 14:00:00,82.8,82.86,82.6,82.69,218901.0,74.4097,74.4636,74.23,74.3109,218901.0
2022-05-23 14:30:00,82.69,82.9,82.54,82.62,206186.0,74.3109,74.4996,74.1761,74.248,206186.0
2022-05-23 15:00:00,82.62,82.91,82.47,82.63,307468.0,74.248,74.5086,74.1132,74.2569,307468.0
2022-05-23 15:30:00,82.61,82.76,82.1,82.3,1032670.0,74.239,74.3738,73.7807,73.9604,1032670.0
2022-05-24 09:30:00,81.8,81.82,80.84,80.85,574543.0,73.5111,73.529,72.6483,72.6573,574543.0
2022-05-24 10:00:00,80.86,81.26,80.05,80.59,439037.0,72.6663,73.0258,71.9384,72.4237,439037.0
2022-05-24 10:30:00,80.59,80.76,80.07,80.46,327668.0,72.4237,72.5764,71.9564,72.3068,327668.0
2022-05-24 11:00:00,80.45,80.64,80.22,80.5,270344.0,72.2979,72.4686,72.0912,72.3428,270344.0
2022-05-24 11:30:00,80.51,81.05,80.35,80.92,181149.0,72.3518,72.8371,72.208,72.7202,181149.0
2022-05-24 12:00:00,80.87,81.51,80.8,81.12,220015.0,72.6753,73.2504,72.6124,72.9,220015.0
2022-05-24 12:30:00,81.13,81.24,80.58,80.87,145560.0,72.9089,73.0078,72.4147,72.6753,145560.0
2022-05-24 13:00:00,80.92,81.13,80.69,81.1,178468.0,72.7202,72.9089,72.5135,72.882,178468.0
2022-05-24 13:30:00,81.08,81.5,80.84,81.38,151139.0,72.864,73.2415,72.6483,73.1336,151139.0
2022-05-24 14:00:00,81.4,81.79,81.19,81.58,243148.0,73.1516,73.5021,72.9629,73.3133,243148.0
2022-05-24 14:30:00,81.54,81.8,81.12,81.31,294471.0,73.2774,73.5111,72.9,73.0707,294471.0
2022-05-24 15:00:00,81.29,81.87,81.28,81.87,304219.0,73.0527,73.574,73.0437,73.574,304219.0
2022-05-24 15:30:00,81.87,82.22,81.63,82.02,749002.0,73.574,73.8885,73.3583,73.7088,749002.0
2022-05-25 09:30:00,81.28,82.08,81.04,81.51,341815.0,73.0437,73.7627,72.8281,73.2504,341815.0
2022-05-25 10:00:00,81.43,82.07,81.21,82.02,280686.0,73.1785,73.7537,72.9808,73.7088,280686.0
2022-05-25 10:30:00,82.03,82.36,81.87,82.09,281495.0,73.7177,74.0143,73.574,73.7717,281495.0
2022-05-25 11:00:00,82.08,82.1,81.76,82.04,276093.0,73.7627,73.7807,73.4751,73.7267,276093.0
2022-05-25 11:30:00,82.01,82.06,81.61,81.92,215805.0,73.6998,73.7447,73.3403,73.6189,215805.0
2022-05-25 12:00:00,81.93,82.02,81.29,81.44,201603.0,73.6279,73.7088,73.0527,73.1875,201603.0
2022-05-25 12:30:00,81.47,81.57,81.33,81.52,154807.0,73.2145,73.3044,73.0887,73.2594,154807.0
2022-05-25 13:00:00,81.48,81.49,81.08,81.42,144142.0,73.2235,73.2325,72.864,73.1696,144142.0
2022-05-25 13:30:00,81.4,81.49,81.17,81.37,244115.0,73.1516,73.2325,72.9449,73.1246,244115.0
2022-05-25 14:00:00,81.38,81.88,81.0,81.85,524915.0,73.1336,73.5829,72.7921,73.556,524915.0
2022-05-25 14:30:00,81.85,82.35,81.81,82.32,345330.0,73.556,74.0053,73.52,73.9784,345330.0
2022-05-25 15:00:00,82.33,82.82,82.28,82.59,519896.0,73.9873,74.4277,73.9424,74.221,519896.0
2022-05-25 15:30:00,82.6,82.71,82.06,82.23,858505.0,74.23,74.3288,73.7447,73.8975,858505.0
2022-05-26 09:30:00,83.35,84.18,83.24,84.06,335707.0,74.904,75.6499,74.8051,75.542,335707.0
2022-05-26 10:00:00,84.06,85.27,84.03,84.93,476224.0,75.542,76.6294,75.5151,76.3239,476224.0
2022-05-26 10:30:00,84.96,84.99,84.68,84.96,342102.0,76.3508,76.3778,76.0992,76.3508,342102.0
2022-05-26 11:00:00,84.93,85.28,84.89,85.01,305957.0,76.3239,76.6384,76.2879,76.3958,305957.0
2022-05-26 11:30:00,85.01,85.16,84.46,84.69,217864.0,76.3958,76.5306,75.9015,76.1082,217864.0
2022-05-26 12:00:00,84.68,84.94,84.61,84.94,212127.0,76.0992,76.3329,76.0363,76.3329,212127.0
2022-05-26 12:30:00,84.93,85.33,84.9,85.31,375646.0,76.3239,76.6834,76.2969,76.6654,375646.0
2022-05-26 13:00:00,85.31,85.55,85.11,85.22,431768.0,76.6654,76.8811,76.4856,76.5845,431768.0
2022-05-26 13:30:00,85.23,85.24,84.95,85.13,255628.0,76.5935,76.6025,76.3419,76.5036,255628.0
2022-05-26 14:00:00,85.13,85.3,85.02,85.13,301654.0,76.5036,76.6564,76.4048,76.5036,301654.0
2022-05-26 14:30:00,85.13,85.22,84.89,85.13,221960.0,76.5036,76.5845,76.2879,76.5036,221960.0
2022-05-26 15:00:00,85.13,85.24,84.89,85.11,365760.0,76.5036,76.6025,76.2879,76.4856,365760.0
2022-05-26 15:30:00,85.11,85.45,84.89,85.01,1157064.0,76.4856,76.7912,76.2879,76.3958,1157064.0
2022-05-27 09:30:00,85.57,85.99,85.19,85.87,470471.0,76.899,77.2765,76.5575,77.1686,470471.0
2022-05-27 10:00:00,85.86,85.91,85.39,85.55,528602.0,77.1596,77.2046,76.7373,76.8811,528602.0
2022-05-27 10:30:00,85.58,85.63,85.15,85.19,197948.0,76.908,76.953,76.5216,76.5575,197948.0
2022-05-27 11:00:00,85.2,85.45,84.92,85.41,208733.0,76.5665,76.7912,76.3149,76.7552,208733.0
2022-05-27 11:30:00,85.41,85.61,85.25,85.53,139863.0,76.7552,76.935,76.6115,76.8631,139863.0
2022-05-27 12:00:00,85.52,85.64,85.39,85.42,154532.0,76.8541,76.9619,76.7373,76.7642,154532.0
2022-05-27 12:30:00,85.44,85.6,85.35,85.51,163770.0,76.7822,76.926,76.7013,76.8451,163770.0
2022-05-27 13:00:00,85.52,85.56,85.32,85.34,182064.0,76.8541,76.89,76.6744,76.6923,182064.0
2022-05-27 13:30:00,85.35,85.48,85.29,85.44,163874.0,76.7013,76.8182,76.6474,76.7822,163874.0
2022-05-27 14:00:00,85.46,85.79,85.4,85.75,148725.0,76.8002,77.0967,76.7463,77.0608,148725.0
2022-05-27 14:30:00,85.75,85.9,85.64,85.89,206864.0,77.0608,77.1956,76.9619,77.1866,206864.0
2022-05-27 15:00:00,85.89,86.22,85.85,86.18,227768.0,77.1866,77.4832,77.1507,77.4472,227768.0
2022-05-27 15:30:00,86.18,86.48,86.03,86.47,814694.0,77.4472,77.7168,77.3124,77.7078,814694.0
2022-05-31 09:30:00,85.46,86.39,84.92,86.17,552240.0,76.8002,77.6359,76.3149,77.4382,552240.0
2022-05-31 10:00:00,86.12,86.41,85.63,86.01,295725.0,77.3933,77.6539,76.953,77.2944,295725.0
2022-05-31 10:30:00,85.99,86.35,85.88,86.13,219940.0,77.2765,77.6,77.1776,77.4023,219940.0
2022-05-31 11:00:00,86.13,86.23,85.7,85.96,192003.0,77.4023,77.4922,77.0159,77.2495,192003.0
2022-05-31 11:30:00,85.92,86.63,85.87,86.62,141367.0,77.2136,77.8516,77.1686,77.8426,141367.0
2022-05-31 12:00:00,86.63,86.78,86.26,86.4,143980.0,77.8516,77.9864,77.5191,77.6449,143980.0
2022-05-31 12:30:00,86.4,86.7,86.35,86.51,127783.0,77.6449,77.9145,77.6,77.7438,127783.0
2022-05-31 13:00:00,86.5,86.62,86.14,86.23,139553.0,77.7348,77.8426,77.4113,77.4922,139553.0
2022-05-31 13:30:00,86.2,86.8,86.18,86.77,213420.0,77.4652,78.0044,77.4472,77.9774,213420.0
2022-05-31 14:00:00,86.77,86.82,86.49,86.54,179459.0,77.9774,78.0224,77.7258,77.7707,179459.0
2022-05-31 14:30:00,86.55,86.63,85.91,86.08,241084.0,77.7797,77.8516,77.2046,77.3574,241084.0
2022-05-31 15:00:00,86.09,86.58,85.93,86.5,216586.0,77.3663,77.8067,77.2226,77.7348,216586.0
2022-05-31 15:30:00,86.53,86.7,85.91,86.16,1257558.0,77.7618,77.9145,77.2046,77.4292,1257558.0
2022-06-01 09:30:00,86.44,86.78,85.42,85.59,402348.0,77.6809,77.9864,76.7642,76.917,402348.0
2022-06-01 10:00:00,85.6,86.03,84.66,84.67,298814.0,76.926,77.3124,76.0812,76.0902,298814.0
2022-06-01 10:30:00,84.67,84.83,84.34,84.76,331705.0,76.0902,76.234,75.7937,76.1711,331705.0
2022-06-01 11:00:00,84.75,84.77,84.12,84.27,343709.0,76.1621,76.1801,75.596,75.7308,343709.0
2022-06-01 11:30:00,84.26,84.36,83.76,83.9,296892.0,75.7218,75.8116,75.2724,75.3983,296892.0
2022-06-01 12:00:00,83.89,84.33,83.71,84.14,329615.0,75.3893,75.7847,75.2275,75.6139,329615.0
2022-06-01 12:30:00,84.12,84.35,83.94,84.26,189256.0,75.596,75.8027,75.4342,75.7218,189256.0
2022-06-01 13:00:00,84.26,84.96,84.11,84.92,289916.0,75.7218,76.3508,75.587,76.3149,289916.0
2022-06-01 13:30:00,84.92,85.23,84.75,85.07,197327.0,76.3149,76.5935,76.1621,76.4497,197327.0
2022-06-01 14:00:00,85.05,85.54,84.97,85.43,211713.0,76.4317,76.8721,76.3598,76.7732,211713.0
2022-06-01 14:30:00,85.45,85.61,85.21,85.28,218032.0,76.7912,76.935,76.5755,76.6384,218032.0
2022-06-01 15:00:00,85.28,85.46,85.09,85.3,238243.0,76.6384,76.8002,76.4677,76.6564,238243.0
2022-06-01 15:30:00,85.32,85.48,84.97,85.0,890524.0,76.6744,76.8182,76.3598,76.3868,890524.0
2022-06-02 09:30:00,85.18,85.38,84.01,84.39,376791.0,76.5486,76.7283,75.4971,75.8386,376791.0
2022-06-02 10:00:00,84.4,84.71,83.67,83.99,379900.0,75.8476,76.1262,75.1916,75.4791,379900.0
2022-06-02 10:30:00,84.0,84.25,83.85,84.2,299142.0,75.4881,75.7128,75.3533,75.6679,299142.0
2022-06-02 11:00:00,84.2,84.86,84.17,84.86,248797.0,75.6679,76.261,75.6409,76.261,248797.0
2022-06-02 11:30:00,84.86,84.94,84.35,84.71,235396.0,76.261,76.3329,75.8027,76.1262,235396.0
2022-06-02 12:00:00,84.72,84.95,84.56,84.94,211425.0,76.1352,76.3419,75.9914,76.3329,211425.0
2022-06-02 12:30:00,84.94,85.13,84.78,84.94,224871.0,76.3329,76.5036,76.1891,76.3329,224871.0
2022-06-02 13:00:00,84.95,85.04,84.75,85.03,211158.0,76.3419,76.4227,76.1621,76.4138,211158.0
2022-06-02 13:30:00,85.03,85.14,84.9,85.06,191581.0,76.4138,76.5126,76.2969,76.4407,191581.0
2022-06-02 14:00:00,85.06,85.15,84.89,84.92,255605.0,76.4407,76.5216,76.2879,76.3149,255605.0
2022-06-02 14:30:00,84.93,85.2,84.75,84.77,288568.0,76.3239,76.5665,76.1621,76.1801,288568.0
2022-06-02 15:00:00,84.76,84.95,84.73,84.81,305690.0,76.1711,76.3419,76.1441,76.216,305690.0
2022-06-02 15:30:00,84.8,85.25,84.59,85.17,954783.0,76.2071,76.6115,76.0183,76.5396,954783.0
2022-06-03 09:30:00,84.17,84.67,83.9,84.46,357499.0,75.6409,76.0902,75.3983,75.9015,357499.0
2022-06-03 10:00:00,84.48,84.7,84.07,84.17,220157.0,75.9195,76.1172,75.551,75.6409,220157.0
2022-06-03 10:30:00,84.19,84.39,83.68,84.09,235612.0,75.6589,75.8386,75.2005,75.569,235612.0
2022-06-03 11:00:00,84.07,84.13,83.68,84.11,268034.0,75.551,75.6049,75.2005,75.587,268034.0
2022-06-03 11:30:00,84.13,84.39,84.06,84.24,145501.0,75.6049,75.8386,75.542,75.7038,145501.0
2022-06-03 12:00:00,84.23,84.46,84.07,84.35,130757.0,75.6948,75.9015,75.551,75.8027,130757.0
2022-06-03 12:30:00,84.36,84.69,84.23,84.67,129698.0,75.8116,76.1082,75.6948,76.0902,129698.0
2022-06-03 13:00:00,84.68,84.99,84.33,84.61,163616.0,76.0992,76.3778,75.7847,76.0363,163616.0
2022-06-03 13:30:00,84.59,84.59,84.18,84.37,134349.0,76.0183,76.0183,75.6499,75.8206,134349.0
2022-06-03 14:00:00,84.34,84.56,84.25,84.56,158291.0,75.7937,75.9914,75.7128,75.9914,158291.0
2022-06-03 14:30:00,84.56,84.56,84.16,84.33,164231.0,75.9914,75.9914,75.6319,75.7847,164231.0
2022-06-03 15:00:00,84.33,84.36,83.98,84.27,215634.0,75.7847,75.8116,75.4701,75.7308,215634.0
2022-06-03 15:30:00,84.26,84.45,84.08,84.12,741177.0,75.7218,75.8925,75.56,75.596,741177.0
2022-06-06 09:30:00,85.2,85.96,84.74,85.93,359348.0,76.5665,77.2495,76.1531,77.2226,359348.0
2022-06-06 10:00:00,85.93,86.28,85.85,86.01,225575.0,77.2226,77.5371,77.1507,77.2944,225575.0
2022-06-06 10:30:00,86.04,86.11,85.79,85.88,137691.0,77.3214,77.3843,77.0967,77.1776,137691.0
2022-06-06 11:00:00,85.88,85.95,85.1,85.19,151379.0,77.1776,77.2405,76.4767,76.5575,151379.0
2022-06-06 11:30:00,85.18,85.37,85.05,85.31,143326.0,76.5486,76.7193,76.4317,76.6654,143326.0
2022-06-06 12:00:00,85.31,85.33,84.87,84.93,112332.0,76.6654,76.6834,76.27,76.3239,112332.0
2022-06-06 12:30:00,84.9,85.24,84.85,85.19,95772.0,76.2969,76.6025,76.252,76.5575,95772.0
2022-06-06 13:00:00,85.17,85.27,85.04,85.19,157254.0,76.5396,76.6294,76.4227,76.5575,157254.0
2022-06-06 13:30:00,85.17,85.59,85.15,85.58,144956.0,76.5396,76.917,76.5216,76.908,144956.0
2022-06-06 14:00:00,85.56,85.56,84.96,85.02,136345.0,76.89,76.89,76.3508,76.4048,136345.0
2022-06-06 14:30:00,84.99,85.17,84.83,85.13,97537.0,76.3778,76.5396,76.234,76.5036,97537.0
2022-06-06 15:00:00,85.1,85.16,84.8,84.94,122431.0,76.4767,76.5306,76.2071,76.3329,122431.0
2022-06-06 15:30:00,84.93,85.03,84.75,84.85,505008.0,76.3239,76.4138,76.1621,76.252,505008.0
2022-06-07 09:30:00,84.15,84.54,83.88,84.24,267834.0,75.6229,75.9734,75.3803,75.7038,267834.0
2022-06-07 10:00:00,84.22,84.63,83.94,84.46,202180.0,75.6858,76.0543,75.4342,75.9015,202180.0
2022-06-07 10:30:00,84.51,85.1,84.49,84.78,176728.0,75.9464,76.4767,75.9285,76.1891,176728.0
2022-06-07 11:00:00,84.78,85.04,84.53,84.75,121254.0,76.1891,76.4227,75.9644,76.1621,121254.0
2022-06-07 11:30:00,84.75,84.8,84.54,84.67,151713.0,76.1621,76.2071,75.9734,76.0902,151713.0
2022-06-07 12:00:00,84.68,84.8,84.48,84.78,157336.0,76.0992,76.2071,75.9195,76.1891,157336.0
2022-06-07 12:30:00,84.77,85.02,84.69,84.98,174299.0,76.1801,76.4048,76.1082,76.3688,174299.0
2022-06-07 13:00:00,84.99,85.3,84.98,85.1,121663.0,76.3778,76.6564,76.3688,76.4767,121663.0
2022-06-07 13:30:00,85.1,85.12,84.85,84.88,189625.0,76.4767,76.4946,76.252,76.279,189625.0
2022-06-07 14:00:00,84.88,85.18,84.84,85.17,129756.0,76.279,76.5486,76.243,76.5396,129756.0
2022-06-07 14:30:00,85.16,85.24,84.87,84.98,138342.0,76.5306,76.6025,76.27,76.3688,138342.0
2022-06-07 15:00:00,84.98,85.14,84.95,85.1,121532.0,76.3688,76.5126,76.3419,76.4767,121532.0
2022-06-07 15:30:00,85.1,85.4,85.07,85.31,560536.0,76.4767,76.7463,76.4497,76.6654,560536.0
2022-06-08 09:30:00,84.5,85.13,84.08,85.05,301461.0,75.9375,76.5036,75.56,76.4317,301461.0
2022-06-08 10:00:00,85.06,85.08,84.27,84.33,223538.0,76.4407,76.4587,75.7308,75.7847,223538.0
2022-06-08 10:30:00,84.33,84.59,84.26,84.32,192595.0,75.7847,76.0183,75.7218,75.7757,192595.0
2022-06-08 11:00:00,84.34,84.71,84.3,84.61,152421.0,75.7937,76.1262,75.7577,76.0363,152421.0
2022-06-08 11:30:00,84.61,84.73,84.46,84.55,187585.0,76.0363,76.1441,75.9015,75.9824,187585.0
2022-06-08 12:00:00,84.53,84.72,84.02,84.14,166415.0,75.9644,76.1352,75.5061,75.6139,166415.0
2022-06-08 12:30:00,84.14,84.14,83.36,83.68,247336.0,75.6139,75.6139,74.913,75.2005,247336.0
2022-06-08 13:00:00,83.69,83.7,83.39,83.4,180192.0,75.2095,75.2185,74.9399,74.9489,180192.0
2022-06-08 13:30:00,83.39,83.62,83.21,83.47,262336.0,74.9399,75.1466,74.7782,75.0118,262336.0
2022-06-08 14:00:00,83.5,83.55,82.75,82.84,553928.0,75.0388,75.0837,74.3648,74.4457,553928.0
2022-06-08 14:30:00,82.83,83.22,82.74,83.2,346525.0,74.4367,74.7872,74.3558,74.7692,346525.0
2022-06-08 15:00:00,83.2,83.29,83.01,83.19,348024.0,74.7692,74.8501,74.5984,74.7602,348024.0
2022-06-08 15:30:00,83.2,83.32,83.1,83.19,1323260.0,74.7692,74.877,74.6793,74.7602,1323260.0
2022-06-09 09:30:00,82.7,82.88,81.93,82.58,407867.0,74.3199,74.4816,73.6279,74.212,407867.0
2022-06-09 10:00:00,82.57,82.68,81.78,82.19,451483.0,74.203,74.3019,73.4931,73.8615,451483.0
2022-06-09 10:30:00,82.21,82.45,81.79,81.81,336637.0,73.8795,74.0952,73.5021,73.52,336637.0
2022-06-09 11:00:00,81.81,82.1,81.71,81.93,288560.0,73.52,73.7807,73.4302,73.6279,288560.0
2022-06-09 11:30:00,81.91,82.33,81.79,82.1,316697.0,73.6099,73.9873,73.5021,73.7807,316697.0
2022-06-09 12:00:00,82.09,82.17,81.82,81.96,226377.0,73.7717,73.8436,73.529,73.6548,226377.0
2022-06-09 12:30:00,81.96,82.32,81.96,82.3,316076.0,73.6548,73.9784,73.6548,73.9604,316076.0
2022-06-09 13:00:00,82.31,82.43,82.1,82.14,257211.0,73.9694,74.0772,73.7807,73.8166,257211.0
2022-06-09 13:30:00,82.14,82.29,81.95,82.29,138125.0,73.8166,73.9514,73.6459,73.9514,138125.0
2022-06-09 14:00:00,82.28,82.35,82.03,82.28,191417.0,73.9424,74.0053,73.7177,73.9424,191417.0
2022-06-09 14:30:00,82.29,82.29,81.87,81.87,192391.0,73.9514,73.9514,73.574,73.574,192391.0
2022-06-09 15:00:00,81.84,81.87,81.52,81.52,315475.0,73.547,73.574,73.2594,73.2594,315475.0
2022-06-09 15:30:00,81.51,81.61,81.15,81.15,1287975.0,73.2504,73.3403,72.9269,72.9269,1287975.0
2022-06-10 09:30:00,79.54,79.71,78.12,78.34,656222.0,71.4801,71.6328,70.204,70.4017,656222.0
2022-06-10 10:00:00,78.3,78.32,77.26,77.3,645467.0,70.3657,70.3837,69.4311,69.467,645467.0
2022-06-10 10:30:00,77.29,77.84,77.29,77.41,448087.0,69.4581,69.9523,69.4581,69.5659,448087.0
2022-06-10 11:00:00,77.42,77.49,76.97,77.1,548682.0,69.5749,69.6378,69.1705,69.2873,548682.0
2022-06-10 11:30:00,77.08,77.5,76.95,77.41,547485.0,69.2693,69.6468,69.1525,69.5659,547485.0
2022-06-10 12:00:00,77.41,77.87,77.37,77.48,482772.0,69.5659,69.9793,69.53,69.6288,482772.0
2022-06-10 12:30:00,77.49,77.73,77.17,77.27,247184.0,69.6378,69.8535,69.3502,69.4401,247184.0
2022-06-10 13:00:00,77.28,77.63,77.12,77.62,183805.0,69.4491,69.7636,69.3053,69.7546,183805.0
2022-06-10 13:30:00,77.63,77.96,77.42,77.59,338857.0,69.7636,70.0602,69.5749,69.7277,338857.0
2022-06-10 14:00:00,77.6,77.99,77.36,77.72,243802.0,69.7366,70.0871,69.521,69.8445,243802.0
2022-06-10 14:30:00,77.74,78.17,77.67,78.07,252968.0,69.8625,70.2489,69.7996,70.159,252968.0
2022-06-10 15:00:00,78.06,78.22,77.71,78.05,313462.0,70.15,70.2938,69.8355,70.141,313462.0
2022-06-10 15:30:00,78.04,78.05,77.39,77.4,1419317.0,70.1321,70.141,69.5479,69.5569,1419317.0
2022-06-13 09:30:00,75.02,75.86,74.9,75.49,756293.0,67.4181,68.173,67.3102,67.8405,756293.0
2022-06-13 10:00:00,75.51,76.01,75.06,75.17,419400.0,67.8584,68.3078,67.454,67.5529,419400.0
2022-06-13 10:30:00,75.16,75.25,74.44,74.44,562503.0,67.5439,67.6248,66.8969,66.8969,562503.0
2022-06-13 11:00:00,74.44,75.22,74.14,74.84,515261.0,66.8969,67.5978,66.6273,67.2563,515261.0
2022-06-13 11:30:00,74.83,75.55,74.65,75.24,359929.0,67.2473,67.8944,67.0856,67.6158,359929.0
2022-06-13 12:00:00,75.24,75.83,75.18,75.61,315564.0,67.6158,68.146,67.5619,67.9483,315564.0
2022-06-13 12:30:00,75.59,76.26,75.39,75.43,344806.0,67.9303,68.5324,67.7506,67.7865,344806.0
2022-06-13 13:00:00,75.42,75.52,75.22,75.45,184772.0,67.7775,67.8674,67.5978,67.8045,184772.0
2022-06-13 13:30:00,75.44,76.16,75.32,75.98,304412.0,67.7955,68.4426,67.6877,68.2808,304412.0
2022-06-13 14:00:00,75.98,75.98,75.34,75.55,220370.0,68.2808,68.2808,67.7057,67.8944,220370.0
2022-06-13 14:30:00,75.52,75.98,75.34,75.52,270617.0,67.8674,68.2808,67.7057,67.8674,270617.0
2022-06-13 15:00:00,75.49,75.83,75.08,75.08,528634.0,67.8405,68.146,67.472,67.472,528634.0
2022-06-13 15:30:00,75.08,75.33,74.7,75.21,1680907.0,67.472,67.6967,67.1305,67.5888,1680907.0
2022-06-14 09:30:00,75.42,76.77,75.2,76.67,709645.0,67.7775,68.9908,67.5798,68.9009,709645.0
2022-06-14 10:00:00,76.66,76.76,75.65,75.82,336414.0,68.8919,68.9818,67.9842,68.137,336414.0
2022-06-14 10:30:00,75.82,76.2,75.62,75.96,257061.0,68.137,68.4785,67.9573,68.2628,257061.0
2022-06-14 11:00:00,75.95,76.2,75.29,75.39,277038.0,68.2538,68.4785,67.6607,67.7506,277038.0
2022-06-14 11:30:00,75.37,75.63,75.15,75.48,260484.0,67.7326,67.9663,67.5349,67.8315,260484.0
2022-06-14 12:00:00,75.45,75.45,74.81,75.15,260714.0,67.8045,67.8045,67.2294,67.5349,260714.0
2022-06-14 12:30:00,75.15,75.42,74.95,75.36,247221.0,67.5349,67.7775,67.3552,67.7236,247221.0
2022-06-14 13:00:00,75.38,75.71,75.23,75.36,174573.0,67.7416,68.0382,67.6068,67.7236,174573.0
2022-06-14 13:30:00,75.32,75.38,74.84,75.02,231305.0,67.6877,67.7416,67.2563,67.4181,231305.0
2022-06-14 14:00:00,75.03,75.4,75.01,75.23,247699.0,67.4271,67.7596,67.4091,67.6068,247699.0
2022-06-14 14:30:00,75.24,75.25,74.64,74.67,214424.0,67.6158,67.6248,67.0766,67.1035,214424.0
2022-06-14 15:00:00,74.66,74.8,74.27,74.62,431002.0,67.0946,67.2204,66.7441,67.0586,431002.0
2022-06-14 15:30:00,74.61,75.15,74.6,74.99,1146161.0,67.0496,67.5349,67.0406,67.3911,1146161.0
2022-06-15 09:30:00,75.8,76.84,75.76,76.65,570654.0,68.119,69.0537,68.0831,68.8829,570654.0
2022-06-15 10:00:00,76.63,77.11,76.44,76.72,332174.0,68.8649,69.2963,68.6942,68.9458,332174.0
2022-06-15 10:30:00,76.72,76.74,76.02,76.2,350346.0,68.9458,68.9638,68.3168,68.4785,350346.0
2022-06-15 11:00:00,76.21,76.34,75.88,76.08,255563.0,68.4875,68.6043,68.1909,68.3707,255563.0
2022-06-15 11:30:00,76.07,76.45,75.99,76.35,248282.0,68.3617,68.7032,68.2898,68.6133,248282.0
2022-06-15 12:00:00,76.33,76.36,76.14,76.22,172481.0,68.5953,68.6223,68.4246,68.4965,172481.0
2022-06-15 12:30:00,76.23,76.24,75.59,75.62,341528.0,68.5055,68.5145,67.9303,67.9573,341528.0
2022-06-15 13:00:00,75.62,76.01,75.58,75.94,253300.0,67.9573,68.3078,67.9213,68.2449,253300.0
2022-06-15 13:30:00,75.94,76.03,75.51,75.85,299416.0,68.2449,68.3257,67.8584,68.164,299416.0
2022-06-15 14:00:00,75.86,76.25,74.93,75.04,730722.0,68.173,68.5234,67.3372,67.4361,730722.0
2022-06-15 14:30:00,75.07,76.9,74.33,75.83,682551.0,67.463,69.1076,66.798,68.146,682551.0
2022-06-15 15:00:00,75.84,76.76,75.79,76.74,601656.0,68.155,68.9818,68.1101,68.9638,601656.0
2022-06-15 15:30:00,76.73,77.2,75.85,75.99,1217894.0,68.9548,69.3772,68.164,68.2898,1217894.0
2022-06-16 09:30:00,74.09,74.14,72.63,72.63,828905.0,66.5823,66.6273,65.2703,65.2703,828905.0
2022-06-16 10:00:00,72.64,73.64,72.49,73.53,818889.0,65.2793,66.1779,65.1445,66.0791,818889.0
2022-06-16 10:30:00,73.52,73.59,72.82,73.04,667842.0,66.0701,66.133,65.441,65.6387,667842.0
2022-06-16 11:00:00,73.04,73.78,72.98,73.59,727489.0,65.6387,66.3037,65.5848,66.133,727489.0
2022-06-16 11:30:00,73.6,73.64,73.04,73.27,917031.0,66.142,66.1779,65.6387,65.8454,917031.0
2022-06-16 12:00:00,73.27,73.44,72.9,73.42,400842.0,65.8454,65.9982,65.5129,65.9802,400842.0
2022-06-16 12:30:00,73.41,73.93,73.34,73.77,342672.0,65.9712,66.4385,65.9083,66.2947,342672.0
2022-06-16 13:00:00,73.76,74.36,73.73,74.19,313829.0,66.2858,66.825,66.2588,66.6722,313829.0
2022-06-16 13:30:00,74.17,74.26,73.31,73.34,306737.0,66.6542,66.7351,65.8814,65.9083,306737.0
2022-06-16 14:00:00,73.32,73.54,73.21,73.38,359010.0,65.8903,66.0881,65.7915,65.9443,359010.0
2022-06-16 14:30:00,73.34,73.6,73.08,73.26,348963.0,65.9083,66.142,65.6747,65.8364,348963.0
2022-06-16 15:00:00,73.26,73.9,73.23,73.76,445395.0,65.8364,66.4116,65.8095,66.2858,445395.0
2022-06-16 15:30:00,73.77,74.0,73.47,73.99,1316401.0,66.2947,66.5014,66.0251,66.4925,1316401.0
2022-06-17 09:30:00,73.81,74.62,73.39,74.32,2210523.0,66.3307,67.0586,65.9533,66.789,2210523.0
2022-06-17 10:00:00,74.33,74.36,73.03,73.24,663317.0,66.798,66.825,65.6297,65.8185,663317.0
2022-06-17 10:30:00,73.22,73.37,72.66,73.3,548410.0,65.8005,65.9353,65.2972,65.8724,548410.0
2022-06-17 11:00:00,73.29,73.88,73.17,73.7,388866.0,65.8634,66.3936,65.7555,66.2318,388866.0
2022-06-17 11:30:00,73.71,73.94,73.18,73.29,262409.0,66.2408,66.4475,65.7645,65.8634,262409.0
2022-06-17 12:00:00,73.26,73.66,73.11,73.5,519680.0,65.8364,66.1959,65.7016,66.0521,519680.0
2022-06-17 12:30:00,73.5,73.51,73.23,73.3,269658.0,66.0521,66.0611,65.8095,65.8724,269658.0
2022-06-17 13:00:00,73.28,73.89,73.22,73.51,452530.0,65.8544,66.4026,65.8005,66.0611,452530.0
2022-06-17 13:30:00,73.52,73.78,73.38,73.62,248448.0,66.0701,66.3037,65.9443,66.1599,248448.0
2022-06-17 14:00:00,73.62,74.03,73.58,73.71,492844.0,66.1599,66.5284,66.124,66.2408,492844.0
2022-06-17 14:30:00,73.71,74.03,73.55,73.67,359060.0,66.2408,66.5284,66.097,66.2049,359060.0
2022-06-17 15:00:00,73.68,73.86,73.21,73.66,591207.0,66.2139,66.3756,65.7915,66.1959,591207.0
2022-06-17 15:30:00,73.67,73.68,72.84,72.89,2054631.0,66.2049,66.2139,65.459,65.5039,2054631.0
2022-06-21 09:30:00,75.07,75.21,74.63,75.14,803362.0,67.463,67.5888,67.0676,67.5259,803362.0
2022-06-21 10:00:00,75.14,75.25,74.66,74.7,449651.0,67.5259,67.6248,67.0946,67.1305,449651.0
2022-06-21 10:30:00,74.7,74.81,74.51,74.69,320566.0,67.1305,67.2294,66.9598,67.1215,320566.0
2022-06-21 11:00:00,74.69,74.75,74.31,74.34,340645.0,67.1215,67.1754,66.78,66.807,340645.0
2022-06-21 11:30:00,74.34,74.56,74.27,74.34,456243.0,66.807,67.0047,66.7441,66.807,456243.0
2022-06-21 12:00:00,74.33,74.58,74.26,74.56,233996.0,66.798,67.0227,66.7351,67.0047,233996.0
2022-06-21 12:30:00,74.57,74.67,74.38,74.64,203228.0,67.0137,67.1035,66.8429,67.0766,203228.0
2022-06-21 13:00:00,74.65,74.73,74.44,74.45,219125.0,67.0856,67.1575,66.8969,66.9058,219125.0
2022-06-21 13:30:00,74.47,74.64,74.2,74.23,199920.0,66.9238,67.0766,66.6812,66.7081,199920.0
2022-06-21 14:00:00,74.25,74.53,74.15,74.48,273454.0,66.7261,66.9777,66.6362,66.9328,273454.0
2022-06-21 14:30:00,74.49,74.69,74.39,74.65,357410.0,66.9418,67.1215,66.8519,67.0856,357410.0
2022-06-21 15:00:00,74.66,74.81,74.63,74.71,410487.0,67.0946,67.2294,67.0676,67.1395,410487.0
2022-06-21 15:30:00,74.71,74.86,74.45,74.63,1011417.0,67.1395,67.2743,66.9058,67.0676,1011417.0
2022-06-22 09:30:00,73.64,74.06,73.09,73.75,740767.0,66.1779,66.5554,65.6837,66.2768,740767.0
2022-06-22 10:00:00,73.75,74.8,73.74,74.8,347855.0,66.2768,67.2204,66.2678,67.2204,347855.0
2022-06-22 10:30:00,74.8,74.89,74.39,74.41,247548.0,67.2204,67.3013,66.8519,66.8699,247548.0
2022-06-22 11:00:00,74.38,74.5,74.19,74.36,331313.0,66.8429,66.9508,66.6722,66.825,331313.0
2022-06-22 11:30:00,74.35,74.51,73.78,73.8,284150.0,66.816,66.9598,66.3037,66.3217,284150.0
2022-06-22 12:00:00,73.8,74.24,73.68,74.15,150628.0,66.3217,66.7171,66.2139,66.6362,150628.0
2022-06-22 12:30:00,74.13,74.38,74.09,74.34,140112.0,66.6183,66.8429,66.5823,66.807,140112.0
2022-06-22 13:00:00,74.36,74.6,74.16,74.54,133544.0,66.825,67.0406,66.6452,66.9867,133544.0
2022-06-22 13:30:00,74.52,74.69,74.35,74.61,176655.0,66.9687,67.1215,66.816,67.0496,176655.0
2022-06-22 14:00:00,74.62,74.91,74.59,74.61,203732.0,67.0586,67.3192,67.0317,67.0496,203732.0
2022-06-22 14:30:00,74.61,74.72,74.53,74.69,233323.0,67.0496,67.1485,66.9777,67.1215,233323.0
2022-06-22 15:00:00,74.69,74.71,74.41,74.48,257892.0,67.1215,67.1395,66.8699,66.9328,257892.0
2022-06-22 15:30:00,74.47,74.65,74.29,74.37,669841.0,66.9238,67.0856,66.7621,66.8339,669841.0
2022-06-23 09:30:00,74.41,74.54,73.61,74.07,442350.0,66.8699,66.9867,66.151,66.5643,442350.0
2022-06-23 10:00:00,74.09,74.22,73.44,73.74,236053.0,66.5823,66.6991,65.9982,66.2678,236053.0
2022-06-23 10:30:00,73.79,74.09,73.54,73.94,309646.0,66.3127,66.5823,66.0881,66.4475,309646.0
2022-06-23 11:00:00,73.94,74.07,73.53,73.56,208731.0,66.4475,66.5643,66.0791,66.106,208731.0
2022-06-23 11:30:00,73.56,73.61,73.1,73.11,238995.0,66.106,66.151,65.6926,65.7016,238995.0
2022-06-23 12:00:00,73.12,73.15,72.78,72.89,333196.0,65.7106,65.7376,65.4051,65.5039,333196.0
2022-06-23 12:30:00,72.89,72.94,72.23,72.41,422506.0,65.5039,65.5489,64.9108,65.0726,422506.0
2022-06-23 13:00:00,72.4,72.75,72.32,72.45,306490.0,65.0636,65.3781,64.9917,65.1085,306490.0
2022-06-23 13:30:00,72.45,72.59,72.39,72.46,352676.0,65.1085,65.2343,65.0546,65.1175,352676.0
2022-06-23 14:00:00,72.45,73.04,72.39,73.03,294705.0,65.1085,65.6387,65.0546,65.6297,294705.0
2022-06-23 14:30:00,73.03,73.45,73.02,73.44,280071.0,65.6297,66.0072,65.6207,65.9982,280071.0
2022-06-23 15:00:00,73.44,73.77,73.3,73.69,262456.0,65.9982,66.2947,65.8724,66.2229,262456.0
2022-06-23 15:30:00,73.69,74.06,73.68,73.99,725828.0,66.2229,66.5554,66.2139,66.4925,725828.0
2022-06-24 09:30:00,75.6,77.11,75.02,77.09,984907.0,67.9393,69.2963,67.4181,69.2783,984907.0
2022-06-24 10:00:00,77.1,78.07,77.08,77.73,558384.0,69.2873,70.159,69.2693,69.8535,558384.0
2022-06-24 10:30:00,77.73,78.16,77.62,78.04,483437.0,69.8535,70.2399,69.7546,70.1321,483437.0
2022-06-24 11:00:00,78.03,78.27,77.8,78.08,289229.0,70.1231,70.3388,69.9164,70.168,289229.0
2022-06-24 11:30:00,78.08,78.55,78.03,78.17,314511.0,70.168,70.5904,70.1231,70.2489,314511.0
2022-06-24 12:00:00,78.17,78.27,77.63,77.67,388530.0,70.2489,70.3388,69.7636,69.7996,388530.0
2022-06-24 12:30:00,77.68,77.93,77.61,77.88,249910.0,69.8085,70.0332,69.7456,69.9883,249910.0
2022-06-24 13:00:00,77.87,78.07,77.76,77.78,188642.0,69.9793,70.159,69.8804,69.8984,188642.0
2022-06-24 13:30:00,77.77,77.82,77.69,77.79,179168.0,69.8894,69.9344,69.8175,69.9074,179168.0
2022-06-24 14:00:00,77.81,77.82,77.63,77.73,146797.0,69.9254,69.9344,69.7636,69.8535,146797.0
2022-06-24 14:30:00,77.73,77.85,77.57,77.59,245774.0,69.8535,69.9613,69.7097,69.7277,245774.0
2022-06-24 15:00:00,77.59,77.98,77.59,77.95,550360.0,69.7277,70.0781,69.7277,70.0512,550360.0
2022-06-24 15:30:00,77.96,78.08,77.49,77.83,1590092.0,70.0602,70.168,69.6378,69.9433,1590092.0
2022-06-27 09:30:00,78.4,78.4,77.21,77.24,406455.0,70.4556,70.4556,69.3862,69.4131,406455.0
2022-06-27 10:00:00,77.22,77.7,77.16,77.32,300819.0,69.3952,69.8265,69.3412,69.485,300819.0
2022-06-27 10:30:00,77.29,77.98,77.2,77.86,173623.0,69.4581,70.0781,69.3772,69.9703,173623.0
2022-06-27 11:00:00,77.85,78.22,77.58,78.11,153997.0,69.9613,70.2938,69.7187,70.195,153997.0
2022-06-27 11:30:00,78.11,78.24,77.93,78.19,135928.0,70.195,70.3118,70.0332,70.2669,135928.0
2022-06-27 12:00:00,78.2,78.21,77.59,77.68,196351.0,70.2758,70.2848,69.7277,69.8085,196351.0
2022-06-27 12:30:00,77.67,77.79,77.5,77.72,139902.0,69.7996,69.9074,69.6468,69.8445,139902.0
2022-06-27 13:00:00,77.73,77.75,77.38,77.42,140391.0,69.8535,69.8714,69.5389,69.5749,140391.0
2022-06-27 13:30:00,77.41,77.41,77.13,77.33,167829.0,69.5659,69.5659,69.3143,69.494,167829.0
2022-06-27 14:00:00,77.32,77.43,77.19,77.26,191781.0,69.485,69.5839,69.3682,69.4311,191781.0
2022-06-27 14:30:00,77.25,77.41,77.18,77.26,283266.0,69.4221,69.5659,69.3592,69.4311,283266.0
2022-06-27 15:00:00,77.26,77.32,76.98,77.16,587900.0,69.4311,69.485,69.1795,69.3412,587900.0
2022-06-27 15:30:00,77.15,77.46,76.91,77.44,799331.0,69.3322,69.6108,69.1166,69.5929,799331.0
2022-06-28 09:30:00,80.38,81.22,79.82,80.57,1731785.0,72.2349,72.9898,71.7317,72.4057,1731785.0
2022-06-28 10:00:00,80.58,80.67,79.48,79.73,699112.0,72.4147,72.4956,71.4261,71.6508,699112.0
2022-06-28 10:30:00,79.72,79.93,79.44,79.9,392944.0,71.6418,71.8305,71.3902,71.8036,392944.0
2022-06-28 11:00:00,79.88,79.92,78.53,78.72,565464.0,71.7856,71.8216,70.5724,70.7432,565464.0
2022-06-28 11:30:00,78.7,79.0,78.58,78.83,429406.0,70.7252,70.9948,70.6173,70.842,429406.0
2022-06-28 12:00:00,78.83,79.2,78.67,79.19,269953.0,70.842,71.1745,70.6982,71.1655,269953.0
2022-06-28 12:30:00,79.17,79.31,78.86,79.01,417416.0,71.1476,71.2734,70.869,71.0038,417416.0
2022-06-28 13:00:00,78.99,79.11,78.51,78.84,323340.0,70.9858,71.0936,70.5544,70.851,323340.0
2022-06-28 13:30:00,78.83,78.93,78.63,78.83,243016.0,70.842,70.9319,70.6623,70.842,243016.0
2022-06-28 14:00:00,78.83,78.9,78.17,78.36,316489.0,70.842,70.9049,70.2489,70.4196,316489.0
2022-06-28 14:30:00,78.36,78.36,78.15,78.19,286697.0,70.4196,70.4196,70.2309,70.2669,286697.0
2022-06-28 15:00:00,78.18,78.56,78.06,78.36,341744.0,70.2579,70.5994,70.15,70.4196,341744.0
2022-06-28 15:30:00,78.35,78.37,78.05,78.17,1286892.0,70.4106,70.4286,70.141,70.2489,1286892.0
2022-06-29 09:30:00,78.28,79.29,77.51,78.81,810821.0,70.3477,71.2554,69.6558,70.824,810821.0
2022-06-29 10:00:00,78.78,79.19,78.13,78.53,449441.0,70.7971,71.1655,70.2129,70.5724,449441.0
2022-06-29 10:30:00,78.52,79.13,78.42,78.63,372653.0,70.5634,71.1116,70.4736,70.6623,372653.0
2022-06-29 11:00:00,78.64,78.67,78.24,78.27,246100.0,70.6713,70.6982,70.3118,70.3388,246100.0
2022-06-29 11:30:00,78.29,78.74,78.22,78.43,255398.0,70.3567,70.7611,70.2938,70.4825,255398.0
2022-06-29 12:00:00,78.41,78.45,77.92,78.01,237845.0,70.4646,70.5005,70.0242,70.1051,237845.0
2022-06-29 12:30:00,78.01,78.36,77.95,78.22,246072.0,70.1051,70.4196,70.0512,70.2938,246072.0
2022-06-29 13:00:00,78.19,78.5,77.94,78.11,1374655.0,70.2669,70.5454,70.0422,70.195,1374655.0
2022-06-29 13:30:00,78.1,78.37,77.98,78.34,140630.0,70.186,70.4286,70.0781,70.4017,140630.0
2022-06-29 14:00:00,78.33,78.58,78.27,78.5,231618.0,70.3927,70.6173,70.3388,70.5454,231618.0
2022-06-29 14:30:00,78.5,78.53,78.23,78.33,205873.0,70.5454,70.5724,70.3028,70.3927,205873.0
2022-06-29 15:00:00,78.33,78.61,78.12,78.61,263171.0,70.3927,70.6443,70.204,70.6443,263171.0
2022-06-29 15:30:00,78.61,78.61,77.96,78.11,946344.0,70.6443,70.6443,70.0602,70.195,946344.0
2022-06-30 09:30:00,76.57,76.71,74.53,74.94,1031211.0,68.811,68.9368,66.9777,67.3462,1031211.0
2022-06-30 10:00:00,74.95,75.39,74.89,75.01,652294.0,67.3552,67.7506,67.3013,67.4091,652294.0
2022-06-30 10:30:00,75.0,75.39,74.69,75.32,488747.0,67.4001,67.7506,67.1215,67.6877,488747.0
2022-06-30 11:00:00,75.31,76.17,75.18,75.99,345083.0,67.6787,68.4516,67.5619,68.2898,345083.0
2022-06-30 11:30:00,76.0,76.34,75.86,76.22,180701.0,68.2988,68.6043,68.173,68.4965,180701.0
2022-06-30 12:00:00,76.21,76.55,76.03,76.5,414067.0,68.4875,68.793,68.3257,68.7481,414067.0
2022-06-30 12:30:00,76.52,76.83,76.39,76.53,167194.0,68.7661,69.0447,68.6493,68.7751,167194.0
2022-06-30 13:00:00,76.55,76.66,76.01,76.1,205643.0,68.793,68.8919,68.3078,68.3886,205643.0
2022-06-30 13:30:00,76.11,76.59,76.1,76.38,158926.0,68.3976,68.829,68.3886,68.6403,158926.0
2022-06-30 14:00:00,76.41,76.41,76.05,76.32,305209.0,68.6672,68.6672,68.3437,68.5864,305209.0
2022-06-30 14:30:00,76.31,76.36,75.95,76.11,248606.0,68.5774,68.6223,68.2538,68.3976,248606.0
2022-06-30 15:00:00,76.11,76.17,75.6,76.03,410907.0,68.3976,68.4516,67.9393,68.3257,410907.0
2022-06-30 15:30:00,76.02,76.16,75.6,76.1,1514398.0,68.3168,68.4426,67.9393,68.3886,1514398.0
2022-07-01 09:30:00,75.76,76.86,75.21,76.46,390215.0,68.0831,69.0716,67.5888,68.7122,390215.0
2022-07-01 10:00:00,76.42,76.65,75.05,75.17,356742.0,68.6762,68.8829,67.445,67.5529,356742.0
2022-07-01 10:30:00,75.15,75.2,74.68,75.0,454668.0,67.5349,67.5798,67.1125,67.4001,454668.0
2022-07-01 11:00:00,75.0,75.78,74.87,75.61,370086.0,67.4001,68.1011,67.2833,67.9483,370086.0
2022-07-01 11:30:00,75.65,76.16,75.62,75.71,261427.0,67.9842,68.4426,67.9573,68.0382,261427.0
2022-07-01 12:00:00,75.73,76.27,75.64,76.24,187123.0,68.0561,68.5414,67.9753,68.5145,187123.0
2022-07-01 12:30:00,76.22,76.27,75.87,75.9,195030.0,68.4965,68.5414,68.182,68.2089,195030.0
2022-07-01 13:00:00,75.89,76.25,75.89,76.07,149996.0,68.1999,68.5234,68.1999,68.3617,149996.0
2022-07-01 13:30:00,76.07,76.38,76.01,76.29,222847.0,68.3617,68.6403,68.3078,68.5594,222847.0
2022-07-01 14:00:00,76.3,76.59,76.03,76.44,168942.0,68.5684,68.829,68.3257,68.6942,168942.0
2022-07-01 14:30:00,76.47,76.75,76.47,76.7,144611.0,68.7212,68.9728,68.7212,68.9278,144611.0
2022-07-01 15:00:00,76.72,76.89,76.5,76.74,228327.0,68.9458,69.0986,68.7481,68.9638,228327.0
2022-07-01 15:30:00,76.75,77.05,76.51,76.75,781371.0,68.9728,69.2424,68.7571,68.9728,781371.0
2022-07-05 09:30:00,75.06,75.07,73.6,73.79,704503.0,67.454,67.463,66.142,66.3127,704503.0
2022-07-05 10:00:00,73.76,74.4,73.69,74.0,610430.0,66.2858,66.8609,66.2229,66.5014,610430.0
2022-07-05 10:30:00,73.97,74.5,73.86,73.92,876558.0,66.4745,66.9508,66.3756,66.4295,876558.0
2022-07-05 11:00:00,73.91,74.31,73.8,74.07,507953.0,66.4206,66.78,66.3217,66.5643,507953.0
2022-07-05 11:30:00,74.05,74.32,73.85,74.14,796205.0,66.5464,66.789,66.3666,66.6273,796205.0
2022-07-05 12:00:00,74.15,74.81,74.11,74.69,322330.0,66.6362,67.2294,66.6003,67.1215,322330.0
2022-07-05 12:30:00,74.67,74.71,74.38,74.55,243942.0,67.1035,67.1395,66.8429,66.9957,243942.0
2022-07-05 13:00:00,74.55,74.94,74.45,74.75,217776.0,66.9957,67.3462,66.9058,67.1754,217776.0
2022-07-05 13:30:00,74.75,75.2,74.69,75.02,212470.0,67.1754,67.5798,67.1215,67.4181,212470.0
2022-07-05 14:00:00,75.02,75.32,74.96,75.29,209886.0,67.4181,67.6877,67.3642,67.6607,209886.0
2022-07-05 14:30:00,75.3,75.6,75.29,75.44,225872.0,67.6697,67.9393,67.6607,67.7955,225872.0
2022-07-05 15:00:00,75.44,75.85,75.31,75.78,264736.0,67.7955,68.164,67.6787,68.1011,264736.0
2022-07-05 15:30:00,75.79,76.13,75.7,76.11,783039.0,68.1101,68.4156,68.0292,68.3976,783039.0
2022-07-06 09:30:00,75.76,76.17,74.79,74.85,607056.0,68.0831,68.4516,67.2114,67.2653,607056.0
2022-07-06 10:00:00,74.85,75.5,74.76,75.19,401723.0,67.2653,67.8494,67.1844,67.5709,401723.0
2022-07-06 10:30:00,75.22,75.32,74.84,74.96,243341.0,67.5978,67.6877,67.2563,67.3642,243341.0
2022-07-06 11:00:00,74.97,75.04,74.79,74.99,268850.0,67.3731,67.4361,67.2114,67.3911,268850.0
2022-07-06 11:30:00,74.97,75.08,74.69,75.04,292298.0,67.3731,67.472,67.1215,67.4361,292298.0
2022-07-06 12:00:00,75.04,75.07,74.82,74.99,200853.0,67.4361,67.463,67.2383,67.3911,200853.0
2022-07-06 12:30:00,74.97,75.19,74.93,75.08,211137.0,67.3731,67.5709,67.3372,67.472,211137.0
2022-07-06 13:00:00,75.08,75.29,74.98,75.0,142704.0,67.472,67.6607,67.3821,67.4001,142704.0
2022-07-06 13:30:00,74.98,75.22,74.92,75.14,145588.0,67.3821,67.5978,67.3282,67.5259,145588.0
2022-07-06 14:00:00,75.17,75.39,74.81,75.23,493940.0,67.5529,67.7506,67.2294,67.6068,493940.0
2022-07-06 14:30:00,75.24,75.7,75.16,75.4,438285.0,67.6158,68.0292,67.5439,67.7596,438285.0
2022-07-06 15:00:00,75.41,75.58,75.14,75.56,827047.0,67.7686,67.9213,67.5259,67.9034,827047.0
2022-07-06 15:30:00,75.57,75.98,75.35,75.45,749149.0,67.9123,68.2808,67.7146,67.8045,749149.0
2022-07-07 09:30:00,76.29,77.12,76.12,76.73,628111.0,68.5594,69.3053,68.4066,68.9548,628111.0
2022-07-07 10:00:00,76.71,76.71,76.13,76.4,322634.0,68.9368,68.9368,68.4156,68.6582,322634.0
2022-07-07 10:30:00,76.42,76.98,76.39,76.8,247260.0,68.6762,69.1795,68.6493,69.0177,247260.0
2022-07-07 11:00:00,76.81,77.06,76.73,76.8,299481.0,69.0267,69.2514,68.9548,69.0177,299481.0
2022-07-07 11:30:00,76.8,76.84,76.62,76.66,184159.0,69.0177,69.0537,68.856,68.8919,184159.0
2022-07-07 12:00:00,76.66,76.88,76.6,76.6,157869.0,68.8919,69.0896,68.838,68.838,157869.0
2022-07-07 12:30:00,76.61,76.79,76.46,76.55,276236.0,68.847,69.0087,68.7122,68.793,276236.0
2022-07-07 13:00:00,76.55,76.63,76.46,76.47,160240.0,68.793,68.8649,68.7122,68.7212,160240.0
2022-07-07 13:30:00,76.47,76.74,76.43,76.71,183378.0,68.7212,68.9638,68.6852,68.9368,183378.0
2022-07-07 14:00:00,76.71,77.04,76.69,77.0,317136.0,68.9368,69.2334,68.9189,69.1974,317136.0
2022-07-07 14:30:00,76.99,77.0,76.82,76.97,211737.0,69.1885,69.1974,69.0357,69.1705,211737.0
2022-07-07 15:00:00,76.96,77.21,76.95,77.02,343223.0,69.1615,69.3862,69.1525,69.2154,343223.0
2022-07-07 15:30:00,77.02,77.19,76.87,76.96,851715.0,69.2154,69.3682,69.0806,69.1615,851715.0
2022-07-08 09:30:00,77.39,77.48,76.47,76.48,498084.0,69.5479,69.6288,68.7212,68.7301,498084.0
2022-07-08 10:00:00,76.49,77.28,76.4,77.14,487589.0,68.7391,69.4491,68.6582,69.3233,487589.0
2022-07-08 10:30:00,77.15,77.41,77.1,77.22,243738.0,69.3322,69.5659,69.2873,69.3952,243738.0
2022-07-08 11:00:00,77.23,77.52,77.2,77.39,214506.0,69.4041,69.6648,69.3772,69.5479,214506.0
2022-07-08 11:30:00,77.38,77.4,76.97,77.14,160578.0,69.5389,69.5569,69.1705,69.3233,160578.0
2022-07-08 12:00:00,77.15,77.16,76.64,76.66,164635.0,69.3322,69.3412,68.8739,68.8919,164635.0
2022-07-08 12:30:00,76.66,76.74,76.46,76.55,123509.0,68.8919,68.9638,68.7122,68.793,123509.0
2022-07-08 13:00:00,76.54,76.75,76.48,76.73,142897.0,68.7841,68.9728,68.7301,68.9548,142897.0
2022-07-08 13:30:00,76.73,76.85,76.63,76.71,175457.0,68.9548,69.0626,68.8649,68.9368,175457.0
2022-07-08 14:00:00,76.73,77.01,76.67,76.97,192142.0,68.9548,69.2064,68.9009,69.1705,192142.0
2022-07-08 14:30:00,76.97,77.18,76.89,77.07,211906.0,69.1705,69.3592,69.0986,69.2604,211906.0
2022-07-08 15:00:00,77.07,77.11,76.94,76.98,208108.0,69.2604,69.2963,69.1435,69.1795,208108.0
2022-07-08 15:30:00,76.97,77.01,76.65,76.72,651037.0,69.1705,69.2064,68.8829,68.9458,651037.0
2022-07-11 09:30:00,75.86,76.13,75.28,76.01,378565.0,68.173,68.4156,67.6517,68.3078,378565.0
2022-07-11 10:00:00,76.02,76.36,75.69,75.76,264922.0,68.3168,68.6223,68.0202,68.0831,264922.0
2022-07-11 10:30:00,75.75,75.98,75.64,75.65,181740.0,68.0741,68.2808,67.9753,67.9842,181740.0
2022-07-11 11:00:00,75.64,75.94,75.61,75.91,172853.0,67.9753,68.2449,67.9483,68.2179,172853.0
2022-07-11 11:30:00,75.92,76.02,75.7,75.82,160129.0,68.2269,68.3168,68.0292,68.137,160129.0
2022-07-11 12:00:00,75.83,75.96,75.66,75.85,169608.0,68.146,68.2628,67.9932,68.164,169608.0
2022-07-11 12:30:00,75.85,76.07,75.84,75.97,156564.0,68.164,68.3617,68.155,68.2718,156564.0
2022-07-11 13:00:00,75.96,76.28,75.95,76.27,103606.0,68.2628,68.5504,68.2538,68.5414,103606.0
2022-07-11 13:30:00,76.25,76.34,76.09,76.13,204524.0,68.5234,68.6043,68.3797,68.4156,204524.0
2022-07-11 14:00:00,76.14,76.15,75.79,75.89,198427.0,68.4246,68.4336,68.1101,68.1999,198427.0
2022-07-11 14:30:00,75.89,76.02,75.74,75.74,151200.0,68.1999,68.3168,68.0651,68.0651,151200.0
2022-07-11 15:00:00,75.73,75.76,75.57,75.7,179070.0,68.0561,68.0831,67.9123,68.0292,179070.0
2022-07-11 15:30:00,75.69,75.87,75.65,75.81,640842.0,68.0202,68.182,67.9842,68.128,640842.0
2022-07-12 09:30:00,75.2,76.68,75.06,76.47,399400.0,67.5798,68.9099,67.454,68.7212,399400.0
2022-07-12 10:00:00,76.47,76.82,76.25,76.51,351969.0,68.7212,69.0357,68.5234,68.7571,351969.0
2022-07-12 10:30:00,76.51,76.84,76.5,76.74,214185.0,68.7571,69.0537,68.7481,68.9638,214185.0
2022-07-12 11:00:00,76.78,77.26,76.68,77.21,244002.0,68.9997,69.4311,68.9099,69.3862,244002.0
2022-07-12 11:30:00,77.23,77.25,76.83,76.89,275455.0,69.4041,69.4221,69.0447,69.0986,275455.0
2022-07-12 12:00:00,76.89,76.99,76.74,76.87,124900.0,69.0986,69.1885,68.9638,69.0806,124900.0
2022-07-12 12:30:00,76.88,77.08,76.83,76.99,153048.0,69.0896,69.2693,69.0447,69.1885,153048.0
2022-07-12 13:00:00,76.98,77.09,76.66,76.73,179833.0,69.1795,69.2783,68.8919,68.9548,179833.0
2022-07-12 13:30:00,76.74,76.81,76.61,76.73,138701.0,68.9638,69.0267,68.847,68.9548,138701.0
2022-07-12 14:00:00,76.74,76.77,76.54,76.58,217857.0,68.9638,68.9908,68.7841,68.82,217857.0
2022-07-12 14:30:00,76.59,76.63,76.24,76.27,202979.0,68.829,68.8649,68.5145,68.5414,202979.0
2022-07-12 15:00:00,76.28,76.28,75.92,75.98,397156.0,68.5504,68.5504,68.2269,68.2808,397156.0
2022-07-12 15:30:00,75.99,76.07,75.67,75.95,1289277.0,68.2898,68.3617,68.0022,68.2538,1289277.0
2022-07-13 09:30:00,75.24,75.24,74.42,74.63,501183.0,67.6158,67.6158,66.8789,67.0676,501183.0
2022-07-13 10:00:00,74.63,74.74,74.01,74.49,403234.0,67.0676,67.1665,66.5104,66.9418,403234.0
2022-07-13 10:30:00,74.46,75.14,74.41,75.1,377934.0,66.9148,67.5259,66.8699,67.49,377934.0
2022-07-13 11:00:00,75.11,75.39,74.82,74.82,354951.0,67.499,67.7506,67.2383,67.2383,354951.0
2022-07-13 11:30:00,74.81,75.02,74.46,74.8,226106.0,67.2294,67.4181,66.9148,67.2204,226106.0
2022-07-13 12:00:00,74.81,75.14,74.72,75.09,205482.0,67.2294,67.5259,67.1485,67.481,205482.0
2022-07-13 12:30:00,75.1,75.26,75.0,75.26,247978.0,67.49,67.6338,67.4001,67.6338,247978.0
2022-07-13 13:00:00,75.26,75.5,75.01,75.13,261488.0,67.6338,67.8494,67.4091,67.5169,261488.0
2022-07-13 13:30:00,75.13,75.27,74.92,75.16,222343.0,67.5169,67.6427,67.3282,67.5439,222343.0
2022-07-13 14:00:00,75.16,75.16,74.61,74.95,302486.0,67.5439,67.5439,67.0496,67.3552,302486.0
2022-07-13 14:30:00,74.94,75.36,74.93,75.36,294957.0,67.3462,67.7236,67.3372,67.7236,294957.0
2022-07-13 15:00:00,75.35,75.37,75.04,75.07,386921.0,67.7146,67.7326,67.4361,67.463,386921.0
2022-07-13 15:30:00,75.08,75.12,74.73,74.97,1406072.0,67.472,67.5079,67.1575,67.3731,1406072.0
2022-07-14 09:30:00,74.01,74.01,72.05,72.89,1881413.0,66.5104,66.5104,64.749,65.5039,1881413.0
2022-07-14 10:00:00,72.88,74.25,72.71,74.25,1252251.0,65.4949,66.7261,65.3422,66.7261,1252251.0
2022-07-14 10:30:00,74.24,74.41,73.16,73.52,797043.0,66.7171,66.8699,65.7466,66.0701,797043.0
2022-07-14 11:00:00,73.53,74.46,73.53,74.32,643689.0,66.0791,66.9148,66.0791,66.789,643689.0
2022-07-14 11:30:00,74.34,74.88,73.84,74.81,674599.0,66.807,67.2923,66.3577,67.2294,674599.0
2022-07-14 12:00:00,74.81,74.83,74.29,74.3,334448.0,67.2294,67.2473,66.7621,66.771,334448.0
2022-07-14 12:30:00,74.3,74.49,73.85,74.13,356938.0,66.771,66.9418,66.3666,66.6183,356938.0
2022-07-14 13:00:00,74.12,74.32,73.93,74.27,429828.0,66.6093,66.789,66.4385,66.7441,429828.0
2022-07-14 13:30:00,74.26,74.26,73.91,74.15,420656.0,66.7351,66.7351,66.4206,66.6362,420656.0
2022-07-14 14:00:00,74.15,74.68,74.07,74.67,354741.0,66.6362,67.1125,66.5643,67.1035,354741.0
2022-07-14 14:30:00,74.68,75.07,74.61,74.94,555328.0,67.1125,67.463,67.0496,67.3462,555328.0
2022-07-14 15:00:00,74.95,74.97,74.58,74.91,320717.0,67.3552,67.3731,67.0227,67.3192,320717.0
2022-07-14 15:30:00,74.91,74.91,74.37,74.69,1203639.0,67.3192,67.3192,66.8339,67.1215,1203639.0
2022-07-15 09:30:00,75.94,76.39,75.66,76.06,1029448.0,68.2449,68.6493,67.9932,68.3527,1029448.0
2022-07-15 10:00:00,76.09,77.79,76.09,77.75,709437.0,68.3797,69.9074,68.3797,69.8714,709437.0
2022-07-15 10:30:00,77.76,77.83,77.25,77.64,533154.0,69.8804,69.9433,69.4221,69.7726,533154.0
2022-07-15 11:00:00,77.63,77.79,77.47,77.53,478293.0,69.7636,69.9074,69.6198,69.6737,478293.0
2022-07-15 11:30:00,77.53,77.74,77.35,77.61,332928.0,69.6737,69.8625,69.512,69.7456,332928.0
2022-07-15 12:00:00,77.61,77.89,77.48,77.64,377080.0,69.7456,69.9973,69.6288,69.7726,377080.0
2022-07-15 12:30:00,77.65,77.73,77.39,77.68,402848.0,69.7816,69.8535,69.5479,69.8085,402848.0
2022-07-15 13:00:00,77.68,77.99,77.68,77.99,534337.0,69.8085,70.0871,69.8085,70.0871,534337.0
2022-07-15 13:30:00,77.98,78.44,77.95,78.23,539201.0,70.0781,70.4915,70.0512,70.3028,539201.0
2022-07-15 14:00:00,78.23,78.47,78.19,78.42,498235.0,70.3028,70.5185,70.2669,70.4736,498235.0
2022-07-15 14:30:00,78.42,78.77,78.41,78.47,435498.0,70.4736,70.7881,70.4646,70.5185,435498.0
2022-07-15 15:00:00,78.47,78.49,78.07,78.09,534266.0,70.5185,70.5365,70.159,70.177,534266.0
2022-07-15 15:30:00,78.09,78.12,77.82,78.06,1604897.0,70.177,70.204,69.9344,70.15,1604897.0
2022-07-18 09:30:00,79.5,80.4,78.91,79.53,1165868.0,71.4441,72.2529,70.9139,71.4711,1165868.0
2022-07-18 10:00:00,79.54,79.75,79.02,79.75,465219.0,71.4801,71.6688,71.0128,71.6688,465219.0
2022-07-18 10:30:00,79.74,79.91,79.54,79.83,603583.0,71.6598,71.8126,71.4801,71.7407,603583.0
2022-07-18 11:00:00,79.83,79.88,79.27,79.48,709684.0,71.7407,71.7856,71.2374,71.4261,709684.0
2022-07-18 11:30:00,79.47,79.94,79.3,79.91,477214.0,71.4172,71.8395,71.2644,71.8126,477214.0
2022-07-18 12:00:00,79.91,79.93,79.37,79.7,409149.0,71.8126,71.8305,71.3273,71.6238,409149.0
2022-07-18 12:30:00,79.71,79.83,79.19,79.2,297969.0,71.6328,71.7407,71.1655,71.1745,297969.0
2022-07-18 13:00:00,79.21,79.46,79.11,79.42,383813.0,71.1835,71.4082,71.0936,71.3722,383813.0
2022-07-18 13:30:00,79.4,79.41,78.94,79.0,484601.0,71.3542,71.3632,70.9409,70.9948,484601.0
2022-07-18 14:00:00,78.99,79.17,78.82,78.82,366604.0,70.9858,71.1476,70.833,70.833,366604.0
2022-07-18 14:30:00,78.83,78.93,78.53,78.73,599718.0,70.842,70.9319,70.5724,70.7521,599718.0
2022-07-18 15:00:00,78.73,79.14,78.7,78.9,447204.0,70.7521,71.1206,70.7252,70.9049,447204.0
2022-07-18 15:30:00,78.91,79.01,78.42,78.89,1579619.0,70.9139,71.0038,70.4736,70.8959,1579619.0
2022-07-19 09:30:00,79.86,80.83,79.83,80.47,612244.0,71.7676,72.6393,71.7407,72.3158,612244.0
2022-07-19 10:00:00,80.48,80.98,80.4,80.72,770735.0,72.3248,72.7741,72.2529,72.5405,770735.0
2022-07-19 10:30:00,80.71,80.76,80.4,80.58,568352.0,72.5315,72.5764,72.2529,72.4147,568352.0
2022-07-19 11:00:00,80.6,80.98,80.58,80.9,662498.0,72.4327,72.7741,72.4147,72.7023,662498.0
2022-07-19 11:30:00,80.91,80.98,80.55,80.8,528912.0,72.7112,72.7741,72.3877,72.6124,528912.0
2022-07-19 12:00:00,80.8,80.96,80.66,80.93,253322.0,72.6124,72.7562,72.4866,72.7292,253322.0
2022-07-19 12:30:00,80.93,81.29,80.91,81.22,288356.0,72.7292,73.0527,72.7112,72.9898,288356.0
2022-07-19 13:00:00,81.22,81.33,81.13,81.31,227266.0,72.9898,73.0887,72.9089,73.0707,227266.0
2022-07-19 13:30:00,81.31,81.74,81.3,81.74,247123.0,73.0707,73.4571,73.0617,73.4571,247123.0
2022-07-19 14:00:00,81.74,81.97,81.64,81.68,532786.0,73.4571,73.6638,73.3673,73.4032,532786.0
2022-07-19 14:30:00,81.66,81.78,81.52,81.71,529267.0,73.3852,73.4931,73.2594,73.4302,529267.0
2022-07-19 15:00:00,81.69,81.99,81.6,81.93,512816.0,73.4122,73.6818,73.3313,73.6279,512816.0
2022-07-19 15:30:00,81.93,81.99,81.52,81.62,1388295.0,73.6279,73.6818,73.2594,73.3493,1388295.0
2022-07-20 09:30:00,81.47,81.9,81.34,81.5,615008.0,73.2145,73.6009,73.0977,73.2415,615008.0
2022-07-20 10:00:00,81.53,81.92,81.32,81.91,260189.0,73.2684,73.6189,73.0797,73.6099,260189.0
2022-07-20 10:30:00,81.89,82.27,81.86,82.17,333165.0,73.5919,73.9334,73.565,73.8436,333165.0
2022-07-20 11:00:00,82.18,82.18,81.66,81.91,423634.0,73.8525,73.8525,73.3852,73.6099,423634.0
2022-07-20 11:30:00,81.9,82.12,81.68,81.83,260473.0,73.6009,73.7986,73.4032,73.538,260473.0
2022-07-20 12:00:00,81.81,82.06,81.74,81.75,196990.0,73.52,73.7447,73.4571,73.4661,196990.0
2022-07-20 12:30:00,81.76,81.85,81.21,81.51,358750.0,73.4751,73.556,72.9808,73.2504,358750.0
2022-07-20 13:00:00,81.49,81.51,80.94,81.33,468136.0,73.2325,73.2504,72.7382,73.0887,468136.0
2022-07-20 13:30:00,81.32,81.5,81.02,81.09,218011.0,73.0797,73.2415,72.8101,72.873,218011.0
2022-07-20 14:00:00,81.08,81.69,81.07,81.61,235577.0,72.864,73.4122,72.855,73.3403,235577.0
2022-07-20 14:30:00,81.61,81.67,81.37,81.6,171867.0,73.3403,73.3942,73.1246,73.3313,171867.0
2022-07-20 15:00:00,81.59,81.9,81.54,81.89,320778.0,73.3223,73.6009,73.2774,73.5919,320778.0
2022-07-20 15:30:00,81.89,81.96,81.7,81.82,1007450.0,73.5919,73.6548,73.4212,73.529,1007450.0
2022-07-21 09:30:00,81.5,82.41,81.22,82.28,552941.0,73.2415,74.0592,72.9898,73.9424,552941.0
2022-07-21 10:00:00,82.29,82.4,81.56,81.61,424972.0,73.9514,74.0503,73.2954,73.3403,424972.0
2022-07-21 10:30:00,81.61,82.46,81.61,82.4,349860.0,73.3403,74.1042,73.3403,74.0503,349860.0
2022-07-21 11:00:00,82.38,82.38,81.95,82.13,248414.0,74.0323,74.0323,73.6459,73.8076,248414.0
2022-07-21 11:30:00,82.14,82.6,82.03,82.49,543830.0,73.8166,74.23,73.7177,74.1311,543830.0
2022-07-21 12:00:00,82.47,82.9,82.45,82.87,266332.0,74.1132,74.4996,74.0952,74.4726,266332.0
2022-07-21 12:30:00,82.86,83.1,82.86,83.03,241179.0,74.4636,74.6793,74.4636,74.6164,241179.0
2022-07-21 13:00:00,83.04,83.05,82.65,82.72,201942.0,74.6254,74.6344,74.2749,74.3378,201942.0
2022-07-21 13:30:00,82.73,82.79,82.48,82.64,216284.0,74.3468,74.4007,74.1221,74.2659,216284.0
2022-07-21 14:00:00,82.68,82.7,82.47,82.7,199388.0,74.3019,74.3199,74.1132,74.3199,199388.0
2022-07-21 14:30:00,82.66,82.67,82.42,82.51,160823.0,74.2839,74.2929,74.0682,74.1491,160823.0
2022-07-21 15:00:00,82.51,82.92,82.49,82.9,383952.0,74.1491,74.5176,74.1311,74.4996,383952.0
2022-07-21 15:30:00,82.91,83.06,82.73,83.04,784750.0,74.5086,74.6434,74.3468,74.6254,784750.0
2022-07-22 09:30:00,83.1,83.53,82.4,82.44,664123.0,74.6793,75.0657,74.0503,74.0862,664123.0
2022-07-22 10:00:00,82.47,82.81,82.2,82.72,323634.0,74.1132,74.4187,73.8705,74.3378,323634.0
2022-07-22 10:30:00,82.73,83.02,82.64,82.91,212144.0,74.3468,74.6074,74.2659,74.5086,212144.0
2022-07-22 11:00:00,82.91,83.03,82.52,82.54,175612.0,74.5086,74.6164,74.1581,74.1761,175612.0
2022-07-22 11:30:00,82.53,82.58,82.24,82.53,306058.0,74.1671,74.212,73.9065,74.1671,306058.0
2022-07-22 12:00:00,82.55,82.63,82.14,82.23,247572.0,74.1851,74.2569,73.8166,73.8975,247572.0
2022-07-22 12:30:00,82.25,82.47,82.23,82.26,149018.0,73.9155,74.1132,73.8975,73.9244,149018.0
2022-07-22 13:00:00,82.25,82.27,81.71,81.73,249157.0,73.9155,73.9334,73.4302,73.4481,249157.0
2022-07-22 13:30:00,81.71,82.09,81.66,82.01,271112.0,73.4302,73.7717,73.3852,73.6998,271112.0
2022-07-22 14:00:00,82.0,82.03,81.75,81.98,225056.0,73.6908,73.7177,73.4661,73.6728,225056.0
2022-07-22 14:30:00,81.98,82.18,81.89,82.03,162416.0,73.6728,73.8525,73.5919,73.7177,162416.0
2022-07-22 15:00:00,82.03,82.34,81.97,82.32,324646.0,73.7177,73.9963,73.6638,73.9784,324646.0
2022-07-22 15:30:00,82.34,82.44,82.17,82.44,783100.0,73.9963,74.0862,73.8436,74.0862,783100.0
2022-07-25 09:30:00,82.89,83.18,82.5,82.9,819133.0,74.4906,74.7512,74.1401,74.4996,819133.0
2022-07-25 10:00:00,82.94,82.99,82.29,82.37,614616.0,74.5355,74.5805,73.9514,74.0233,614616.0
2022-07-25 10:30:00,82.39,82.75,82.16,82.61,496340.0,74.0413,74.3648,73.8346,74.239,496340.0
2022-07-25 11:00:00,82.6,82.61,82.17,82.44,377652.0,74.23,74.239,73.8436,74.0862,377652.0
2022-07-25 11:30:00,82.45,82.75,82.4,82.75,180528.0,74.0952,74.3648,74.0503,74.3648,180528.0
2022-07-25 12:00:00,82.75,82.8,82.35,82.51,182419.0,74.3648,74.4097,74.0053,74.1491,182419.0
2022-07-25 12:30:00,82.51,82.83,82.5,82.68,146408.0,74.1491,74.4367,74.1401,74.3019,146408.0
2022-07-25 13:00:00,82.67,82.78,82.51,82.51,143688.0,74.2929,74.3917,74.1491,74.1491,143688.0
2022-07-25 13:30:00,82.52,82.57,82.3,82.36,197694.0,74.1581,74.203,73.9604,74.0143,197694.0
2022-07-25 14:00:00,82.37,82.44,82.21,82.28,177886.0,74.0233,74.0862,73.8795,73.9424,177886.0
2022-07-25 14:30:00,82.28,82.37,82.15,82.19,189867.0,73.9424,74.0233,73.8256,73.8615,189867.0
2022-07-25 15:00:00,82.19,82.45,82.12,82.32,321478.0,73.8615,74.0952,73.7986,73.9784,321478.0
2022-07-25 15:30:00,82.31,82.58,82.29,82.54,793422.0,73.9694,74.212,73.9514,74.1761,793422.0
2022-07-26 09:30:00,81.8,82.57,81.8,82.26,609754.0,73.5111,74.203,73.5111,73.9244,609754.0
2022-07-26 10:00:00,82.24,82.43,81.9,82.09,352933.0,73.9065,74.0772,73.6009,73.7717,352933.0
2022-07-26 10:30:00,82.09,82.56,81.99,82.38,325205.0,73.7717,74.194,73.6818,74.0323,325205.0
2022-07-26 11:00:00,82.38,82.49,81.67,81.68,331261.0,74.0323,74.1311,73.3942,73.4032,331261.0
2022-07-26 11:30:00,81.66,81.74,81.33,81.35,415403.0,73.3852,73.4571,73.0887,73.1067,415403.0
2022-07-26 12:00:00,81.34,81.44,81.09,81.33,246491.0,73.0977,73.1875,72.873,73.0887,246491.0
2022-07-26 12:30:00,81.34,81.48,81.13,81.35,180101.0,73.0977,73.2235,72.9089,73.1067,180101.0
2022-07-26 13:00:00,81.34,81.48,81.1,81.35,230239.0,73.0977,73.2235,72.882,73.1067,230239.0
2022-07-26 13:30:00,81.35,81.35,80.89,80.95,339292.0,73.1067,73.1067,72.6933,72.7472,339292.0
2022-07-26 14:00:00,80.95,81.23,80.93,80.95,272014.0,72.7472,72.9988,72.7292,72.7472,272014.0
2022-07-26 14:30:00,80.94,80.94,80.63,80.77,283294.0,72.7382,72.7382,72.4596,72.5854,283294.0
2022-07-26 15:00:00,80.77,80.92,80.63,80.86,376012.0,72.5854,72.7202,72.4596,72.6663,376012.0
2022-07-26 15:30:00,80.87,81.04,80.7,80.75,1027627.0,72.6753,72.8281,72.5225,72.5675,1027627.0
2022-07-27 09:30:00,81.39,81.56,80.96,81.45,401742.0,73.1426,73.2954,72.7562,73.1965,401742.0
2022-07-27 10:00:00,81.44,81.72,81.27,81.68,305409.0,73.1875,73.4392,73.0348,73.4032,305409.0
2022-07-27 10:30:00,81.68,81.87,81.43,81.46,364662.0,73.4032,73.574,73.1785,73.2055,364662.0
2022-07-27 11:00:00,81.47,81.57,81.24,81.42,237049.0,73.2145,73.3044,73.0078,73.1696,237049.0
2022-07-27 11:30:00,81.42,81.68,81.4,81.62,268481.0,73.1696,73.4032,73.1516,73.3493,268481.0
2022-07-27 12:00:00,81.63,81.64,81.35,81.36,230478.0,73.3583,73.3673,73.1067,73.1156,230478.0
2022-07-27 12:30:00,81.36,81.49,81.3,81.34,227373.0,73.1156,73.2325,73.0617,73.0977,227373.0
2022-07-27 13:00:00,81.33,81.5,81.24,81.48,234339.0,73.0887,73.2415,73.0078,73.2235,234339.0
2022-07-27 13:30:00,81.49,81.61,81.32,81.4,324156.0,73.2325,73.3403,73.0797,73.1516,324156.0
2022-07-27 14:00:00,81.4,81.58,81.17,81.36,364294.0,73.1516,73.3133,72.9449,73.1156,364294.0
2022-07-27 14:30:00,81.36,82.57,81.09,82.3,711953.0,73.1156,74.203,72.873,73.9604,711953.0
2022-07-27 15:00:00,82.31,82.85,82.17,82.85,469184.0,73.9694,74.4547,73.8436,74.4547,469184.0
2022-07-27 15:30:00,82.86,82.86,82.4,82.48,1076988.0,74.4636,74.4636,74.0503,74.1221,1076988.0
2022-07-28 09:30:00,81.76,82.54,81.49,81.64,570778.0,74.1616,74.8691,73.9167,74.0527,570778.0
2022-07-28 10:00:00,81.67,81.75,80.9,81.11,300883.0,74.0799,74.1525,73.3815,73.572,300883.0
2022-07-28 10:30:00,81.1,82.01,80.99,81.98,327570.0,73.5629,74.3883,73.4631,74.3611,327570.0
2022-07-28 11:00:00,82.0,82.4,81.93,82.39,316094.0,74.3793,74.7421,74.3158,74.733,316094.0
2022-07-28 11:30:00,82.39,82.75,82.24,82.56,349670.0,74.733,75.0596,74.597,74.8872,349670.0
2022-07-28 12:00:00,82.56,82.76,82.36,82.45,246068.0,74.8872,75.0686,74.7058,74.7875,246068.0
2022-07-28 12:30:00,82.47,82.63,82.27,82.59,156479.0,74.8056,74.9507,74.6242,74.9144,156479.0
2022-07-28 13:00:00,82.58,82.76,82.45,82.75,177266.0,74.9054,75.0686,74.7875,75.0596,177266.0
2022-07-28 13:30:00,82.75,82.98,82.72,82.92,157202.0,75.0596,75.2682,75.0324,75.2138,157202.0
2022-07-28 14:00:00,82.92,82.92,82.64,82.8,171180.0,75.2138,75.2138,74.9598,75.1049,171180.0
2022-07-28 14:30:00,82.8,83.01,82.74,82.92,396093.0,75.1049,75.2954,75.0505,75.2138,396093.0
2022-07-28 15:00:00,82.92,83.08,82.85,83.03,262344.0,75.2138,75.3589,75.1503,75.3136,262344.0
2022-07-28 15:30:00,83.03,83.07,82.78,82.93,806043.0,75.3136,75.3498,75.0868,75.2228,806043.0
2022-07-29 09:30:00,82.97,84.06,82.97,84.06,485901.0,75.2591,76.2478,75.2591,76.2478,485901.0
2022-07-29 10:00:00,84.06,84.52,83.95,84.41,403659.0,76.2478,76.6651,76.1481,76.5653,403659.0
2022-07-29 10:30:00,84.42,84.58,84.22,84.31,261337.0,76.5744,76.7195,76.393,76.4746,261337.0
2022-07-29 11:00:00,84.31,84.44,83.75,83.84,313940.0,76.4746,76.5925,75.9666,76.0483,313940.0
2022-07-29 11:30:00,83.85,84.23,83.85,84.22,290626.0,76.0573,76.402,76.0573,76.393,290626.0
2022-07-29 12:00:00,84.21,84.34,84.1,84.26,226468.0,76.3839,76.5018,76.2841,76.4292,226468.0
2022-07-29 12:30:00,84.28,84.41,84.2,84.3,203980.0,76.4474,76.5653,76.3748,76.4655,203980.0
2022-07-29 13:00:00,84.29,84.33,84.11,84.12,158287.0,76.4565,76.4927,76.2932,76.3023,158287.0
2022-07-29 13:30:00,84.12,84.28,84.08,84.14,157047.0,76.3023,76.4474,76.266,76.3204,157047.0
2022-07-29 14:00:00,84.15,84.52,84.08,84.51,235218.0,76.3295,76.6651,76.266,76.656,235218.0
2022-07-29 14:30:00,84.52,84.57,84.42,84.56,265864.0,76.6651,76.7104,76.5744,76.7014,265864.0
2022-07-29 15:00:00,84.56,84.63,84.38,84.52,255588.0,76.7014,76.7649,76.5381,76.6651,255588.0
2022-07-29 15:30:00,84.52,84.55,84.23,84.31,1189382.0,76.6651,76.6923,76.402,76.4746,1189382.0
2022-08-01 09:30:00,83.66,84.09,83.01,84.01,502768.0,75.885,76.275,75.2954,76.2025,502768.0
2022-08-01 10:00:00,83.99,84.54,83.82,83.84,327863.0,76.1843,76.6832,76.0301,76.0483,327863.0
2022-08-01 10:30:00,83.86,84.33,83.78,84.24,294581.0,76.0664,76.4927,75.9939,76.4111,294581.0
2022-08-01 11:00:00,84.25,84.34,83.81,84.02,258650.0,76.4202,76.5018,76.0211,76.2115,258650.0
2022-08-01 11:30:00,84.03,84.07,83.79,83.8,204219.0,76.2206,76.2569,76.0029,76.012,204219.0
2022-08-01 12:00:00,83.81,83.91,83.54,83.88,196222.0,76.0211,76.1118,75.7762,76.0846,196222.0
2022-08-01 12:30:00,83.88,83.97,83.64,83.77,199101.0,76.0846,76.1662,75.8669,75.9848,199101.0
2022-08-01 13:00:00,83.77,83.82,83.45,83.48,192278.0,75.9848,76.0301,75.6945,75.7217,192278.0
2022-08-01 13:30:00,83.5,83.52,83.18,83.49,215317.0,75.7399,75.758,75.4496,75.7308,215317.0
2022-08-01 14:00:00,83.48,83.79,83.33,83.73,198470.0,75.7217,76.0029,75.5857,75.9485,198470.0
2022-08-01 14:30:00,83.72,84.09,83.66,84.01,168654.0,75.9394,76.275,75.885,76.2025,168654.0
2022-08-01 15:00:00,84.01,84.15,83.89,84.0,200315.0,76.2025,76.3295,76.0936,76.1934,200315.0
2022-08-01 15:30:00,84.0,84.26,83.95,84.04,665620.0,76.1934,76.4292,76.1481,76.2297,665620.0
2022-08-02 09:30:00,83.33,83.76,82.96,83.19,466733.0,75.5857,75.9757,75.2501,75.4587,466733.0
2022-08-02 10:00:00,83.19,83.51,83.06,83.49,419175.0,75.4587,75.7489,75.3408,75.7308,419175.0
2022-08-02 10:30:00,83.49,84.18,83.44,83.92,340950.0,75.7308,76.3567,75.6855,76.1208,340950.0
2022-08-02 11:00:00,83.92,84.2,83.71,84.17,332987.0,76.1208,76.3748,75.9304,76.3476,332987.0
2022-08-02 11:30:00,84.17,84.22,84.0,84.06,257446.0,76.3476,76.393,76.1934,76.2478,257446.0
2022-08-02 12:00:00,84.05,84.56,84.0,84.55,239652.0,76.2388,76.7014,76.1934,76.6923,239652.0
2022-08-02 12:30:00,84.55,84.59,84.35,84.41,203395.0,76.6923,76.7286,76.5109,76.5653,203395.0
2022-08-02 13:00:00,84.39,84.46,84.02,84.11,204216.0,76.5472,76.6107,76.2115,76.2932,204216.0
2022-08-02 13:30:00,84.1,84.13,83.86,84.03,183961.0,76.2841,76.3113,76.0664,76.2206,183961.0
2022-08-02 14:00:00,84.02,84.18,83.93,84.14,233272.0,76.2115,76.3567,76.1299,76.3204,233272.0
2022-08-02 14:30:00,84.15,84.17,83.81,83.88,196256.0,76.3295,76.3476,76.0211,76.0846,196256.0
2022-08-02 15:00:00,83.88,83.96,83.64,83.93,299392.0,76.0846,76.1571,75.8669,76.1299,299392.0
2022-08-02 15:30:00,83.91,83.98,83.4,83.56,948646.0,76.1118,76.1753,75.6492,75.7943,948646.0
2022-08-03 09:30:00,84.68,84.72,84.14,84.26,475625.0,76.8102,76.8465,76.3204,76.4292,475625.0
2022-08-03 10:00:00,84.26,84.8,84.12,84.77,317629.0,76.4292,76.9191,76.3023,76.8918,317629.0
2022-08-03 10:30:00,84.77,84.87,84.27,84.42,378275.0,76.8918,76.9826,76.4383,76.5744,378275.0
2022-08-03 11:00:00,84.43,84.67,84.41,84.62,221994.0,76.5834,76.8011,76.5653,76.7558,221994.0
2022-08-03 11:30:00,84.63,85.09,84.6,85.0,308575.0,76.7649,77.1821,76.7376,77.1005,308575.0
2022-08-03 12:00:00,85.01,85.04,84.78,84.81,279033.0,77.1095,77.1368,76.9009,76.9281,279033.0
2022-08-03 12:30:00,84.81,85.18,84.8,85.03,235458.0,76.9281,77.2637,76.9191,77.1277,235458.0
2022-08-03 13:00:00,85.03,85.53,85.02,85.53,259061.0,77.1277,77.5812,77.1186,77.5812,259061.0
2022-08-03 13:30:00,85.53,85.59,85.27,85.32,224553.0,77.5812,77.6356,77.3454,77.3907,224553.0
2022-08-03 14:00:00,85.31,85.59,85.24,85.5,248928.0,77.3817,77.6356,77.3182,77.554,248928.0
2022-08-03 14:30:00,85.5,85.55,85.3,85.42,217663.0,77.554,77.5994,77.3726,77.4814,217663.0
2022-08-03 15:00:00,85.42,85.56,85.21,85.23,266826.0,77.4814,77.6084,77.291,77.3091,266826.0
2022-08-03 15:30:00,85.23,85.24,84.95,85.06,842991.0,77.3091,77.3182,77.0551,77.1549,842991.0
2022-08-04 09:30:00,85.2,85.65,84.8,85.32,425546.0,77.2819,77.6901,76.9191,77.3907,425546.0
2022-08-04 10:00:00,85.34,85.45,85.06,85.37,264293.0,77.4089,77.5086,77.1549,77.4361,264293.0
2022-08-04 10:30:00,85.39,85.52,85.07,85.43,363329.0,77.4542,77.5721,77.164,77.4905,363329.0
2022-08-04 11:00:00,85.44,85.55,85.33,85.45,354338.0,77.4996,77.5994,77.3998,77.5086,354338.0
2022-08-04 11:30:00,85.47,85.53,85.13,85.43,290668.0,77.5268,77.5812,77.2184,77.4905,290668.0
2022-08-04 12:00:00,85.42,85.47,85.25,85.44,264023.0,77.4814,77.5268,77.3272,77.4996,264023.0
2022-08-04 12:30:00,85.43,85.43,85.13,85.2,186515.0,77.4905,77.4905,77.2184,77.2819,186515.0
2022-08-04 13:00:00,85.2,85.44,85.19,85.41,207436.0,77.2819,77.4996,77.2728,77.4724,207436.0
2022-08-04 13:30:00,85.4,85.47,85.19,85.24,195979.0,77.4633,77.5268,77.2728,77.3182,195979.0
2022-08-04 14:00:00,85.24,85.39,85.22,85.37,176259.0,77.3182,77.4542,77.3,77.4361,176259.0
2022-08-04 14:30:00,85.38,85.42,85.19,85.24,211491.0,77.4452,77.4814,77.2728,77.3182,211491.0
2022-08-04 15:00:00,85.24,85.6,85.23,85.48,341919.0,77.3182,77.6447,77.3091,77.5359,341919.0
2022-08-04 15:30:00,85.48,85.5,85.25,85.35,715173.0,77.5359,77.554,77.3272,77.4179,715173.0
2022-08-05 09:30:00,84.99,85.76,84.71,85.73,478831.0,77.0914,77.7898,76.8374,77.7626,478831.0
2022-08-05 10:00:00,85.73,86.36,85.69,86.14,494174.0,77.7626,78.3341,77.7263,78.1345,494174.0
2022-08-05 10:30:00,86.17,86.71,86.07,86.46,411753.0,78.1617,78.6516,78.071,78.4248,411753.0
2022-08-05 11:00:00,86.47,86.49,85.61,85.63,352490.0,78.4339,78.452,77.6538,77.6719,352490.0
2022-08-05 11:30:00,85.61,85.96,85.6,85.63,204491.0,77.6538,77.9713,77.6447,77.6719,204491.0
2022-08-05 12:00:00,85.62,86.08,85.61,85.92,186428.0,77.6629,78.0801,77.6538,77.935,186428.0
2022-08-05 12:30:00,85.91,86.05,85.68,86.02,188138.0,77.9259,78.0529,77.7173,78.0257,188138.0
2022-08-05 13:00:00,86.01,86.12,85.92,85.99,199820.0,78.0166,78.1164,77.935,77.9985,199820.0
2022-08-05 13:30:00,86.0,86.18,85.99,86.04,209949.0,78.0075,78.1708,77.9985,78.0438,209949.0
2022-08-05 14:00:00,86.03,86.31,86.01,86.04,199427.0,78.0347,78.2887,78.0166,78.0438,199427.0
2022-08-05 14:30:00,86.03,86.18,85.92,86.0,222079.0,78.0347,78.1708,77.935,78.0075,222079.0
2022-08-05 15:00:00,86.02,86.2,85.97,86.11,268414.0,78.0257,78.1889,77.9803,78.1073,268414.0
2022-08-05 15:30:00,86.1,86.17,85.96,86.12,682135.0,78.0982,78.1617,77.9713,78.1164,682135.0
2022-08-08 09:30:00,86.76,87.22,86.58,86.85,458036.0,78.6969,79.1142,78.5336,78.7785,458036.0
2022-08-08 10:00:00,86.83,87.07,86.82,87.06,272465.0,78.7604,78.9781,78.7513,78.969,272465.0
2022-08-08 10:30:00,87.06,87.1,86.87,87.02,281675.0,78.969,79.0053,78.7967,78.9327,281675.0
2022-08-08 11:00:00,87.02,87.2,86.62,86.62,201348.0,78.9327,79.096,78.5699,78.5699,201348.0
2022-08-08 11:30:00,86.63,86.69,86.14,86.53,267580.0,78.579,78.6334,78.1345,78.4883,267580.0
2022-08-08 12:00:00,86.53,86.57,86.1,86.27,304020.0,78.4883,78.5246,78.0982,78.2524,304020.0
2022-08-08 12:30:00,86.24,86.58,86.21,86.36,196570.0,78.2252,78.5336,78.198,78.3341,196570.0
2022-08-08 13:00:00,86.36,86.56,86.25,86.25,160260.0,78.3341,78.5155,78.2343,78.2343,160260.0
2022-08-08 13:30:00,86.26,86.42,86.17,86.38,175954.0,78.2434,78.3885,78.1617,78.3522,175954.0
2022-08-08 14:00:00,86.37,86.39,86.11,86.18,224516.0,78.3431,78.3613,78.1073,78.1708,224516.0
2022-08-08 14:30:00,86.17,86.2,85.99,86.17,193255.0,78.1617,78.1889,77.9985,78.1617,193255.0
2022-08-08 15:00:00,86.18,86.28,86.06,86.21,202904.0,78.1708,78.2615,78.062,78.198,202904.0
2022-08-08 15:30:00,86.2,86.37,85.95,86.03,782201.0,78.1889,78.3431,77.9622,78.0347,782201.0
2022-08-09 09:30:00,86.45,86.77,86.05,86.45,332748.0,78.4157,78.706,78.0529,78.4157,332748.0
2022-08-09 10:00:00,86.44,86.84,86.25,86.65,311129.0,78.4066,78.7695,78.2343,78.5971,311129.0
2022-08-09 10:30:00,86.65,86.76,86.46,86.56,278424.0,78.5971,78.6969,78.4248,78.5155,278424.0
2022-08-09 11:00:00,86.57,86.58,86.07,86.43,243115.0,78.5246,78.5336,78.071,78.3976,243115.0
2022-08-09 11:30:00,86.42,86.43,86.18,86.31,159372.0,78.3885,78.3976,78.1708,78.2887,159372.0
2022-08-09 12:00:00,86.32,86.38,86.13,86.22,172099.0,78.2978,78.3522,78.1255,78.2071,172099.0
2022-08-09 12:30:00,86.22,86.43,86.18,86.42,173072.0,78.2071,78.3976,78.1708,78.3885,173072.0
2022-08-09 13:00:00,86.44,86.75,86.43,86.63,200899.0,78.4066,78.6878,78.3976,78.579,200899.0
2022-08-09 13:30:00,86.61,86.62,86.15,86.31,177632.0,78.5608,78.5699,78.1436,78.2887,177632.0
2022-08-09 14:00:00,86.31,86.39,85.89,85.9,214439.0,78.2887,78.3613,77.9078,77.9168,214439.0
2022-08-09 14:30:00,85.9,86.09,85.87,85.98,177763.0,77.9168,78.0892,77.8896,77.9894,177763.0
2022-08-09 15:00:00,85.97,86.27,85.92,86.21,196633.0,77.9803,78.2524,77.935,78.198,196633.0
2022-08-09 15:30:00,86.21,86.39,86.18,86.38,578496.0,78.198,78.3613,78.1708,78.3522,578496.0
2022-08-10 09:30:00,87.53,89.34,87.5,89.0,945608.0,79.3953,81.0371,79.3681,80.7287,945608.0
2022-08-10 10:00:00,89.0,89.66,88.95,89.3,571908.0,80.7287,81.3274,80.6834,81.0008,571908.0
2022-08-10 10:30:00,89.28,89.32,88.95,89.14,366233.0,80.9827,81.019,80.6834,80.8557,366233.0
2022-08-10 11:00:00,89.17,89.58,89.1,89.23,341354.0,80.8829,81.2548,80.8194,80.9374,341354.0
2022-08-10 11:30:00,89.25,89.33,89.03,89.26,222592.0,80.9555,81.0281,80.7559,80.9646,222592.0
2022-08-10 12:00:00,89.26,89.38,89.02,89.19,202115.0,80.9646,81.0734,80.7469,80.9011,202115.0
2022-08-10 12:30:00,89.21,89.29,89.07,89.11,226378.0,80.9192,80.9918,80.7922,80.8285,226378.0
2022-08-10 13:00:00,89.11,89.29,89.0,89.12,200109.0,80.8285,80.9918,80.7287,80.8376,200109.0
2022-08-10 13:30:00,89.13,89.39,89.04,89.26,228606.0,80.8466,81.0825,80.765,80.9646,228606.0
2022-08-10 14:00:00,89.26,89.41,89.18,89.2,270544.0,80.9646,81.1006,80.892,80.9101,270544.0
2022-08-10 14:30:00,89.2,89.26,88.77,88.79,233701.0,80.9101,80.9646,80.5201,80.5382,233701.0
2022-08-10 15:00:00,88.79,88.93,88.71,88.84,288639.0,80.5382,80.6652,80.4657,80.5836,288639.0
2022-08-10 15:30:00,88.83,89.12,88.65,88.84,1018708.0,80.5745,80.8376,80.4113,80.5836,1018708.0
2022-08-11 09:30:00,89.98,90.49,89.85,90.36,691325.0,81.6177,82.0803,81.4997,81.9623,691325.0
2022-08-11 10:00:00,90.35,90.8,90.3,90.55,422303.0,81.9533,82.3614,81.9079,82.1347,422303.0
2022-08-11 10:30:00,90.56,90.77,90.36,90.47,360349.0,82.1437,82.3342,81.9623,82.0621,360349.0
2022-08-11 11:00:00,90.47,90.5,89.82,90.06,340201.0,82.0621,82.0893,81.4725,81.6902,340201.0
2022-08-11 11:30:00,90.06,90.2,89.8,90.12,577912.0,81.6902,81.8172,81.4544,81.7446,577912.0
2022-08-11 12:00:00,90.12,90.5,90.1,90.5,307230.0,81.7446,82.0893,81.7265,82.0893,307230.0
2022-08-11 12:30:00,90.51,90.67,90.42,90.66,232390.0,82.0984,82.2435,82.0168,82.2345,232390.0
2022-08-11 13:00:00,90.67,90.84,90.49,90.57,429173.0,82.2435,82.3977,82.0803,82.1528,429173.0
2022-08-11 13:30:00,90.56,90.65,90.31,90.35,288259.0,82.1437,82.2254,81.917,81.9533,288259.0
2022-08-11 14:00:00,90.36,90.68,90.25,90.63,281247.0,81.9623,82.2526,81.8626,82.2072,281247.0
2022-08-11 14:30:00,90.63,90.65,90.15,90.31,337511.0,82.2072,82.2254,81.7719,81.917,337511.0
2022-08-11 15:00:00,90.3,90.35,90.12,90.27,544310.0,81.9079,81.9533,81.7446,81.8807,544310.0
2022-08-11 15:30:00,90.27,90.37,90.07,90.21,1573546.0,81.8807,81.9714,81.6993,81.8263,1573546.0
2022-08-12 09:30:00,90.62,90.79,90.45,90.55,453524.0,82.1982,82.3524,82.044,82.1347,453524.0
2022-08-12 10:00:00,90.52,90.53,90.06,90.37,338122.0,82.1075,82.1165,81.6902,81.9714,338122.0
2022-08-12 10:30:00,90.38,90.67,90.32,90.55,228416.0,81.9805,82.2435,81.9261,82.1347,228416.0
2022-08-12 11:00:00,90.54,90.99,90.48,90.91,284067.0,82.1256,82.5338,82.0712,82.4612,284067.0
2022-08-12 11:30:00,90.91,90.95,90.79,90.9,214676.0,82.4612,82.4975,82.3524,82.4522,214676.0
2022-08-12 12:00:00,90.9,91.2,90.88,91.2,283460.0,82.4522,82.7243,82.434,82.7243,283460.0
2022-08-12 12:30:00,91.2,91.22,90.98,91.14,180431.0,82.7243,82.7424,82.5247,82.6698,180431.0
2022-08-12 13:00:00,91.14,91.28,91.12,91.24,166837.0,82.6698,82.7968,82.6517,82.7606,166837.0
2022-08-12 13:30:00,91.25,91.3,91.14,91.22,263133.0,82.7696,82.815,82.6698,82.7424,263133.0
2022-08-12 14:00:00,91.22,91.27,91.14,91.22,131409.0,82.7424,82.7878,82.6698,82.7424,131409.0
2022-08-12 14:30:00,91.21,91.4,91.2,91.26,198384.0,82.7333,82.9057,82.7243,82.7787,198384.0
2022-08-12 15:00:00,91.26,91.49,91.2,91.45,258108.0,82.7787,82.9873,82.7243,82.951,258108.0
2022-08-12 15:30:00,91.45,91.75,91.34,91.63,912951.0,82.951,83.2232,82.8513,83.1143,912951.0
2022-08-15 09:30:00,90.65,91.54,90.46,91.49,508766.0,82.2254,83.0327,82.053,82.9873,508766.0
2022-08-15 10:00:00,91.51,91.51,91.13,91.21,333973.0,83.0055,83.0055,82.6608,82.7333,333973.0
2022-08-15 10:30:00,91.2,91.46,91.2,91.28,290730.0,82.7243,82.9601,82.7243,82.7968,290730.0
2022-08-15 11:00:00,91.27,91.39,91.15,91.26,303109.0,82.7878,82.8966,82.6789,82.7787,303109.0
2022-08-15 11:30:00,91.26,91.82,91.25,91.69,411663.0,82.7787,83.2866,82.7696,83.1687,411663.0
2022-08-15 12:00:00,91.69,91.93,91.59,91.87,197710.0,83.1687,83.3864,83.078,83.332,197710.0
2022-08-15 12:30:00,91.87,92.17,91.87,92.12,261377.0,83.332,83.6041,83.332,83.5588,261377.0
2022-08-15 13:00:00,92.12,92.2,91.91,91.99,262253.0,83.5588,83.6313,83.3683,83.4409,262253.0
2022-08-15 13:30:00,92.0,92.07,91.9,92.05,240896.0,83.4499,83.5134,83.3592,83.4953,240896.0
2022-08-15 14:00:00,92.04,92.17,91.95,92.16,254795.0,83.4862,83.6041,83.4046,83.5951,254795.0
2022-08-15 14:30:00,92.17,92.23,91.95,92.14,316360.0,83.6041,83.6585,83.4046,83.5769,316360.0
2022-08-15 15:00:00,92.15,92.29,92.0,92.08,708869.0,83.586,83.713,83.4499,83.5225,708869.0
2022-08-15 15:30:00,92.08,92.1,91.9,92.03,1090107.0,83.5225,83.5406,83.3592,83.4771,1090107.0
2022-08-16 09:30:00,91.48,91.91,91.37,91.64,390130.0,82.9782,83.3683,82.8785,83.1234,390130.0
2022-08-16 10:00:00,91.64,91.8,91.33,91.64,257951.0,83.1234,83.2685,82.8422,83.1234,257951.0
2022-08-16 10:30:00,91.64,91.83,91.44,91.65,277821.0,83.1234,83.2957,82.942,83.1324,277821.0
2022-08-16 11:00:00,91.65,91.98,91.65,91.94,219647.0,83.1324,83.4318,83.1324,83.3955,219647.0
2022-08-16 11:30:00,91.92,92.16,91.89,92.14,207403.0,83.3774,83.5951,83.3501,83.5769,207403.0
2022-08-16 12:00:00,92.15,92.19,92.02,92.08,192642.0,83.586,83.6223,83.4681,83.5225,192642.0
2022-08-16 12:30:00,92.08,92.14,91.91,91.94,160290.0,83.5225,83.5769,83.3683,83.3955,160290.0
2022-08-16 13:00:00,91.94,92.08,91.87,92.02,186084.0,83.3955,83.5225,83.332,83.4681,186084.0
2022-08-16 13:30:00,92.03,92.15,91.98,92.11,170277.0,83.4771,83.586,83.4318,83.5497,170277.0
2022-08-16 14:00:00,92.11,92.27,92.06,92.09,250930.0,83.5497,83.6948,83.5043,83.5316,250930.0
2022-08-16 14:30:00,92.09,92.1,91.36,91.6,282563.0,83.5316,83.5406,82.8694,83.0871,282563.0
2022-08-16 15:00:00,91.59,91.72,91.39,91.68,349966.0,83.078,83.1959,82.8966,83.1597,349966.0
2022-08-16 15:30:00,91.68,91.99,91.67,91.83,674827.0,83.1597,83.4409,83.1506,83.2957,674827.0
2022-08-17 09:30:00,90.39,91.14,90.35,90.99,404587.0,81.9895,82.6698,81.9533,82.5338,404587.0
2022-08-17 10:00:00,90.99,91.09,90.76,90.94,321148.0,82.5338,82.6245,82.3252,82.4884,321148.0
2022-08-17 10:30:00,90.94,91.01,90.61,90.65,322204.0,82.4884,82.5519,82.1891,82.2254,322204.0
2022-08-17 11:00:00,90.65,90.88,90.59,90.85,221179.0,82.2254,82.434,82.171,82.4068,221179.0
2022-08-17 11:30:00,90.84,90.93,90.58,90.65,236443.0,82.3977,82.4794,82.1619,82.2254,236443.0
2022-08-17 12:00:00,90.65,91.14,90.64,91.14,186125.0,82.2254,82.6698,82.2163,82.6698,186125.0
2022-08-17 12:30:00,91.14,91.26,91.07,91.16,174361.0,82.6698,82.7787,82.6064,82.688,174361.0
2022-08-17 13:00:00,91.16,91.35,91.08,91.34,166494.0,82.688,82.8603,82.6154,82.8513,166494.0
2022-08-17 13:30:00,91.33,91.36,91.19,91.23,138714.0,82.8422,82.8694,82.7152,82.7515,138714.0
2022-08-17 14:00:00,91.22,91.65,91.19,91.58,480155.0,82.7424,83.1324,82.7152,83.069,480155.0
2022-08-17 14:30:00,91.6,91.83,91.36,91.36,196507.0,83.0871,83.2957,82.8694,82.8694,196507.0
2022-08-17 15:00:00,91.34,91.58,91.12,91.31,281997.0,82.8513,83.069,82.6517,82.824,281997.0
2022-08-17 15:30:00,91.31,91.49,91.22,91.35,698652.0,82.824,82.9873,82.7424,82.8603,698652.0
2022-08-18 09:30:00,91.17,91.29,91.01,91.06,374387.0,82.6971,82.8059,82.5519,82.5973,374387.0
2022-08-18 10:00:00,91.08,91.3,90.99,91.21,219944.0,82.6154,82.815,82.5338,82.7333,219944.0
2022-08-18 10:30:00,91.22,91.48,91.17,91.4,194147.0,82.7424,82.9782,82.6971,82.9057,194147.0
2022-08-18 11:00:00,91.4,91.45,91.21,91.44,226063.0,82.9057,82.951,82.7333,82.942,226063.0
2022-08-18 11:30:00,91.45,91.62,91.42,91.55,170103.0,82.951,83.1052,82.9238,83.0417,170103.0
2022-08-18 12:00:00,91.56,91.66,91.4,91.43,176779.0,83.0508,83.1415,82.9057,82.9329,176779.0
2022-08-18 12:30:00,91.44,91.46,91.27,91.4,161375.0,82.942,82.9601,82.7878,82.9057,161375.0
2022-08-18 13:00:00,91.4,91.58,91.36,91.51,147556.0,82.9057,83.069,82.8694,83.0055,147556.0
2022-08-18 13:30:00,91.51,91.61,91.47,91.53,139308.0,83.0055,83.0962,82.9692,83.0236,139308.0
2022-08-18 14:00:00,91.53,91.68,91.5,91.67,173204.0,83.0236,83.1597,82.9964,83.1506,173204.0
2022-08-18 14:30:00,91.66,91.83,91.57,91.82,162982.0,83.1415,83.2957,83.0599,83.2866,162982.0
2022-08-18 15:00:00,91.83,91.95,91.77,91.84,412520.0,83.2957,83.4046,83.2413,83.3048,412520.0
2022-08-18 15:30:00,91.84,92.0,91.6,91.74,852251.0,83.3048,83.4499,83.0871,83.2141,852251.0
2022-08-19 09:30:00,90.65,90.92,90.2,90.34,620616.0,82.2254,82.4703,81.8172,81.9442,620616.0
2022-08-19 10:00:00,90.33,90.48,90.05,90.38,294044.0,81.9351,82.0712,81.6811,81.9805,294044.0
2022-08-19 10:30:00,90.38,90.43,90.06,90.11,420652.0,81.9805,82.0258,81.6902,81.7356,420652.0
2022-08-19 11:00:00,90.1,90.16,89.66,89.96,387179.0,81.7265,81.7809,81.3274,81.5995,387179.0
2022-08-19 11:30:00,89.97,90.17,89.85,90.02,226011.0,81.6086,81.79,81.4997,81.6539,226011.0
2022-08-19 12:00:00,90.01,90.19,89.94,90.06,167030.0,81.6449,81.8081,81.5814,81.6902,167030.0
2022-08-19 12:30:00,90.05,90.24,89.96,90.15,205641.0,81.6811,81.8535,81.5995,81.7719,205641.0
2022-08-19 13:00:00,90.16,90.25,90.09,90.1,152246.0,81.7809,81.8626,81.7174,81.7265,152246.0
2022-08-19 13:30:00,90.1,90.18,89.98,90.12,150812.0,81.7265,81.7991,81.6177,81.7446,150812.0
2022-08-19 14:00:00,90.12,90.18,89.89,90.06,249893.0,81.7446,81.7991,81.536,81.6902,249893.0
2022-08-19 14:30:00,90.06,90.18,89.9,89.93,184485.0,81.6902,81.7991,81.5451,81.5723,184485.0
2022-08-19 15:00:00,89.92,90.17,89.79,90.12,280963.0,81.5632,81.79,81.4453,81.7446,280963.0
2022-08-19 15:30:00,90.13,90.28,89.97,90.0,795733.0,81.7537,81.8898,81.6086,81.6358,795733.0
2022-08-22 09:30:00,88.43,88.54,87.81,88.04,707209.0,80.2117,80.3115,79.6493,79.8579,707209.0
2022-08-22 10:00:00,88.04,88.11,87.71,87.82,354513.0,79.8579,79.9214,79.5586,79.6584,354513.0
2022-08-22 10:30:00,87.82,88.17,87.82,88.04,260462.0,79.6584,79.9759,79.6584,79.8579,260462.0
2022-08-22 11:00:00,88.03,88.62,88.02,88.56,216682.0,79.8489,80.384,79.8398,80.3296,216682.0
2022-08-22 11:30:00,88.57,88.71,88.49,88.63,266586.0,80.3387,80.4657,80.2661,80.3931,266586.0
2022-08-22 12:00:00,88.63,88.8,88.59,88.67,176351.0,80.3931,80.5473,80.3568,80.4294,176351.0
2022-08-22 12:30:00,88.66,88.84,88.66,88.83,166249.0,80.4203,80.5836,80.4203,80.5745,166249.0
2022-08-22 13:00:00,88.82,88.86,88.55,88.6,219212.0,80.5655,80.6017,80.3205,80.3659,219212.0
2022-08-22 13:30:00,88.59,88.61,88.41,88.51,197301.0,80.3568,80.375,80.1936,80.2843,197301.0
2022-08-22 14:00:00,88.52,88.62,88.34,88.59,217387.0,80.2933,80.384,80.1301,80.3568,217387.0
2022-08-22 14:30:00,88.58,88.59,88.27,88.39,224725.0,80.3478,80.3568,80.0666,80.1754,224725.0
2022-08-22 15:00:00,88.39,88.54,88.34,88.39,312464.0,80.1754,80.3115,80.1301,80.1754,312464.0
2022-08-22 15:30:00,88.39,88.59,88.2,88.48,808435.0,80.1754,80.3568,80.0031,80.2571,808435.0
2022-08-23 09:30:00,88.46,89.25,88.14,88.96,501924.0,80.2389,80.9555,79.9487,80.6924,501924.0
2022-08-23 10:00:00,88.96,89.13,88.75,88.78,333130.0,80.6924,80.8466,80.502,80.5292,333130.0
2022-08-23 10:30:00,88.78,89.02,88.47,88.49,233168.0,80.5292,80.7469,80.248,80.2661,233168.0
2022-08-23 11:00:00,88.48,88.54,88.25,88.42,270274.0,80.2571,80.3115,80.0484,80.2026,270274.0
2022-08-23 11:30:00,88.43,88.57,88.29,88.37,252693.0,80.2117,80.3387,80.0847,80.1573,252693.0
2022-08-23 12:00:00,88.37,88.48,88.17,88.23,213113.0,80.1573,80.2571,79.9759,80.0303,213113.0
2022-08-23 12:30:00,88.22,88.49,88.2,88.44,173674.0,80.0212,80.2661,80.0031,80.2208,173674.0
2022-08-23 13:00:00,88.43,88.52,88.3,88.48,198478.0,80.2117,80.2933,80.0938,80.2571,198478.0
2022-08-23 13:30:00,88.48,88.59,88.18,88.28,278336.0,80.2571,80.3568,79.9849,80.0756,278336.0
2022-08-23 14:00:00,88.28,88.45,88.22,88.39,233304.0,80.0756,80.2298,80.0212,80.1754,233304.0
2022-08-23 14:30:00,88.39,88.41,88.09,88.2,271481.0,80.1754,80.1936,79.9033,80.0031,271481.0
2022-08-23 15:00:00,88.2,88.28,88.05,88.13,265449.0,80.0031,80.0756,79.867,79.9396,265449.0
2022-08-23 15:30:00,88.13,88.47,87.95,88.29,1119771.0,79.9396,80.248,79.7763,80.0847,1119771.0
2022-08-24 09:30:00,87.99,88.33,87.81,88.06,319418.0,79.8126,80.121,79.6493,79.8761,319418.0
2022-08-24 10:00:00,88.06,88.5,87.88,88.4,272258.0,79.8761,80.2752,79.7128,80.1845,272258.0
2022-08-24 10:30:00,88.41,88.56,88.26,88.45,203177.0,80.1936,80.3296,80.0575,80.2298,203177.0
2022-08-24 11:00:00,88.45,88.92,88.42,88.82,265665.0,80.2298,80.6562,80.2026,80.5655,265665.0
2022-08-24 11:30:00,88.82,89.03,88.77,88.91,186738.0,80.5655,80.7559,80.5201,80.6471,186738.0
2022-08-24 12:00:00,88.91,89.04,88.77,88.78,186384.0,80.6471,80.765,80.5201,80.5292,186384.0
2022-08-24 12:30:00,88.79,88.79,88.45,88.52,190126.0,80.5382,80.5382,80.2298,80.2933,190126.0
2022-08-24 13:00:00,88.5,88.59,88.38,88.39,139055.0,80.2752,80.3568,80.1663,80.1754,139055.0
2022-08-24 13:30:00,88.39,88.46,88.36,88.42,125847.0,80.1754,80.2389,80.1482,80.2026,125847.0
2022-08-24 14:00:00,88.42,88.49,88.38,88.4,148040.0,80.2026,80.2661,80.1663,80.1845,148040.0
2022-08-24 14:30:00,88.41,88.5,88.32,88.48,166891.0,80.1936,80.2752,80.1119,80.2571,166891.0
2022-08-24 15:00:00,88.48,88.65,88.44,88.61,222953.0,80.2571,80.4113,80.2208,80.375,222953.0
2022-08-24 15:30:00,88.61,88.84,88.53,88.61,659722.0,80.375,80.5836,80.3024,80.375,659722.0
2022-08-25 09:30:00,89.07,89.84,88.8,89.83,303189.0,80.7922,81.4907,80.5473,81.4816,303189.0
2022-08-25 10:00:00,89.85,89.95,89.63,89.92,272319.0,81.4997,81.5904,81.3002,81.5632,272319.0
2022-08-25 10:30:00,89.93,90.08,89.91,90.04,254943.0,81.5723,81.7084,81.5542,81.6721,254943.0
2022-08-25 11:00:00,90.04,90.1,89.53,89.69,239224.0,81.6721,81.7265,81.2095,81.3546,239224.0
2022-08-25 11:30:00,89.7,89.84,89.63,89.8,147565.0,81.3637,81.4907,81.3002,81.4544,147565.0
2022-08-25 12:00:00,89.81,89.81,89.35,89.51,178212.0,81.4634,81.4634,81.0462,81.1913,178212.0
2022-08-25 12:30:00,89.52,89.56,89.3,89.46,105011.0,81.2004,81.2367,81.0008,81.146,105011.0
2022-08-25 13:00:00,89.44,89.55,89.38,89.5,193897.0,81.1278,81.2276,81.0734,81.1823,193897.0
2022-08-25 13:30:00,89.5,89.74,89.43,89.7,146189.0,81.1823,81.4,81.1188,81.3637,146189.0
2022-08-25 14:00:00,89.7,89.73,89.59,89.65,187342.0,81.3637,81.3909,81.2639,81.3183,187342.0
2022-08-25 14:30:00,89.66,89.66,89.35,89.42,157275.0,81.3274,81.3274,81.0462,81.1097,157275.0
2022-08-25 15:00:00,89.43,89.52,89.34,89.48,198760.0,81.1188,81.2004,81.0371,81.1641,198760.0
2022-08-25 15:30:00,89.48,89.98,89.36,89.97,817626.0,81.1641,81.6177,81.0553,81.6086,817626.0
2022-08-26 09:30:00,90.34,90.49,89.84,90.18,289118.0,81.9442,82.0803,81.4907,81.7991,289118.0
2022-08-26 10:00:00,90.18,90.18,88.58,88.66,315735.0,81.7991,81.7991,80.3478,80.4203,315735.0
2022-08-26 10:30:00,88.67,88.67,88.12,88.28,328163.0,80.4294,80.4294,79.9305,80.0756,328163.0
2022-08-26 11:00:00,88.26,88.32,87.69,87.85,309044.0,80.0575,80.1119,79.5405,79.6856,309044.0
2022-08-26 11:30:00,87.87,88.1,87.73,87.86,210159.0,79.7037,79.9124,79.5768,79.6947,210159.0
2022-08-26 12:00:00,87.87,87.87,87.47,87.52,203921.0,79.7037,79.7037,79.3409,79.3863,203921.0
2022-08-26 12:30:00,87.51,87.62,87.26,87.61,221905.0,79.3772,79.477,79.1504,79.4679,221905.0
2022-08-26 13:00:00,87.6,87.66,87.41,87.43,193397.0,79.4588,79.5133,79.2865,79.3046,193397.0
2022-08-26 13:30:00,87.42,87.46,87.14,87.37,311669.0,79.2956,79.3318,79.0416,79.2502,311669.0
2022-08-26 14:00:00,87.37,87.46,87.15,87.36,294010.0,79.2502,79.3318,79.0507,79.2411,294010.0
2022-08-26 14:30:00,87.34,87.4,87.22,87.25,223178.0,79.223,79.2774,79.1142,79.1414,223178.0
2022-08-26 15:00:00,87.24,87.51,87.24,87.35,261667.0,79.1323,79.3772,79.1323,79.2321,261667.0
2022-08-26 15:30:00,87.36,87.36,86.72,86.79,1207800.0,79.2411,79.2411,78.6606,78.7241,1207800.0
2022-08-29 09:30:00,86.14,86.43,85.72,85.83,519326.0,78.1345,78.3976,77.7536,77.8533,519326.0
2022-08-29 10:00:00,85.81,85.9,85.38,85.39,492978.0,77.8352,77.9168,77.4452,77.4542,492978.0
2022-08-29 10:30:00,85.39,85.47,85.06,85.29,439236.0,77.4542,77.5268,77.1549,77.3635,439236.0
2022-08-29 11:00:00,85.27,85.96,85.27,85.78,241567.0,77.3454,77.9713,77.3454,77.808,241567.0
2022-08-29 11:30:00,85.79,86.19,85.77,86.06,194999.0,77.8171,78.1799,77.7989,78.062,194999.0
2022-08-29 12:00:00,86.06,86.34,85.88,85.95,237716.0,78.062,78.3159,77.8987,77.9622,237716.0
2022-08-29 12:30:00,85.94,86.38,85.76,86.14,209050.0,77.9531,78.3522,77.7898,78.1345,209050.0
2022-08-29 13:00:00,86.14,86.2,85.76,85.97,173283.0,78.1345,78.1889,77.7898,77.9803,173283.0
2022-08-29 13:30:00,85.96,86.32,85.94,86.18,179119.0,77.9713,78.2978,77.9531,78.1708,179119.0
2022-08-29 14:00:00,86.19,86.19,85.81,85.87,190290.0,78.1799,78.1799,77.8352,77.8896,190290.0
2022-08-29 14:30:00,85.87,86.07,85.59,85.81,348994.0,77.8896,78.071,77.6356,77.8352,348994.0
2022-08-29 15:00:00,85.81,86.07,85.64,85.7,460977.0,77.8352,78.071,77.681,77.7354,460977.0
2022-08-29 15:30:00,85.7,85.94,85.3,85.36,1152773.0,77.7354,77.9531,77.3726,77.427,1152773.0
2022-08-30 09:30:00,86.14,86.23,85.18,85.25,474076.0,78.1345,78.2162,77.2637,77.3272,474076.0
2022-08-30 10:00:00,85.26,85.43,84.76,84.79,453765.0,77.3363,77.4905,76.8828,76.91,453765.0
2022-08-30 10:30:00,84.8,84.94,84.39,84.94,549068.0,76.9191,77.046,76.5472,77.046,549068.0
2022-08-30 11:00:00,84.91,85.11,84.68,84.8,423016.0,77.0188,77.2002,76.8102,76.9191,423016.0
2022-08-30 11:30:00,84.79,85.03,84.7,84.94,232330.0,76.91,77.1277,76.8284,77.046,232330.0
2022-08-30 12:00:00,84.93,85.26,84.9,85.09,204287.0,77.037,77.3363,77.0098,77.1821,204287.0
2022-08-30 12:30:00,85.09,85.1,84.76,84.85,187135.0,77.1821,77.1912,76.8828,76.9644,187135.0
2022-08-30 13:00:00,84.84,84.9,84.39,84.5,258587.0,76.9553,77.0098,76.5472,76.6469,258587.0
2022-08-30 13:30:00,84.48,84.6,84.2,84.54,476464.0,76.6288,76.7376,76.3748,76.6832,476464.0
2022-08-30 14:00:00,84.53,84.63,84.32,84.32,404492.0,76.6742,76.7649,76.4837,76.4837,404492.0
2022-08-30 14:30:00,84.31,84.65,84.3,84.38,464747.0,76.4746,76.783,76.4655,76.5381,464747.0
2022-08-30 15:00:00,84.38,84.75,84.37,84.6,830880.0,76.5381,76.8737,76.529,76.7376,830880.0
2022-08-30 15:30:00,84.61,84.72,84.25,84.43,1356052.0,76.7467,76.8465,76.4202,76.5834,1356052.0
2022-08-31 09:30:00,84.61,85.07,84.06,84.72,478248.0,76.7467,77.164,76.2478,76.8465,478248.0
2022-08-31 10:00:00,84.7,84.85,84.34,84.66,363301.0,76.8284,76.9644,76.5018,76.7921,363301.0
2022-08-31 10:30:00,84.64,85.22,84.51,84.95,252710.0,76.7739,77.3,76.656,77.0551,252710.0
2022-08-31 11:00:00,84.95,85.11,84.69,84.91,334047.0,77.0551,77.2002,76.8193,77.0188,334047.0
2022-08-31 11:30:00,84.89,85.22,84.78,85.19,220070.0,77.0007,77.3,76.9009,77.2728,220070.0
2022-08-31 12:00:00,85.21,85.28,84.89,84.92,204514.0,77.291,77.3544,77.0007,77.0279,204514.0
2022-08-31 12:30:00,84.94,85.07,84.85,85.04,201024.0,77.046,77.164,76.9644,77.1368,201024.0
2022-08-31 13:00:00,85.05,85.22,84.92,85.03,312107.0,77.1458,77.3,77.0279,77.1277,312107.0
2022-08-31 13:30:00,85.03,85.08,84.73,84.84,330039.0,77.1277,77.173,76.8556,76.9553,330039.0
2022-08-31 14:00:00,84.84,85.06,84.71,84.9,284560.0,76.9553,77.1549,76.8374,77.0098,284560.0
2022-08-31 14:30:00,84.89,84.95,84.7,84.95,315833.0,77.0007,77.0551,76.8284,77.0551,315833.0
2022-08-31 15:00:00,84.94,85.65,84.87,85.59,782787.0,77.046,77.6901,76.9826,77.6356,782787.0
2022-08-31 15:30:00,85.59,85.94,85.19,85.2,1504167.0,77.6356,77.9531,77.2728,77.2819,1504167.0
2022-09-01 09:30:00,84.67,84.78,83.68,84.0,422945.0,76.8011,76.9009,75.9031,76.1934,422945.0
2022-09-01 10:00:00,83.99,84.18,83.39,84.17,451695.0,76.1843,76.3567,75.6401,76.3476,451695.0
2022-09-01 10:30:00,84.17,84.25,83.72,84.09,381228.0,76.3476,76.4202,75.9394,76.275,381228.0
2022-09-01 11:00:00,84.1,84.57,83.92,84.19,346698.0,76.2841,76.7104,76.1208,76.3657,346698.0
2022-09-01 11:30:00,84.19,84.58,84.17,84.34,272258.0,76.3657,76.7195,76.3476,76.5018,272258.0
2022-09-01 12:00:00,84.33,84.8,84.33,84.66,210867.0,76.4927,76.9191,76.4927,76.7921,210867.0
2022-09-01 12:30:00,84.65,84.75,84.5,84.61,254778.0,76.783,76.8737,76.6469,76.7467,254778.0
2022-09-01 13:00:00,84.6,85.21,84.5,85.17,263452.0,76.7376,77.291,76.6469,77.2547,263452.0
2022-09-01 13:30:00,85.17,85.22,84.91,85.0,291956.0,77.2547,77.3,77.0188,77.1005,291956.0
2022-09-01 14:00:00,85.0,85.33,84.8,85.24,281456.0,77.1005,77.3998,76.9191,77.3182,281456.0
2022-09-01 14:30:00,85.26,85.44,85.03,85.27,308130.0,77.3363,77.4996,77.1277,77.3454,308130.0
2022-09-01 15:00:00,85.27,85.54,85.21,85.35,535049.0,77.3454,77.5903,77.291,77.4179,535049.0
2022-09-01 15:30:00,85.33,86.21,85.27,86.16,1465860.0,77.3998,78.198,77.3454,78.1527,1465860.0
2022-09-02 09:30:00,87.36,87.49,86.86,87.4,423678.0,79.2411,79.3591,78.7876,79.2774,423678.0
2022-09-02 10:00:00,87.41,87.67,86.79,87.66,313782.0,79.2865,79.5223,78.7241,79.5133,313782.0
2022-09-02 10:30:00,87.67,88.14,87.66,88.12,484935.0,79.5223,79.9487,79.5133,79.9305,484935.0
2022-09-02 11:00:00,88.13,88.63,88.04,88.55,546052.0,79.9396,80.3931,79.8579,80.3205,546052.0
2022-09-02 11:30:00,88.55,88.79,88.45,88.56,323319.0,80.3205,80.5382,80.2298,80.3296,323319.0
2022-09-02 12:00:00,88.56,88.96,88.27,88.59,652789.0,80.3296,80.6924,80.0666,80.3568,652789.0
2022-09-02 12:30:00,88.59,89.03,87.73,88.08,1331128.0,80.3568,80.7559,79.5768,79.8942,1331128.0
2022-09-02 13:00:00,88.06,88.06,86.79,86.93,383079.0,79.8761,79.8761,78.7241,78.8511,383079.0
2022-09-02 13:30:00,86.92,87.17,86.6,86.71,374313.0,78.842,79.0688,78.5518,78.6516,374313.0
2022-09-02 14:00:00,86.7,87.02,86.64,87.0,323610.0,78.6425,78.9327,78.5881,78.9146,323610.0
2022-09-02 14:30:00,86.99,87.05,86.56,86.57,232373.0,78.9055,78.96,78.5155,78.5246,232373.0
2022-09-02 15:00:00,86.56,86.95,86.44,86.54,343641.0,78.5155,78.8692,78.4066,78.4973,343641.0
2022-09-02 15:30:00,86.54,86.55,85.72,86.39,1383524.0,78.4973,78.5064,77.7536,78.3613,1383524.0
2022-09-06 09:30:00,86.75,86.84,84.04,84.31,962108.0,78.6878,78.7695,76.2297,76.4746,962108.0
2022-09-06 10:00:00,84.31,84.33,83.16,84.12,1018476.0,76.4746,76.4927,75.4315,76.3023,1018476.0
2022-09-06 10:30:00,84.15,84.79,83.7,84.61,502097.0,76.3295,76.91,75.9213,76.7467,502097.0
2022-09-06 11:00:00,84.6,84.97,84.45,84.49,336302.0,76.7376,77.0733,76.6016,76.6379,336302.0
2022-09-06 11:30:00,84.48,85.29,84.41,85.23,547146.0,76.6288,77.3635,76.5653,77.3091,547146.0
2022-09-06 12:00:00,85.23,85.26,84.55,84.82,999239.0,77.3091,77.3363,76.6923,76.9372,999239.0
2022-09-06 12:30:00,84.82,85.15,84.68,84.98,373065.0,76.9372,77.2365,76.8102,77.0823,373065.0
2022-09-06 13:00:00,84.98,85.02,84.27,84.47,470213.0,77.0823,77.1186,76.4383,76.6197,470213.0
2022-09-06 13:30:00,84.46,84.98,84.45,84.9,394846.0,76.6107,77.0823,76.6016,77.0098,394846.0
2022-09-06 14:00:00,84.88,85.21,84.82,85.04,299381.0,76.9916,77.291,76.9372,77.1368,299381.0
2022-09-06 14:30:00,85.04,85.12,84.83,84.94,283708.0,77.1368,77.2093,76.9463,77.046,283708.0
2022-09-06 15:00:00,84.95,85.31,84.85,85.13,379865.0,77.0551,77.3817,76.9644,77.2184,379865.0
2022-09-06 15:30:00,85.12,85.29,84.87,85.17,1265975.0,77.2093,77.3635,76.9826,77.2547,1265975.0
2022-09-07 09:30:00,84.37,85.67,84.37,85.27,559007.0,76.529,77.7082,76.529,77.3454,559007.0
2022-09-07 10:00:00,85.25,85.92,85.1,85.87,363983.0,77.3272,77.935,77.1912,77.8896,363983.0
2022-09-07 10:30:00,85.9,86.49,85.89,86.4,459819.0,77.9168,78.452,77.9078,78.3704,459819.0
2022-09-07 11:00:00,86.4,86.69,86.18,86.49,329334.0,78.3704,78.6334,78.1708,78.452,329334.0
2022-09-07 11:30:00,86.49,86.7,86.32,86.53,211135.0,78.452,78.6425,78.2978,78.4883,211135.0
2022-09-07 12:00:00,86.52,86.66,86.16,86.37,222846.0,78.4792,78.6062,78.1527,78.3431,222846.0
2022-09-07 12:30:00,86.36,86.57,86.12,86.5,236835.0,78.3341,78.5246,78.1164,78.4611,236835.0
2022-09-07 13:00:00,86.51,86.59,86.29,86.36,200958.0,78.4701,78.5427,78.2706,78.3341,200958.0
2022-09-07 13:30:00,86.37,86.97,86.36,86.91,294426.0,78.3431,78.8874,78.3341,78.833,294426.0
2022-09-07 14:00:00,86.91,87.19,86.85,87.04,238062.0,78.833,79.0869,78.7785,78.9509,238062.0
2022-09-07 14:30:00,87.04,87.24,86.98,87.2,238398.0,78.9509,79.1323,78.8965,79.096,238398.0
2022-09-07 15:00:00,87.21,87.26,86.87,87.03,291783.0,79.1051,79.1504,78.7967,78.9418,291783.0
2022-09-07 15:30:00,87.02,87.06,86.72,86.85,958942.0,78.9327,78.969,78.6606,78.7785,958942.0
2022-09-08 09:30:00,86.53,87.79,86.0,87.73,527515.0,78.4883,79.6312,78.0075,79.5768,527515.0
2022-09-08 10:00:00,87.72,87.94,87.24,87.92,499593.0,79.5677,79.7672,79.1323,79.7491,499593.0
2022-09-08 10:30:00,87.91,88.17,87.82,88.03,353454.0,79.74,79.9759,79.6584,79.8489,353454.0
2022-09-08 11:00:00,88.04,88.41,88.01,88.17,301495.0,79.8579,80.1936,79.8307,79.9759,301495.0
2022-09-08 11:30:00,88.17,88.32,88.08,88.12,230597.0,79.9759,80.1119,79.8942,79.9305,230597.0
2022-09-08 12:00:00,88.12,88.18,87.12,87.42,257997.0,79.9305,79.9849,79.0234,79.2956,257997.0
2022-09-08 12:30:00,87.42,88.31,87.4,88.08,244088.0,79.2956,80.1029,79.2774,79.8942,244088.0
2022-09-08 13:00:00,88.07,88.4,87.79,88.32,243790.0,79.8852,80.1845,79.6312,80.1119,243790.0
2022-09-08 13:30:00,88.32,88.43,88.02,88.2,270025.0,80.1119,80.2117,79.8398,80.0031,270025.0
2022-09-08 14:00:00,88.23,88.33,88.11,88.23,288665.0,80.0303,80.121,79.9214,80.0303,288665.0
2022-09-08 14:30:00,88.25,88.39,87.82,87.98,237487.0,80.0484,80.1754,79.6584,79.8035,237487.0
2022-09-08 15:00:00,88.0,88.3,87.81,88.25,299536.0,79.8217,80.0938,79.6493,80.0484,299536.0
2022-09-08 15:30:00,88.25,88.49,87.97,88.44,682474.0,80.0484,80.2661,79.7945,80.2208,682474.0
2022-09-09 09:30:00,89.22,89.42,88.8,89.42,418157.0,80.9283,81.1097,80.5473,81.1097,418157.0
2022-09-09 10:00:00,89.4,89.82,89.35,89.47,368562.0,81.0916,81.4725,81.0462,81.155,368562.0
2022-09-09 10:30:00,89.47,89.54,89.32,89.47,238405.0,81.155,81.2185,81.019,81.155,238405.0
2022-09-09 11:00:00,89.48,89.48,89.18,89.3,243430.0,81.1641,81.1641,80.892,81.0008,243430.0
2022-09-09 11:30:00,89.31,89.44,89.06,89.41,198155.0,81.0099,81.1278,80.7832,81.1006,198155.0
2022-09-09 12:00:00,89.41,89.43,89.09,89.28,230206.0,81.1006,81.1188,80.8104,80.9827,230206.0
2022-09-09 12:30:00,89.29,89.49,89.16,89.41,157845.0,80.9918,81.1732,80.8739,81.1006,157845.0
2022-09-09 13:00:00,89.41,89.57,89.31,89.44,161438.0,81.1006,81.2458,81.0099,81.1278,161438.0
2022-09-09 13:30:00,89.44,89.56,89.3,89.41,175280.0,81.1278,81.2367,81.0008,81.1006,175280.0
2022-09-09 14:00:00,89.42,89.61,89.29,89.53,263966.0,81.1097,81.282,80.9918,81.2095,263966.0
2022-09-09 14:30:00,89.53,89.54,89.27,89.41,184548.0,81.2095,81.2185,80.9736,81.1006,184548.0
2022-09-09 15:00:00,89.41,89.53,89.28,89.41,309119.0,81.1006,81.2095,80.9827,81.1006,309119.0
2022-09-09 15:30:00,89.42,89.59,89.34,89.45,879262.0,81.1097,81.2639,81.0371,81.1369,879262.0
2022-09-12 09:30:00,90.0,90.98,89.93,90.98,573776.0,81.6358,82.5247,81.5723,82.5247,573776.0
2022-09-12 10:00:00,90.98,91.04,90.6,90.79,294287.0,82.5247,82.5791,82.18,82.3524,294287.0
2022-09-12 10:30:00,90.8,90.85,90.39,90.45,443537.0,82.3614,82.4068,81.9895,82.044,443537.0
2022-09-12 11:00:00,90.46,90.71,90.19,90.71,270436.0,82.053,82.2798,81.8081,82.2798,270436.0
2022-09-12 11:30:00,90.7,90.77,90.21,90.39,350882.0,82.2707,82.3342,81.8263,81.9895,350882.0
2022-09-12 12:00:00,90.37,90.43,90.09,90.38,407813.0,81.9714,82.0258,81.7174,81.9805,407813.0
2022-09-12 12:30:00,90.38,90.44,90.23,90.43,237690.0,81.9805,82.0349,81.8444,82.0258,237690.0
2022-09-12 13:00:00,90.42,90.66,90.25,90.61,286384.0,82.0168,82.2345,81.8626,82.1891,286384.0
2022-09-12 13:30:00,90.63,90.65,90.28,90.32,246120.0,82.2072,82.2254,81.8898,81.9261,246120.0
2022-09-12 14:00:00,90.31,90.36,89.9,89.95,294559.0,81.917,81.9623,81.5451,81.5904,294559.0
2022-09-12 14:30:00,89.95,90.21,89.84,90.11,231095.0,81.5904,81.8263,81.4907,81.7356,231095.0
2022-09-12 15:00:00,90.13,90.28,90.05,90.09,260915.0,81.7537,81.8898,81.6811,81.7174,260915.0
2022-09-12 15:30:00,90.08,90.23,89.92,90.2,1097294.0,81.7084,81.8444,81.5632,81.8172,1097294.0
2022-09-13 09:30:00,88.01,88.68,87.46,88.35,737811.0,79.8307,80.4385,79.3318,80.1391,737811.0
2022-09-13 10:00:00,88.34,88.39,87.59,87.62,385625.0,80.1301,80.1754,79.4498,79.477,385625.0
2022-09-13 10:30:00,87.61,87.71,87.11,87.47,350792.0,79.4679,79.5586,79.0144,79.3409,350792.0
2022-09-13 11:00:00,87.47,88.06,87.44,88.02,388746.0,79.3409,79.8761,79.3137,79.8398,388746.0
2022-09-13 11:30:00,88.02,88.1,87.65,87.81,232585.0,79.8398,79.9124,79.5042,79.6493,232585.0
2022-09-13 12:00:00,87.81,88.16,87.79,87.85,174370.0,79.6493,79.9668,79.6312,79.6856,174370.0
2022-09-13 12:30:00,87.85,87.99,87.74,87.83,194185.0,79.6856,79.8126,79.5858,79.6675,194185.0
2022-09-13 13:00:00,87.83,88.22,87.69,88.2,305914.0,79.6675,80.0212,79.5405,80.0031,305914.0
2022-09-13 13:30:00,88.21,88.28,87.95,88.03,231453.0,80.0121,80.0756,79.7763,79.8489,231453.0
2022-09-13 14:00:00,88.03,88.09,87.7,87.73,248476.0,79.8489,79.9033,79.5495,79.5768,248476.0
2022-09-13 14:30:00,87.73,87.76,87.16,87.38,283889.0,79.5768,79.604,79.0597,79.2593,283889.0
2022-09-13 15:00:00,87.38,87.52,87.16,87.17,314891.0,79.2593,79.3863,79.0597,79.0688,314891.0
2022-09-13 15:30:00,87.17,87.24,86.8,87.04,1211320.0,79.0688,79.1323,78.7332,78.9509,1211320.0
2022-09-14 09:30:00,87.54,88.11,87.25,87.52,499464.0,79.4044,79.9214,79.1414,79.3863,499464.0
2022-09-14 10:00:00,87.53,87.71,86.17,86.18,507700.0,79.3953,79.5586,78.1617,78.1708,507700.0
2022-09-14 10:30:00,86.2,87.19,86.13,87.1,581490.0,78.1889,79.0869,78.1255,79.0053,581490.0
2022-09-14 11:00:00,87.1,87.14,86.76,86.93,388425.0,79.0053,79.0416,78.6969,78.8511,388425.0
2022-09-14 11:30:00,86.95,87.18,86.75,86.85,272392.0,78.8692,79.0779,78.6878,78.7785,272392.0
2022-09-14 12:00:00,86.86,87.19,86.73,86.99,225794.0,78.7876,79.0869,78.6697,78.9055,225794.0
2022-09-14 12:30:00,87.02,87.34,86.66,87.14,223648.0,78.9327,79.223,78.6062,79.0416,223648.0
2022-09-14 13:00:00,87.15,87.28,86.96,87.02,230317.0,79.0507,79.1686,78.8783,78.9327,230317.0
2022-09-14 13:30:00,87.02,87.06,86.54,86.7,280069.0,78.9327,78.969,78.4973,78.6425,280069.0
2022-09-14 14:00:00,86.69,86.89,86.48,86.83,236151.0,78.6334,78.8148,78.4429,78.7604,236151.0
2022-09-14 14:30:00,86.81,86.94,86.51,86.59,240890.0,78.7423,78.8602,78.4701,78.5427,240890.0
2022-09-14 15:00:00,86.59,86.71,86.3,86.46,330541.0,78.5427,78.6516,78.2797,78.4248,330541.0
2022-09-14 15:30:00,86.45,87.24,86.17,87.19,946631.0,78.4157,79.1323,78.1617,79.0869,946631.0
2022-09-15 09:30:00,87.34,88.87,87.25,88.83,533836.0,79.223,80.6108,79.1414,80.5745,533836.0
2022-09-15 10:00:00,88.83,89.18,88.28,88.31,476056.0,80.5745,80.892,80.0756,80.1029,476056.0
2022-09-15 10:30:00,88.3,88.84,88.27,88.47,312871.0,80.0938,80.5836,80.0666,80.248,312871.0
2022-09-15 11:00:00,88.45,88.79,88.19,88.66,267555.0,80.2298,80.5382,79.994,80.4203,267555.0
2022-09-15 11:30:00,88.65,88.78,88.3,88.51,244416.0,80.4113,80.5292,80.0938,80.2843,244416.0
2022-09-15 12:00:00,88.52,88.73,88.36,88.43,361482.0,80.2933,80.4838,80.1482,80.2117,361482.0
2022-09-15 12:30:00,88.43,88.95,88.41,88.95,268436.0,80.2117,80.6834,80.1936,80.6834,268436.0
2022-09-15 13:00:00,88.95,89.46,88.95,89.34,314739.0,80.6834,81.146,80.6834,81.0371,314739.0
2022-09-15 13:30:00,89.33,89.34,88.76,88.84,263258.0,81.0281,81.0371,80.511,80.5836,263258.0
2022-09-15 14:00:00,88.84,88.93,88.46,88.89,193944.0,80.5836,80.6652,80.2389,80.629,193944.0
2022-09-15 14:30:00,88.9,88.98,88.43,88.48,208515.0,80.638,80.7106,80.2117,80.2571,208515.0
2022-09-15 15:00:00,88.45,88.48,87.75,87.88,348051.0,80.2298,80.2571,79.5949,79.7128,348051.0
2022-09-15 15:30:00,87.88,88.38,87.83,88.26,1032323.0,79.7128,80.1663,79.6675,80.0575,1032323.0
2022-09-16 09:30:00,87.4,87.49,85.58,85.74,1707513.0,79.2774,79.3591,77.6266,77.7717,1707513.0
2022-09-16 10:00:00,85.75,87.24,85.75,87.06,370654.0,77.7808,79.1323,77.7808,78.969,370654.0
2022-09-16 10:30:00,87.09,87.31,86.72,86.74,271474.0,78.9962,79.1958,78.6606,78.6788,271474.0
2022-09-16 11:00:00,86.75,87.01,86.55,86.65,247947.0,78.6878,78.9237,78.5064,78.5971,247947.0
2022-09-16 11:30:00,86.64,86.93,86.58,86.92,292243.0,78.5881,78.8511,78.5336,78.842,292243.0
2022-09-16 12:00:00,86.92,86.93,86.48,86.56,365322.0,78.842,78.8511,78.4429,78.5155,365322.0
2022-09-16 12:30:00,86.55,86.99,86.52,86.9,248631.0,78.5064,78.9055,78.4792,78.8239,248631.0
2022-09-16 13:00:00,86.88,86.95,86.69,86.86,230400.0,78.8058,78.8692,78.6334,78.7876,230400.0
2022-09-16 13:30:00,86.85,87.24,86.74,86.89,305951.0,78.7785,79.1323,78.6788,78.8148,305951.0
2022-09-16 14:00:00,86.89,87.25,86.69,87.08,357727.0,78.8148,79.1414,78.6334,78.9872,357727.0
2022-09-16 14:30:00,87.07,87.23,86.82,87.12,492895.0,78.9781,79.1232,78.7513,79.0234,492895.0
2022-09-16 15:00:00,87.12,87.46,87.08,87.22,430322.0,79.0234,79.3318,78.9872,79.1142,430322.0
2022-09-16 15:30:00,87.22,87.7,87.05,87.43,1633239.0,79.1142,79.5495,78.96,79.3046,1633239.0
2022-09-19 09:30:00,86.12,88.04,86.08,87.94,481746.0,78.1164,79.8579,78.0801,79.7672,481746.0
2022-09-19 10:00:00,87.94,88.52,87.72,88.52,265316.0,79.7672,80.2933,79.5677,80.2933,265316.0
2022-09-19 10:30:00,88.54,89.0,88.42,88.73,234241.0,80.3115,80.7287,80.2026,80.4838,234241.0
2022-09-19 11:00:00,88.77,89.02,88.45,88.46,261853.0,80.5201,80.7469,80.2298,80.2389,261853.0
2022-09-19 11:30:00,88.45,88.53,88.25,88.29,210251.0,80.2298,80.3024,80.0484,80.0847,210251.0
2022-09-19 12:00:00,88.29,88.41,88.0,88.09,128335.0,80.0847,80.1936,79.8217,79.9033,128335.0
2022-09-19 12:30:00,88.08,88.44,88.04,88.43,148614.0,79.8942,80.2208,79.8579,80.2117,148614.0
2022-09-19 13:00:00,88.45,88.53,88.25,88.51,124865.0,80.2298,80.3024,80.0484,80.2843,124865.0
2022-09-19 13:30:00,88.52,88.53,88.12,88.16,173346.0,80.2933,80.3024,79.9305,79.9668,173346.0
2022-09-19 14:00:00,88.17,88.27,87.93,88.05,168961.0,79.9759,80.0666,79.7582,79.867,168961.0
2022-09-19 14:30:00,88.03,88.09,87.87,88.06,181847.0,79.8489,79.9033,79.7037,79.8761,181847.0
2022-09-19 15:00:00,88.07,88.53,88.06,88.41,527353.0,79.8852,80.3024,79.8761,80.1936,527353.0
2022-09-19 15:30:00,88.42,88.81,88.39,88.73,577948.0,80.2026,80.5564,80.1754,80.4838,577948.0
2022-09-20 09:30:00,88.1,88.45,87.41,87.45,496475.0,79.9124,80.2298,79.2865,79.3228,496475.0
2022-09-20 10:00:00,87.46,87.69,87.2,87.48,373905.0,79.3318,79.5405,79.096,79.35,373905.0
2022-09-20 10:30:00,87.45,87.45,87.06,87.39,261376.0,79.3228,79.3228,78.969,79.2684,261376.0
2022-09-20 11:00:00,87.38,87.59,87.11,87.44,243889.0,79.2593,79.4498,79.0144,79.3137,243889.0
2022-09-20 11:30:00,87.44,87.7,87.29,87.61,324477.0,79.3137,79.5495,79.1776,79.4679,324477.0
2022-09-20 12:00:00,87.63,87.74,87.28,87.29,298229.0,79.486,79.5858,79.1686,79.1776,298229.0
2022-09-20 12:30:00,87.28,87.3,87.0,87.13,261208.0,79.1686,79.1867,78.9146,79.0325,261208.0
2022-09-20 13:00:00,87.12,87.22,86.93,86.94,499589.0,79.0234,79.1142,78.8511,78.8602,499589.0
2022-09-20 13:30:00,86.93,86.98,86.37,86.44,329794.0,78.8511,78.8965,78.3431,78.4066,329794.0
2022-09-20 14:00:00,86.43,86.84,86.43,86.67,320163.0,78.3976,78.7695,78.3976,78.6153,320163.0
2022-09-20 14:30:00,86.66,86.98,86.42,86.8,282436.0,78.6062,78.8965,78.3885,78.7332,282436.0
2022-09-20 15:00:00,86.8,87.17,86.67,87.06,256046.0,78.7332,79.0688,78.6153,78.969,256046.0
2022-09-20 15:30:00,87.06,87.39,86.91,87.18,1431374.0,78.969,79.2684,78.833,79.0779,1431374.0
2022-09-21 09:30:00,87.9,88.0,87.17,87.42,407065.0,79.731,79.8217,79.0688,79.2956,407065.0
2022-09-21 10:00:00,87.44,88.19,87.42,88.17,301676.0,79.3137,79.994,79.2956,79.9759,301676.0
2022-09-21 10:30:00,88.18,88.46,88.0,88.45,366545.0,79.9849,80.2389,79.8217,80.2298,366545.0
2022-09-21 11:00:00,88.45,88.6,88.17,88.3,243428.0,80.2298,80.3659,79.9759,80.0938,243428.0
2022-09-21 11:30:00,88.29,88.51,88.18,88.49,182864.0,80.0847,80.2843,79.9849,80.2661,182864.0
2022-09-21 12:00:00,88.49,88.62,88.41,88.53,171183.0,80.2661,80.384,80.1936,80.3024,171183.0
2022-09-21 12:30:00,88.56,88.63,88.41,88.42,187612.0,80.3296,80.3931,80.1936,80.2026,187612.0
2022-09-21 13:00:00,88.43,88.69,88.38,88.68,276262.0,80.2117,80.4475,80.1663,80.4385,276262.0
2022-09-21 13:30:00,88.68,88.91,88.63,88.86,314433.0,80.4385,80.6471,80.3931,80.6017,314433.0
2022-09-21 14:00:00,88.87,88.89,87.36,87.64,574219.0,80.6108,80.629,79.2411,79.4951,574219.0
2022-09-21 14:30:00,87.62,89.15,87.37,88.79,1417792.0,79.477,80.8648,79.2502,80.5382,1417792.0
2022-09-21 15:00:00,88.79,88.92,87.46,87.46,1177528.0,80.5382,80.6562,79.3318,79.3318,1177528.0
2022-09-21 15:30:00,87.45,87.55,86.35,86.37,1384011.0,79.3228,79.4135,78.325,78.3431,1384011.0
2022-09-22 09:30:00,86.91,87.25,85.04,85.06,678107.0,78.833,79.1414,77.1368,77.1549,678107.0
2022-09-22 10:00:00,85.07,85.69,84.82,85.23,543539.0,77.164,77.7263,76.9372,77.3091,543539.0
2022-09-22 10:30:00,85.23,85.34,84.71,84.74,452127.0,77.3091,77.4089,76.8374,76.8646,452127.0
2022-09-22 11:00:00,84.73,84.74,84.27,84.69,521202.0,76.8556,76.8646,76.4383,76.8193,521202.0
2022-09-22 11:30:00,84.7,85.01,84.62,84.7,193775.0,76.8284,77.1095,76.7558,76.8284,193775.0
2022-09-22 12:00:00,84.7,85.08,84.57,84.84,319075.0,76.8284,77.173,76.7104,76.9553,319075.0
2022-09-22 12:30:00,84.84,85.19,84.7,85.08,253528.0,76.9553,77.2728,76.8284,77.173,253528.0
2022-09-22 13:00:00,85.08,85.2,84.87,85.2,292337.0,77.173,77.2819,76.9826,77.2819,292337.0
2022-09-22 13:30:00,85.2,85.3,84.92,85.13,242113.0,77.2819,77.3726,77.0279,77.2184,242113.0
2022-09-22 14:00:00,85.12,85.17,84.59,84.82,248627.0,77.2093,77.2547,76.7286,76.9372,248627.0
2022-09-22 14:30:00,84.82,85.36,84.77,85.3,272222.0,76.9372,77.427,76.8918,77.3726,272222.0
2022-09-22 15:00:00,85.31,85.57,85.05,85.29,509169.0,77.3817,77.6175,77.1458,77.3635,509169.0
2022-09-22 15:30:00,85.29,85.62,84.73,84.75,1370627.0,77.3635,77.6629,76.8556,76.8737,1370627.0
2022-09-23 09:30:00,83.28,83.69,82.24,82.3,647682.0,75.5403,75.9122,74.597,74.6514,647682.0
2022-09-23 10:00:00,82.28,82.41,81.7,81.97,553187.0,74.6333,74.7512,74.1072,74.3521,553187.0
2022-09-23 10:30:00,81.97,82.04,81.4,81.43,481967.0,74.3521,74.4156,73.835,73.8623,481967.0
2022-09-23 11:00:00,81.42,81.69,81.29,81.5,429963.0,73.8532,74.0981,73.7353,73.9257,429963.0
2022-09-23 11:30:00,81.51,81.58,80.44,80.84,520170.0,73.9348,73.9983,72.9643,73.3271,520170.0
2022-09-23 12:00:00,80.83,81.09,80.78,80.8,353549.0,73.318,73.5538,73.2727,73.2908,353549.0
2022-09-23 12:30:00,80.8,81.27,80.51,81.15,424818.0,73.2908,73.7171,73.0278,73.6083,424818.0
2022-09-23 13:00:00,81.14,81.33,80.85,80.88,256265.0,73.5992,73.7715,73.3362,73.3634,256265.0
2022-09-23 13:30:00,80.88,80.99,80.65,80.81,249484.0,73.3634,73.4631,73.1547,73.2999,249484.0
2022-09-23 14:00:00,80.8,81.03,80.44,80.65,319613.0,73.2908,73.4994,72.9643,73.1547,319613.0
2022-09-23 14:30:00,80.65,80.73,80.22,80.26,371856.0,73.1547,73.2273,72.7647,72.801,371856.0
2022-09-23 15:00:00,80.25,80.88,80.23,80.82,648693.0,72.7919,73.3634,72.7738,73.3089,648693.0
2022-09-23 15:30:00,80.84,81.65,80.81,81.51,1542989.0,73.3271,74.0618,73.2999,73.9348,1542989.0
2022-09-26 09:30:00,80.92,81.66,80.5,80.69,488689.0,73.3996,74.0709,73.0187,73.191,488689.0
2022-09-26 10:00:00,80.7,81.03,79.92,80.77,363859.0,73.2001,73.4994,72.4926,73.2636,363859.0
2022-09-26 10:30:00,80.75,80.79,80.29,80.45,300060.0,73.2454,73.2817,72.8282,72.9733,300060.0
2022-09-26 11:00:00,80.46,80.53,79.62,79.68,327430.0,72.9824,73.0459,72.2205,72.2749,327430.0
2022-09-26 11:30:00,79.66,79.84,79.43,79.67,406143.0,72.2567,72.42,72.0481,72.2658,406143.0
2022-09-26 12:00:00,79.64,79.72,79.37,79.5,369399.0,72.2386,72.3112,71.9937,72.1116,369399.0
2022-09-26 12:30:00,79.49,79.71,79.13,79.63,277214.0,72.1025,72.3021,71.776,72.2295,277214.0
2022-09-26 13:00:00,79.62,79.62,79.01,79.28,283589.0,72.2205,72.2205,71.6672,71.9121,283589.0
2022-09-26 13:30:00,79.25,79.76,79.25,79.36,306649.0,71.8849,72.3475,71.8849,71.9846,306649.0
2022-09-26 14:00:00,79.36,79.96,79.19,79.19,317710.0,71.9846,72.5289,71.8304,71.8304,317710.0
2022-09-26 14:30:00,79.19,80.22,79.17,80.07,327763.0,71.8304,72.7647,71.8123,72.6286,327763.0
2022-09-26 15:00:00,80.08,80.35,79.84,79.9,356703.0,72.6377,72.8826,72.42,72.4744,356703.0
2022-09-26 15:30:00,79.91,80.37,79.7,79.78,1097126.0,72.4835,72.9008,72.293,72.3656,1097126.0
2022-09-27 09:30:00,80.7,80.85,80.16,80.49,529868.0,73.2001,73.3362,72.7103,73.0096,529868.0
2022-09-27 10:00:00,80.51,80.53,79.77,80.13,432105.0,73.0278,73.0459,72.3565,72.6831,432105.0
2022-09-27 10:30:00,80.15,80.71,80.11,80.6,271359.0,72.7012,73.2092,72.6649,73.1094,271359.0
2022-09-27 11:00:00,80.61,80.69,79.63,79.71,267101.0,73.1185,73.191,72.2295,72.3021,267101.0
2022-09-27 11:30:00,79.7,79.94,79.14,79.16,255807.0,72.293,72.5107,71.7851,71.8032,255807.0
2022-09-27 12:00:00,79.1,79.14,78.35,78.76,366524.0,71.7488,71.7851,71.0685,71.4404,366524.0
2022-09-27 12:30:00,78.73,78.9,78.52,78.71,224042.0,71.4132,71.5674,71.2227,71.395,224042.0
2022-09-27 13:00:00,78.71,78.82,78.44,78.53,284517.0,71.395,71.4948,71.1501,71.2318,284517.0
2022-09-27 13:30:00,78.52,78.75,78.42,78.61,269855.0,71.2227,71.4313,71.132,71.3043,269855.0
2022-09-27 14:00:00,78.6,78.85,78.49,78.82,304284.0,71.2953,71.522,71.1955,71.4948,304284.0
2022-09-27 14:30:00,78.81,79.54,78.69,79.39,244042.0,71.4857,72.1479,71.3769,72.0118,244042.0
2022-09-27 15:00:00,79.38,79.4,79.08,79.17,291875.0,72.0028,72.0209,71.7306,71.8123,291875.0
2022-09-27 15:30:00,79.19,79.62,78.94,79.51,893967.0,71.8304,72.2205,71.6037,72.1207,893967.0
2022-09-28 09:30:00,79.76,81.29,79.69,81.24,493986.0,72.3475,73.7353,72.284,73.6899,493986.0
2022-09-28 10:00:00,81.22,81.51,80.46,81.31,394870.0,73.6718,73.9348,72.9824,73.7534,394870.0
2022-09-28 10:30:00,81.31,81.47,81.08,81.17,277732.0,73.7534,73.8985,73.5448,73.6264,277732.0
2022-09-28 11:00:00,81.12,81.47,80.9,81.17,307741.0,73.5811,73.8985,73.3815,73.6264,307741.0
2022-09-28 11:30:00,81.16,81.2,80.79,81.02,219691.0,73.6173,73.6536,73.2817,73.4904,219691.0
2022-09-28 12:00:00,81.03,81.31,80.92,80.95,234597.0,73.4994,73.7534,73.3996,73.4269,234597.0
2022-09-28 12:30:00,80.97,81.17,80.84,81.11,174610.0,73.445,73.6264,73.3271,73.572,174610.0
2022-09-28 13:00:00,81.14,81.5,81.04,81.31,189741.0,73.5992,73.9257,73.5085,73.7534,189741.0
2022-09-28 13:30:00,81.28,81.31,81.02,81.13,160790.0,73.7262,73.7534,73.4904,73.5901,160790.0
2022-09-28 14:00:00,81.12,81.19,80.96,81.06,161557.0,73.5811,73.6446,73.4359,73.5266,161557.0
2022-09-28 14:30:00,81.05,81.28,81.02,81.19,142999.0,73.5176,73.7262,73.4904,73.6446,142999.0
2022-09-28 15:00:00,81.22,81.7,81.17,81.69,226294.0,73.6718,74.1072,73.6264,74.0981,226294.0
2022-09-28 15:30:00,81.69,81.89,81.36,81.39,765780.0,74.0981,74.2795,73.7988,73.826,765780.0
2022-09-29 09:30:00,80.8,81.03,79.67,79.79,310117.0,73.2908,73.4994,72.2658,72.3747,310117.0
2022-09-29 10:00:00,79.8,79.8,79.03,79.26,351067.0,72.3837,72.3837,71.6853,71.8939,351067.0
2022-09-29 10:30:00,79.28,79.88,79.04,79.72,201112.0,71.9121,72.4563,71.6944,72.3112,201112.0
2022-09-29 11:00:00,79.7,80.23,79.68,79.93,202135.0,72.293,72.7738,72.2749,72.5017,202135.0
2022-09-29 11:30:00,79.94,80.56,79.82,80.27,228611.0,72.5107,73.0731,72.4019,72.8101,228611.0
2022-09-29 12:00:00,80.28,80.39,79.86,80.05,192064.0,72.8191,72.9189,72.4382,72.6105,192064.0
2022-09-29 12:30:00,80.0,80.31,79.84,79.9,108357.0,72.5651,72.8463,72.42,72.4744,108357.0
2022-09-29 13:00:00,79.89,79.9,79.66,79.76,151243.0,72.4654,72.4744,72.2567,72.3475,151243.0
2022-09-29 13:30:00,79.74,79.88,79.4,79.42,151760.0,72.3293,72.4563,72.0209,72.0391,151760.0
2022-09-29 14:00:00,79.41,79.62,79.3,79.53,182754.0,72.03,72.2205,71.9302,72.1388,182754.0
2022-09-29 14:30:00,79.53,79.73,79.35,79.36,131108.0,72.1388,72.3202,71.9756,71.9846,131108.0
2022-09-29 15:00:00,79.34,79.89,79.34,79.67,283537.0,71.9665,72.4654,71.9665,72.2658,283537.0
2022-09-29 15:30:00,79.65,80.05,79.61,79.84,962372.0,72.2477,72.6105,72.2114,72.42,962372.0
2022-09-30 09:30:00,79.77,80.48,79.2,80.47,577240.0,72.3565,73.0005,71.8395,72.9915,577240.0
2022-09-30 10:00:00,80.46,80.54,79.87,80.13,386579.0,72.9824,73.055,72.4472,72.6831,386579.0
2022-09-30 10:30:00,80.12,80.74,80.12,80.59,178998.0,72.674,73.2364,72.674,73.1003,178998.0
2022-09-30 11:00:00,80.6,81.16,80.43,80.88,287806.0,73.1094,73.6173,72.9552,73.3634,287806.0
2022-09-30 11:30:00,80.9,80.98,80.06,80.11,186328.0,73.3815,73.4541,72.6196,72.6649,186328.0
2022-09-30 12:00:00,80.09,80.11,79.8,79.92,195182.0,72.6468,72.6649,72.3837,72.4926,195182.0
2022-09-30 12:30:00,79.91,80.3,79.87,80.1,165501.0,72.4835,72.8373,72.4472,72.6559,165501.0
2022-09-30 13:00:00,80.09,80.31,79.98,80.25,228949.0,72.6468,72.8463,72.547,72.7919,228949.0
2022-09-30 13:30:00,80.26,80.33,79.69,79.76,221930.0,72.801,72.8645,72.284,72.3475,221930.0
2022-09-30 14:00:00,79.75,80.08,79.59,79.68,376961.0,72.3384,72.6377,72.1933,72.2749,376961.0
2022-09-30 14:30:00,79.67,79.77,79.25,79.31,304009.0,72.2658,72.3565,71.8849,71.9393,304009.0
2022-09-30 15:00:00,79.31,79.72,79.14,79.42,440779.0,71.9393,72.3112,71.7851,72.0391,440779.0
2022-09-30 15:30:00,79.42,79.6,78.86,79.03,1225423.0,72.0391,72.2023,71.5311,71.6853,1225423.0
2022-10-03 09:30:00,80.05,80.1,78.31,79.02,530011.0,72.6105,72.6559,71.0322,71.6762,530011.0
2022-10-03 10:00:00,79.08,80.78,79.05,80.59,562584.0,71.7306,73.2727,71.7034,73.1003,562584.0
2022-10-03 10:30:00,80.61,80.98,80.34,80.67,276782.0,73.1185,73.4541,72.8736,73.1729,276782.0
2022-10-03 11:00:00,80.67,80.81,80.37,80.46,329386.0,73.1729,73.2999,72.9008,72.9824,329386.0
2022-10-03 11:30:00,80.45,80.64,80.29,80.39,191090.0,72.9733,73.1457,72.8282,72.9189,191090.0
2022-10-03 12:00:00,80.38,80.52,80.2,80.32,276117.0,72.9098,73.0368,72.7466,72.8554,276117.0
2022-10-03 12:30:00,80.32,80.53,80.2,80.52,144653.0,72.8554,73.0459,72.7466,73.0368,144653.0
2022-10-03 13:00:00,80.51,80.55,80.15,80.33,388653.0,73.0278,73.064,72.7012,72.8645,388653.0
2022-10-03 13:30:00,80.34,80.49,80.22,80.24,318563.0,72.8736,73.0096,72.7647,72.7828,318563.0
2022-10-03 14:00:00,80.24,80.74,80.22,80.7,644027.0,72.7828,73.2364,72.7647,73.2001,644027.0
2022-10-03 14:30:00,80.69,80.88,80.49,80.82,307182.0,73.191,73.3634,73.0096,73.3089,307182.0
2022-10-03 15:00:00,80.82,80.82,80.52,80.71,249818.0,73.3089,73.3089,73.0368,73.2092,249818.0
2022-10-03 15:30:00,80.7,80.78,80.22,80.36,869190.0,73.2001,73.2727,72.7647,72.8917,869190.0
2022-10-04 09:30:00,82.2,83.75,81.8,83.62,686960.0,74.5607,75.9666,74.1979,75.8487,686960.0
2022-10-04 10:00:00,83.63,83.97,83.27,83.44,438737.0,75.8578,76.1662,75.5312,75.6855,438737.0
2022-10-04 10:30:00,83.46,84.05,83.45,84.03,279171.0,75.7036,76.2388,75.6945,76.2206,279171.0
2022-10-04 11:00:00,84.06,84.45,83.91,84.45,225113.0,76.2478,76.6016,76.1118,76.6016,225113.0
2022-10-04 11:30:00,84.46,84.66,84.37,84.66,295472.0,76.6107,76.7921,76.529,76.7921,295472.0
2022-10-04 12:00:00,84.66,84.73,84.42,84.66,341634.0,76.7921,76.8556,76.5744,76.7921,341634.0
2022-10-04 12:30:00,84.66,84.74,84.18,84.33,396904.0,76.7921,76.8646,76.3567,76.4927,396904.0
2022-10-04 13:00:00,84.33,84.34,83.53,83.87,379831.0,76.4927,76.5018,75.7671,76.0755,379831.0
2022-10-04 13:30:00,83.87,84.08,83.6,83.93,351919.0,76.0755,76.266,75.8306,76.1299,351919.0
2022-10-04 14:00:00,83.94,84.12,83.81,83.81,279049.0,76.139,76.3023,76.0211,76.0211,279049.0
2022-10-04 14:30:00,83.83,84.16,83.78,84.04,210306.0,76.0392,76.3385,75.9939,76.2297,210306.0
2022-10-04 15:00:00,84.04,84.07,83.64,83.84,259023.0,76.2297,76.2569,75.8669,76.0483,259023.0
2022-10-04 15:30:00,83.83,84.1,83.68,84.04,1272093.0,76.0392,76.2841,75.9031,76.2297,1272093.0
2022-10-05 09:30:00,82.03,82.56,81.68,82.41,563531.0,74.4065,74.8872,74.089,74.7512,563531.0
2022-10-05 10:00:00,82.39,82.43,81.76,82.0,484393.0,74.733,74.7693,74.1616,74.3793,484393.0
2022-10-05 10:30:00,81.99,82.04,81.37,81.51,242125.0,74.3702,74.4156,73.8078,73.9348,242125.0
2022-10-05 11:00:00,81.47,82.1,81.42,81.94,222822.0,73.8985,74.47,73.8532,74.3249,222822.0
2022-10-05 11:30:00,81.96,82.25,81.85,81.91,139476.0,74.343,74.606,74.2432,74.2976,139476.0
2022-10-05 12:00:00,81.91,82.58,81.73,82.17,414462.0,74.2976,74.9054,74.1344,74.5335,414462.0
2022-10-05 12:30:00,82.15,82.41,82.03,82.24,138567.0,74.5153,74.7512,74.4065,74.597,138567.0
2022-10-05 13:00:00,82.25,82.95,82.19,82.76,237989.0,74.606,75.241,74.5516,75.0686,237989.0
2022-10-05 13:30:00,82.75,82.84,82.59,82.65,172874.0,75.0596,75.1412,74.9144,74.9689,172874.0
2022-10-05 14:00:00,82.64,82.99,82.63,82.97,203341.0,74.9598,75.2773,74.9507,75.2591,203341.0
2022-10-05 14:30:00,82.97,83.27,82.82,83.27,237182.0,75.2591,75.5312,75.1231,75.5312,237182.0
2022-10-05 15:00:00,83.28,83.59,83.28,83.36,398018.0,75.5403,75.8215,75.5403,75.6129,398018.0
2022-10-05 15:30:00,83.38,83.5,83.04,83.15,725430.0,75.631,75.7399,75.3226,75.4224,725430.0
2022-10-06 09:30:00,82.45,83.19,82.31,82.33,360984.0,74.7875,75.4587,74.6605,74.6786,360984.0
2022-10-06 10:00:00,82.32,82.32,81.84,81.86,252419.0,74.6695,74.6695,74.2341,74.2523,252419.0
2022-10-06 10:30:00,81.83,82.39,81.61,82.33,254120.0,74.2251,74.733,74.0255,74.6786,254120.0
2022-10-06 11:00:00,82.34,82.48,81.99,82.4,294128.0,74.6877,74.8147,74.3702,74.7421,294128.0
2022-10-06 11:30:00,82.4,82.42,81.88,81.88,401048.0,74.7421,74.7602,74.2704,74.2704,401048.0
2022-10-06 12:00:00,81.88,81.93,81.5,81.85,275576.0,74.2704,74.3158,73.9257,74.2432,275576.0
2022-10-06 12:30:00,81.83,82.03,81.68,81.75,177169.0,74.2251,74.4065,74.089,74.1525,177169.0
2022-10-06 13:00:00,81.76,81.85,81.52,81.85,137015.0,74.1616,74.2432,73.9439,74.2432,137015.0
2022-10-06 13:30:00,81.84,81.84,81.61,81.75,190999.0,74.2341,74.2341,74.0255,74.1525,190999.0
2022-10-06 14:00:00,81.76,81.78,81.39,81.52,213598.0,74.1616,74.1797,73.826,73.9439,213598.0
2022-10-06 14:30:00,81.52,81.61,81.13,81.33,186851.0,73.9439,74.0255,73.5901,73.7715,186851.0
2022-10-06 15:00:00,81.33,81.52,81.15,81.5,372366.0,73.7715,73.9439,73.6083,73.9257,372366.0
2022-10-06 15:30:00,81.51,81.56,81.15,81.29,1077006.0,73.9348,73.9802,73.6083,73.7353,1077006.0
2022-10-07 09:30:00,80.7,80.79,79.29,79.3,636529.0,73.2001,73.2817,71.9211,71.9302,636529.0
2022-10-07 10:00:00,79.29,79.85,79.0,79.49,471348.0,71.9211,72.4291,71.6581,72.1025,471348.0
2022-10-07 10:30:00,79.5,80.01,79.45,79.84,239428.0,72.1116,72.5742,72.0663,72.42,239428.0
2022-10-07 11:00:00,79.86,80.03,79.26,79.27,281980.0,72.4382,72.5924,71.8939,71.903,281980.0
2022-10-07 11:30:00,79.29,79.47,79.07,79.16,305464.0,71.9211,72.0844,71.7216,71.8032,305464.0
2022-10-07 12:00:00,79.15,79.33,78.88,78.91,305882.0,71.7941,71.9574,71.5492,71.5764,305882.0
2022-10-07 12:30:00,78.91,78.91,78.51,78.77,304190.0,71.5764,71.5764,71.2136,71.4495,304190.0
2022-10-07 13:00:00,78.77,78.89,78.57,78.83,137733.0,71.4495,71.5583,71.268,71.5039,137733.0
2022-10-07 13:30:00,78.82,79.02,78.75,78.86,268356.0,71.4948,71.6762,71.4313,71.5311,268356.0
2022-10-07 14:00:00,78.85,79.09,78.73,78.73,173505.0,71.522,71.7397,71.4132,71.4132,173505.0
2022-10-07 14:30:00,78.73,78.87,78.61,78.75,214116.0,71.4132,71.5402,71.3043,71.4313,214116.0
2022-10-07 15:00:00,78.75,78.98,78.48,78.58,379002.0,71.4313,71.6399,71.1864,71.2771,379002.0
2022-10-07 15:30:00,78.57,79.09,78.37,78.91,1144575.0,71.268,71.7397,71.0866,71.5764,1144575.0
2022-10-10 09:30:00,79.44,79.73,79.03,79.04,346217.0,72.0572,72.3202,71.6853,71.6944,346217.0
2022-10-10 10:00:00,79.03,79.41,78.78,79.35,261456.0,71.6853,72.03,71.4585,71.9756,261456.0
2022-10-10 10:30:00,79.37,79.48,78.61,78.86,342416.0,71.9937,72.0935,71.3043,71.5311,342416.0
2022-10-10 11:00:00,78.84,79.25,78.56,78.98,223021.0,71.513,71.8849,71.259,71.6399,223021.0
2022-10-10 11:30:00,78.98,78.99,78.54,78.66,213749.0,71.6399,71.649,71.2408,71.3497,213749.0
2022-10-10 12:00:00,78.66,78.76,78.16,78.21,182058.0,71.3497,71.4404,70.8962,70.9415,182058.0
2022-10-10 12:30:00,78.2,78.25,77.88,77.91,270712.0,70.9324,70.9778,70.6422,70.6694,270712.0
2022-10-10 13:00:00,77.91,78.14,77.82,77.97,254619.0,70.6694,70.878,70.5877,70.7238,254619.0
2022-10-10 13:30:00,77.96,78.87,77.96,78.75,348273.0,70.7147,71.5402,70.7147,71.4313,348273.0
2022-10-10 14:00:00,78.76,78.79,78.34,78.45,156094.0,71.4404,71.4676,71.0594,71.1592,156094.0
2022-10-10 14:30:00,78.45,78.7,78.39,78.46,173539.0,71.1592,71.386,71.1048,71.1683,173539.0
2022-10-10 15:00:00,78.45,78.79,78.31,78.5,199841.0,71.1592,71.4676,71.0322,71.2046,199841.0
2022-10-10 15:30:00,78.52,78.7,78.4,78.4,739919.0,71.2227,71.386,71.1138,71.1138,739919.0
2022-10-11 09:30:00,77.92,77.92,76.76,77.07,532624.0,70.6785,70.6785,69.6263,69.9075,532624.0
2022-10-11 10:00:00,77.08,77.2,76.66,76.92,285239.0,69.9165,70.0254,69.5356,69.7714,285239.0
2022-10-11 10:30:00,76.88,77.25,76.74,76.84,364942.0,69.7351,70.0707,69.6081,69.6988,364942.0
2022-10-11 11:00:00,76.84,77.33,76.82,77.31,228756.0,69.6988,70.1433,69.6807,70.1251,228756.0
2022-10-11 11:30:00,77.34,78.0,77.34,77.69,261765.0,70.1524,70.751,70.1524,70.4698,261765.0
2022-10-11 12:00:00,77.66,77.91,77.24,77.8,278284.0,70.4426,70.6694,70.0617,70.5696,278284.0
2022-10-11 12:30:00,77.81,78.39,77.8,78.2,152348.0,70.5787,71.1048,70.5696,70.9324,152348.0
2022-10-11 13:00:00,78.24,78.29,77.93,77.97,110599.0,70.9687,71.0141,70.6875,70.7238,110599.0
2022-10-11 13:30:00,77.98,78.41,77.83,78.38,260711.0,70.7329,71.1229,70.5968,71.0957,260711.0
2022-10-11 14:00:00,78.37,78.38,78.03,78.22,247608.0,71.0866,71.0957,70.7782,70.9506,247608.0
2022-10-11 14:30:00,78.22,78.38,77.14,77.17,326149.0,70.9506,71.0957,69.9709,69.9982,326149.0
2022-10-11 15:00:00,77.14,77.21,76.54,76.84,381701.0,69.9709,70.0344,69.4267,69.6988,381701.0
2022-10-11 15:30:00,76.83,77.17,76.66,77.0,778417.0,69.6898,69.9982,69.5356,69.844,778417.0
2022-10-12 09:30:00,76.99,77.27,76.33,77.14,374746.0,69.8349,70.0889,69.2362,69.9709,374746.0
2022-10-12 10:00:00,77.14,77.55,76.84,77.47,397632.0,69.9709,70.3428,69.6988,70.2703,397632.0
2022-10-12 10:30:00,77.47,77.51,77.15,77.36,173512.0,70.2703,70.3066,69.98,70.1705,173512.0
2022-10-12 11:00:00,77.37,77.73,77.32,77.41,360471.0,70.1796,70.5061,70.1342,70.2159,360471.0
2022-10-12 11:30:00,77.42,77.63,77.23,77.61,217826.0,70.2249,70.4154,70.0526,70.3973,217826.0
2022-10-12 12:00:00,77.62,77.8,77.41,77.54,309056.0,70.4063,70.5696,70.2159,70.3338,309056.0
2022-10-12 12:30:00,77.54,77.72,77.41,77.68,141578.0,70.3338,70.497,70.2159,70.4608,141578.0
2022-10-12 13:00:00,77.66,77.71,77.32,77.48,246523.0,70.4426,70.488,70.1342,70.2793,246523.0
2022-10-12 13:30:00,77.49,77.51,77.21,77.31,161914.0,70.2884,70.3066,70.0344,70.1251,161914.0
2022-10-12 14:00:00,77.32,77.7,77.24,77.69,260577.0,70.1342,70.4789,70.0617,70.4698,260577.0
2022-10-12 14:30:00,77.68,77.75,77.29,77.36,183871.0,70.4608,70.5243,70.107,70.1705,183871.0
2022-10-12 15:00:00,77.35,77.39,76.99,77.01,272237.0,70.1614,70.1977,69.8349,69.853,272237.0
2022-10-12 15:30:00,77.0,77.17,76.58,76.61,1195080.0,69.844,69.9982,69.463,69.4902,1195080.0
2022-10-13 09:30:00,74.98,76.59,74.67,76.14,885788.0,68.0117,69.4721,67.7305,69.0639,885788.0
2022-10-13 10:00:00,76.15,76.88,75.9,76.26,661773.0,69.073,69.7351,68.8462,69.1727,661773.0
2022-10-13 10:30:00,76.27,77.45,76.17,77.17,529803.0,69.1818,70.2521,69.0911,69.9982,529803.0
2022-10-13 11:00:00,77.17,78.99,77.16,78.29,876920.0,69.9982,71.649,69.9891,71.0141,876920.0
2022-10-13 11:30:00,78.3,79.3,78.24,78.83,674998.0,71.0231,71.9302,70.9687,71.5039,674998.0
2022-10-13 12:00:00,78.86,79.16,78.66,78.92,450183.0,71.5311,71.8032,71.3497,71.5855,450183.0
2022-10-13 12:30:00,78.92,79.63,78.9,79.19,429939.0,71.5855,72.2295,71.5674,71.8304,429939.0
2022-10-13 13:00:00,79.19,79.52,78.92,79.46,586499.0,71.8304,72.1298,71.5855,72.0753,586499.0
2022-10-13 13:30:00,79.48,79.66,79.29,79.36,377008.0,72.0935,72.2567,71.9211,71.9846,377008.0
2022-10-13 14:00:00,79.36,79.41,78.83,78.84,380570.0,71.9846,72.03,71.5039,71.513,380570.0
2022-10-13 14:30:00,78.83,79.34,78.83,79.27,361260.0,71.5039,71.9665,71.5039,71.903,361260.0
2022-10-13 15:00:00,79.28,79.4,79.04,79.17,693755.0,71.9121,72.0209,71.6944,71.8123,693755.0
2022-10-13 15:30:00,79.17,79.47,79.02,79.29,1524258.0,71.8123,72.0844,71.6762,71.9211,1524258.0
2022-10-14 09:30:00,77.23,79.06,76.27,77.02,2294680.0,70.0526,71.7125,69.1818,69.8621,2294680.0
2022-10-14 10:00:00,77.03,77.03,75.73,75.98,1014190.0,69.8712,69.8712,68.692,68.9187,1014190.0
2022-10-14 10:30:00,75.98,76.5,75.74,76.38,637545.0,68.9187,69.3904,68.7011,69.2816,637545.0
2022-10-14 11:00:00,76.4,76.93,76.15,76.44,608298.0,69.2997,69.7805,69.073,69.336,608298.0
2022-10-14 11:30:00,76.45,76.45,75.65,75.65,423381.0,69.3451,69.3451,68.6194,68.6194,423381.0
2022-10-14 12:00:00,75.66,76.07,75.38,75.73,536471.0,68.6285,69.0004,68.3745,68.692,536471.0
2022-10-14 12:30:00,75.73,76.16,75.66,75.9,334806.0,68.692,69.082,68.6285,68.8462,334806.0
2022-10-14 13:00:00,75.89,76.01,75.43,75.56,300900.0,68.8371,68.946,68.4199,68.5378,300900.0
2022-10-14 13:30:00,75.55,75.86,75.43,75.59,350261.0,68.5287,68.8099,68.4199,68.565,350261.0
2022-10-14 14:00:00,75.6,75.6,74.83,75.07,476823.0,68.5741,68.5741,67.8756,68.0933,476823.0
2022-10-14 14:30:00,75.07,75.36,74.99,75.36,370849.0,68.0933,68.3564,68.0208,68.3564,370849.0
2022-10-14 15:00:00,75.35,75.67,75.29,75.62,439966.0,68.3473,68.6376,68.2929,68.5922,439966.0
2022-10-14 15:30:00,75.61,75.74,75.27,75.5,1786265.0,68.5831,68.7011,68.2747,68.4834,1786265.0
2022-10-17 09:30:00,76.81,77.59,76.32,76.64,1249064.0,69.6716,70.3791,69.2272,69.5174,1249064.0
2022-10-17 10:00:00,76.64,78.24,76.64,77.71,670245.0,69.5174,70.9687,69.5174,70.488,670245.0
2022-10-17 10:30:00,77.74,77.96,77.22,77.54,508264.0,70.5152,70.7147,70.0435,70.3338,508264.0
2022-10-17 11:00:00,77.57,77.76,77.21,77.37,473214.0,70.361,70.5333,70.0344,70.1796,473214.0
2022-10-17 11:30:00,77.37,77.66,77.25,77.52,338101.0,70.1796,70.4426,70.0707,70.3156,338101.0
2022-10-17 12:00:00,77.52,77.67,77.25,77.6,402255.0,70.3156,70.4517,70.0707,70.3882,402255.0
2022-10-17 12:30:00,77.61,77.62,77.16,77.24,399449.0,70.3973,70.4063,69.9891,70.0617,399449.0
2022-10-17 13:00:00,77.23,77.44,77.05,77.39,435561.0,70.0526,70.2431,69.8893,70.1977,435561.0
2022-10-17 13:30:00,77.4,77.5,77.22,77.26,421828.0,70.2068,70.2975,70.0435,70.0798,421828.0
2022-10-17 14:00:00,77.25,77.33,76.91,77.0,516860.0,70.0707,70.1433,69.7623,69.844,516860.0
2022-10-17 14:30:00,77.02,77.19,76.86,76.98,414531.0,69.8621,70.0163,69.717,69.8258,414531.0
2022-10-17 15:00:00,76.98,77.11,76.77,77.1,511241.0,69.8258,69.9437,69.6353,69.9347,511241.0
2022-10-17 15:30:00,77.12,77.39,76.99,77.14,1300785.0,69.9528,70.1977,69.8349,69.9709,1300785.0
2022-10-18 09:30:00,79.8,80.59,79.31,79.71,1060823.0,72.3837,73.1003,71.9393,72.3021,1060823.0
2022-10-18 10:00:00,79.75,80.36,79.7,79.81,651284.0,72.3384,72.8917,72.293,72.3928,651284.0
2022-10-18 10:30:00,79.79,79.85,79.41,79.52,438301.0,72.3747,72.4291,72.03,72.1298,438301.0
2022-10-18 11:00:00,79.51,79.7,78.6,78.8,366202.0,72.1207,72.293,71.2953,71.4767,366202.0
2022-10-18 11:30:00,78.8,79.06,78.38,79.03,280525.0,71.4767,71.7125,71.0957,71.6853,280525.0
2022-10-18 12:00:00,79.02,79.34,78.77,79.16,357159.0,71.6762,71.9665,71.4495,71.8032,357159.0
2022-10-18 12:30:00,79.14,79.47,79.06,79.17,214899.0,71.7851,72.0844,71.7125,71.8123,214899.0
2022-10-18 13:00:00,79.17,79.43,78.71,79.43,240828.0,71.8123,72.0481,71.395,72.0481,240828.0
2022-10-18 13:30:00,79.44,79.75,79.4,79.66,282448.0,72.0572,72.3384,72.0209,72.2567,282448.0
2022-10-18 14:00:00,79.65,79.74,79.25,79.6,246459.0,72.2477,72.3293,71.8849,72.2023,246459.0
2022-10-18 14:30:00,79.6,79.63,78.89,79.13,425940.0,72.2023,72.2295,71.5583,71.776,425940.0
2022-10-18 15:00:00,79.11,79.31,78.94,79.29,302978.0,71.7579,71.9393,71.6037,71.9211,302978.0
2022-10-18 15:30:00,79.28,79.57,79.2,79.5,1428785.0,71.9121,72.1751,71.8395,72.1116,1428785.0
2022-10-19 09:30:00,79.15,79.59,78.19,78.55,456381.0,71.7941,72.1933,70.9234,71.2499,456381.0
2022-10-19 10:00:00,78.53,79.41,78.37,79.15,296459.0,71.2318,72.03,71.0866,71.7941,296459.0
2022-10-19 10:30:00,79.16,79.2,78.64,78.83,304515.0,71.8032,71.8395,71.3315,71.5039,304515.0
2022-10-19 11:00:00,78.82,79.22,78.61,79.05,167098.0,71.4948,71.8576,71.3043,71.7034,167098.0
2022-10-19 11:30:00,79.05,79.11,78.71,78.72,172059.0,71.7034,71.7579,71.395,71.4041,172059.0
2022-10-19 12:00:00,78.7,78.71,78.28,78.32,132133.0,71.386,71.395,71.005,71.0413,132133.0
2022-10-19 12:30:00,78.3,78.46,77.91,77.96,169795.0,71.0231,71.1683,70.6694,70.7147,169795.0
2022-10-19 13:00:00,77.92,78.0,77.5,77.71,227498.0,70.6785,70.751,70.2975,70.488,227498.0
2022-10-19 13:30:00,77.7,77.77,77.48,77.66,187356.0,70.4789,70.5424,70.2793,70.4426,187356.0
2022-10-19 14:00:00,77.66,77.99,77.59,77.8,355560.0,70.4426,70.7419,70.3791,70.5696,355560.0
2022-10-19 14:30:00,77.78,77.83,77.41,77.52,471059.0,70.5515,70.5968,70.2159,70.3156,471059.0
2022-10-19 15:00:00,77.51,77.65,77.37,77.44,464344.0,70.3066,70.4335,70.1796,70.2431,464344.0
2022-10-19 15:30:00,77.43,77.7,77.39,77.66,1368904.0,70.234,70.4789,70.1977,70.4426,1368904.0
2022-10-20 09:30:00,77.63,77.85,77.08,77.28,551235.0,70.4154,70.615,69.9165,70.0979,551235.0
2022-10-20 10:00:00,77.27,78.54,77.25,78.22,451299.0,70.0889,71.2408,70.0707,70.9506,451299.0
2022-10-20 10:30:00,78.23,78.3,77.67,77.95,226007.0,70.9596,71.0231,70.4517,70.7057,226007.0
2022-10-20 11:00:00,77.95,77.96,77.34,77.43,503734.0,70.7057,70.7147,70.1524,70.234,503734.0
2022-10-20 11:30:00,77.4,77.66,77.25,77.29,250896.0,70.2068,70.4426,70.0707,70.107,250896.0
2022-10-20 12:00:00,77.28,77.33,76.67,76.76,410996.0,70.0979,70.1433,69.5446,69.6263,410996.0
2022-10-20 12:30:00,76.74,76.83,76.55,76.82,412787.0,69.6081,69.6898,69.4358,69.6807,412787.0
2022-10-20 13:00:00,76.8,76.89,76.37,76.51,269195.0,69.6625,69.7442,69.2725,69.3995,269195.0
2022-10-20 13:30:00,76.52,76.57,76.14,76.42,288792.0,69.4086,69.4539,69.0639,69.3179,288792.0
2022-10-20 14:00:00,76.4,76.46,76.16,76.18,292606.0,69.2997,69.3541,69.082,69.1002,292606.0
2022-10-20 14:30:00,76.17,76.67,76.15,76.56,305374.0,69.0911,69.5446,69.073,69.4448,305374.0
2022-10-20 15:00:00,76.55,76.75,76.21,76.35,338332.0,69.4358,69.6172,69.1274,69.2544,338332.0
2022-10-20 15:30:00,76.34,76.95,76.25,76.6,1071865.0,69.2453,69.7986,69.1637,69.4811,1071865.0
2022-10-21 09:30:00,76.61,78.35,76.22,78.31,738351.0,69.4902,71.0685,69.1364,71.0322,738351.0
2022-10-21 10:00:00,78.3,78.68,77.66,77.69,354504.0,71.0231,71.3678,70.4426,70.4698,354504.0
2022-10-21 10:30:00,77.69,78.14,77.56,77.9,259244.0,70.4698,70.878,70.3519,70.6603,259244.0
2022-10-21 11:00:00,77.89,78.21,77.63,78.09,282155.0,70.6512,70.9415,70.4154,70.8327,282155.0
2022-10-21 11:30:00,78.09,78.52,78.05,78.44,221233.0,70.8327,71.2227,70.7964,71.1501,221233.0
2022-10-21 12:00:00,78.47,78.77,78.12,78.2,199618.0,71.1773,71.4495,70.8599,70.9324,199618.0
2022-10-21 12:30:00,78.24,78.91,78.2,78.75,195657.0,70.9687,71.5764,70.9324,71.4313,195657.0
2022-10-21 13:00:00,78.77,78.93,78.53,78.7,192944.0,71.4495,71.5946,71.2318,71.386,192944.0
2022-10-21 13:30:00,78.71,79.24,78.71,79.23,169458.0,71.395,71.8758,71.395,71.8667,169458.0
2022-10-21 14:00:00,79.25,79.38,79.04,79.22,236257.0,71.8849,72.0028,71.6944,71.8576,236257.0
2022-10-21 14:30:00,79.23,79.36,79.03,79.35,258910.0,71.8667,71.9846,71.6853,71.9756,258910.0
2022-10-21 15:00:00,79.35,79.51,79.26,79.48,475857.0,71.9756,72.1207,71.8939,72.0935,475857.0
2022-10-21 15:30:00,79.48,79.53,79.14,79.24,1529766.0,72.0935,72.1388,71.7851,71.8758,1529766.0
2022-10-24 09:30:00,79.53,80.06,79.04,79.73,699008.0,72.1388,72.6196,71.6944,72.3202,699008.0
2022-10-24 10:00:00,79.75,79.75,78.84,79.21,302819.0,72.3384,72.3384,71.513,71.8486,302819.0
2022-10-24 10:30:00,79.2,81.1,78.75,79.16,405186.0,71.8395,73.5629,71.4313,71.8032,405186.0
2022-10-24 11:00:00,79.17,79.22,78.57,78.81,235485.0,71.8123,71.8576,71.268,71.4857,235485.0
2022-10-24 11:30:00,78.81,79.26,78.75,79.21,227437.0,71.4857,71.8939,71.4313,71.8486,227437.0
2022-10-24 12:00:00,79.18,79.31,79.05,79.08,182677.0,71.8214,71.9393,71.7034,71.7306,182677.0
2022-10-24 12:30:00,79.08,79.18,78.87,78.91,242726.0,71.7306,71.8214,71.5402,71.5764,242726.0
2022-10-24 13:00:00,78.91,79.2,78.87,79.18,183715.0,71.5764,71.8395,71.5402,71.8214,183715.0
2022-10-24 13:30:00,79.17,79.31,79.04,79.24,292536.0,71.8123,71.9393,71.6944,71.8758,292536.0
2022-10-24 14:00:00,79.26,79.57,79.22,79.45,199683.0,71.8939,72.1751,71.8576,72.0663,199683.0
2022-10-24 14:30:00,79.44,79.83,79.4,79.72,310109.0,72.0572,72.4109,72.0209,72.3112,310109.0
2022-10-24 15:00:00,79.73,79.78,79.51,79.55,350893.0,72.3202,72.3656,72.1207,72.157,350893.0
2022-10-24 15:30:00,79.53,79.57,79.19,79.43,879204.0,72.1388,72.1751,71.8304,72.0481,879204.0
2022-10-25 09:30:00,78.61,79.83,78.61,79.83,419391.0,71.3043,72.4109,71.3043,72.4109,419391.0
2022-10-25 10:00:00,79.83,80.14,79.63,80.14,450758.0,72.4109,72.6921,72.2295,72.6921,450758.0
2022-10-25 10:30:00,80.14,80.5,79.8,80.26,369150.0,72.6921,73.0187,72.3837,72.801,369150.0
2022-10-25 11:00:00,80.29,80.58,80.14,80.46,285311.0,72.8282,73.0912,72.6921,72.9824,285311.0
2022-10-25 11:30:00,80.45,80.66,80.38,80.5,242538.0,72.9733,73.1638,72.9098,73.0187,242538.0
2022-10-25 12:00:00,80.51,80.63,80.4,80.5,216511.0,73.0278,73.1366,72.928,73.0187,216511.0
2022-10-25 12:30:00,80.51,80.66,80.17,80.17,275222.0,73.0278,73.1638,72.7193,72.7193,275222.0
2022-10-25 13:00:00,80.17,80.25,79.79,79.85,300210.0,72.7193,72.7919,72.3747,72.4291,300210.0
2022-10-25 13:30:00,79.85,79.98,79.65,79.68,334118.0,72.4291,72.547,72.2477,72.2749,334118.0
2022-10-25 14:00:00,79.68,80.26,79.67,80.24,298350.0,72.2749,72.801,72.2658,72.7828,298350.0
2022-10-25 14:30:00,80.24,80.31,80.05,80.05,227965.0,72.7828,72.8463,72.6105,72.6105,227965.0
2022-10-25 15:00:00,80.05,80.55,80.04,80.55,443900.0,72.6105,73.064,72.6014,73.064,443900.0
2022-10-25 15:30:00,80.55,80.67,80.39,80.53,1586683.0,73.064,73.1729,72.9189,73.0459,1586683.0
2022-10-26 09:30:00,80.6,81.5,80.58,81.02,399253.0,73.1094,73.9257,73.0912,73.4904,399253.0
2022-10-26 10:00:00,81.03,81.57,81.03,81.36,377035.0,73.4994,73.9892,73.4994,73.7988,377035.0
2022-10-26 10:30:00,81.37,81.51,81.03,81.38,219725.0,73.8078,73.9348,73.4994,73.8169,219725.0
2022-10-26 11:00:00,81.39,81.99,81.39,81.94,217049.0,73.826,74.3702,73.826,74.3249,217049.0
2022-10-26 11:30:00,81.93,82.05,81.74,81.88,174048.0,74.3158,74.4246,74.1434,74.2704,174048.0
2022-10-26 12:00:00,81.88,82.0,81.52,81.56,145524.0,74.2704,74.3793,73.9439,73.9802,145524.0
2022-10-26 12:30:00,81.57,81.7,81.01,81.05,166194.0,73.9892,74.1072,73.4813,73.5176,166194.0
2022-10-26 13:00:00,81.04,81.13,80.78,80.86,348920.0,73.5085,73.5901,73.2727,73.3452,348920.0
2022-10-26 13:30:00,80.87,81.19,80.78,81.14,133235.0,73.3543,73.6446,73.2727,73.5992,133235.0
2022-10-26 14:00:00,81.14,81.26,80.81,80.84,229105.0,73.5992,73.708,73.2999,73.3271,229105.0
2022-10-26 14:30:00,80.86,81.06,80.76,80.83,211985.0,73.3452,73.5266,73.2545,73.318,211985.0
2022-10-26 15:00:00,80.84,80.9,80.64,80.89,216173.0,73.3271,73.3815,73.1457,73.3724,216173.0
2022-10-26 15:30:00,80.88,81.1,80.81,80.89,651779.0,73.3634,73.5629,73.2999,73.3724,651779.0
2022-10-27 09:30:00,82.0,82.44,81.32,81.63,473403.0,74.3793,74.7784,73.7625,74.0437,473403.0
2022-10-27 10:00:00,81.62,82.27,81.38,82.23,280791.0,74.0346,74.6242,73.8169,74.5879,280791.0
2022-10-27 10:30:00,82.27,82.48,81.91,82.02,323402.0,74.6242,74.8147,74.2976,74.3974,323402.0
2022-10-27 11:00:00,82.0,82.23,81.86,81.9,248803.0,74.3793,74.5879,74.2523,74.2886,248803.0
2022-10-27 11:30:00,81.92,81.92,81.32,81.55,186263.0,74.3067,74.3067,73.7625,73.9711,186263.0
2022-10-27 12:00:00,81.57,81.89,81.17,81.18,164776.0,73.9892,74.2795,73.6264,73.6355,164776.0
2022-10-27 12:30:00,81.18,81.62,81.18,81.6,202852.0,73.6355,74.0346,73.6355,74.0165,202852.0
2022-10-27 13:00:00,81.62,81.9,81.51,81.58,146105.0,74.0346,74.2886,73.9348,73.9983,146105.0
2022-10-27 13:30:00,81.58,81.63,81.32,81.33,232981.0,73.9983,74.0437,73.7625,73.7715,232981.0
2022-10-27 14:00:00,81.32,81.38,81.1,81.24,242144.0,73.7625,73.8169,73.5629,73.6899,242144.0
2022-10-27 14:30:00,81.23,81.31,81.01,81.05,275712.0,73.6808,73.7534,73.4813,73.5176,275712.0
2022-10-27 15:00:00,81.05,81.27,80.94,81.04,325293.0,73.5176,73.7171,73.4178,73.5085,325293.0
2022-10-27 15:30:00,81.02,81.15,80.6,80.75,1256665.0,73.4904,73.6083,73.1094,73.2454,1256665.0
2022-10-28 09:30:00,80.27,80.64,79.77,80.37,547703.0,73.4964,73.8351,73.0386,73.5879,547703.0
2022-10-28 10:00:00,80.38,80.53,79.51,80.42,309879.0,73.5971,73.7344,72.8005,73.6337,309879.0
2022-10-28 10:30:00,80.43,80.57,80.19,80.52,359741.0,73.6429,73.771,73.4231,73.7253,359741.0
2022-10-28 11:00:00,80.53,80.68,80.34,80.67,304235.0,73.7344,73.8718,73.5605,73.8626,304235.0
2022-10-28 11:30:00,80.68,80.88,80.58,80.77,416699.0,73.8718,74.0549,73.7802,73.9542,416699.0
2022-10-28 12:00:00,80.76,81.01,80.53,80.97,344461.0,73.945,74.1739,73.7344,74.1373,344461.0
2022-10-28 12:30:00,80.98,81.44,80.91,81.42,526543.0,74.1464,74.5676,74.0824,74.5493,526543.0
2022-10-28 13:00:00,81.45,81.75,81.36,81.36,257624.0,74.5768,74.8515,74.4944,74.4944,257624.0
2022-10-28 13:30:00,81.36,81.8,81.36,81.54,225473.0,74.4944,74.8972,74.4944,74.6592,225473.0
2022-10-28 14:00:00,81.55,81.65,81.45,81.48,154689.0,74.6683,74.7599,74.5768,74.6043,154689.0
2022-10-28 14:30:00,81.47,81.99,81.46,81.97,259186.0,74.5951,75.0712,74.5859,75.0529,259186.0
2022-10-28 15:00:00,81.97,82.3,81.95,82.23,423032.0,75.0529,75.3551,75.0346,75.291,423032.0
2022-10-28 15:30:00,82.22,82.27,82.03,82.19,1240896.0,75.2818,75.3276,75.1078,75.2543,1240896.0
2022-10-31 09:30:00,81.77,82.42,81.69,82.19,394284.0,74.8698,75.4649,74.7965,75.2543,394284.0
2022-10-31 10:00:00,82.17,83.02,82.16,83.0,272389.0,75.236,76.0143,75.2269,75.996,272389.0
2022-10-31 10:30:00,83.0,83.36,82.88,82.91,389782.0,75.996,76.3256,75.8861,75.9136,389782.0
2022-10-31 11:00:00,82.9,83.22,82.75,82.76,242835.0,75.9044,76.1974,75.7671,75.7762,242835.0
2022-10-31 11:30:00,82.75,82.94,82.45,82.65,223904.0,75.7671,75.941,75.4924,75.6755,223904.0
2022-10-31 12:00:00,82.66,82.8,82.45,82.5,202010.0,75.6847,75.8129,75.4924,75.5382,202010.0
2022-10-31 12:30:00,82.49,82.54,82.27,82.48,140588.0,75.529,75.5748,75.3276,75.5199,140588.0
2022-10-31 13:00:00,82.48,82.95,82.4,82.92,135301.0,75.5199,75.9502,75.4466,75.9227,135301.0
2022-10-31 13:30:00,82.91,83.07,82.84,83.02,177850.0,75.9136,76.0601,75.8495,76.0143,177850.0
2022-10-31 14:00:00,83.02,83.16,82.89,82.98,208231.0,76.0143,76.1425,75.8953,75.9777,208231.0
2022-10-31 14:30:00,82.97,83.07,82.62,82.71,353552.0,75.9685,76.0601,75.6481,75.7305,353552.0
2022-10-31 15:00:00,82.7,82.7,82.38,82.58,256404.0,75.7213,75.7213,75.4283,75.6114,256404.0
2022-10-31 15:30:00,82.57,82.77,82.14,82.2,1133483.0,75.6023,75.7854,75.2086,75.2635,1133483.0
2022-11-01 09:30:00,83.25,83.97,83.08,83.7,392665.0,76.2249,76.8841,76.0692,76.6369,392665.0
2022-11-01 10:00:00,83.73,83.78,83.19,83.53,366502.0,76.6644,76.7102,76.17,76.4813,366502.0
2022-11-01 10:30:00,83.53,83.58,83.11,83.22,611200.0,76.4813,76.527,76.0967,76.1974,611200.0
2022-11-01 11:00:00,83.2,83.37,83.05,83.29,367131.0,76.1791,76.3348,76.0418,76.2615,367131.0
2022-11-01 11:30:00,83.29,83.39,82.98,83.28,208996.0,76.2615,76.3531,75.9777,76.2524,208996.0
2022-11-01 12:00:00,83.28,83.65,83.25,83.37,309173.0,76.2524,76.5911,76.2249,76.3348,309173.0
2022-11-01 12:30:00,83.37,83.57,83.23,83.26,284274.0,76.3348,76.5179,76.2066,76.234,284274.0
2022-11-01 13:00:00,83.26,83.49,83.24,83.37,342454.0,76.234,76.4446,76.2157,76.3348,342454.0
2022-11-01 13:30:00,83.37,83.5,83.27,83.47,195094.0,76.3348,76.4538,76.2432,76.4263,195094.0
2022-11-01 14:00:00,83.47,83.55,83.38,83.49,295798.0,76.4263,76.4996,76.3439,76.4446,295798.0
2022-11-01 14:30:00,83.49,83.55,83.29,83.45,313689.0,76.4446,76.4996,76.2615,76.408,313689.0
2022-11-01 15:00:00,83.44,83.53,83.35,83.41,262189.0,76.3989,76.4813,76.3165,76.3714,262189.0
2022-11-01 15:30:00,83.42,83.79,83.38,83.72,1214362.0,76.3805,76.7193,76.3439,76.6552,1214362.0
2022-11-02 09:30:00,83.45,84.05,83.42,83.92,280393.0,76.408,76.9574,76.3805,76.8384,280393.0
2022-11-02 10:00:00,83.92,84.17,83.6,83.71,195489.0,76.8384,77.0673,76.5454,76.6461,195489.0
2022-11-02 10:30:00,83.71,84.22,83.69,84.09,264921.0,76.6461,77.113,76.6278,76.994,264921.0
2022-11-02 11:00:00,84.09,84.36,84.03,84.28,240898.0,76.994,77.2412,76.9391,77.168,240898.0
2022-11-02 11:30:00,84.28,84.46,84.27,84.27,212483.0,77.168,77.3328,77.1588,77.1588,212483.0
2022-11-02 12:00:00,84.27,84.36,84.17,84.23,349771.0,77.1588,77.2412,77.0673,77.1222,349771.0
2022-11-02 12:30:00,84.23,84.28,84.06,84.22,241401.0,77.1222,77.168,76.9665,77.113,241401.0
2022-11-02 13:00:00,84.21,84.23,84.07,84.17,158411.0,77.1039,77.1222,76.9757,77.0673,158411.0
2022-11-02 13:30:00,84.17,84.77,84.13,84.66,283464.0,77.0673,77.6166,77.0306,77.5159,283464.0
2022-11-02 14:00:00,84.68,86.68,84.5,86.26,1383056.0,77.5342,79.3654,77.3694,78.9809,1383056.0
2022-11-02 14:30:00,86.26,86.72,84.46,85.06,1501953.0,78.9809,79.4021,77.3328,77.8822,1501953.0
2022-11-02 15:00:00,85.05,85.63,84.2,84.45,680037.0,77.873,78.4041,77.0947,77.3236,680037.0
2022-11-02 15:30:00,84.41,84.65,84.08,84.35,1798538.0,77.287,77.5067,76.9848,77.2321,1798538.0
2022-11-03 09:30:00,83.06,83.62,82.59,82.7,925105.0,76.0509,76.5637,75.6206,75.7213,925105.0
2022-11-03 10:00:00,82.71,83.51,82.55,83.47,463228.0,75.7305,76.4629,75.584,76.4263,463228.0
2022-11-03 10:30:00,83.46,83.94,83.2,83.89,350885.0,76.4172,76.8567,76.1791,76.8109,350885.0
2022-11-03 11:00:00,83.89,83.97,83.52,83.72,244321.0,76.8109,76.8841,76.4721,76.6552,244321.0
2022-11-03 11:30:00,83.72,84.04,83.61,83.67,166648.0,76.6552,76.9482,76.5545,76.6094,166648.0
2022-11-03 12:00:00,83.66,84.35,83.65,83.97,230811.0,76.6003,77.2321,76.5911,76.8841,230811.0
2022-11-03 12:30:00,83.97,84.32,83.69,84.19,164609.0,76.8841,77.2046,76.6278,77.0856,164609.0
2022-11-03 13:00:00,84.18,84.38,84.01,84.09,157184.0,77.0764,77.2595,76.9208,76.994,157184.0
2022-11-03 13:30:00,84.09,84.33,84.07,84.14,126662.0,76.994,77.2138,76.9757,77.0398,126662.0
2022-11-03 14:00:00,84.13,84.56,84.1,84.54,189681.0,77.0306,77.4243,77.0032,77.406,189681.0
2022-11-03 14:30:00,84.54,84.63,84.34,84.49,218905.0,77.406,77.4884,77.2229,77.3603,218905.0
2022-11-03 15:00:00,84.48,84.54,84.29,84.3,235139.0,77.3511,77.406,77.1771,77.1863,235139.0
2022-11-03 15:30:00,84.3,84.36,83.49,83.63,1023760.0,77.1863,77.2412,76.4446,76.5728,1023760.0
2022-11-04 09:30:00,85.15,85.68,84.24,84.98,460669.0,77.9646,78.4498,77.1313,77.8089,460669.0
2022-11-04 10:00:00,84.98,85.58,84.76,85.5,361310.0,77.8089,78.3583,77.6075,78.285,361310.0
2022-11-04 10:30:00,85.53,85.75,85.34,85.42,196314.0,78.3125,78.5139,78.1385,78.2118,196314.0
2022-11-04 11:00:00,85.42,85.59,84.75,84.76,291556.0,78.2118,78.3674,77.5983,77.6075,291556.0
2022-11-04 11:30:00,84.76,84.92,84.19,84.2,329446.0,77.6075,77.754,77.0856,77.0947,329446.0
2022-11-04 12:00:00,84.22,84.61,84.11,84.44,266264.0,77.113,77.4701,77.0123,77.3145,266264.0
2022-11-04 12:30:00,84.43,84.45,84.07,84.21,191193.0,77.3053,77.3236,76.9757,77.1039,191193.0
2022-11-04 13:00:00,84.21,84.4,84.02,84.11,218943.0,77.1039,77.2778,76.9299,77.0123,218943.0
2022-11-04 13:30:00,84.1,84.21,84.0,84.14,170199.0,77.0032,77.1039,76.9116,77.0398,170199.0
2022-11-04 14:00:00,84.15,84.33,84.0,84.25,312587.0,77.0489,77.2138,76.9116,77.1405,312587.0
2022-11-04 14:30:00,84.25,84.42,84.13,84.34,290480.0,77.1405,77.2962,77.0306,77.2229,290480.0
2022-11-04 15:00:00,84.31,84.62,84.24,84.48,281731.0,77.1954,77.4793,77.1313,77.3511,281731.0
2022-11-04 15:30:00,84.48,84.92,84.39,84.85,882407.0,77.3511,77.754,77.2687,77.6899,882407.0
2022-11-07 09:30:00,85.52,86.13,85.13,85.24,449956.0,78.3033,78.8619,77.9462,78.047,449956.0
2022-11-07 10:00:00,85.25,85.62,85.19,85.4,286325.0,78.0561,78.3949,78.0012,78.1935,286325.0
2022-11-07 10:30:00,85.4,85.47,85.11,85.36,180020.0,78.1935,78.2576,77.9279,78.1568,180020.0
2022-11-07 11:00:00,85.37,85.49,85.22,85.33,136805.0,78.166,78.2759,78.0286,78.1294,136805.0
2022-11-07 11:30:00,85.31,85.51,85.15,85.39,125562.0,78.1111,78.2942,77.9646,78.1843,125562.0
2022-11-07 12:00:00,85.39,85.77,85.31,85.75,118048.0,78.1843,78.5322,78.1111,78.5139,118048.0
2022-11-07 12:30:00,85.74,85.8,85.31,85.38,99926.0,78.5048,78.5597,78.1111,78.1751,99926.0
2022-11-07 13:00:00,85.38,85.66,85.37,85.45,108357.0,78.1751,78.4315,78.166,78.2392,108357.0
2022-11-07 13:30:00,85.45,85.51,85.34,85.44,108461.0,78.2392,78.2942,78.1385,78.2301,108461.0
2022-11-07 14:00:00,85.46,85.75,85.28,85.71,166988.0,78.2484,78.5139,78.0836,78.4773,166988.0
2022-11-07 14:30:00,85.71,85.79,85.57,85.63,259882.0,78.4773,78.5505,78.3491,78.4041,259882.0
2022-11-07 15:00:00,85.64,85.83,85.63,85.7,246397.0,78.4132,78.5872,78.4041,78.4681,246397.0
2022-11-07 15:30:00,85.69,85.83,85.46,85.63,724325.0,78.459,78.5872,78.2484,78.4041,724325.0
2022-11-08 09:30:00,85.61,86.05,85.45,85.94,295232.0,78.3857,78.7886,78.2392,78.6879,295232.0
2022-11-08 10:00:00,85.94,86.2,85.76,85.85,277301.0,78.6879,78.926,78.5231,78.6055,277301.0
2022-11-08 10:30:00,85.87,86.15,85.77,86.06,277710.0,78.6238,78.8802,78.5322,78.7978,277710.0
2022-11-08 11:00:00,86.06,86.19,85.86,86.1,182153.0,78.7978,78.9168,78.6146,78.8344,182153.0
2022-11-08 11:30:00,86.09,86.23,85.95,86.11,181884.0,78.8252,78.9534,78.697,78.8435,181884.0
2022-11-08 12:00:00,86.1,86.16,85.84,85.94,185426.0,78.8344,78.8893,78.5963,78.6879,185426.0
2022-11-08 12:30:00,85.93,85.98,85.69,85.72,198449.0,78.6787,78.7245,78.459,78.4865,198449.0
2022-11-08 13:00:00,85.72,85.9,85.1,85.19,250406.0,78.4865,78.6513,77.9188,78.0012,250406.0
2022-11-08 13:30:00,85.18,85.45,84.96,85.21,231161.0,77.992,78.2392,77.7906,78.0195,231161.0
2022-11-08 14:00:00,85.21,85.3,84.58,84.59,171155.0,78.0195,78.1019,77.4427,77.4518,171155.0
2022-11-08 14:30:00,84.59,85.36,84.5,85.2,164896.0,77.4518,78.1568,77.3694,78.0103,164896.0
2022-11-08 15:00:00,85.2,85.52,85.19,85.5,162705.0,78.0103,78.3033,78.0012,78.285,162705.0
2022-11-08 15:30:00,85.5,85.68,85.2,85.29,606023.0,78.285,78.4498,78.0103,78.0927,606023.0
2022-11-09 09:30:00,84.88,85.08,84.64,84.7,230264.0,77.7173,77.9005,77.4976,77.5525,230264.0
2022-11-09 10:00:00,84.71,85.34,84.67,84.88,169836.0,77.5617,78.1385,77.5251,77.7173,169836.0
2022-11-09 10:30:00,84.87,84.94,84.2,84.37,202490.0,77.7082,77.7723,77.0947,77.2504,202490.0
2022-11-09 11:00:00,84.36,84.67,84.29,84.47,134246.0,77.2412,77.5251,77.1771,77.3419,134246.0
2022-11-09 11:30:00,84.46,84.74,84.38,84.47,134404.0,77.3328,77.5892,77.2595,77.3419,134404.0
2022-11-09 12:00:00,84.48,84.57,84.05,84.08,85312.0,77.3511,77.4335,76.9574,76.9848,85312.0
2022-11-09 12:30:00,84.07,84.32,84.05,84.19,95472.0,76.9757,77.2046,76.9574,77.0856,95472.0
2022-11-09 13:00:00,84.19,84.19,83.79,83.83,171016.0,77.0856,77.0856,76.7193,76.7559,171016.0
2022-11-09 13:30:00,83.83,83.84,83.29,83.45,244065.0,76.7559,76.7651,76.2615,76.408,244065.0
2022-11-09 14:00:00,83.43,83.56,83.27,83.51,169669.0,76.3897,76.5087,76.2432,76.4629,169669.0
2022-11-09 14:30:00,83.5,83.51,83.19,83.38,266133.0,76.4538,76.4629,76.17,76.3439,266133.0
2022-11-09 15:00:00,83.38,83.72,83.36,83.46,258500.0,76.3439,76.6552,76.3256,76.4172,258500.0
2022-11-09 15:30:00,83.47,83.59,83.23,83.48,790791.0,76.4263,76.5362,76.2066,76.4355,790791.0
2022-11-10 09:30:00,86.69,87.96,86.52,87.87,1109871.0,79.3746,80.5374,79.2189,80.455,1109871.0
2022-11-10 10:00:00,87.89,87.97,87.13,87.32,638689.0,80.4733,80.5466,79.7775,79.9514,638689.0
2022-11-10 10:30:00,87.33,87.42,86.89,87.36,495144.0,79.9606,80.043,79.5577,79.9881,495144.0
2022-11-10 11:00:00,87.35,87.75,87.26,87.73,575881.0,79.9789,80.3452,79.8965,80.3268,575881.0
2022-11-10 11:30:00,87.73,88.1,87.7,88.06,360918.0,80.3268,80.6656,80.2994,80.629,360918.0
2022-11-10 12:00:00,88.07,88.14,87.79,88.02,214152.0,80.6381,80.7022,80.3818,80.5924,214152.0
2022-11-10 12:30:00,88.02,88.1,87.72,87.74,216558.0,80.5924,80.6656,80.3177,80.336,216558.0
2022-11-10 13:00:00,87.75,88.24,87.74,88.01,222458.0,80.3452,80.7938,80.336,80.5832,222458.0
2022-11-10 13:30:00,88.02,88.41,88.0,88.28,317663.0,80.5924,80.9495,80.5741,80.8304,317663.0
2022-11-10 14:00:00,88.27,88.49,88.14,88.26,268074.0,80.8213,81.0227,80.7022,80.8121,268074.0
2022-11-10 14:30:00,88.26,88.48,88.11,88.45,238124.0,80.8121,81.0136,80.6748,80.9861,238124.0
2022-11-10 15:00:00,88.44,88.88,88.39,88.8,564980.0,80.9769,81.3798,80.9311,81.3065,564980.0
2022-11-10 15:30:00,88.8,88.98,88.57,88.81,1438600.0,81.3065,81.4714,81.096,81.3157,1438600.0
2022-11-11 09:30:00,89.0,90.24,89.0,90.18,729355.0,81.4897,82.625,81.4897,82.5701,729355.0
2022-11-11 10:00:00,90.16,91.45,89.73,91.3,796330.0,82.5518,83.7329,82.1581,83.5956,796330.0
2022-11-11 10:30:00,91.3,91.7,90.79,91.35,533590.0,83.5956,83.9618,83.1286,83.6414,533590.0
2022-11-11 11:00:00,91.36,91.54,90.13,90.3,517295.0,83.6505,83.8153,82.5243,82.68,517295.0
2022-11-11 11:30:00,90.31,90.57,90.0,90.24,296926.0,82.6891,82.9272,82.4053,82.625,296926.0
2022-11-11 12:00:00,90.22,90.32,89.99,90.1,247891.0,82.6067,82.6983,82.3961,82.4968,247891.0
2022-11-11 12:30:00,90.1,90.33,89.88,90.25,194689.0,82.4968,82.7074,82.2954,82.6342,194689.0
2022-11-11 13:00:00,90.26,90.79,90.25,90.79,217052.0,82.6433,83.1286,82.6342,83.1286,217052.0
2022-11-11 13:30:00,90.79,90.92,90.69,90.9,258480.0,83.1286,83.2477,83.0371,83.2293,258480.0
2022-11-11 14:00:00,90.9,91.24,90.9,91.2,323752.0,83.2293,83.5406,83.2293,83.504,323752.0
2022-11-11 14:30:00,91.21,91.47,91.17,91.38,495888.0,83.5132,83.7512,83.4766,83.6688,495888.0
2022-11-11 15:00:00,91.38,91.38,90.92,91.03,377573.0,83.6688,83.6688,83.2477,83.3484,377573.0
2022-11-11 15:30:00,91.02,91.15,90.7,90.84,1024111.0,83.3392,83.4582,83.0462,83.1744,1024111.0
2022-11-14 09:30:00,90.27,90.7,89.97,90.24,415227.0,82.6525,83.0462,82.3778,82.625,415227.0
2022-11-14 10:00:00,90.27,90.66,90.13,90.28,225591.0,82.6525,83.0096,82.5243,82.6617,225591.0
2022-11-14 10:30:00,90.28,90.54,89.98,90.43,214355.0,82.6617,82.8997,82.387,82.799,214355.0
2022-11-14 11:00:00,90.45,90.63,90.04,90.38,216898.0,82.8173,82.9821,82.4419,82.7532,216898.0
2022-11-14 11:30:00,90.39,90.63,90.14,90.33,143739.0,82.7624,82.9821,82.5335,82.7074,143739.0
2022-11-14 12:00:00,90.34,90.63,90.26,90.63,141472.0,82.7166,82.9821,82.6433,82.9821,141472.0
2022-11-14 12:30:00,90.63,90.91,90.59,90.86,158303.0,82.9821,83.2385,82.9455,83.1927,158303.0
2022-11-14 13:00:00,90.85,91.29,90.85,91.25,174339.0,83.1836,83.5864,83.1836,83.5498,174339.0
2022-11-14 13:30:00,91.25,91.36,91.16,91.36,201741.0,83.5498,83.6505,83.4674,83.6505,201741.0
2022-11-14 14:00:00,91.34,91.36,91.07,91.18,320853.0,83.6322,83.6505,83.385,83.4857,320853.0
2022-11-14 14:30:00,91.18,91.23,90.69,90.71,211114.0,83.4857,83.5315,83.0371,83.0554,211114.0
2022-11-14 15:00:00,90.7,90.86,90.36,90.43,197235.0,83.0462,83.1927,82.7349,82.799,197235.0
2022-11-14 15:30:00,90.43,90.43,89.78,89.83,639480.0,82.799,82.799,82.2039,82.2496,639480.0
2022-11-15 09:30:00,91.07,91.86,90.75,91.5,590327.0,83.385,84.1083,83.092,83.7787,590327.0
2022-11-15 10:00:00,91.5,91.7,91.08,91.58,272084.0,83.7787,83.9618,83.3941,83.852,272084.0
2022-11-15 10:30:00,91.58,91.7,91.0,91.03,233655.0,83.852,83.9618,83.3209,83.3484,233655.0
2022-11-15 11:00:00,90.99,91.35,90.86,91.12,493548.0,83.3117,83.6414,83.1927,83.4308,493548.0
2022-11-15 11:30:00,91.12,91.33,90.91,90.98,178178.0,83.4308,83.6231,83.2385,83.3026,178178.0
2022-11-15 12:00:00,91.0,91.04,90.77,90.97,129527.0,83.3209,83.3575,83.1103,83.2934,129527.0
2022-11-15 12:30:00,90.95,91.08,90.67,90.9,203143.0,83.2751,83.3941,83.0187,83.2293,203143.0
2022-11-15 13:00:00,90.9,90.97,89.95,90.04,266876.0,83.2293,83.2934,82.3595,82.4419,266876.0
2022-11-15 13:30:00,90.03,90.29,89.36,90.03,334587.0,82.4328,82.6708,81.8193,82.4328,334587.0
2022-11-15 14:00:00,90.03,90.86,89.82,90.66,324134.0,82.4328,83.1927,82.2405,83.0096,324134.0
2022-11-15 14:30:00,90.69,90.75,90.31,90.59,370051.0,83.0371,83.092,82.6891,82.9455,370051.0
2022-11-15 15:00:00,90.55,90.69,90.37,90.44,161869.0,82.9089,83.0371,82.7441,82.8082,161869.0
2022-11-15 15:30:00,90.43,90.72,90.19,90.48,620743.0,82.799,83.0645,82.5793,82.8448,620743.0
2022-11-16 09:30:00,90.47,90.47,89.78,89.92,372892.0,82.8356,82.8356,82.2039,82.332,372892.0
2022-11-16 10:00:00,89.92,90.33,89.65,90.12,267643.0,82.332,82.7074,82.0848,82.5152,267643.0
2022-11-16 10:30:00,90.11,90.24,89.41,89.43,171713.0,82.506,82.625,81.8651,81.8834,171713.0
2022-11-16 11:00:00,89.44,89.6,89.06,89.56,203268.0,81.8925,82.039,81.5446,82.0024,203268.0
2022-11-16 11:30:00,89.55,89.85,89.53,89.82,134040.0,81.9933,82.2679,81.9749,82.2405,134040.0
2022-11-16 12:00:00,89.82,90.02,89.57,89.68,143550.0,82.2405,82.4236,82.0116,82.1123,143550.0
2022-11-16 12:30:00,89.69,90.08,89.64,89.81,105572.0,82.1214,82.4785,82.0757,82.2313,105572.0
2022-11-16 13:00:00,89.81,89.81,89.59,89.71,88202.0,82.2313,82.2313,82.0299,82.1398,88202.0
2022-11-16 13:30:00,89.71,89.78,89.5,89.54,95936.0,82.1398,82.2039,81.9475,81.9841,95936.0
2022-11-16 14:00:00,89.54,89.67,89.46,89.64,123982.0,81.9841,82.1031,81.9109,82.0757,123982.0
2022-11-16 14:30:00,89.66,89.83,89.45,89.77,104300.0,82.094,82.2496,81.9017,82.1947,104300.0
2022-11-16 15:00:00,89.75,89.82,89.42,89.55,154671.0,82.1764,82.2405,81.8742,81.9933,154671.0
2022-11-16 15:30:00,89.55,89.93,89.54,89.82,532715.0,81.9933,82.3412,81.9841,82.2405,532715.0
2022-11-17 09:30:00,88.69,88.83,87.55,87.58,293998.0,81.2058,81.334,80.162,80.1895,293998.0
2022-11-17 10:00:00,87.6,88.28,87.51,88.19,328979.0,80.2078,80.8304,80.1254,80.748,328979.0
2022-11-17 10:30:00,88.19,88.21,87.79,87.83,235571.0,80.748,80.7663,80.3818,80.4184,235571.0
2022-11-17 11:00:00,87.82,88.32,87.75,88.31,226660.0,80.4092,80.8671,80.3452,80.8579,226660.0
2022-11-17 11:30:00,88.3,88.52,87.91,88.51,198554.0,80.8487,81.0502,80.4917,81.041,198554.0
2022-11-17 12:00:00,88.51,88.8,88.5,88.68,147437.0,81.041,81.3065,81.0319,81.1967,147437.0
2022-11-17 12:30:00,88.68,89.12,88.65,89.05,137237.0,81.1967,81.5995,81.1692,81.5355,137237.0
2022-11-17 13:00:00,89.06,89.08,88.91,88.95,98059.0,81.5446,81.5629,81.4073,81.4439,98059.0
2022-11-17 13:30:00,88.96,89.06,88.73,88.78,123672.0,81.453,81.5446,81.2425,81.2882,123672.0
2022-11-17 14:00:00,88.78,88.91,88.54,88.69,143277.0,81.2882,81.4073,81.0685,81.2058,143277.0
2022-11-17 14:30:00,88.69,88.76,88.57,88.66,139257.0,81.2058,81.2699,81.096,81.1784,139257.0
2022-11-17 15:00:00,88.66,88.73,88.36,88.43,168478.0,81.1784,81.2425,80.9037,80.9678,168478.0
2022-11-17 15:30:00,88.43,88.97,88.42,88.95,566771.0,80.9678,81.4622,80.9586,81.4439,566771.0
2022-11-18 09:30:00,90.27,90.37,89.44,89.51,330161.0,82.6525,82.7441,81.8925,81.9566,330161.0
2022-11-18 10:00:00,89.5,89.57,89.15,89.31,156155.0,81.9475,82.0116,81.627,81.7735,156155.0
2022-11-18 10:30:00,89.32,89.53,89.16,89.21,191925.0,81.7827,81.9749,81.6362,81.682,191925.0
2022-11-18 11:00:00,89.2,89.47,89.14,89.31,126190.0,81.6728,81.92,81.6179,81.7735,126190.0
2022-11-18 11:30:00,89.32,89.4,89.03,89.17,123718.0,81.7827,81.8559,81.5171,81.6453,123718.0
2022-11-18 12:00:00,89.16,89.19,88.59,88.75,198956.0,81.6362,81.6636,81.1143,81.2608,198956.0
2022-11-18 12:30:00,88.74,88.92,88.64,88.86,164692.0,81.2516,81.4164,81.1601,81.3615,164692.0
2022-11-18 13:00:00,88.85,89.1,88.84,89.09,126406.0,81.3523,81.5812,81.3432,81.5721,126406.0
2022-11-18 13:30:00,89.1,89.24,88.79,88.98,131226.0,81.5812,81.7094,81.2974,81.4714,131226.0
2022-11-18 14:00:00,88.97,89.32,88.97,89.26,154906.0,81.4622,81.7827,81.4622,81.7277,154906.0
2022-11-18 14:30:00,89.25,89.4,89.12,89.2,268782.0,81.7186,81.8559,81.5995,81.6728,268782.0
2022-11-18 15:00:00,89.19,89.45,89.15,89.39,303306.0,81.6636,81.9017,81.627,81.8468,303306.0
2022-11-18 15:30:00,89.4,89.54,88.95,89.23,853996.0,81.8559,81.9841,81.4439,81.7003,853996.0
2022-11-21 09:30:00,89.06,89.27,88.77,89.13,265059.0,81.5446,81.7369,81.2791,81.6087,265059.0
2022-11-21 10:00:00,89.14,89.3,88.73,88.9,252310.0,81.6179,81.7644,81.2425,81.3981,252310.0
2022-11-21 10:30:00,88.88,88.93,88.57,88.82,242449.0,81.3798,81.4256,81.096,81.3249,242449.0
2022-11-21 11:00:00,88.82,89.09,88.79,88.85,241073.0,81.3249,81.5721,81.2974,81.3523,241073.0
2022-11-21 11:30:00,88.85,89.02,88.71,88.85,235010.0,81.3523,81.508,81.2241,81.3523,235010.0
2022-11-21 12:00:00,88.86,89.34,88.84,89.27,233768.0,81.3615,81.801,81.3432,81.7369,233768.0
2022-11-21 12:30:00,89.27,89.57,89.24,89.3,224358.0,81.7369,82.0116,81.7094,81.7644,224358.0
2022-11-21 13:00:00,89.29,89.68,89.29,89.51,159990.0,81.7552,82.1123,81.7552,81.9566,159990.0
2022-11-21 13:30:00,89.52,89.66,89.25,89.27,198237.0,81.9658,82.094,81.7186,81.7369,198237.0
2022-11-21 14:00:00,89.25,89.37,89.03,89.07,239563.0,81.7186,81.8284,81.5171,81.5538,239563.0
2022-11-21 14:30:00,89.03,89.09,88.89,88.91,177941.0,81.5171,81.5721,81.389,81.4073,177941.0
2022-11-21 15:00:00,88.93,89.1,88.84,88.95,176779.0,81.4256,81.5812,81.3432,81.4439,176779.0
2022-11-21 15:30:00,88.95,89.27,88.83,89.1,574891.0,81.4439,81.7369,81.334,81.5812,574891.0
2022-11-22 09:30:00,89.59,89.84,89.3,89.8,209940.0,82.0299,82.2588,81.7644,82.2222,209940.0
2022-11-22 10:00:00,89.79,90.07,89.65,89.99,226852.0,82.213,82.4694,82.0848,82.3961,226852.0
2022-11-22 10:30:00,90.01,90.19,89.88,89.92,144689.0,82.4144,82.5793,82.2954,82.332,144689.0
2022-11-22 11:00:00,89.92,90.0,89.73,89.89,130368.0,82.332,82.4053,82.1581,82.3046,130368.0
2022-11-22 11:30:00,89.88,89.96,89.7,89.78,125571.0,82.2954,82.3687,82.1306,82.2039,125571.0
2022-11-22 12:00:00,89.79,89.82,89.57,89.62,149651.0,82.213,82.2405,82.0116,82.0574,149651.0
2022-11-22 12:30:00,89.62,89.65,89.43,89.45,201230.0,82.0574,82.0848,81.8834,81.9017,201230.0
2022-11-22 13:00:00,89.45,89.67,89.45,89.66,100689.0,81.9017,82.1031,81.9017,82.094,100689.0
2022-11-22 13:30:00,89.67,89.7,89.46,89.47,102594.0,82.1031,82.1306,81.9109,81.92,102594.0
2022-11-22 14:00:00,89.47,89.63,89.35,89.61,123792.0,81.92,82.0665,81.8101,82.0482,123792.0
2022-11-22 14:30:00,89.59,89.66,89.51,89.64,82261.0,82.0299,82.094,81.9566,82.0757,82261.0
2022-11-22 15:00:00,89.64,89.84,89.63,89.79,185205.0,82.0757,82.2588,82.0665,82.213,185205.0
2022-11-22 15:30:00,89.79,89.85,89.61,89.7,477841.0,82.213,82.2679,82.0482,82.1306,477841.0
2022-11-23 09:30:00,89.72,90.45,89.72,90.23,211548.0,82.1489,82.8173,82.1489,82.6159,211548.0
2022-11-23 10:00:00,90.25,90.25,89.67,89.9,180726.0,82.6342,82.6342,82.1031,82.3137,180726.0
2022-11-23 10:30:00,89.93,90.24,89.91,90.11,133693.0,82.3412,82.625,82.3229,82.506,133693.0
2022-11-23 11:00:00,90.12,90.17,89.84,90.12,137512.0,82.5152,82.5609,82.2588,82.5152,137512.0
2022-11-23 11:30:00,90.14,90.28,89.84,89.97,101796.0,82.5335,82.6617,82.2588,82.3778,101796.0
2022-11-23 12:00:00,89.98,90.16,89.93,90.08,115769.0,82.387,82.5518,82.3412,82.4785,115769.0
2022-11-23 12:30:00,90.09,90.12,89.75,89.78,108625.0,82.4877,82.5152,82.1764,82.2039,108625.0
2022-11-23 13:00:00,89.78,89.92,89.71,89.88,137892.0,82.2039,82.332,82.1398,82.2954,137892.0
2022-11-23 13:30:00,89.9,90.0,89.81,89.94,106914.0,82.3137,82.4053,82.2313,82.3503,106914.0
2022-11-23 14:00:00,89.94,90.36,89.77,90.23,180074.0,82.3503,82.7349,82.1947,82.6159,180074.0
2022-11-23 14:30:00,90.23,90.23,89.85,90.06,169758.0,82.6159,82.6159,82.2679,82.4602,169758.0
2022-11-23 15:00:00,90.06,90.2,90.01,90.08,101852.0,82.4602,82.5884,82.4144,82.4785,101852.0
2022-11-23 15:30:00,90.08,90.11,89.86,89.99,510213.0,82.4785,82.506,82.2771,82.3961,510213.0
2022-11-25 09:30:00,89.65,90.31,89.47,90.27,238321.0,82.0848,82.6891,81.92,82.6525,238321.0
2022-11-25 10:00:00,90.3,90.68,90.29,90.53,224436.0,82.68,83.0279,82.6708,82.8906,224436.0
2022-11-25 10:30:00,90.53,90.98,90.49,90.96,199321.0,82.8906,83.3026,82.8539,83.2843,199321.0
2022-11-25 11:00:00,90.97,91.03,90.79,90.94,181971.0,83.2934,83.3484,83.1286,83.266,181971.0
2022-11-25 11:30:00,90.94,91.08,90.86,90.86,112900.0,83.266,83.3941,83.1927,83.1927,112900.0
2022-11-25 12:00:00,90.87,90.99,90.83,90.85,154095.0,83.2019,83.3117,83.1652,83.1836,154095.0
2022-11-25 12:30:00,90.84,90.94,90.63,90.88,372065.0,83.1744,83.266,82.9821,83.211,372065.0
2022-11-28 09:30:00,90.2,91.1,90.2,90.35,276642.0,82.5884,83.4125,82.5884,82.7258,276642.0
2022-11-28 10:00:00,90.32,90.57,90.29,90.38,174786.0,82.6983,82.9272,82.6708,82.7532,174786.0
2022-11-28 10:30:00,90.38,90.42,90.21,90.28,223023.0,82.7532,82.7898,82.5976,82.6617,223023.0
2022-11-28 11:00:00,90.27,90.4,90.02,90.1,211139.0,82.6525,82.7715,82.4236,82.4968,211139.0
2022-11-28 11:30:00,90.1,90.33,90.07,90.22,192600.0,82.4968,82.7074,82.4694,82.6067,192600.0
2022-11-28 12:00:00,90.24,90.34,89.93,90.13,191419.0,82.625,82.7166,82.3412,82.5243,191419.0
2022-11-28 12:30:00,90.13,90.26,89.98,90.04,103667.0,82.5243,82.6433,82.387,82.4419,103667.0
2022-11-28 13:00:00,90.06,90.17,90.01,90.11,149221.0,82.4602,82.5609,82.4144,82.506,149221.0
2022-11-28 13:30:00,90.11,90.11,89.7,89.8,125775.0,82.506,82.506,82.1306,82.2222,125775.0
2022-11-28 14:00:00,89.79,89.97,89.73,89.92,151946.0,82.213,82.3778,82.1581,82.332,151946.0
2022-11-28 14:30:00,89.92,90.01,89.81,89.85,133494.0,82.332,82.4144,82.2313,82.2679,133494.0
2022-11-28 15:00:00,89.86,89.95,89.77,89.84,220612.0,82.2771,82.3595,82.1947,82.2588,220612.0
2022-11-28 15:30:00,89.84,90.06,89.78,89.91,821264.0,82.2588,82.4602,82.2039,82.3229,821264.0
2022-11-29 09:30:00,89.64,90.77,89.6,90.47,362825.0,82.0757,83.1103,82.039,82.8356,362825.0
2022-11-29 10:00:00,90.45,90.99,90.43,90.99,217717.0,82.8173,83.3117,82.799,83.3117,217717.0
2022-11-29 10:30:00,90.99,91.11,90.93,90.96,158865.0,83.3117,83.4216,83.2568,83.2843,158865.0
2022-11-29 11:00:00,90.95,91.02,90.44,90.64,209851.0,83.2751,83.3392,82.8082,82.9913,209851.0
2022-11-29 11:30:00,90.65,90.74,90.5,90.68,254213.0,83.0004,83.0828,82.8631,83.0279,254213.0
2022-11-29 12:00:00,90.68,90.75,90.57,90.61,136705.0,83.0279,83.092,82.9272,82.9638,136705.0
2022-11-29 12:30:00,90.62,91.06,90.6,90.98,225670.0,82.973,83.3758,82.9547,83.3026,225670.0
2022-11-29 13:00:00,90.98,91.02,90.65,90.69,118862.0,83.3026,83.3392,83.0004,83.0371,118862.0
2022-11-29 13:30:00,90.7,91.04,90.68,91.01,316957.0,83.0462,83.3575,83.0279,83.3301,316957.0
2022-11-29 14:00:00,91.02,91.47,91.02,91.05,310978.0,83.3392,83.7512,83.3392,83.3667,310978.0
2022-11-29 14:30:00,91.06,91.14,90.98,91.12,194873.0,83.3758,83.4491,83.3026,83.4308,194873.0
2022-11-29 15:00:00,91.12,91.19,90.96,91.04,265618.0,83.4308,83.4949,83.2843,83.3575,265618.0
2022-11-29 15:30:00,91.04,91.17,90.97,91.07,593676.0,83.3575,83.4766,83.2934,83.385,593676.0
2022-11-30 09:30:00,91.28,91.57,90.02,90.15,759180.0,83.5773,83.8428,82.4236,82.5426,759180.0
2022-11-30 10:00:00,90.2,90.2,89.13,89.32,494217.0,82.5884,82.5884,81.6087,81.7827,494217.0
2022-11-30 10:30:00,89.3,89.66,89.26,89.59,269846.0,81.7644,82.094,81.7277,82.0299,269846.0
2022-11-30 11:00:00,89.59,90.16,89.48,90.11,222182.0,82.0299,82.5518,81.9292,82.506,222182.0
2022-11-30 11:30:00,90.12,90.49,90.12,90.44,206712.0,82.5152,82.8539,82.5152,82.8082,206712.0
2022-11-30 12:00:00,90.46,90.61,89.89,89.97,153406.0,82.8265,82.9638,82.3046,82.3778,153406.0
2022-11-30 12:30:00,89.97,90.02,89.77,89.97,136774.0,82.3778,82.4236,82.1947,82.3778,136774.0
2022-11-30 13:00:00,89.98,90.31,89.95,90.21,138774.0,82.387,82.6891,82.3595,82.5976,138774.0
2022-11-30 13:30:00,90.2,91.35,90.07,91.25,270426.0,82.5884,83.6414,82.4694,83.5498,270426.0
2022-11-30 14:00:00,91.22,91.93,91.22,91.73,313619.0,83.5223,84.1724,83.5223,83.9893,313619.0
2022-11-30 14:30:00,91.73,91.87,91.39,91.87,267795.0,83.9893,84.1175,83.678,84.1175,267795.0
2022-11-30 15:00:00,91.87,92.63,91.82,92.63,581553.0,84.1175,84.8134,84.0717,84.8134,581553.0
2022-11-30 15:30:00,92.62,93.25,92.59,93.04,1802794.0,84.8042,85.381,84.7767,85.1888,1802794.0
2022-12-01 09:30:00,93.06,93.49,92.51,93.14,468299.0,85.2071,85.6008,84.7035,85.2803,468299.0
2022-12-01 10:00:00,93.15,93.31,92.13,92.31,447449.0,85.2895,85.436,84.3555,84.5204,447449.0
2022-12-01 10:30:00,92.29,92.91,92.04,92.89,256641.0,84.502,85.0697,84.2731,85.0514,256641.0
2022-12-01 11:00:00,92.91,92.91,92.44,92.78,220942.0,85.0697,85.0697,84.6394,84.9507,220942.0
2022-12-01 11:30:00,92.79,93.14,92.73,92.93,183058.0,84.9598,85.2803,84.9049,85.088,183058.0
2022-12-01 12:00:00,92.93,92.94,92.38,92.76,163388.0,85.088,85.0972,84.5844,84.9324,163388.0
2022-12-01 12:30:00,92.77,92.89,92.41,92.52,136125.0,84.9415,85.0514,84.6119,84.7126,136125.0
2022-12-01 13:00:00,92.54,92.72,92.34,92.56,175194.0,84.7309,84.8958,84.5478,84.7493,175194.0
2022-12-01 13:30:00,92.56,92.74,92.41,92.68,189047.0,84.7493,84.9141,84.6119,84.8591,189047.0
2022-12-01 14:00:00,92.68,92.91,92.56,92.88,180303.0,84.8591,85.0697,84.7493,85.0423,180303.0
2022-12-01 14:30:00,92.87,93.08,92.73,92.99,249100.0,85.0331,85.2254,84.9049,85.143,249100.0
2022-12-01 15:00:00,92.98,93.1,92.87,92.91,217241.0,85.1338,85.2437,85.0331,85.0697,217241.0
2022-12-01 15:30:00,92.91,93.18,92.81,92.99,751653.0,85.0697,85.3169,84.9782,85.143,751653.0
2022-12-02 09:30:00,91.86,92.26,91.74,92.17,380953.0,84.1083,84.4746,83.9985,84.3922,380953.0
2022-12-02 10:00:00,92.17,92.66,92.0,92.09,220235.0,84.3922,84.8408,84.2365,84.3189,220235.0
2022-12-02 10:30:00,92.1,92.61,92.0,92.16,162746.0,84.3281,84.795,84.2365,84.383,162746.0
2022-12-02 11:00:00,92.15,92.27,92.03,92.26,151425.0,84.3739,84.4837,84.264,84.4746,151425.0
2022-12-02 11:30:00,92.26,92.55,92.22,92.37,112773.0,84.4746,84.7401,84.4379,84.5753,112773.0
2022-12-02 12:00:00,92.37,92.63,92.27,92.27,114413.0,84.5753,84.8134,84.4837,84.4837,114413.0
2022-12-02 12:30:00,92.26,92.28,91.88,91.9,164807.0,84.4746,84.4929,84.1266,84.145,164807.0
2022-12-02 13:00:00,91.89,91.93,91.51,91.6,215115.0,84.1358,84.1724,83.7879,83.8703,215115.0
2022-12-02 13:30:00,91.58,91.82,91.55,91.81,252128.0,83.852,84.0717,83.8245,84.0625,252128.0
2022-12-02 14:00:00,91.82,91.9,91.59,91.89,212530.0,84.0717,84.145,83.8611,84.1358,212530.0
2022-12-02 14:30:00,91.89,92.07,91.77,92.01,197849.0,84.1358,84.3006,84.0259,84.2457,197849.0
2022-12-02 15:00:00,92.03,92.31,91.94,92.06,279851.0,84.264,84.5204,84.1816,84.2915,279851.0
2022-12-02 15:30:00,92.05,92.12,91.83,92.08,824841.0,84.2823,84.3464,84.0809,84.3098,824841.0
2022-12-05 09:30:00,91.48,91.72,90.66,90.7,544272.0,83.7604,83.9801,83.0096,83.0462,544272.0
2022-12-05 10:00:00,90.65,91.03,90.35,90.7,704239.0,83.0004,83.3484,82.7258,83.0462,704239.0
2022-12-05 10:30:00,90.68,90.98,90.47,90.65,345212.0,83.0279,83.3026,82.8356,83.0004,345212.0
2022-12-05 11:00:00,90.66,91.02,90.46,90.5,300534.0,83.0096,83.3392,82.8265,82.8631,300534.0
2022-12-05 11:30:00,90.51,90.51,89.86,89.89,330764.0,82.8722,82.8722,82.2771,82.3046,330764.0
2022-12-05 12:00:00,89.89,90.1,89.72,89.87,291291.0,82.3046,82.4968,82.1489,82.2863,291291.0
2022-12-05 12:30:00,89.87,90.07,89.68,89.82,246224.0,82.2863,82.4694,82.1123,82.2405,246224.0
2022-12-05 13:00:00,89.82,89.86,89.52,89.54,285502.0,82.2405,82.2771,81.9658,81.9841,285502.0
2022-12-05 13:30:00,89.56,89.71,89.22,89.27,230356.0,82.0024,82.1398,81.6911,81.7369,230356.0
2022-12-05 14:00:00,89.27,89.37,89.1,89.26,369132.0,81.7369,81.8284,81.5812,81.7277,369132.0
2022-12-05 14:30:00,89.25,89.45,89.09,89.43,338693.0,81.7186,81.9017,81.5721,81.8834,338693.0
2022-12-05 15:00:00,89.42,89.6,89.08,89.12,431770.0,81.8742,82.039,81.5629,81.5995,431770.0
2022-12-05 15:30:00,89.13,89.89,89.12,89.79,1199797.0,81.6087,82.3046,81.5995,82.213,1199797.0
2022-12-06 09:30:00,89.62,89.76,87.93,88.09,909880.0,82.0574,82.1855,80.51,80.6565,909880.0
2022-12-06 10:00:00,88.1,88.22,87.17,87.41,671176.0,80.6656,80.7755,79.8141,80.0338,671176.0
2022-12-06 10:30:00,87.4,87.63,86.95,87.49,705979.0,80.0247,80.2353,79.6127,80.1071,705979.0
2022-12-06 11:00:00,87.5,87.52,87.18,87.38,604341.0,80.1162,80.1346,79.8233,80.0064,604341.0
2022-12-06 11:30:00,87.38,87.48,86.47,86.47,388929.0,80.0064,80.0979,79.1732,79.1732,388929.0
2022-12-06 12:00:00,86.47,87.25,86.41,87.23,426762.0,79.1732,79.8873,79.1182,79.869,426762.0
2022-12-06 12:30:00,87.21,87.22,86.89,86.95,421881.0,79.8507,79.8599,79.5577,79.6127,421881.0
2022-12-06 13:00:00,86.95,86.99,86.43,86.47,455619.0,79.6127,79.6493,79.1365,79.1732,455619.0
2022-12-06 13:30:00,86.47,87.14,86.46,87.0,294825.0,79.1732,79.7866,79.164,79.6584,294825.0
2022-12-06 14:00:00,87.0,87.04,86.71,86.89,267186.0,79.6584,79.6951,79.3929,79.5577,267186.0
2022-12-06 14:30:00,86.89,87.15,86.63,87.09,264566.0,79.5577,79.7958,79.3197,79.7408,264566.0
2022-12-06 15:00:00,87.11,87.46,87.09,87.26,423987.0,79.7592,80.0796,79.7408,79.8965,423987.0
2022-12-06 15:30:00,87.26,87.7,87.18,87.5,1493293.0,79.8965,80.2994,79.8233,80.1162,1493293.0
2022-12-07 09:30:00,86.82,87.58,86.71,87.25,322669.0,79.4936,80.1895,79.3929,79.8873,322669.0
2022-12-07 10:00:00,87.25,87.74,86.99,87.72,529150.0,79.8873,80.336,79.6493,80.3177,529150.0
2022-12-07 10:30:00,87.71,88.03,87.58,87.6,198291.0,80.3085,80.6015,80.1895,80.2078,198291.0
2022-12-07 11:00:00,87.61,87.71,87.05,87.18,306836.0,80.217,80.3085,79.7042,79.8233,306836.0
2022-12-07 11:30:00,87.18,87.34,87.01,87.25,312539.0,79.8233,79.9698,79.6676,79.8873,312539.0
2022-12-07 12:00:00,87.26,87.33,86.92,86.92,192200.0,79.8965,79.9606,79.5852,79.5852,192200.0
2022-12-07 12:30:00,86.93,87.28,86.81,87.09,136706.0,79.5943,79.9148,79.4845,79.7408,136706.0
2022-12-07 13:00:00,87.09,87.23,86.95,87.2,146049.0,79.7408,79.869,79.6127,79.8416,146049.0
2022-12-07 13:30:00,87.19,87.3,86.92,87.0,134653.0,79.8324,79.9331,79.5852,79.6584,134653.0
2022-12-07 14:00:00,87.0,87.17,86.92,87.13,225301.0,79.6584,79.8141,79.5852,79.7775,225301.0
2022-12-07 14:30:00,87.13,87.27,87.13,87.21,162587.0,79.7775,79.9057,79.7775,79.8507,162587.0
2022-12-07 15:00:00,87.2,87.34,87.13,87.3,199546.0,79.8416,79.9698,79.7775,79.9331,199546.0
2022-12-07 15:30:00,87.3,87.38,87.13,87.31,506121.0,79.9331,80.0064,79.7775,79.9423,506121.0
2022-12-08 09:30:00,87.67,88.39,87.0,88.38,296226.0,80.2719,80.9311,79.6584,80.922,296226.0
2022-12-08 10:00:00,88.38,88.58,88.32,88.49,340396.0,80.922,81.1051,80.8671,81.0227,340396.0
2022-12-08 10:30:00,88.5,88.73,88.39,88.51,317517.0,81.0319,81.2425,80.9311,81.041,317517.0
2022-12-08 11:00:00,88.5,88.62,88.17,88.36,237047.0,81.0319,81.1417,80.7297,80.9037,237047.0
2022-12-08 11:30:00,88.36,88.73,88.35,88.62,199235.0,80.9037,81.2425,80.8945,81.1417,199235.0
2022-12-08 12:00:00,88.59,88.73,88.29,88.31,242965.0,81.1143,81.2425,80.8396,80.8579,242965.0
2022-12-08 12:30:00,88.31,88.36,88.18,88.29,141441.0,80.8579,80.9037,80.7389,80.8396,141441.0
2022-12-08 13:00:00,88.3,88.7,88.3,88.7,141039.0,80.8487,81.215,80.8487,81.215,141039.0
2022-12-08 13:30:00,88.7,88.79,88.59,88.63,140107.0,81.215,81.2974,81.1143,81.1509,140107.0
2022-12-08 14:00:00,88.62,88.63,88.32,88.48,188546.0,81.1417,81.1509,80.8671,81.0136,188546.0
2022-12-08 14:30:00,88.48,88.52,88.33,88.48,134941.0,81.0136,81.0502,80.8762,81.0136,134941.0
2022-12-08 15:00:00,88.48,88.67,88.41,88.65,252145.0,81.0136,81.1875,80.9495,81.1692,252145.0
2022-12-08 15:30:00,88.64,88.77,88.33,88.69,791580.0,81.1601,81.2791,80.8762,81.2058,791580.0
2022-12-09 09:30:00,88.68,89.25,88.37,88.82,342029.0,81.1967,81.7186,80.9128,81.3249,342029.0
2022-12-09 10:00:00,88.85,89.08,88.61,88.76,271148.0,81.3523,81.5629,81.1326,81.2699,271148.0
2022-12-09 10:30:00,88.73,88.93,88.58,88.89,206476.0,81.2425,81.4256,81.1051,81.389,206476.0
2022-12-09 11:00:00,88.9,89.32,88.89,89.25,175873.0,81.3981,81.7827,81.389,81.7186,175873.0
2022-12-09 11:30:00,89.26,89.52,89.21,89.51,161423.0,81.7277,81.9658,81.682,81.9566,161423.0
2022-12-09 12:00:00,89.5,89.54,89.25,89.31,143264.0,81.9475,81.9841,81.7186,81.7735,143264.0
2022-12-09 12:30:00,89.3,89.76,89.28,89.58,592361.0,81.7644,82.1855,81.746,82.0207,592361.0
2022-12-09 13:00:00,89.58,89.65,89.42,89.56,185863.0,82.0207,82.0848,81.8742,82.0024,185863.0
2022-12-09 13:30:00,89.56,89.67,89.49,89.56,176182.0,82.0024,82.1031,81.9383,82.0024,176182.0
2022-12-09 14:00:00,89.56,89.69,89.39,89.65,193488.0,82.0024,82.1214,81.8468,82.0848,193488.0
2022-12-09 14:30:00,89.64,89.72,89.49,89.54,291553.0,82.0757,82.1489,81.9383,81.9841,291553.0
2022-12-09 15:00:00,89.54,89.61,89.42,89.52,350600.0,81.9841,82.0482,81.8742,81.9658,350600.0
2022-12-09 15:30:00,89.51,89.65,89.26,89.48,1077883.0,81.9566,82.0848,81.7277,81.9292,1077883.0
2022-12-12 09:30:00,89.01,89.37,88.28,89.34,429305.0,81.4988,81.8284,80.8304,81.801,429305.0
2022-12-12 10:00:00,89.35,89.63,89.29,89.54,227301.0,81.8101,82.0665,81.7552,81.9841,227301.0
2022-12-12 10:30:00,89.53,89.85,89.41,89.8,236895.0,81.9749,82.2679,81.8651,82.2222,236895.0
2022-12-12 11:00:00,89.8,90.24,89.67,90.23,285564.0,82.2222,82.625,82.1031,82.6159,285564.0
2022-12-12 11:30:00,90.23,90.65,90.13,90.64,348238.0,82.6159,83.0004,82.5243,82.9913,348238.0
2022-12-12 12:00:00,90.63,90.83,90.46,90.59,268891.0,82.9821,83.1652,82.8265,82.9455,268891.0
2022-12-12 12:30:00,90.59,91.07,90.5,90.96,196577.0,82.9455,83.385,82.8631,83.2843,196577.0
2022-12-12 13:00:00,90.95,91.01,90.49,90.54,221226.0,83.2751,83.3301,82.8539,82.8997,221226.0
2022-12-12 13:30:00,90.54,90.81,90.51,90.6,250172.0,82.8997,83.1469,82.8722,82.9547,250172.0
2022-12-12 14:00:00,90.6,90.65,90.43,90.55,231830.0,82.9547,83.0004,82.799,82.9089,231830.0
2022-12-12 14:30:00,90.55,90.62,90.41,90.62,237127.0,82.9089,82.973,82.7807,82.973,237127.0
2022-12-12 15:00:00,90.62,91.09,90.6,91.06,308779.0,82.973,83.4033,82.9547,83.3758,308779.0
2022-12-12 15:30:00,91.06,91.33,90.9,91.13,914344.0,83.3758,83.6231,83.2293,83.4399,914344.0
2022-12-13 09:30:00,93.68,95.16,93.32,94.81,971705.0,85.7747,87.1299,85.4451,86.8094,971705.0
2022-12-13 10:00:00,94.84,94.87,93.21,93.45,597733.0,86.8369,86.8643,85.3444,85.5642,597733.0
2022-12-13 10:30:00,93.46,93.6,93.09,93.22,291219.0,85.5733,85.7015,85.2345,85.3536,291219.0
2022-12-13 11:00:00,93.22,93.5,93.01,93.29,272553.0,85.3536,85.6099,85.1613,85.4177,272553.0
2022-12-13 11:30:00,93.28,93.68,92.6,92.97,386283.0,85.4085,85.7747,84.7859,85.1247,386283.0
2022-12-13 12:00:00,92.99,93.41,92.62,92.64,417231.0,85.143,85.5275,84.8042,84.8225,417231.0
2022-12-13 12:30:00,92.63,92.71,92.07,92.2,298756.0,84.8134,84.8866,84.3006,84.4196,298756.0
2022-12-13 13:00:00,92.2,92.98,92.19,92.91,221353.0,84.4196,85.1338,84.4105,85.0697,221353.0
2022-12-13 13:30:00,92.92,93.02,92.53,92.76,206763.0,85.0789,85.1704,84.7218,84.9324,206763.0
2022-12-13 14:00:00,92.77,92.81,92.46,92.67,219405.0,84.9415,84.9782,84.6577,84.85,219405.0
2022-12-13 14:30:00,92.67,93.06,92.5,92.68,227248.0,84.85,85.2071,84.6943,84.8591,227248.0
2022-12-13 15:00:00,92.67,92.81,92.28,92.78,291299.0,84.85,84.9782,84.4929,84.9507,291299.0
2022-12-13 15:30:00,92.78,92.99,92.59,92.71,1023027.0,84.9507,85.143,84.7767,84.8866,1023027.0
2022-12-14 09:30:00,92.51,92.68,92.02,92.05,281966.0,84.7035,84.8591,84.2548,84.2823,281966.0
2022-12-14 10:00:00,92.11,92.31,91.5,91.52,266428.0,84.3372,84.5204,83.7787,83.797,266428.0
2022-12-14 10:30:00,91.51,91.87,91.45,91.87,222273.0,83.7879,84.1175,83.7329,84.1175,222273.0
2022-12-14 11:00:00,91.88,92.14,91.79,92.1,208072.0,84.1266,84.3647,84.0442,84.3281,208072.0
2022-12-14 11:30:00,92.13,92.47,92.12,92.14,140564.0,84.3555,84.6669,84.3464,84.3647,140564.0
2022-12-14 12:00:00,92.17,92.3,92.03,92.22,194452.0,84.3922,84.5112,84.264,84.4379,194452.0
2022-12-14 12:30:00,92.19,92.27,91.92,91.94,153451.0,84.4105,84.4837,84.1633,84.1816,153451.0
2022-12-14 13:00:00,91.93,92.32,91.9,92.26,160783.0,84.1724,84.5295,84.145,84.4746,160783.0
2022-12-14 13:30:00,92.28,92.67,92.25,92.49,224214.0,84.4929,84.85,84.4654,84.6852,224214.0
2022-12-14 14:00:00,92.47,92.48,90.77,91.15,589102.0,84.6669,84.676,83.1103,83.4582,589102.0
2022-12-14 14:30:00,91.13,91.17,89.87,90.2,445666.0,83.4399,83.4766,82.2863,82.5884,445666.0
2022-12-14 15:00:00,90.22,91.33,90.1,90.3,407505.0,82.6067,83.6231,82.4968,82.68,407505.0
2022-12-14 15:30:00,90.3,90.74,90.0,90.43,1056548.0,82.68,83.0828,82.4053,82.799,1056548.0
2022-12-15 09:30:00,89.15,89.19,87.56,87.63,677748.0,81.627,81.6636,80.1712,80.2353,677748.0
2022-12-15 10:00:00,87.61,87.9,86.94,87.65,381584.0,80.217,80.4825,79.6035,80.2536,381584.0
2022-12-15 10:30:00,87.64,87.94,87.44,87.84,242121.0,80.2444,80.5191,80.0613,80.4276,242121.0
2022-12-15 11:00:00,87.83,88.03,87.33,87.4,268051.0,80.4184,80.6015,79.9606,80.0247,268051.0
2022-12-15 11:30:00,87.41,87.53,87.01,87.2,281204.0,80.0338,80.1437,79.6676,79.8416,281204.0
2022-12-15 12:00:00,87.2,87.38,87.07,87.29,187492.0,79.8416,80.0064,79.7225,79.924,187492.0
2022-12-15 12:30:00,87.3,87.58,87.14,87.16,177615.0,79.9331,80.1895,79.7866,79.8049,177615.0
2022-12-15 13:00:00,87.17,87.18,86.92,87.05,231277.0,79.8141,79.8233,79.5852,79.7042,231277.0
2022-12-15 13:30:00,87.05,87.22,86.93,87.21,281465.0,79.7042,79.8599,79.5943,79.8507,281465.0
2022-12-15 14:00:00,87.2,87.25,87.06,87.12,280700.0,79.8416,79.8873,79.7134,79.7683,280700.0
2022-12-15 14:30:00,87.12,87.97,87.11,87.97,317322.0,79.7683,80.5466,79.7592,80.5466,317322.0
2022-12-15 15:00:00,87.97,88.42,87.89,88.35,784161.0,80.5466,80.9586,80.4733,80.8945,784161.0
2022-12-15 15:30:00,88.36,88.48,87.68,87.88,1482784.0,80.9037,81.0136,80.2811,80.4642,1482784.0
2022-12-16 09:30:00,86.53,86.79,86.11,86.36,1187339.0,79.2281,79.4662,78.8435,79.0724,1187339.0
2022-12-16 10:00:00,86.34,86.42,85.83,85.97,407583.0,79.0541,79.1274,78.5872,78.7154,407583.0
2022-12-16 10:30:00,85.95,86.59,85.94,86.54,330848.0,78.697,79.283,78.6879,79.2373,330848.0
2022-12-16 11:00:00,86.55,86.85,86.39,86.53,222093.0,79.2464,79.5211,79.0999,79.2281,222093.0
2022-12-16 11:30:00,86.54,86.6,86.08,86.13,267876.0,79.2373,79.2922,78.8161,78.8619,267876.0
2022-12-16 12:00:00,86.14,86.34,86.12,86.33,246470.0,78.871,79.0541,78.8527,79.045,246470.0
2022-12-16 12:30:00,86.34,86.43,85.99,86.03,225365.0,79.0541,79.1365,78.7337,78.7703,225365.0
2022-12-16 13:00:00,86.03,86.26,85.98,86.22,258476.0,78.7703,78.9809,78.7245,78.9443,258476.0
2022-12-16 13:30:00,86.22,86.46,86.17,86.35,294389.0,78.9443,79.164,78.8985,79.0633,294389.0
2022-12-16 14:00:00,86.36,86.7,86.16,86.19,359235.0,79.0724,79.3838,78.8893,78.9168,359235.0
2022-12-16 14:30:00,86.17,86.58,86.02,86.52,269297.0,78.8985,79.2739,78.7611,79.2189,269297.0
2022-12-16 15:00:00,86.51,86.72,86.25,86.62,549796.0,79.2098,79.4021,78.9717,79.3105,549796.0
2022-12-16 15:30:00,86.62,86.87,86.52,86.77,1267799.0,79.3105,79.5394,79.2189,79.4479,1267799.0
2022-12-19 09:30:00,86.74,87.02,86.4,86.61,251329.0,79.4204,79.6768,79.1091,79.3014,251329.0
2022-12-19 10:00:00,86.61,87.04,86.49,87.01,245007.0,79.3014,79.6951,79.1915,79.6676,245007.0
2022-12-19 10:30:00,87.02,87.02,86.23,86.23,208949.0,79.6768,79.6768,78.9534,78.9534,208949.0
2022-12-19 11:00:00,86.2,86.46,86.07,86.3,208339.0,78.926,79.164,78.8069,79.0175,208339.0
2022-12-19 11:30:00,86.28,86.35,85.86,85.87,182458.0,78.9992,79.0633,78.6146,78.6238,182458.0
2022-12-19 12:00:00,85.88,86.04,85.84,85.91,141667.0,78.633,78.7795,78.5963,78.6604,141667.0
2022-12-19 12:30:00,85.91,86.08,85.75,85.8,163586.0,78.6604,78.8161,78.5139,78.5597,163586.0
2022-12-19 13:00:00,85.81,85.85,85.26,85.27,240020.0,78.5689,78.6055,78.0653,78.0744,240020.0
2022-12-19 13:30:00,85.27,85.43,85.03,85.11,175798.0,78.0744,78.2209,77.8547,77.9279,175798.0
2022-12-19 14:00:00,85.09,85.27,84.95,85.01,160679.0,77.9096,78.0744,77.7814,77.8364,160679.0
2022-12-19 14:30:00,85.0,85.3,84.97,85.19,181881.0,77.8272,78.1019,77.7997,78.0012,181881.0
2022-12-19 15:00:00,85.18,85.42,85.07,85.38,199554.0,77.992,78.2118,77.8913,78.1751,199554.0
2022-12-19 15:30:00,85.38,85.7,85.38,85.56,720956.0,78.1751,78.4681,78.1751,78.34,720956.0
2022-12-20 09:30:00,85.92,86.27,85.54,85.89,464002.0,78.6696,78.99,78.3216,78.6421,464002.0
2022-12-20 10:00:00,85.9,86.39,85.83,86.37,357653.0,78.6513,79.0999,78.5872,79.0816,357653.0
2022-12-20 10:30:00,86.38,86.46,86.07,86.17,229383.0,79.0908,79.164,78.8069,78.8985,229383.0
2022-12-20 11:00:00,86.17,86.22,85.54,85.64,165723.0,78.8985,78.9443,78.3216,78.4132,165723.0
2022-12-20 11:30:00,85.63,85.94,85.52,85.92,214906.0,78.4041,78.6879,78.3033,78.6696,214906.0
2022-12-20 12:00:00,85.91,85.98,85.74,85.79,159954.0,78.6604,78.7245,78.5048,78.5505,159954.0
2022-12-20 12:30:00,85.79,85.81,85.54,85.73,160597.0,78.5505,78.5689,78.3216,78.4956,160597.0
2022-12-20 13:00:00,85.74,85.91,85.63,85.86,95183.0,78.5048,78.6604,78.4041,78.6146,95183.0
2022-12-20 13:30:00,85.85,86.04,85.74,85.74,123965.0,78.6055,78.7795,78.5048,78.5048,123965.0
2022-12-20 14:00:00,85.77,85.87,85.64,85.74,126913.0,78.5322,78.6238,78.4132,78.5048,126913.0
2022-12-20 14:30:00,85.75,85.77,85.51,85.54,124732.0,78.5139,78.5322,78.2942,78.3216,124732.0
2022-12-20 15:00:00,85.55,85.59,85.39,85.49,175858.0,78.3308,78.3674,78.1843,78.2759,175858.0
2022-12-20 15:30:00,85.48,85.56,85.13,85.17,787675.0,78.2667,78.34,77.9462,77.9829,787675.0
2022-12-21 09:30:00,86.41,86.96,86.35,86.55,401742.0,79.1182,79.6218,79.0633,79.2464,401742.0
2022-12-21 10:00:00,86.52,87.29,86.52,87.29,228193.0,79.2189,79.924,79.2189,79.924,228193.0
2022-12-21 10:30:00,87.28,87.51,87.18,87.34,346838.0,79.9148,80.1254,79.8233,79.9698,346838.0
2022-12-21 11:00:00,87.35,87.7,87.32,87.67,227580.0,79.9789,80.2994,79.9514,80.2719,227580.0
2022-12-21 11:30:00,87.7,87.82,87.15,87.16,239556.0,80.2994,80.4092,79.7958,79.8049,239556.0
2022-12-21 12:00:00,87.16,87.28,86.93,86.99,163360.0,79.8049,79.9148,79.5943,79.6493,163360.0
2022-12-21 12:30:00,86.98,87.13,86.91,87.01,168249.0,79.6401,79.7775,79.576,79.6676,168249.0
2022-12-21 13:00:00,87.02,87.13,86.72,86.76,146164.0,79.6768,79.7775,79.4021,79.4387,146164.0
2022-12-21 13:30:00,86.75,87.0,86.75,86.9,129456.0,79.4295,79.6584,79.4295,79.5669,129456.0
2022-12-21 14:00:00,86.89,87.21,86.88,86.89,217709.0,79.5577,79.8507,79.5486,79.5577,217709.0
2022-12-21 14:30:00,86.88,86.99,86.76,86.87,174717.0,79.5486,79.6493,79.4387,79.5394,174717.0
2022-12-21 15:00:00,86.86,87.0,86.77,86.88,141851.0,79.5303,79.6584,79.4479,79.5486,141851.0
2022-12-21 15:30:00,86.89,86.98,86.68,86.89,772544.0,79.5577,79.6401,79.3654,79.5577,772544.0
2022-12-22 09:30:00,86.58,86.58,85.78,85.93,316936.0,79.2739,79.2739,78.5414,78.6787,316936.0
2022-12-22 10:00:00,85.92,85.94,85.52,85.75,274729.0,78.6696,78.6879,78.3033,78.5139,274729.0
2022-12-22 10:30:00,85.75,85.81,85.34,85.38,199625.0,78.5139,78.5689,78.1385,78.1751,199625.0
2022-12-22 11:00:00,85.37,85.56,85.25,85.47,148741.0,78.166,78.34,78.0561,78.2576,148741.0
2022-12-22 11:30:00,85.47,85.55,85.26,85.44,293443.0,78.2576,78.3308,78.0653,78.2301,293443.0
2022-12-22 12:00:00,85.43,85.48,85.04,85.08,235058.0,78.2209,78.2667,77.8638,77.9005,235058.0
2022-12-22 12:30:00,85.09,85.28,85.07,85.15,161030.0,77.9096,78.0836,77.8913,77.9646,161030.0
2022-12-22 13:00:00,85.15,85.15,84.8,84.92,204467.0,77.9646,77.9646,77.6441,77.754,204467.0
2022-12-22 13:30:00,84.91,85.06,84.77,84.9,208751.0,77.7448,77.8822,77.6166,77.7357,208751.0
2022-12-22 14:00:00,84.92,85.4,84.85,85.4,232177.0,77.754,78.1935,77.6899,78.1935,232177.0
2022-12-22 14:30:00,85.39,85.79,85.34,85.78,134493.0,78.1843,78.5505,78.1385,78.5414,134493.0
2022-12-22 15:00:00,85.77,86.41,85.71,86.41,269280.0,78.5322,79.1182,78.4773,79.1182,269280.0
2022-12-22 15:30:00,86.41,86.46,86.21,86.39,721776.0,79.1182,79.164,78.9351,79.0999,721776.0
2022-12-23 09:30:00,86.33,86.58,85.35,85.56,220868.0,79.045,79.2739,78.1477,78.34,220868.0
2022-12-23 10:00:00,85.56,86.18,85.43,85.97,144498.0,78.34,78.9076,78.2209,78.7154,144498.0
2022-12-23 10:30:00,86.0,86.24,85.92,86.04,156390.0,78.7428,78.9626,78.6696,78.7795,156390.0
2022-12-23 11:00:00,86.04,86.14,85.84,85.97,115675.0,78.7795,78.871,78.5963,78.7154,115675.0
2022-12-23 11:30:00,85.97,86.21,85.96,86.19,120305.0,78.7154,78.9351,78.7062,78.9168,120305.0
2022-12-23 12:00:00,86.17,86.46,86.17,86.29,154210.0,78.8985,79.164,78.8985,79.0084,154210.0
2022-12-23 12:30:00,86.3,86.43,86.12,86.16,128662.0,79.0175,79.1365,78.8527,78.8893,128662.0
2022-12-23 13:00:00,86.15,86.24,85.95,86.08,147870.0,78.8802,78.9626,78.697,78.8161,147870.0
2022-12-23 13:30:00,86.09,86.19,85.88,85.94,111045.0,78.8252,78.9168,78.633,78.6879,111045.0
2022-12-23 14:00:00,85.93,86.04,85.85,85.89,103369.0,78.6787,78.7795,78.6055,78.6421,103369.0
2022-12-23 14:30:00,85.9,86.17,85.9,86.16,78938.0,78.6513,78.8985,78.6513,78.8893,78938.0
2022-12-23 15:00:00,86.17,86.29,86.03,86.05,244464.0,78.8985,79.0084,78.7703,78.7886,244464.0
2022-12-23 15:30:00,86.05,86.17,85.88,86.13,403785.0,78.7886,78.8985,78.633,78.8619,403785.0
2022-12-27 09:30:00,86.36,86.36,85.05,85.08,253893.0,79.0724,79.0724,77.873,77.9005,253893.0
2022-12-27 10:00:00,85.08,85.95,85.02,85.59,361326.0,77.9005,78.697,77.8455,78.3674,361326.0
2022-12-27 10:30:00,85.58,85.72,85.32,85.34,146078.0,78.3583,78.4865,78.1202,78.1385,146078.0
2022-12-27 11:00:00,85.33,85.65,85.29,85.64,147742.0,78.1294,78.4224,78.0927,78.4132,147742.0
2022-12-27 11:30:00,85.62,85.8,85.57,85.65,138188.0,78.3949,78.5597,78.3491,78.4224,138188.0
2022-12-27 12:00:00,85.67,85.81,85.51,85.54,116616.0,78.4407,78.5689,78.2942,78.3216,116616.0
2022-12-27 12:30:00,85.53,85.6,85.3,85.59,164259.0,78.3125,78.3766,78.1019,78.3674,164259.0
2022-12-27 13:00:00,85.59,85.73,85.57,85.65,155274.0,78.3674,78.4956,78.3491,78.4224,155274.0
2022-12-27 13:30:00,85.66,85.68,85.23,85.32,193887.0,78.4315,78.4498,78.0378,78.1202,193887.0
2022-12-27 14:00:00,85.3,85.54,85.17,85.22,189636.0,78.1019,78.3216,77.9829,78.0286,189636.0
2022-12-27 14:30:00,85.21,85.28,85.02,85.24,245430.0,78.0195,78.0836,77.8455,78.047,245430.0
2022-12-27 15:00:00,85.24,85.46,85.2,85.29,305902.0,78.047,78.2484,78.0103,78.0927,305902.0
2022-12-27 15:30:00,85.29,85.36,84.94,85.05,837729.0,78.0927,78.1568,77.7723,77.873,837729.0
2022-12-28 09:30:00,84.96,85.21,84.53,84.59,237452.0,77.7906,78.0195,77.3969,77.4518,237452.0
2022-12-28 10:00:00,84.59,84.77,84.41,84.45,162515.0,77.4518,77.6166,77.287,77.3236,162515.0
2022-12-28 10:30:00,84.45,84.76,84.38,84.58,133726.0,77.3236,77.6075,77.2595,77.4427,133726.0
2022-12-28 11:00:00,84.58,84.63,84.28,84.4,157148.0,77.4427,77.4884,77.168,77.2778,157148.0
2022-12-28 11:30:00,84.4,84.5,84.3,84.36,144078.0,77.2778,77.3694,77.1863,77.2412,144078.0
2022-12-28 12:00:00,84.35,84.37,84.06,84.24,184394.0,77.2321,77.2504,76.9665,77.1313,184394.0
2022-12-28 12:30:00,84.24,84.75,84.23,84.72,115259.0,77.1313,77.5983,77.1222,77.5708,115259.0
2022-12-28 13:00:00,84.72,84.99,84.68,84.75,143654.0,77.5708,77.8181,77.5342,77.5983,143654.0
2022-12-28 13:30:00,84.75,84.87,84.64,84.83,102143.0,77.5983,77.7082,77.4976,77.6716,102143.0
2022-12-28 14:00:00,84.83,84.93,84.73,84.9,134367.0,77.6716,77.7631,77.58,77.7357,134367.0
2022-12-28 14:30:00,84.87,85.11,84.86,85.03,160529.0,77.7082,77.9279,77.699,77.8547,160529.0
2022-12-28 15:00:00,85.03,85.06,84.54,84.66,175126.0,77.8547,77.8822,77.406,77.5159,175126.0
2022-12-28 15:30:00,84.66,84.75,84.45,84.45,512812.0,77.5159,77.5983,77.3236,77.3236,512812.0
2022-12-29 09:30:00,84.96,85.03,84.56,84.77,252590.0,77.7906,77.8547,77.4243,77.6166,252590.0
2022-12-29 10:00:00,84.79,85.28,84.72,85.01,270618.0,77.6349,78.0836,77.5708,77.8364,270618.0
2022-12-29 10:30:00,85.01,85.18,84.91,85.15,100561.0,77.8364,77.992,77.7448,77.9646,100561.0
2022-12-29 11:00:00,85.18,85.25,85.07,85.12,101597.0,77.992,78.0561,77.8913,77.9371,101597.0
2022-12-29 11:30:00,85.12,85.59,85.12,85.53,156637.0,77.9371,78.3674,77.9371,78.3125,156637.0
2022-12-29 12:00:00,85.54,85.57,85.38,85.42,85450.0,78.3216,78.3491,78.1751,78.2118,85450.0
2022-12-29 12:30:00,85.4,85.46,85.26,85.38,97150.0,78.1935,78.2484,78.0653,78.1751,97150.0
2022-12-29 13:00:00,85.37,85.39,85.18,85.22,103392.0,78.166,78.1843,77.992,78.0286,103392.0
2022-12-29 13:30:00,85.23,85.25,85.04,85.12,105587.0,78.0378,78.0561,77.8638,77.9371,105587.0
2022-12-29 14:00:00,85.11,85.23,85.1,85.18,90938.0,77.9279,78.0378,77.9188,77.992,90938.0
2022-12-29 14:30:00,85.18,85.28,85.14,85.2,141244.0,77.992,78.0836,77.9554,78.0103,141244.0
2022-12-29 15:00:00,85.2,85.28,85.07,85.23,167488.0,78.0103,78.0836,77.8913,78.0378,167488.0
2022-12-29 15:30:00,85.24,85.37,85.15,85.24,497346.0,78.047,78.166,77.9646,78.047,497346.0
2022-12-30 09:30:00,84.7,85.04,84.17,84.51,246359.0,77.5525,77.8638,77.0673,77.3786,246359.0
2022-12-30 10:00:00,84.52,84.93,84.43,84.86,158047.0,77.3877,77.7631,77.3053,77.699,158047.0
2022-12-30 10:30:00,84.84,85.16,84.8,84.92,124754.0,77.6807,77.9737,77.6441,77.754,124754.0
2022-12-30 11:00:00,84.91,84.94,84.8,84.87,96445.0,77.7448,77.7723,77.6441,77.7082,96445.0
2022-12-30 11:30:00,84.87,85.03,84.83,85.02,100424.0,77.7082,77.8547,77.6716,77.8455,100424.0
2022-12-30 12:00:00,85.02,85.13,84.95,85.09,70532.0,77.8455,77.9462,77.7814,77.9096,70532.0
2022-12-30 12:30:00,85.09,85.21,85.01,85.14,86690.0,77.9096,78.0195,77.8364,77.9554,86690.0
2022-12-30 13:00:00,85.15,85.15,84.49,84.64,96455.0,77.9646,77.9646,77.3603,77.4976,96455.0
2022-12-30 13:30:00,84.62,84.75,84.43,84.5,167121.0,77.4793,77.5983,77.3053,77.3694,167121.0
2022-12-30 14:00:00,84.51,84.54,84.19,84.47,139415.0,77.3786,77.406,77.0856,77.3419,139415.0
2022-12-30 14:30:00,84.48,84.56,84.28,84.31,155402.0,77.3511,77.4243,77.168,77.1954,155402.0
2022-12-30 15:00:00,84.31,84.72,84.3,84.55,285563.0,77.1954,77.5708,77.1863,77.4152,285563.0
2022-12-30 15:30:00,84.55,85.13,84.55,85.03,794443.0,77.4152,77.9462,77.4152,77.8547,794443.0
2023-01-03 09:30:00,85.64,86.6,85.41,85.45,367977.0,78.4132,79.2922,78.2026,78.2392,367977.0
2023-01-03 10:00:00,85.45,85.73,84.98,85.54,304898.0,78.2392,78.4956,77.8089,78.3216,304898.0
2023-01-03 10:30:00,85.52,86.24,85.4,86.24,242541.0,78.3033,78.9626,78.1935,78.9626,242541.0
2023-01-03 11:00:00,86.24,86.35,85.47,85.6,194507.0,78.9626,79.0633,78.2576,78.3766,194507.0
2023-01-03 11:30:00,85.62,85.66,85.29,85.32,163634.0,78.3949,78.4315,78.0927,78.1202,163634.0
2023-01-03 12:00:00,85.33,85.35,85.07,85.23,162229.0,78.1294,78.1477,77.8913,78.0378,162229.0
2023-01-03 12:30:00,85.22,85.5,85.06,85.23,201130.0,78.0286,78.285,77.8822,78.0378,201130.0
2023-01-03 13:00:00,85.23,85.5,85.18,85.44,149488.0,78.0378,78.285,77.992,78.2301,149488.0
2023-01-03 13:30:00,85.44,85.57,85.29,85.5,128565.0,78.2301,78.3491,78.0927,78.285,128565.0
2023-01-03 14:00:00,85.5,85.57,85.29,85.31,132777.0,78.285,78.3491,78.0927,78.1111,132777.0
2023-01-03 14:30:00,85.3,85.79,85.14,85.55,144430.0,78.1019,78.5505,77.9554,78.3308,144430.0
2023-01-03 15:00:00,85.55,85.84,85.53,85.72,205952.0,78.3308,78.5963,78.3125,78.4865,205952.0
2023-01-03 15:30:00,85.72,85.86,85.58,85.71,657019.0,78.4865,78.6146,78.3583,78.4773,657019.0
2023-01-04 09:30:00,85.55,86.15,85.25,85.76,793412.0,78.3308,78.8802,78.0561,78.5231,793412.0
2023-01-04 10:00:00,85.75,86.05,85.17,85.78,581295.0,78.5139,78.7886,77.9829,78.5414,581295.0
2023-01-04 10:30:00,85.79,86.22,85.58,86.2,203756.0,78.5505,78.9443,78.3583,78.926,203756.0
2023-01-04 11:00:00,86.21,86.51,86.17,86.5,190729.0,78.9351,79.2098,78.8985,79.2006,190729.0
2023-01-04 11:30:00,86.51,87.3,86.51,87.25,250202.0,79.2098,79.9331,79.2098,79.8873,250202.0
2023-01-04 12:00:00,87.25,87.26,87.03,87.19,185985.0,79.8873,79.8965,79.6859,79.8324,185985.0
2023-01-04 12:30:00,87.19,87.35,86.95,86.95,228908.0,79.8324,79.9789,79.6127,79.6127,228908.0
2023-01-04 13:00:00,86.95,87.09,86.81,86.95,154697.0,79.6127,79.7408,79.4845,79.6127,154697.0
2023-01-04 13:30:00,86.95,87.12,86.74,86.74,195557.0,79.6127,79.7683,79.4204,79.4204,195557.0
2023-01-04 14:00:00,86.74,87.06,86.23,86.37,335750.0,79.4204,79.7134,78.9534,79.0816,335750.0
2023-01-04 14:30:00,86.35,86.73,86.27,86.7,219392.0,79.0633,79.4112,78.99,79.3838,219392.0
2023-01-04 15:00:00,86.7,86.9,86.64,86.7,222208.0,79.3838,79.5669,79.3288,79.3838,222208.0
2023-01-04 15:30:00,86.7,86.71,86.21,86.64,874699.0,79.3838,79.3929,78.9351,79.3288,874699.0
2023-01-05 09:30:00,85.9,86.17,84.9,84.91,544089.0,78.6513,78.8985,77.7357,77.7448,544089.0
2023-01-05 10:00:00,84.92,85.78,84.83,85.66,287448.0,77.754,78.5414,77.6716,78.4315,287448.0
2023-01-05 10:30:00,85.66,86.04,85.48,85.51,194285.0,78.4315,78.7795,78.2667,78.2942,194285.0
2023-01-05 11:00:00,85.51,85.75,85.17,85.24,286123.0,78.2942,78.5139,77.9829,78.047,286123.0
2023-01-05 11:30:00,85.23,85.6,85.11,85.25,172616.0,78.0378,78.3766,77.9279,78.0561,172616.0
2023-01-05 12:00:00,85.25,85.59,85.25,85.51,84744.0,78.0561,78.3674,78.0561,78.2942,84744.0
2023-01-05 12:30:00,85.51,85.65,85.39,85.46,75867.0,78.2942,78.4224,78.1843,78.2484,75867.0
2023-01-05 13:00:00,85.46,85.88,85.35,85.68,104680.0,78.2484,78.633,78.1477,78.4498,104680.0
2023-01-05 13:30:00,85.69,85.85,85.64,85.69,101019.0,78.459,78.6055,78.4132,78.459,101019.0
2023-01-05 14:00:00,85.69,85.89,85.45,85.51,147377.0,78.459,78.6421,78.2392,78.2942,147377.0
2023-01-05 14:30:00,85.52,86.01,85.49,85.94,146321.0,78.3033,78.752,78.2759,78.6879,146321.0
2023-01-05 15:00:00,85.93,85.95,85.58,85.68,216285.0,78.6787,78.697,78.3583,78.4498,216285.0
2023-01-05 15:30:00,85.69,85.97,85.57,85.91,860179.0,78.459,78.7154,78.3491,78.6604,860179.0
2023-01-06 09:30:00,86.44,86.79,85.71,86.04,327930.0,79.1457,79.4662,78.4773,78.7795,327930.0
2023-01-06 10:00:00,86.07,87.01,86.07,86.72,307871.0,78.8069,79.6676,78.8069,79.4021,307871.0
2023-01-06 10:30:00,86.71,87.26,86.69,87.03,260946.0,79.3929,79.8965,79.3746,79.6859,260946.0
2023-01-06 11:00:00,87.03,87.18,86.84,86.91,219049.0,79.6859,79.8233,79.5119,79.576,219049.0
2023-01-06 11:30:00,86.93,87.3,86.85,87.18,164275.0,79.5943,79.9331,79.5211,79.8233,164275.0
2023-01-06 12:00:00,87.19,87.29,86.96,87.04,116681.0,79.8324,79.924,79.6218,79.6951,116681.0
2023-01-06 12:30:00,87.05,87.29,86.96,87.28,188931.0,79.7042,79.924,79.6218,79.9148,188931.0
2023-01-06 13:00:00,87.28,87.47,87.2,87.46,204292.0,79.9148,80.0888,79.8416,80.0796,204292.0
2023-01-06 13:30:00,87.46,87.63,87.23,87.3,140559.0,80.0796,80.2353,79.869,79.9331,140559.0
2023-01-06 14:00:00,87.3,87.57,87.28,87.4,161399.0,79.9331,80.1803,79.9148,80.0247,161399.0
2023-01-06 14:30:00,87.4,87.69,87.38,87.64,203640.0,80.0247,80.2902,80.0064,80.2444,203640.0
2023-01-06 15:00:00,87.65,87.96,87.58,87.59,457883.0,80.2536,80.5374,80.1895,80.1987,457883.0
2023-01-06 15:30:00,87.59,87.71,87.43,87.54,899735.0,80.1987,80.3085,80.0522,80.1529,899735.0
2023-01-09 09:30:00,88.25,88.29,87.63,87.98,262234.0,80.803,80.8396,80.2353,80.5557,262234.0
2023-01-09 10:00:00,88.0,88.48,88.0,88.3,267583.0,80.5741,81.0136,80.5741,80.8487,267583.0
2023-01-09 10:30:00,88.3,88.78,88.26,88.49,256509.0,80.8487,81.2882,80.8121,81.0227,256509.0
2023-01-09 11:00:00,88.52,88.92,88.49,88.78,198954.0,81.0502,81.4164,81.0227,81.2882,198954.0
2023-01-09 11:30:00,88.79,88.89,88.61,88.83,265505.0,81.2974,81.389,81.1326,81.334,265505.0
2023-01-09 12:00:00,88.83,88.85,88.57,88.62,151457.0,81.334,81.3523,81.096,81.1417,151457.0
2023-01-09 12:30:00,88.62,88.62,88.21,88.33,240386.0,81.1417,81.1417,80.7663,80.8762,240386.0
2023-01-09 13:00:00,88.33,88.43,88.13,88.41,129165.0,80.8762,80.9678,80.6931,80.9495,129165.0
2023-01-09 13:30:00,88.42,88.45,87.82,87.98,214994.0,80.9586,80.9861,80.4092,80.5557,214994.0
2023-01-09 14:00:00,87.99,88.2,87.91,88.1,147378.0,80.5649,80.7572,80.4917,80.6656,147378.0
2023-01-09 14:30:00,88.09,88.13,87.89,87.91,130446.0,80.6565,80.6931,80.4733,80.4917,130446.0
2023-01-09 15:00:00,87.92,87.96,87.61,87.63,197077.0,80.5008,80.5374,80.217,80.2353,197077.0
2023-01-09 15:30:00,87.62,87.73,87.41,87.62,512865.0,80.2261,80.3268,80.0338,80.2261,512865.0
2023-01-10 09:30:00,87.55,87.89,86.84,87.16,220710.0,80.162,80.4733,79.5119,79.8049,220710.0
2023-01-10 10:00:00,87.15,87.57,87.13,87.2,146620.0,79.7958,80.1803,79.7775,79.8416,146620.0
2023-01-10 10:30:00,87.2,87.6,86.87,87.58,149829.0,79.8416,80.2078,79.5394,80.1895,149829.0
2023-01-10 11:00:00,87.58,87.97,87.55,87.79,209643.0,80.1895,80.5466,80.162,80.3818,209643.0
2023-01-10 11:30:00,87.78,87.93,87.65,87.88,193688.0,80.3726,80.51,80.2536,80.4642,193688.0
2023-01-10 12:00:00,87.88,88.1,87.66,88.04,142639.0,80.4642,80.6656,80.2627,80.6107,142639.0
2023-01-10 12:30:00,88.04,88.31,88.04,88.15,114036.0,80.6107,80.8579,80.6107,80.7114,114036.0
2023-01-10 13:00:00,88.14,88.36,88.09,88.34,80620.0,80.7022,80.9037,80.6565,80.8854,80620.0
2023-01-10 13:30:00,88.34,88.53,88.31,88.45,159311.0,80.8854,81.0593,80.8579,80.9861,159311.0
2023-01-10 14:00:00,88.47,88.53,88.27,88.41,133683.0,81.0044,81.0593,80.8213,80.9495,133683.0
2023-01-10 14:30:00,88.43,88.55,88.39,88.45,114419.0,80.9678,81.0776,80.9311,80.9861,114419.0
2023-01-10 15:00:00,88.45,88.58,88.28,88.5,150455.0,80.9861,81.1051,80.8304,81.0319,150455.0
2023-01-10 15:30:00,88.51,88.93,88.41,88.92,637587.0,81.041,81.4256,80.9495,81.4164,637587.0
2023-01-11 09:30:00,89.37,89.66,89.13,89.18,216460.0,81.8284,82.094,81.6087,81.6545,216460.0
2023-01-11 10:00:00,89.19,89.36,89.02,89.28,172300.0,81.6636,81.8193,81.508,81.746,172300.0
2023-01-11 10:30:00,89.27,89.27,88.85,88.87,241985.0,81.7369,81.7369,81.3523,81.3706,241985.0
2023-01-11 11:00:00,88.87,89.36,88.86,89.31,137047.0,81.3706,81.8193,81.3615,81.7735,137047.0
2023-01-11 11:30:00,89.31,89.54,89.31,89.48,216502.0,81.7735,81.9841,81.7735,81.9292,216502.0
2023-01-11 12:00:00,89.49,89.62,89.38,89.51,287755.0,81.9383,82.0574,81.8376,81.9566,287755.0
2023-01-11 12:30:00,89.51,89.67,89.41,89.64,174055.0,81.9566,82.1031,81.8651,82.0757,174055.0
2023-01-11 13:00:00,89.65,89.75,89.35,89.49,286888.0,82.0848,82.1764,81.8101,81.9383,286888.0
2023-01-11 13:30:00,89.49,89.7,89.42,89.62,401547.0,81.9383,82.1306,81.8742,82.0574,401547.0
2023-01-11 14:00:00,89.62,89.63,89.23,89.44,246263.0,82.0574,82.0665,81.7003,81.8925,246263.0
2023-01-11 14:30:00,89.45,89.81,89.44,89.75,309138.0,81.9017,82.2313,81.8925,82.1764,309138.0
2023-01-11 15:00:00,89.75,89.8,89.48,89.56,390713.0,82.1764,82.2222,81.9292,82.0024,390713.0
2023-01-11 15:30:00,89.56,89.56,89.21,89.43,1000978.0,82.0024,82.0024,81.682,81.8834,1000978.0
2023-01-12 09:30:00,90.02,90.09,89.35,89.87,392301.0,82.4236,82.4877,81.8101,82.2863,392301.0
2023-01-12 10:00:00,89.87,90.29,89.73,90.19,381681.0,82.2863,82.6708,82.1581,82.5793,381681.0
2023-01-12 10:30:00,90.2,90.55,90.03,90.11,309125.0,82.5884,82.9089,82.4328,82.506,309125.0
2023-01-12 11:00:00,90.13,90.71,89.84,90.6,231873.0,82.5243,83.0554,82.2588,82.9547,231873.0
2023-01-12 11:30:00,90.59,91.14,90.48,91.11,593767.0,82.9455,83.4491,82.8448,83.4216,593767.0
2023-01-12 12:00:00,91.1,91.8,91.04,91.77,299756.0,83.4125,84.0534,83.3575,84.0259,299756.0
2023-01-12 12:30:00,91.77,91.8,91.25,91.45,216678.0,84.0259,84.0534,83.5498,83.7329,216678.0
2023-01-12 13:00:00,91.46,91.76,91.33,91.39,240959.0,83.7421,84.0168,83.6231,83.678,240959.0
2023-01-12 13:30:00,91.39,91.81,91.34,91.67,281887.0,83.678,84.0625,83.6322,83.9344,281887.0
2023-01-12 14:00:00,91.67,91.77,91.42,91.44,185624.0,83.9344,84.0259,83.7055,83.7238,185624.0
2023-01-12 14:30:00,91.45,91.57,91.17,91.18,276257.0,83.7329,83.8428,83.4766,83.4857,276257.0
2023-01-12 15:00:00,91.18,91.27,90.81,90.93,515349.0,83.4857,83.5681,83.1469,83.2568,515349.0
2023-01-12 15:30:00,90.93,90.93,90.45,90.52,1335805.0,83.2568,83.2568,82.8173,82.8814,1335805.0
2023-01-13 09:30:00,89.03,90.27,88.27,89.83,620283.0,81.5171,82.6525,80.8213,82.2496,620283.0
2023-01-13 10:00:00,89.8,90.31,89.53,90.31,445792.0,82.2222,82.6891,81.9749,82.6891,445792.0
2023-01-13 10:30:00,90.32,90.63,89.99,90.43,363220.0,82.6983,82.9821,82.3961,82.799,363220.0
2023-01-13 11:00:00,90.45,91.31,90.43,91.1,300231.0,82.8173,83.6047,82.799,83.4125,300231.0
2023-01-13 11:30:00,91.11,91.23,90.93,91.19,344558.0,83.4216,83.5315,83.2568,83.4949,344558.0
2023-01-13 12:00:00,91.19,91.63,91.19,91.59,240080.0,83.4949,83.8977,83.4949,83.8611,240080.0
2023-01-13 12:30:00,91.6,91.81,91.47,91.78,205676.0,83.8703,84.0625,83.7512,84.0351,205676.0
2023-01-13 13:00:00,91.78,91.84,91.33,91.43,298888.0,84.0351,84.09,83.6231,83.7146,298888.0
2023-01-13 13:30:00,91.44,91.94,91.4,91.8,282112.0,83.7238,84.1816,83.6871,84.0534,282112.0
2023-01-13 14:00:00,91.8,91.83,91.52,91.68,199339.0,84.0534,84.0809,83.797,83.9435,199339.0
2023-01-13 14:30:00,91.7,91.8,91.64,91.77,239181.0,83.9618,84.0534,83.9069,84.0259,239181.0
2023-01-13 15:00:00,91.78,91.79,91.55,91.65,382787.0,84.0351,84.0442,83.8245,83.916,382787.0
2023-01-13 15:30:00,91.65,91.98,91.41,91.62,1649684.0,83.916,84.2182,83.6963,83.8886,1649684.0
2023-01-17 09:30:00,95.9,97.34,95.0,97.18,3264644.0,87.8074,89.1259,86.9834,88.9794,3264644.0
2023-01-17 10:00:00,97.16,98.3,96.88,98.11,1909289.0,88.9611,90.0049,88.7047,89.8309,1909289.0
2023-01-17 10:30:00,98.1,98.38,97.13,98.26,1856656.0,89.8218,90.0781,88.9336,89.9683,1856656.0
2023-01-17 11:00:00,98.25,98.31,96.83,97.23,1461296.0,89.9591,90.014,88.6589,89.0252,1461296.0
2023-01-17 11:30:00,97.21,97.69,97.02,97.56,831103.0,89.0069,89.4464,88.8329,89.3273,831103.0
2023-01-17 12:00:00,97.57,98.07,97.51,98.04,918193.0,89.3365,89.7943,89.2815,89.7668,918193.0
2023-01-17 12:30:00,98.04,98.45,98.0,98.3,880898.0,89.7668,90.1422,89.7302,90.0049,880898.0
2023-01-17 13:00:00,98.29,98.84,98.23,98.42,866141.0,89.9957,90.4993,89.9408,90.1148,866141.0
2023-01-17 13:30:00,98.42,99.1,98.29,98.93,1108847.0,90.1148,90.7374,89.9957,90.5817,1108847.0
2023-01-17 14:00:00,98.92,99.02,97.57,97.7,1913886.0,90.5726,90.6641,89.3365,89.4555,1913886.0
2023-01-17 14:30:00,97.71,98.02,97.19,97.49,1183651.0,89.4647,89.7485,88.9886,89.2632,1183651.0
2023-01-17 15:00:00,97.5,97.54,96.71,97.33,1198920.0,89.2724,89.309,88.5491,89.1167,1198920.0
2023-01-17 15:30:00,97.32,97.48,96.78,97.08,3049137.0,89.1076,89.2541,88.6132,88.8878,3049137.0
2023-01-18 09:30:00,96.8,97.82,96.55,97.78,1751826.0,88.6315,89.5654,88.4026,89.5288,1751826.0
2023-01-18 10:00:00,97.78,97.95,97.19,97.5,1189935.0,89.5288,89.6844,88.9886,89.2724,1189935.0
2023-01-18 10:30:00,97.5,97.51,96.5,96.81,931025.0,89.2724,89.2815,88.3568,88.6406,931025.0
2023-01-18 11:00:00,96.8,96.91,96.58,96.87,479566.0,88.6315,88.7322,88.43,88.6956,479566.0
2023-01-18 11:30:00,96.85,97.24,96.74,97.19,445610.0,88.6772,89.0343,88.5765,88.9886,445610.0
2023-01-18 12:00:00,97.2,97.26,96.92,97.03,386058.0,88.9977,89.0526,88.7413,88.8421,386058.0
2023-01-18 12:30:00,97.05,97.06,96.56,96.6,491136.0,88.8604,88.8695,88.4117,88.4483,491136.0
2023-01-18 13:00:00,96.6,96.67,96.33,96.67,400653.0,88.4483,88.5124,88.2011,88.5124,400653.0
2023-01-18 13:30:00,96.68,96.86,96.59,96.66,384134.0,88.5216,88.6864,88.4392,88.5033,384134.0
2023-01-18 14:00:00,96.66,96.97,96.61,96.96,466176.0,88.5033,88.7871,88.4575,88.778,466176.0
2023-01-18 14:30:00,96.96,97.06,96.79,96.91,423690.0,88.778,88.8695,88.6223,88.7322,423690.0
2023-01-18 15:00:00,96.9,97.01,96.8,96.97,522317.0,88.723,88.8237,88.6315,88.7871,522317.0
2023-01-18 15:30:00,96.96,96.96,96.43,96.53,2119102.0,88.778,88.778,88.2927,88.3842,2119102.0
2023-01-19 09:30:00,94.61,94.98,93.74,94.01,1964663.0,86.6263,86.965,85.8297,86.0769,1964663.0
2023-01-19 10:00:00,94.01,94.49,93.6,94.01,907213.0,86.0769,86.5164,85.7015,86.0769,907213.0
2023-01-19 10:30:00,93.99,94.17,93.43,93.61,704436.0,86.0586,86.2234,85.5458,85.7107,704436.0
2023-01-19 11:00:00,93.6,93.63,92.94,93.09,798036.0,85.7015,85.729,85.0972,85.2345,798036.0
2023-01-19 11:30:00,93.09,93.56,93.07,93.42,496218.0,85.2345,85.6649,85.2162,85.5367,496218.0
2023-01-19 12:00:00,93.42,94.0,93.35,93.45,497101.0,85.5367,86.0677,85.4726,85.5642,497101.0
2023-01-19 12:30:00,93.45,93.68,93.3,93.68,322333.0,85.5642,85.7747,85.4268,85.7747,322333.0
2023-01-19 13:00:00,93.68,94.0,93.53,93.96,348297.0,85.7747,86.0677,85.6374,86.0311,348297.0
2023-01-19 13:30:00,93.97,94.25,93.93,94.07,434051.0,86.0403,86.2966,86.0036,86.1318,434051.0
2023-01-19 14:00:00,94.06,94.37,93.79,94.35,393003.0,86.1227,86.4065,85.8755,86.3882,393003.0
2023-01-19 14:30:00,94.35,94.57,94.23,94.34,413337.0,86.3882,86.5896,86.2783,86.3791,413337.0
2023-01-19 15:00:00,94.35,94.57,94.35,94.49,483285.0,86.3882,86.5896,86.3882,86.5164,483285.0
2023-01-19 15:30:00,94.5,94.52,94.08,94.17,1482734.0,86.5255,86.5439,86.141,86.2234,1482734.0
2023-01-20 09:30:00,94.13,94.88,93.88,94.86,1046634.0,86.1868,86.8735,85.9579,86.8552,1046634.0
2023-01-20 10:00:00,94.86,94.95,94.25,94.65,404908.0,86.8552,86.9376,86.2966,86.6629,404908.0
2023-01-20 10:30:00,94.66,94.69,94.2,94.2,289738.0,86.672,86.6995,86.2509,86.2509,289738.0
2023-01-20 11:00:00,94.2,94.63,94.17,94.45,243920.0,86.2509,86.6446,86.2234,86.4798,243920.0
2023-01-20 11:30:00,94.46,94.5,94.14,94.39,373004.0,86.4889,86.5255,86.1959,86.4248,373004.0
2023-01-20 12:00:00,94.39,94.86,94.39,94.79,252839.0,86.4248,86.8552,86.4248,86.7911,252839.0
2023-01-20 12:30:00,94.8,94.99,94.57,94.75,265936.0,86.8002,86.9742,86.5896,86.7545,265936.0
2023-01-20 13:00:00,94.76,94.97,94.66,94.95,335745.0,86.7636,86.9559,86.672,86.9376,335745.0
2023-01-20 13:30:00,94.97,95.37,94.95,95.31,412555.0,86.9559,87.3221,86.9376,87.2672,412555.0
2023-01-20 14:00:00,95.31,95.39,95.13,95.31,282524.0,87.2672,87.3404,87.1024,87.2672,282524.0
2023-01-20 14:30:00,95.31,95.64,95.3,95.64,245367.0,87.2672,87.5694,87.258,87.5694,245367.0
2023-01-20 15:00:00,95.64,95.98,95.63,95.83,423645.0,87.5694,87.8807,87.5602,87.7433,423645.0
2023-01-20 15:30:00,95.84,96.28,95.67,96.24,1352993.0,87.7525,88.1553,87.5968,88.1187,1352993.0
2023-01-23 09:30:00,95.87,96.33,95.49,96.04,821198.0,87.7799,88.2011,87.432,87.9356,821198.0
2023-01-23 10:00:00,96.02,96.26,95.62,96.11,425914.0,87.9173,88.137,87.551,87.9997,425914.0
2023-01-23 10:30:00,96.11,96.27,95.85,96.19,331965.0,87.9997,88.1462,87.7616,88.0729,331965.0
2023-01-23 11:00:00,96.19,96.55,96.09,96.25,385842.0,88.0729,88.4026,87.9814,88.1279,385842.0
2023-01-23 11:30:00,96.25,96.37,96.14,96.26,279054.0,88.1279,88.2377,88.0272,88.137,279054.0
2023-01-23 12:00:00,96.26,96.32,95.97,96.12,277883.0,88.137,88.192,87.8715,88.0088,277883.0
2023-01-23 12:30:00,96.13,96.28,96.07,96.22,255680.0,88.018,88.1553,87.9631,88.1004,255680.0
2023-01-23 13:00:00,96.22,96.56,96.06,96.53,271087.0,88.1004,88.4117,87.9539,88.3842,271087.0
2023-01-23 13:30:00,96.53,97.19,96.53,96.93,408552.0,88.3842,88.9886,88.3842,88.7505,408552.0
2023-01-23 14:00:00,96.92,96.99,96.61,96.69,333517.0,88.7413,88.8054,88.4575,88.5307,333517.0
2023-01-23 14:30:00,96.67,96.72,95.89,96.08,286629.0,88.5124,88.5582,87.7983,87.9722,286629.0
2023-01-23 15:00:00,96.07,96.3,95.91,96.28,294023.0,87.9631,88.1737,87.8166,88.1553,294023.0
2023-01-23 15:30:00,96.28,97.22,96.14,97.11,1367101.0,88.1553,89.016,88.0272,88.9153,1367101.0
2023-01-24 09:30:00,85.15,96.81,85.15,95.56,496714.0,77.9646,88.6406,77.9646,87.4961,496714.0
2023-01-24 10:00:00,95.57,96.52,95.56,96.51,234497.0,87.5053,88.3751,87.4961,88.3659,234497.0
2023-01-24 10:30:00,96.52,96.81,96.22,96.81,309797.0,88.3751,88.6406,88.1004,88.6406,309797.0
2023-01-24 11:00:00,96.81,96.81,96.29,96.42,214795.0,88.6406,88.6406,88.1645,88.2835,214795.0
2023-01-24 11:30:00,96.42,96.42,95.92,96.23,229380.0,88.2835,88.2835,87.8257,88.1096,229380.0
2023-01-24 12:00:00,96.23,96.35,96.01,96.12,113186.0,88.1096,88.2194,87.9081,88.0088,113186.0
2023-01-24 12:30:00,96.11,96.39,96.08,96.28,141274.0,87.9997,88.2561,87.9722,88.1553,141274.0
2023-01-24 13:00:00,96.28,96.47,96.17,96.45,124531.0,88.1553,88.3293,88.0546,88.311,124531.0
2023-01-24 13:30:00,96.46,96.7,96.44,96.51,120341.0,88.3202,88.5399,88.3018,88.3659,120341.0
2023-01-24 14:00:00,96.52,96.55,96.21,96.33,124772.0,88.3751,88.4026,88.0913,88.2011,124772.0
2023-01-24 14:30:00,96.34,96.39,96.18,96.33,130396.0,88.2103,88.2561,88.0638,88.2011,130396.0
2023-01-24 15:00:00,96.34,96.41,96.08,96.16,229102.0,88.2103,88.2744,87.9722,88.0455,229102.0
2023-01-24 15:30:00,96.16,96.16,95.5,95.51,665844.0,88.0455,88.0455,87.4412,87.4503,665844.0
2023-01-25 09:30:00,94.88,95.46,94.56,94.67,400211.0,86.8735,87.4045,86.5805,86.6812,400211.0
2023-01-25 10:00:00,94.68,95.14,94.56,94.72,268565.0,86.6904,87.1115,86.5805,86.727,268565.0
2023-01-25 10:30:00,94.73,94.92,94.51,94.68,352713.0,86.7361,86.9101,86.5347,86.6904,352713.0
2023-01-25 11:00:00,94.69,94.87,94.44,94.62,219650.0,86.6995,86.8643,86.4706,86.6354,219650.0
2023-01-25 11:30:00,94.65,94.91,94.59,94.84,153455.0,86.6629,86.901,86.608,86.8369,153455.0
2023-01-25 12:00:00,94.84,94.89,94.51,94.58,163088.0,86.8369,86.8826,86.5347,86.5988,163088.0
2023-01-25 12:30:00,94.58,95.01,94.58,94.92,208318.0,86.5988,86.9925,86.5988,86.9101,208318.0
2023-01-25 13:00:00,94.92,95.22,94.83,95.2,200639.0,86.9101,87.1848,86.8277,87.1665,200639.0
2023-01-25 13:30:00,95.2,95.52,95.11,95.43,255413.0,87.1665,87.4595,87.0841,87.3771,255413.0
2023-01-25 14:00:00,95.43,95.76,95.33,95.48,216102.0,87.3771,87.6792,87.2855,87.4229,216102.0
2023-01-25 14:30:00,95.49,95.93,95.46,95.85,308416.0,87.432,87.8349,87.4045,87.7616,308416.0
2023-01-25 15:00:00,95.85,95.9,95.59,95.71,431093.0,87.7616,87.8074,87.5236,87.6334,431093.0
2023-01-25 15:30:00,95.7,95.76,95.47,95.65,706137.0,87.6243,87.6792,87.4137,87.5785,706137.0
2023-01-26 09:30:00,96.22,96.54,95.39,95.61,565474.0,88.1004,88.3934,87.3404,87.5419,565474.0
2023-01-26 10:00:00,95.63,95.98,95.31,95.85,247463.0,87.5602,87.8807,87.2672,87.7616,247463.0
2023-01-26 10:30:00,95.86,96.05,95.38,95.5,255649.0,87.7708,87.9448,87.3313,87.4412,255649.0
2023-01-26 11:00:00,95.51,95.89,95.43,95.72,167508.0,87.4503,87.7983,87.3771,87.6426,167508.0
2023-01-26 11:30:00,95.7,95.83,95.47,95.57,249476.0,87.6243,87.7433,87.4137,87.5053,249476.0
2023-01-26 12:00:00,95.57,95.67,95.37,95.61,228834.0,87.5053,87.5968,87.3221,87.5419,228834.0
2023-01-26 12:30:00,95.61,95.8,95.49,95.59,175970.0,87.5419,87.7158,87.432,87.5236,175970.0
2023-01-26 13:00:00,95.59,95.89,95.59,95.79,264362.0,87.5236,87.7983,87.5236,87.7067,264362.0
2023-01-26 13:30:00,95.8,95.91,95.71,95.8,215772.0,87.7158,87.8166,87.6334,87.7158,215772.0
2023-01-26 14:00:00,95.8,96.04,95.71,95.96,216435.0,87.7158,87.9356,87.6334,87.8623,216435.0
2023-01-26 14:30:00,95.96,96.24,95.95,96.13,223030.0,87.8623,88.1187,87.8532,88.018,223030.0
2023-01-26 15:00:00,96.14,96.36,96.04,96.27,265154.0,88.0272,88.2286,87.9356,88.1462,265154.0
2023-01-26 15:30:00,96.26,96.53,96.2,96.5,989014.0,88.137,88.3842,88.0821,88.3568,989014.0
2023-01-27 09:30:00,96.41,96.66,95.91,96.25,418382.0,88.2744,88.5033,87.8166,88.1279,418382.0
2023-01-27 10:00:00,96.26,96.42,96.02,96.13,346516.0,88.137,88.2835,87.9173,88.018,346516.0
2023-01-27 10:30:00,96.13,96.21,95.71,95.87,346463.0,88.018,88.0913,87.6334,87.7799,346463.0
2023-01-27 11:00:00,95.85,96.15,95.78,96.15,189983.0,87.7616,88.0363,87.6975,88.0363,189983.0
2023-01-27 11:30:00,96.15,96.39,96.1,96.25,152787.0,88.0363,88.2561,87.9905,88.1279,152787.0
2023-01-27 12:00:00,96.24,96.37,96.14,96.32,142247.0,88.1187,88.2377,88.0272,88.192,142247.0
2023-01-27 12:30:00,96.31,96.44,96.25,96.36,164803.0,88.1828,88.3018,88.1279,88.2286,164803.0
2023-01-27 13:00:00,96.36,96.58,96.19,96.36,244811.0,88.2286,88.43,88.0729,88.2286,244811.0
2023-01-27 13:30:00,96.37,96.47,96.24,96.34,202344.0,88.2377,88.3293,88.1187,88.2103,202344.0
2023-01-27 14:00:00,96.33,96.55,96.23,96.55,269780.0,88.2011,88.4026,88.1096,88.4026,269780.0
2023-01-27 14:30:00,96.54,97.0,96.47,96.94,377581.0,88.3934,88.8146,88.3293,88.7596,377581.0
2023-01-27 15:00:00,96.94,97.4,96.93,97.29,857523.0,88.7596,89.1808,88.7505,89.0801,857523.0
2023-01-27 15:30:00,97.29,97.43,96.65,96.85,1410380.0,89.0801,89.2083,88.4941,88.6772,1410380.0
2023-01-30 09:30:00,95.03,95.79,94.92,95.71,665580.0,87.7135,88.415,87.612,88.3412,665580.0
2023-01-30 10:00:00,95.72,96.2,95.69,95.91,382343.0,88.3504,88.7935,88.3227,88.5258,382343.0
2023-01-30 10:30:00,95.9,96.02,95.67,95.97,219989.0,88.5166,88.6273,88.3043,88.5812,219989.0
2023-01-30 11:00:00,95.96,96.23,95.88,96.15,182489.0,88.5719,88.8212,88.4981,88.7473,182489.0
2023-01-30 11:30:00,96.16,96.25,95.96,96.22,237654.0,88.7565,88.8396,88.5719,88.8119,237654.0
2023-01-30 12:00:00,96.22,96.44,96.17,96.43,138791.0,88.8119,89.015,88.7658,89.0058,138791.0
2023-01-30 12:30:00,96.43,96.61,96.3,96.31,176734.0,89.0058,89.1719,88.8858,88.895,176734.0
2023-01-30 13:00:00,96.29,96.54,96.17,96.39,191890.0,88.8765,89.1073,88.7658,88.9688,191890.0
2023-01-30 13:30:00,96.38,96.4,96.02,96.14,157535.0,88.9596,88.9781,88.6273,88.7381,157535.0
2023-01-30 14:00:00,96.17,96.23,96.03,96.16,190697.0,88.7658,88.8212,88.6366,88.7565,190697.0
2023-01-30 14:30:00,96.15,96.22,96.07,96.15,237738.0,88.7473,88.8119,88.6735,88.7473,237738.0
2023-01-30 15:00:00,96.14,96.21,95.83,96.03,258083.0,88.7381,88.8027,88.452,88.6366,258083.0
2023-01-30 15:30:00,96.03,96.14,95.84,95.98,829497.0,88.6366,88.7381,88.4612,88.5904,829497.0
2023-01-31 09:30:00,96.29,96.41,95.84,95.85,387696.0,88.8765,88.9873,88.4612,88.4704,387696.0
2023-01-31 10:00:00,95.9,96.59,95.76,96.58,318275.0,88.5166,89.1534,88.3873,89.1442,318275.0
2023-01-31 10:30:00,96.59,96.76,96.53,96.7,168805.0,89.1534,89.3104,89.0981,89.255,168805.0
2023-01-31 11:00:00,96.71,96.8,96.51,96.65,203531.0,89.2642,89.3473,89.0796,89.2088,203531.0
2023-01-31 11:30:00,96.66,96.75,96.25,96.3,216202.0,89.2181,89.3011,88.8396,88.8858,216202.0
2023-01-31 12:00:00,96.3,96.5,96.2,96.39,181255.0,88.8858,89.0704,88.7935,88.9688,181255.0
2023-01-31 12:30:00,96.38,96.67,96.32,96.57,191096.0,88.9596,89.2273,88.9042,89.135,191096.0
2023-01-31 13:00:00,96.58,96.68,96.5,96.63,174367.0,89.1442,89.2365,89.0704,89.1904,174367.0
2023-01-31 13:30:00,96.64,96.76,96.43,96.73,152424.0,89.1996,89.3104,89.0058,89.2827,152424.0
2023-01-31 14:00:00,96.74,96.85,96.69,96.78,195808.0,89.2919,89.3934,89.2457,89.3288,195808.0
2023-01-31 14:30:00,96.78,96.98,96.71,96.86,242695.0,89.3288,89.5134,89.2642,89.4027,242695.0
2023-01-31 15:00:00,96.85,96.89,96.75,96.83,230095.0,89.3934,89.4303,89.3011,89.375,230095.0
2023-01-31 15:30:00,96.84,97.37,96.83,97.33,857652.0,89.3842,89.8734,89.375,89.8365,857652.0
2023-02-01 09:30:00,96.95,97.95,96.93,97.88,571286.0,89.4857,90.4087,89.4673,90.3441,571286.0
2023-02-01 10:00:00,97.86,98.35,97.52,98.25,496190.0,90.3257,90.7779,90.0118,90.6856,496190.0
2023-02-01 10:30:00,98.25,98.42,97.88,97.89,326724.0,90.6856,90.8425,90.3441,90.3534,326724.0
2023-02-01 11:00:00,97.89,98.18,97.78,98.07,257781.0,90.3534,90.621,90.2518,90.5195,257781.0
2023-02-01 11:30:00,98.07,98.34,97.87,97.88,402726.0,90.5195,90.7687,90.3349,90.3441,402726.0
2023-02-01 12:00:00,97.88,97.91,97.61,97.78,211985.0,90.3441,90.3718,90.0949,90.2518,211985.0
2023-02-01 12:30:00,97.78,97.82,97.48,97.51,166579.0,90.2518,90.2887,89.9749,90.0026,166579.0
2023-02-01 13:00:00,97.52,97.8,97.48,97.75,408570.0,90.0118,90.2703,89.9749,90.2241,408570.0
2023-02-01 13:30:00,97.75,97.93,97.58,97.63,237230.0,90.2241,90.3903,90.0672,90.1134,237230.0
2023-02-01 14:00:00,97.66,97.87,97.17,97.48,372916.0,90.1411,90.3349,89.6888,89.9749,372916.0
2023-02-01 14:30:00,97.48,98.41,97.01,98.19,742487.0,89.9749,90.8333,89.5411,90.6303,742487.0
2023-02-01 15:00:00,98.19,98.77,98.17,98.57,518870.0,90.6303,91.1656,90.6118,90.981,518870.0
2023-02-01 15:30:00,98.56,99.06,98.04,98.23,1240706.0,90.9718,91.4333,90.4918,90.6672,1240706.0
2023-02-02 09:30:00,98.88,99.0,97.96,98.9,570158.0,91.2671,91.3779,90.418,91.2856,570158.0
2023-02-02 10:00:00,98.92,99.64,98.72,99.46,482429.0,91.3041,91.9686,91.1195,91.8025,482429.0
2023-02-02 10:30:00,99.49,100.06,99.47,99.93,494925.0,91.8302,92.3563,91.8117,92.2363,494925.0
2023-02-02 11:00:00,99.94,100.01,99.7,99.93,499356.0,92.2455,92.3101,92.024,92.2363,499356.0
2023-02-02 11:30:00,99.92,100.27,99.87,100.01,457861.0,92.2271,92.5501,92.1809,92.3101,457861.0
2023-02-02 12:00:00,100.0,100.16,99.81,99.98,309166.0,92.3009,92.4486,92.1255,92.2824,309166.0
2023-02-02 12:30:00,99.98,100.17,99.88,100.0,210342.0,92.2824,92.4578,92.1901,92.3009,210342.0
2023-02-02 13:00:00,100.01,100.14,99.72,99.81,240270.0,92.3101,92.4301,92.0425,92.1255,240270.0
2023-02-02 13:30:00,99.83,99.94,99.77,99.94,241327.0,92.144,92.2455,92.0886,92.2455,241327.0
2023-02-02 14:00:00,99.93,99.96,99.11,99.18,219063.0,92.2363,92.264,91.4794,91.544,219063.0
2023-02-02 14:30:00,99.18,99.21,98.58,98.6,323242.0,91.544,91.5717,90.9902,91.0087,323242.0
2023-02-02 15:00:00,98.61,98.88,98.46,98.68,320822.0,91.0179,91.2671,90.8795,91.0825,320822.0
2023-02-02 15:30:00,98.68,99.31,98.53,99.19,1265821.0,91.0825,91.664,90.9441,91.5533,1265821.0
2023-02-03 09:30:00,98.24,99.48,98.07,99.26,422425.0,90.6764,91.8209,90.5195,91.6179,422425.0
2023-02-03 10:00:00,99.17,99.45,98.95,99.21,382786.0,91.5348,91.7932,91.3317,91.5717,382786.0
2023-02-03 10:30:00,99.21,99.63,99.17,99.38,259971.0,91.5717,91.9594,91.5348,91.7286,259971.0
2023-02-03 11:00:00,99.38,99.71,99.24,99.71,317411.0,91.7286,92.0332,91.5994,92.0332,317411.0
2023-02-03 11:30:00,99.72,99.9,99.34,99.56,289349.0,92.0425,92.2086,91.6917,91.8948,289349.0
2023-02-03 12:00:00,99.55,100.18,99.53,100.07,266731.0,91.8856,92.467,91.8671,92.3655,266731.0
2023-02-03 12:30:00,100.08,100.15,99.46,99.56,256897.0,92.3747,92.4394,91.8025,91.8948,256897.0
2023-02-03 13:00:00,99.55,99.67,99.28,99.42,259579.0,91.8856,91.9963,91.6363,91.7656,259579.0
2023-02-03 13:30:00,99.41,99.52,99.1,99.35,224293.0,91.7563,91.8579,91.4702,91.7009,224293.0
2023-02-03 14:00:00,99.35,99.4,99.19,99.29,195627.0,91.7009,91.7471,91.5533,91.6456,195627.0
2023-02-03 14:30:00,99.29,99.31,98.84,98.92,256089.0,91.6456,91.664,91.2302,91.3041,256089.0
2023-02-03 15:00:00,98.91,99.19,98.75,99.03,287769.0,91.2948,91.5533,91.1471,91.4056,287769.0
2023-02-03 15:30:00,99.03,99.45,98.81,99.42,952627.0,91.4056,91.7932,91.2025,91.7656,952627.0
2023-02-06 09:30:00,98.45,99.2,98.44,98.85,242768.0,90.8702,91.5625,90.861,91.2394,242768.0
2023-02-06 10:00:00,98.86,98.96,98.22,98.27,256342.0,91.2487,91.341,90.6579,90.7041,256342.0
2023-02-06 10:30:00,98.26,98.7,98.07,98.69,162006.0,90.6949,91.101,90.5195,91.0918,162006.0
2023-02-06 11:00:00,98.69,98.9,98.48,98.87,143363.0,91.0918,91.2856,90.8979,91.2579,143363.0
2023-02-06 11:30:00,98.9,98.96,98.59,98.61,99759.0,91.2856,91.341,90.9995,91.0179,99759.0
2023-02-06 12:00:00,98.65,98.8,98.57,98.69,98777.0,91.0548,91.1933,90.981,91.0918,98777.0
2023-02-06 12:30:00,98.71,98.92,98.68,98.75,101354.0,91.1102,91.3041,91.0825,91.1471,101354.0
2023-02-06 13:00:00,98.74,98.88,98.59,98.77,115670.0,91.1379,91.2671,90.9995,91.1656,115670.0
2023-02-06 13:30:00,98.73,98.77,98.46,98.69,125493.0,91.1287,91.1656,90.8795,91.0918,125493.0
2023-02-06 14:00:00,98.69,98.94,98.69,98.82,111067.0,91.0918,91.3225,91.0918,91.2118,111067.0
2023-02-06 14:30:00,98.83,98.86,98.68,98.8,140644.0,91.221,91.2487,91.0825,91.1933,140644.0
2023-02-06 15:00:00,98.8,98.85,98.66,98.73,142276.0,91.1933,91.2394,91.0641,91.1287,142276.0
2023-02-06 15:30:00,98.74,98.97,98.64,98.87,570568.0,91.1379,91.3502,91.0456,91.2579,570568.0
2023-02-07 09:30:00,98.77,99.3,98.56,99.24,234627.0,91.1656,91.6548,90.9718,91.5994,234627.0
2023-02-07 10:00:00,99.25,99.25,98.83,99.08,226816.0,91.6086,91.6086,91.221,91.4517,226816.0
2023-02-07 10:30:00,99.08,99.3,98.99,99.18,143584.0,91.4517,91.6548,91.3687,91.544,143584.0
2023-02-07 11:00:00,99.18,99.21,98.86,98.94,149808.0,91.544,91.5717,91.2487,91.3225,149808.0
2023-02-07 11:30:00,98.97,99.28,98.93,98.98,235577.0,91.3502,91.6363,91.3133,91.3594,235577.0
2023-02-07 12:00:00,98.97,99.07,98.76,98.83,106493.0,91.3502,91.4425,91.1564,91.221,106493.0
2023-02-07 12:30:00,98.82,99.82,98.72,99.68,251270.0,91.2118,92.1348,91.1195,92.0055,251270.0
2023-02-07 13:00:00,99.7,99.77,98.56,98.59,164263.0,92.024,92.0886,90.9718,90.9995,164263.0
2023-02-07 13:30:00,98.55,98.62,98.05,98.48,171156.0,90.9625,91.0272,90.501,90.8979,171156.0
2023-02-07 14:00:00,98.51,99.28,98.48,99.11,109974.0,90.9256,91.6363,90.8979,91.4794,109974.0
2023-02-07 14:30:00,99.13,99.4,99.08,99.33,105262.0,91.4979,91.7471,91.4517,91.6825,105262.0
2023-02-07 15:00:00,99.35,99.52,99.11,99.48,167974.0,91.7009,91.8579,91.4794,91.8209,167974.0
2023-02-07 15:30:00,99.48,99.72,99.18,99.24,622979.0,91.8209,92.0425,91.544,91.5994,622979.0
2023-02-08 09:30:00,98.32,99.55,98.06,99.55,257709.0,90.7502,91.8856,90.5103,91.8856,257709.0
2023-02-08 10:00:00,99.55,99.94,99.4,99.55,270870.0,91.8856,92.2455,91.7471,91.8856,270870.0
2023-02-08 10:30:00,99.54,99.64,99.27,99.4,132703.0,91.8763,91.9686,91.6271,91.7471,132703.0
2023-02-08 11:00:00,99.39,99.62,99.25,99.41,163108.0,91.7379,91.9502,91.6086,91.7563,163108.0
2023-02-08 11:30:00,99.39,99.56,99.1,99.47,235725.0,91.7379,91.8948,91.4702,91.8117,235725.0
2023-02-08 12:00:00,99.49,99.67,99.39,99.6,110261.0,91.8302,91.9963,91.7379,91.9317,110261.0
2023-02-08 12:30:00,99.61,99.66,99.31,99.41,69001.0,91.9409,91.9871,91.664,91.7563,69001.0
2023-02-08 13:00:00,99.45,99.61,99.32,99.33,145279.0,91.7932,91.9409,91.6733,91.6825,145279.0
2023-02-08 13:30:00,99.33,99.37,99.17,99.24,132410.0,91.6825,91.7194,91.5348,91.5994,132410.0
2023-02-08 14:00:00,99.23,99.31,99.0,99.02,93659.0,91.5902,91.664,91.3779,91.3964,93659.0
2023-02-08 14:30:00,99.02,99.1,98.92,99.03,171498.0,91.3964,91.4702,91.3041,91.4056,171498.0
2023-02-08 15:00:00,99.02,99.17,98.92,99.05,170060.0,91.3964,91.5348,91.3041,91.424,170060.0
2023-02-08 15:30:00,99.05,99.15,98.79,98.96,523218.0,91.424,91.5163,91.1841,91.341,523218.0
2023-02-09 09:30:00,99.22,99.8,99.0,99.32,294937.0,91.581,92.1163,91.3779,91.6733,294937.0
2023-02-09 10:00:00,99.34,99.5,99.16,99.2,201628.0,91.6917,91.8394,91.5256,91.5625,201628.0
2023-02-09 10:30:00,99.2,99.36,99.11,99.18,143029.0,91.5625,91.7102,91.4794,91.544,143029.0
2023-02-09 11:00:00,99.2,99.21,98.8,99.04,153512.0,91.5625,91.5717,91.1933,91.4148,153512.0
2023-02-09 11:30:00,99.02,99.22,98.99,99.2,187029.0,91.3964,91.581,91.3687,91.5625,187029.0
2023-02-09 12:00:00,99.2,99.46,99.09,99.12,148405.0,91.5625,91.8025,91.461,91.4887,148405.0
2023-02-09 12:30:00,99.1,99.16,98.86,99.15,240101.0,91.4702,91.5256,91.2487,91.5163,240101.0
2023-02-09 13:00:00,99.14,99.16,98.9,98.97,162174.0,91.5071,91.5256,91.2856,91.3502,162174.0
2023-02-09 13:30:00,98.96,99.14,98.78,98.98,164039.0,91.341,91.5071,91.1748,91.3594,164039.0
2023-02-09 14:00:00,98.98,99.03,98.78,98.85,239764.0,91.3594,91.4056,91.1748,91.2394,239764.0
2023-02-09 14:30:00,98.85,98.93,98.4,98.46,219664.0,91.2394,91.3133,90.8241,90.8795,219664.0
2023-02-09 15:00:00,98.46,98.46,97.93,97.96,337812.0,90.8795,90.8795,90.3903,90.418,337812.0
2023-02-09 15:30:00,97.95,98.51,97.73,98.08,822714.0,90.4087,90.9256,90.2057,90.5287,822714.0
2023-02-10 09:30:00,97.59,98.22,97.59,97.93,403083.0,90.0765,90.6579,90.0765,90.3903,403083.0
2023-02-10 10:00:00,97.91,98.52,97.56,98.32,331607.0,90.3718,90.9349,90.0488,90.7502,331607.0
2023-02-10 10:30:00,98.29,98.43,97.9,98.08,263477.0,90.7226,90.8518,90.3626,90.5287,263477.0
2023-02-10 11:00:00,98.08,98.46,98.06,98.31,223283.0,90.5287,90.8795,90.5103,90.741,223283.0
2023-02-10 11:30:00,98.28,98.58,98.2,98.45,157850.0,90.7133,90.9902,90.6395,90.8702,157850.0
2023-02-10 12:00:00,98.46,98.56,97.95,98.01,249940.0,90.8795,90.9718,90.4087,90.4641,249940.0
2023-02-10 12:30:00,98.05,98.3,97.98,98.2,123271.0,90.501,90.7318,90.4364,90.6395,123271.0
2023-02-10 13:00:00,98.21,98.6,98.17,98.52,116583.0,90.6487,91.0087,90.6118,90.9349,116583.0
2023-02-10 13:30:00,98.5,98.5,98.21,98.21,95106.0,90.9164,90.9164,90.6487,90.6487,95106.0
2023-02-10 14:00:00,98.23,98.36,98.04,98.06,174146.0,90.6672,90.7872,90.4918,90.5103,174146.0
2023-02-10 14:30:00,98.06,98.23,97.96,98.21,221037.0,90.5103,90.6672,90.418,90.6487,221037.0
2023-02-10 15:00:00,98.21,98.26,98.02,98.25,164801.0,90.6487,90.6949,90.4733,90.6856,164801.0
2023-02-10 15:30:00,98.25,98.45,98.21,98.44,498367.0,90.6856,90.8702,90.6487,90.861,498367.0
2023-02-13 09:30:00,98.46,99.11,98.16,99.09,278454.0,90.8795,91.4794,90.6026,91.461,278454.0
2023-02-13 10:00:00,99.11,99.58,99.1,99.54,203328.0,91.4794,91.9132,91.4702,91.8763,203328.0
2023-02-13 10:30:00,99.54,99.76,99.48,99.55,190178.0,91.8763,92.0794,91.8209,91.8856,190178.0
2023-02-13 11:00:00,99.6,99.64,99.26,99.26,376758.0,91.9317,91.9686,91.6179,91.6179,376758.0
2023-02-13 11:30:00,99.27,99.65,99.2,99.48,159060.0,91.6271,91.9779,91.5625,91.8209,159060.0
2023-02-13 12:00:00,99.48,99.63,99.42,99.52,218727.0,91.8209,91.9594,91.7656,91.8579,218727.0
2023-02-13 12:30:00,99.53,99.7,99.44,99.65,125874.0,91.8671,92.024,91.784,91.9779,125874.0
2023-02-13 13:00:00,99.65,99.74,99.56,99.68,123575.0,91.9779,92.0609,91.8948,92.0055,123575.0
2023-02-13 13:30:00,99.69,99.76,99.55,99.62,141006.0,92.0148,92.0794,91.8856,91.9502,141006.0
2023-02-13 14:00:00,99.63,99.64,99.14,99.15,165338.0,91.9594,91.9686,91.5071,91.5163,165338.0
2023-02-13 14:30:00,99.16,99.29,98.97,99.15,218202.0,91.5256,91.6456,91.3502,91.5163,218202.0
2023-02-13 15:00:00,99.15,99.28,99.02,99.2,157647.0,91.5163,91.6363,91.3964,91.5625,157647.0
2023-02-13 15:30:00,99.2,99.46,99.11,99.44,500848.0,91.5625,91.8025,91.4794,91.784,500848.0
2023-02-14 09:30:00,99.05,100.39,98.97,100.38,442820.0,91.424,92.6609,91.3502,92.6516,442820.0
2023-02-14 10:00:00,100.39,100.9,100.35,100.54,373454.0,92.6609,93.1316,92.624,92.7993,373454.0
2023-02-14 10:30:00,100.58,100.66,99.84,100.13,346580.0,92.8362,92.9101,92.1532,92.4209,346580.0
2023-02-14 11:00:00,100.12,100.74,100.08,100.25,360830.0,92.4117,92.9839,92.3747,92.5317,360830.0
2023-02-14 11:30:00,100.2,100.3,99.84,100.28,348011.0,92.4855,92.5778,92.1532,92.5593,348011.0
2023-02-14 12:00:00,100.27,100.51,100.19,100.28,266577.0,92.5501,92.7716,92.4763,92.5593,266577.0
2023-02-14 12:30:00,100.28,100.4,100.17,100.33,157141.0,92.5593,92.6701,92.4578,92.6055,157141.0
2023-02-14 13:00:00,100.33,100.7,100.3,100.47,450143.0,92.6055,92.947,92.5778,92.7347,450143.0
2023-02-14 13:30:00,100.47,100.79,100.38,100.75,325161.0,92.7347,93.0301,92.6516,92.9932,325161.0
2023-02-14 14:00:00,100.75,100.96,100.51,100.74,283435.0,92.9932,93.187,92.7716,92.9839,283435.0
2023-02-14 14:30:00,100.74,100.99,100.74,100.85,267151.0,92.9839,93.2147,92.9839,93.0855,267151.0
2023-02-14 15:00:00,100.85,100.93,100.64,100.66,467581.0,93.0855,93.1593,92.8916,92.9101,467581.0
2023-02-14 15:30:00,100.65,100.75,100.46,100.55,1108618.0,92.9009,92.9932,92.7255,92.8086,1108618.0
2023-02-15 09:30:00,99.51,100.33,99.5,99.92,666582.0,91.8486,92.6055,91.8394,92.2271,666582.0
2023-02-15 10:00:00,99.89,100.12,99.65,99.89,486689.0,92.1994,92.4117,91.9779,92.1994,486689.0
2023-02-15 10:30:00,99.9,100.14,99.77,99.88,478328.0,92.2086,92.4301,92.0886,92.1901,478328.0
2023-02-15 11:00:00,99.88,100.3,99.87,100.18,294346.0,92.1901,92.5778,92.1809,92.467,294346.0
2023-02-15 11:30:00,100.18,100.57,100.01,100.4,250858.0,92.467,92.827,92.3101,92.6701,250858.0
2023-02-15 12:00:00,100.4,100.45,100.01,100.02,227042.0,92.6701,92.7163,92.3101,92.3194,227042.0
2023-02-15 12:30:00,100.02,100.23,100.0,100.12,192203.0,92.3194,92.5132,92.3009,92.4117,192203.0
2023-02-15 13:00:00,100.12,100.39,100.06,100.21,409794.0,92.4117,92.6609,92.3563,92.4947,409794.0
2023-02-15 13:30:00,100.22,100.45,100.16,100.45,216536.0,92.504,92.7163,92.4486,92.7163,216536.0
2023-02-15 14:00:00,100.44,100.65,100.39,100.61,230080.0,92.707,92.9009,92.6609,92.8639,230080.0
2023-02-15 14:30:00,100.61,100.75,100.4,100.43,286050.0,92.8639,92.9932,92.6701,92.6978,286050.0
2023-02-15 15:00:00,100.43,100.72,100.38,100.59,320426.0,92.6978,92.9655,92.6516,92.8455,320426.0
2023-02-15 15:30:00,100.59,100.96,100.58,100.83,668460.0,92.8455,93.187,92.8362,93.067,668460.0
2023-02-16 09:30:00,99.78,99.93,98.81,99.29,629886.0,92.0978,92.2363,91.2025,91.6456,629886.0
2023-02-16 10:00:00,99.28,99.75,98.94,99.68,260568.0,91.6363,92.0702,91.3225,92.0055,260568.0
2023-02-16 10:30:00,99.67,99.88,99.67,99.88,307045.0,91.9963,92.1901,91.9963,92.1901,307045.0
2023-02-16 11:00:00,99.89,100.0,99.61,99.74,319473.0,92.1994,92.3009,91.9409,92.0609,319473.0
2023-02-16 11:30:00,99.75,100.02,99.66,99.99,265781.0,92.0702,92.3194,91.9871,92.2917,265781.0
2023-02-16 12:00:00,99.99,100.06,99.71,99.95,166194.0,92.2917,92.3563,92.0332,92.2548,166194.0
2023-02-16 12:30:00,99.96,100.06,99.77,99.9,227867.0,92.264,92.3563,92.0886,92.2086,227867.0
2023-02-16 13:00:00,99.92,99.99,99.73,99.78,160207.0,92.2271,92.2917,92.0517,92.0978,160207.0
2023-02-16 13:30:00,99.77,99.91,99.7,99.89,205374.0,92.0886,92.2178,92.024,92.1994,205374.0
2023-02-16 14:00:00,99.9,100.16,99.88,99.99,113449.0,92.2086,92.4486,92.1901,92.2917,113449.0
2023-02-16 14:30:00,99.98,100.24,99.93,100.2,236569.0,92.2824,92.5224,92.2363,92.4855,236569.0
2023-02-16 15:00:00,100.18,100.22,99.63,99.64,343279.0,92.467,92.504,91.9594,91.9686,343279.0
2023-02-16 15:30:00,99.64,99.86,99.45,99.56,965777.0,91.9686,92.1717,91.7932,91.8948,965777.0
2023-02-17 09:30:00,98.9,99.11,98.3,98.46,484921.0,91.2856,91.4794,90.7318,90.8795,484921.0
2023-02-17 10:00:00,98.47,99.2,98.47,98.95,356572.0,90.8887,91.5625,90.8887,91.3317,356572.0
2023-02-17 10:30:00,98.94,99.25,98.7,98.74,555699.0,91.3225,91.6086,91.101,91.1379,555699.0
2023-02-17 11:00:00,98.74,99.04,98.66,98.86,200619.0,91.1379,91.4148,91.0641,91.2487,200619.0
2023-02-17 11:30:00,98.87,99.07,98.77,99.02,194901.0,91.2579,91.4425,91.1656,91.3964,194901.0
2023-02-17 12:00:00,99.02,99.27,98.96,99.11,243270.0,91.3964,91.6271,91.341,91.4794,243270.0
2023-02-17 12:30:00,99.1,99.13,98.77,99.01,291526.0,91.4702,91.4979,91.1656,91.3871,291526.0
2023-02-17 13:00:00,99.02,99.29,98.92,98.98,118367.0,91.3964,91.6456,91.3041,91.3594,118367.0
2023-02-17 13:30:00,98.99,99.15,98.84,99.0,146599.0,91.3687,91.5163,91.2302,91.3779,146599.0
2023-02-17 14:00:00,99.02,99.61,99.02,99.51,368900.0,91.3964,91.9409,91.3964,91.8486,368900.0
2023-02-17 14:30:00,99.52,99.98,99.51,99.95,256174.0,91.8579,92.2824,91.8486,92.2548,256174.0
2023-02-17 15:00:00,99.95,100.02,99.53,99.57,322599.0,92.2548,92.3194,91.8671,91.904,322599.0
2023-02-17 15:30:00,99.56,99.82,99.49,99.54,827273.0,91.8948,92.1348,91.8302,91.8763,827273.0
2023-02-21 09:30:00,98.46,99.0,98.14,98.66,569617.0,90.8795,91.3779,90.5841,91.0641,569617.0
2023-02-21 10:00:00,98.66,98.81,98.36,98.46,553433.0,91.0641,91.2025,90.7872,90.8795,553433.0
2023-02-21 10:30:00,98.45,98.73,98.3,98.4,253033.0,90.8702,91.1287,90.7318,90.8241,253033.0
2023-02-21 11:00:00,98.4,98.54,98.11,98.48,339458.0,90.8241,90.9533,90.5564,90.8979,339458.0
2023-02-21 11:30:00,98.48,98.49,97.96,98.01,194817.0,90.8979,90.9072,90.418,90.4641,194817.0
2023-02-21 12:00:00,98.0,98.14,97.93,98.06,173369.0,90.4549,90.5841,90.3903,90.5103,173369.0
2023-02-21 12:30:00,98.06,98.32,98.0,98.22,165019.0,90.5103,90.7502,90.4549,90.6579,165019.0
2023-02-21 13:00:00,98.21,98.25,97.86,97.93,176566.0,90.6487,90.6856,90.3257,90.3903,176566.0
2023-02-21 13:30:00,97.93,97.93,97.45,97.55,176544.0,90.3903,90.3903,89.9472,90.0395,176544.0
2023-02-21 14:00:00,97.56,97.74,97.17,97.25,237009.0,90.0488,90.2149,89.6888,89.7626,237009.0
2023-02-21 14:30:00,97.26,97.5,97.24,97.3,208743.0,89.7719,89.9934,89.7534,89.8088,208743.0
2023-02-21 15:00:00,97.3,97.58,97.25,97.46,237002.0,89.8088,90.0672,89.7626,89.9565,237002.0
2023-02-21 15:30:00,97.47,97.76,97.35,97.63,755598.0,89.9657,90.2334,89.8549,90.1134,755598.0
2023-02-22 09:30:00,97.37,98.07,97.29,97.85,399238.0,89.8734,90.5195,89.7995,90.3164,399238.0
2023-02-22 10:00:00,97.84,97.93,97.54,97.59,364493.0,90.3072,90.3903,90.0303,90.0765,364493.0
2023-02-22 10:30:00,97.56,97.64,97.17,97.6,296329.0,90.0488,90.1226,89.6888,90.0857,296329.0
2023-02-22 11:00:00,97.62,97.79,97.55,97.74,253643.0,90.1041,90.2611,90.0395,90.2149,253643.0
2023-02-22 11:30:00,97.75,97.93,97.6,97.63,189558.0,90.2241,90.3903,90.0857,90.1134,189558.0
2023-02-22 12:00:00,97.63,97.77,97.48,97.66,148835.0,90.1134,90.2426,89.9749,90.1411,148835.0
2023-02-22 12:30:00,97.65,97.96,97.62,97.71,138241.0,90.1318,90.418,90.1041,90.1872,138241.0
2023-02-22 13:00:00,97.71,97.93,97.65,97.88,86331.0,90.1872,90.3903,90.1318,90.3441,86331.0
2023-02-22 13:30:00,97.89,97.92,97.46,97.55,154814.0,90.3534,90.381,89.9565,90.0395,154814.0
2023-02-22 14:00:00,97.55,97.71,97.03,97.31,206517.0,90.0395,90.1872,89.5596,89.818,206517.0
2023-02-22 14:30:00,97.28,97.29,96.79,96.9,177712.0,89.7903,89.7995,89.338,89.4396,177712.0
2023-02-22 15:00:00,96.89,96.98,96.63,96.75,168266.0,89.4303,89.5134,89.1904,89.3011,168266.0
2023-02-22 15:30:00,96.75,97.33,96.62,97.29,610259.0,89.3011,89.8365,89.1811,89.7995,610259.0
2023-02-23 09:30:00,97.88,98.42,97.7,98.13,271180.0,90.3441,90.8425,90.178,90.5749,271180.0
2023-02-23 10:00:00,98.12,98.18,97.57,97.86,125853.0,90.5656,90.621,90.058,90.3257,125853.0
2023-02-23 10:30:00,97.88,97.89,97.08,97.34,152224.0,90.3441,90.3534,89.6057,89.8457,152224.0
2023-02-23 11:00:00,97.34,97.61,97.18,97.24,178148.0,89.8457,90.0949,89.698,89.7534,178148.0
2023-02-23 11:30:00,97.24,97.32,96.79,96.92,190369.0,89.7534,89.8272,89.338,89.458,190369.0
2023-02-23 12:00:00,96.92,96.99,96.7,96.83,161735.0,89.458,89.5226,89.255,89.375,161735.0
2023-02-23 12:30:00,96.84,97.24,96.78,97.24,132604.0,89.3842,89.7534,89.3288,89.7534,132604.0
2023-02-23 13:00:00,97.24,97.54,97.17,97.5,251588.0,89.7534,90.0303,89.6888,89.9934,251588.0
2023-02-23 13:30:00,97.51,97.89,97.42,97.85,352354.0,90.0026,90.3534,89.9195,90.3164,352354.0
2023-02-23 14:00:00,97.86,98.17,97.75,98.05,437710.0,90.3257,90.6118,90.2241,90.501,437710.0
2023-02-23 14:30:00,98.06,98.19,97.88,97.97,258504.0,90.5103,90.6303,90.3441,90.4272,258504.0
2023-02-23 15:00:00,97.97,98.2,97.97,98.18,270597.0,90.4272,90.6395,90.4272,90.621,270597.0
2023-02-23 15:30:00,98.18,98.29,97.79,97.95,929675.0,90.621,90.7226,90.2611,90.4087,929675.0
2023-02-24 09:30:00,97.15,97.35,96.61,96.88,414635.0,89.6703,89.8549,89.1719,89.4211,414635.0
2023-02-24 10:00:00,96.83,97.32,96.79,97.27,317651.0,89.375,89.8272,89.338,89.7811,317651.0
2023-02-24 10:30:00,97.28,97.37,97.09,97.25,177164.0,89.7903,89.8734,89.6149,89.7626,177164.0
2023-02-24 11:00:00,97.25,97.69,97.24,97.57,161136.0,89.7626,90.1688,89.7534,90.058,161136.0
2023-02-24 11:30:00,97.59,97.96,97.41,97.73,190162.0,90.0765,90.418,89.9103,90.2057,190162.0
2023-02-24 12:00:00,97.73,97.8,97.6,97.71,132331.0,90.2057,90.2703,90.0857,90.1872,132331.0
2023-02-24 12:30:00,97.74,97.79,97.41,97.55,349165.0,90.2149,90.2611,89.9103,90.0395,349165.0
2023-02-24 13:00:00,97.55,97.77,97.45,97.7,134321.0,90.0395,90.2426,89.9472,90.178,134321.0
2023-02-24 13:30:00,97.69,97.81,97.48,97.66,247951.0,90.1688,90.2795,89.9749,90.1411,247951.0
2023-02-24 14:00:00,97.66,97.7,97.47,97.58,203860.0,90.1411,90.178,89.9657,90.0672,203860.0
2023-02-24 14:30:00,97.58,97.84,97.39,97.8,195036.0,90.0672,90.3072,89.8919,90.2703,195036.0
2023-02-24 15:00:00,97.8,97.98,97.7,97.81,207801.0,90.2703,90.4364,90.178,90.2795,207801.0
2023-02-24 15:30:00,97.8,97.85,97.43,97.7,695248.0,90.2703,90.3164,89.9288,90.178,695248.0
2023-02-27 09:30:00,98.41,98.48,97.57,97.78,318980.0,90.8333,90.8979,90.058,90.2518,318980.0
2023-02-27 10:00:00,97.75,98.09,97.57,97.71,327654.0,90.2241,90.538,90.058,90.1872,327654.0
2023-02-27 10:30:00,97.72,97.87,96.88,97.17,582723.0,90.1964,90.3349,89.4211,89.6888,582723.0
2023-02-27 11:00:00,97.16,97.43,97.15,97.28,258363.0,89.6796,89.9288,89.6703,89.7903,258363.0
2023-02-27 11:30:00,97.29,97.31,97.0,97.15,171913.0,89.7995,89.818,89.5319,89.6703,171913.0
2023-02-27 12:00:00,97.16,97.24,96.84,97.02,300188.0,89.6796,89.7534,89.3842,89.5503,300188.0
2023-02-27 12:30:00,97.02,97.3,97.0,97.15,139008.0,89.5503,89.8088,89.5319,89.6703,139008.0
2023-02-27 13:00:00,97.16,97.31,97.09,97.15,114252.0,89.6796,89.818,89.6149,89.6703,114252.0
2023-02-27 13:30:00,97.14,97.18,96.89,97.14,123120.0,89.6611,89.698,89.4303,89.6611,123120.0
2023-02-27 14:00:00,97.14,97.3,96.99,97.03,143002.0,89.6611,89.8088,89.5226,89.5596,143002.0
2023-02-27 14:30:00,97.03,97.1,96.93,97.04,194705.0,89.5596,89.6242,89.4673,89.5688,194705.0
2023-02-27 15:00:00,97.03,97.08,96.84,96.91,272073.0,89.5596,89.6057,89.3842,89.4488,272073.0
2023-02-27 15:30:00,96.91,96.93,96.58,96.7,741173.0,89.4488,89.4673,89.1442,89.255,741173.0
2023-02-28 09:30:00,97.12,97.12,96.26,96.46,348546.0,89.6426,89.6426,88.8489,89.0335,348546.0
2023-02-28 10:00:00,96.48,96.93,96.28,96.75,627237.0,89.0519,89.4673,88.8673,89.3011,627237.0
2023-02-28 10:30:00,96.73,97.14,96.72,96.94,211703.0,89.2827,89.6611,89.2734,89.4765,211703.0
2023-02-28 11:00:00,96.94,97.2,96.94,97.1,134267.0,89.4765,89.7165,89.4765,89.6242,134267.0
2023-02-28 11:30:00,97.06,97.27,97.02,97.06,142382.0,89.5873,89.7811,89.5503,89.5873,142382.0
2023-02-28 12:00:00,97.06,97.29,97.03,97.16,175467.0,89.5873,89.7995,89.5596,89.6796,175467.0
2023-02-28 12:30:00,97.17,97.21,96.9,97.06,132029.0,89.6888,89.7257,89.4396,89.5873,132029.0
2023-02-28 13:00:00,97.05,97.17,96.99,97.08,171854.0,89.578,89.6888,89.5226,89.6057,171854.0
2023-02-28 13:30:00,97.09,97.11,96.95,97.09,125108.0,89.6149,89.6334,89.4857,89.6149,125108.0
2023-02-28 14:00:00,97.09,97.23,96.91,97.0,191025.0,89.6149,89.7442,89.4488,89.5319,191025.0
2023-02-28 14:30:00,97.0,97.15,96.95,96.99,122167.0,89.5319,89.6703,89.4857,89.5226,122167.0
2023-02-28 15:00:00,96.97,97.06,96.75,96.81,199787.0,89.5042,89.5873,89.3011,89.3565,199787.0
2023-02-28 15:30:00,96.81,96.84,96.48,96.5,684556.0,89.3565,89.3842,89.0519,89.0704,684556.0
2023-03-01 09:30:00,95.96,96.76,95.88,95.99,265288.0,88.5719,89.3104,88.4981,88.5996,265288.0
2023-03-01 10:00:00,96.03,96.1,95.35,95.55,337332.0,88.6366,88.7012,88.0089,88.1935,337332.0
2023-03-01 10:30:00,95.53,96.14,95.26,96.06,291124.0,88.1751,88.7381,87.9258,88.6642,291124.0
2023-03-01 11:00:00,96.05,96.07,95.52,95.91,310439.0,88.655,88.6735,88.1658,88.5258,310439.0
2023-03-01 11:30:00,95.91,96.15,95.87,96.04,327335.0,88.5258,88.7473,88.4889,88.6458,327335.0
2023-03-01 12:00:00,96.05,96.44,96.05,96.39,181298.0,88.655,89.015,88.655,88.9688,181298.0
2023-03-01 12:30:00,96.41,96.65,96.3,96.51,244432.0,88.9873,89.2088,88.8858,89.0796,244432.0
2023-03-01 13:00:00,96.51,96.58,96.38,96.54,165034.0,89.0796,89.1442,88.9596,89.1073,165034.0
2023-03-01 13:30:00,96.53,96.63,96.3,96.5,165846.0,89.0981,89.1904,88.8858,89.0704,165846.0
2023-03-01 14:00:00,96.49,96.49,96.2,96.27,286491.0,89.0611,89.0611,88.7935,88.8581,286491.0
2023-03-01 14:30:00,96.26,96.34,95.95,96.03,212621.0,88.8489,88.9227,88.5627,88.6366,212621.0
2023-03-01 15:00:00,96.03,96.11,95.91,95.99,208949.0,88.6366,88.7104,88.5258,88.5996,208949.0
2023-03-01 15:30:00,95.99,96.35,95.97,96.26,450356.0,88.5996,88.9319,88.5812,88.8489,450356.0
2023-03-02 09:30:00,95.45,95.68,94.48,94.63,290177.0,88.1012,88.3135,87.2059,87.3443,290177.0
2023-03-02 10:00:00,94.66,95.25,94.66,95.18,201283.0,87.372,87.9166,87.372,87.852,201283.0
2023-03-02 10:30:00,95.2,95.55,95.1,95.42,190495.0,87.8705,88.1935,87.7782,88.0735,190495.0
2023-03-02 11:00:00,95.42,95.65,95.42,95.54,144493.0,88.0735,88.2858,88.0735,88.1843,144493.0
2023-03-02 11:30:00,95.55,95.63,95.41,95.51,155466.0,88.1935,88.2674,88.0643,88.1566,155466.0
2023-03-02 12:00:00,95.52,95.53,95.29,95.42,109399.0,88.1658,88.1751,87.9535,88.0735,109399.0
2023-03-02 12:30:00,95.44,95.6,95.36,95.5,108573.0,88.092,88.2397,88.0181,88.1474,108573.0
2023-03-02 13:00:00,95.5,95.56,95.36,95.37,101415.0,88.1474,88.2027,88.0181,88.0274,101415.0
2023-03-02 13:30:00,95.38,95.72,95.36,95.68,168565.0,88.0366,88.3504,88.0181,88.3135,168565.0
2023-03-02 14:00:00,95.69,95.93,95.52,95.93,157647.0,88.3227,88.5443,88.1658,88.5443,157647.0
2023-03-02 14:30:00,95.95,95.99,95.77,95.97,160225.0,88.5627,88.5996,88.3966,88.5812,160225.0
2023-03-02 15:00:00,95.97,96.2,95.81,96.13,345501.0,88.5812,88.7935,88.4335,88.7289,345501.0
2023-03-02 15:30:00,96.14,96.37,95.99,96.09,612845.0,88.7381,88.9504,88.5996,88.6919,612845.0
2023-03-03 09:30:00,96.55,97.26,96.45,97.08,287814.0,89.1165,89.7719,89.0242,89.6057,287814.0
2023-03-03 10:00:00,97.1,97.29,96.78,97.29,175771.0,89.6242,89.7995,89.3288,89.7995,175771.0
2023-03-03 10:30:00,97.3,97.31,96.97,97.05,164550.0,89.8088,89.818,89.5042,89.578,164550.0
2023-03-03 11:00:00,97.05,97.25,97.05,97.23,138526.0,89.578,89.7626,89.578,89.7442,138526.0
2023-03-03 11:30:00,97.25,97.52,97.14,97.5,193443.0,89.7626,90.0118,89.6611,89.9934,193443.0
2023-03-03 12:00:00,97.51,97.66,97.4,97.44,144736.0,90.0026,90.1411,89.9011,89.938,144736.0
2023-03-03 12:30:00,97.44,97.72,97.42,97.7,123187.0,89.938,90.1964,89.9195,90.178,123187.0
2023-03-03 13:00:00,97.7,97.79,97.62,97.77,193674.0,90.178,90.2611,90.1041,90.2426,193674.0
2023-03-03 13:30:00,97.77,97.8,97.63,97.69,184231.0,90.2426,90.2703,90.1134,90.1688,184231.0
2023-03-03 14:00:00,97.69,98.02,97.67,97.98,182355.0,90.1688,90.4733,90.1503,90.4364,182355.0
2023-03-03 14:30:00,97.97,98.08,97.95,98.08,261473.0,90.4272,90.5287,90.4087,90.5287,261473.0
2023-03-03 15:00:00,98.08,98.19,98.0,98.08,261096.0,90.5287,90.6303,90.4549,90.5287,261096.0
2023-03-03 15:30:00,98.08,98.44,98.03,98.33,934513.0,90.5287,90.861,90.4826,90.7595,934513.0
2023-03-06 09:30:00,98.44,98.87,98.09,98.5,499552.0,90.861,91.2579,90.538,90.9164,499552.0
2023-03-06 10:00:00,98.5,99.2,98.42,99.01,317847.0,90.9164,91.5625,90.8425,91.3871,317847.0
2023-03-06 10:30:00,99.0,99.13,98.83,98.83,309051.0,91.3779,91.4979,91.221,91.221,309051.0
2023-03-06 11:00:00,98.84,98.92,98.46,98.47,200174.0,91.2302,91.3041,90.8795,90.8887,200174.0
2023-03-06 11:30:00,98.47,98.69,98.41,98.67,200629.0,90.8887,91.0918,90.8333,91.0733,200629.0
2023-03-06 12:00:00,98.67,98.83,98.61,98.67,152544.0,91.0733,91.221,91.0179,91.0733,152544.0
2023-03-06 12:30:00,98.67,98.74,98.52,98.66,208071.0,91.0733,91.1379,90.9349,91.0641,208071.0
2023-03-06 13:00:00,98.66,98.73,98.31,98.44,250314.0,91.0641,91.1287,90.741,90.861,250314.0
2023-03-06 13:30:00,98.44,98.59,98.29,98.37,152043.0,90.861,90.9995,90.7226,90.7964,152043.0
2023-03-06 14:00:00,98.36,98.59,98.32,98.54,155210.0,90.7872,90.9995,90.7502,90.9533,155210.0
2023-03-06 14:30:00,98.54,98.69,98.47,98.62,142542.0,90.9533,91.0918,90.8887,91.0272,142542.0
2023-03-06 15:00:00,98.63,98.66,98.46,98.55,254192.0,91.0364,91.0641,90.8795,90.9625,254192.0
2023-03-06 15:30:00,98.55,98.61,98.36,98.39,504780.0,90.9625,91.0179,90.7872,90.8149,504780.0
2023-03-07 09:30:00,98.0,98.26,97.55,97.73,284478.0,90.4549,90.6949,90.0395,90.2057,284478.0
2023-03-07 10:00:00,97.72,97.76,96.86,97.39,237259.0,90.1964,90.2334,89.4027,89.8919,237259.0
2023-03-07 10:30:00,97.37,97.71,96.93,96.95,168450.0,89.8734,90.1872,89.4673,89.4857,168450.0
2023-03-07 11:00:00,96.98,97.32,96.94,97.15,166058.0,89.5134,89.8272,89.4765,89.6703,166058.0
2023-03-07 11:30:00,97.14,97.4,97.04,97.05,119607.0,89.6611,89.9011,89.5688,89.578,119607.0
2023-03-07 12:00:00,97.05,97.49,96.87,97.25,121581.0,89.578,89.9842,89.4119,89.7626,121581.0
2023-03-07 12:30:00,97.26,97.31,96.92,96.92,90178.0,89.7719,89.818,89.458,89.458,90178.0
2023-03-07 13:00:00,96.92,96.92,96.23,96.23,388451.0,89.458,89.458,88.8212,88.8212,388451.0
2023-03-07 13:30:00,96.23,96.42,96.03,96.26,193798.0,88.8212,88.9965,88.6366,88.8489,193798.0
2023-03-07 14:00:00,96.27,96.47,96.17,96.23,203044.0,88.8581,89.0427,88.7658,88.8212,203044.0
2023-03-07 14:30:00,96.22,96.29,96.03,96.1,162931.0,88.8119,88.8765,88.6366,88.7012,162931.0
2023-03-07 15:00:00,96.09,96.32,96.09,96.15,194798.0,88.6919,88.9042,88.6919,88.7473,194798.0
2023-03-07 15:30:00,96.15,96.47,95.97,96.07,814067.0,88.7473,89.0427,88.5812,88.6735,814067.0
2023-03-08 09:30:00,95.64,96.5,95.35,96.38,394616.0,88.2766,89.0704,88.0089,88.9596,394616.0
2023-03-08 10:00:00,96.38,96.47,95.83,96.25,170579.0,88.9596,89.0427,88.452,88.8396,170579.0
2023-03-08 10:30:00,96.24,96.47,95.83,95.84,153855.0,88.8304,89.0427,88.452,88.4612,153855.0
2023-03-08 11:00:00,95.86,96.21,95.86,96.18,119771.0,88.4796,88.8027,88.4796,88.775,119771.0
2023-03-08 11:30:00,96.2,96.4,96.07,96.22,165555.0,88.7935,88.9781,88.6735,88.8119,165555.0
2023-03-08 12:00:00,96.22,96.22,95.68,95.7,111883.0,88.8119,88.8119,88.3135,88.332,111883.0
2023-03-08 12:30:00,95.69,95.77,95.5,95.62,130799.0,88.3227,88.3966,88.1474,88.2581,130799.0
2023-03-08 13:00:00,95.62,95.71,95.44,95.45,96015.0,88.2581,88.3412,88.092,88.1012,96015.0
2023-03-08 13:30:00,95.44,95.57,95.36,95.45,113294.0,88.092,88.212,88.0181,88.1012,113294.0
2023-03-08 14:00:00,95.45,95.61,95.37,95.56,135558.0,88.1012,88.2489,88.0274,88.2027,135558.0
2023-03-08 14:30:00,95.58,95.62,95.4,95.43,123156.0,88.2212,88.2581,88.0551,88.0828,123156.0
2023-03-08 15:00:00,95.43,95.48,95.36,95.42,153495.0,88.0828,88.1289,88.0181,88.0735,153495.0
2023-03-08 15:30:00,95.41,96.0,95.38,95.89,502703.0,88.0643,88.6089,88.0366,88.5073,502703.0
2023-03-09 09:30:00,95.36,95.95,95.21,95.45,354984.0,88.0181,88.5627,87.8797,88.1012,354984.0
2023-03-09 10:00:00,95.43,95.63,94.9,95.21,354206.0,88.0828,88.2674,87.5936,87.8797,354206.0
2023-03-09 10:30:00,95.21,95.65,95.19,95.3,179424.0,87.8797,88.2858,87.8612,87.9628,179424.0
2023-03-09 11:00:00,95.3,95.33,94.69,94.75,245840.0,87.9628,87.9905,87.3997,87.4551,245840.0
2023-03-09 11:30:00,94.74,94.8,94.25,94.38,309470.0,87.4459,87.5013,86.9936,87.1136,309470.0
2023-03-09 12:00:00,94.37,94.38,94.05,94.17,370377.0,87.1044,87.1136,86.809,86.9198,370377.0
2023-03-09 12:30:00,94.17,94.21,93.44,93.49,344342.0,86.9198,86.9567,86.246,86.2921,344342.0
2023-03-09 13:00:00,93.47,93.58,92.86,92.99,451547.0,86.2737,86.3752,85.7106,85.8306,451547.0
2023-03-09 13:30:00,92.97,93.13,92.76,93.08,309714.0,85.8122,85.9598,85.6183,85.9137,309714.0
2023-03-09 14:00:00,93.08,93.38,92.95,93.22,354430.0,85.9137,86.1906,85.7937,86.0429,354430.0
2023-03-09 14:30:00,93.22,93.31,92.8,92.83,331823.0,86.0429,86.126,85.6552,85.6829,331823.0
2023-03-09 15:00:00,92.85,92.94,91.77,92.15,554027.0,85.7014,85.7845,84.7045,85.0553,554027.0
2023-03-09 15:30:00,92.15,92.48,92.03,92.19,1455457.0,85.0553,85.3599,84.9445,85.0922,1455457.0
2023-03-10 09:30:00,91.77,92.45,89.74,91.11,1444005.0,84.7045,85.3322,82.8308,84.0954,1444005.0
2023-03-10 10:00:00,91.15,92.23,90.6,91.83,1071726.0,84.1323,85.1291,83.6246,84.7599,1071726.0
2023-03-10 10:30:00,91.82,92.09,90.79,92.0,614411.0,84.7507,84.9999,83.8,84.9168,614411.0
2023-03-10 11:00:00,91.98,92.95,91.79,92.86,1243836.0,84.8984,85.7937,84.723,85.7106,1243836.0
2023-03-10 11:30:00,92.87,93.01,91.59,91.66,551264.0,85.7198,85.8491,84.5384,84.603,551264.0
2023-03-10 12:00:00,91.65,91.72,90.76,91.08,513631.0,84.5938,84.6584,83.7723,84.0677,513631.0
2023-03-10 12:30:00,91.08,91.36,90.62,90.75,389292.0,84.0677,84.3261,83.6431,83.7631,389292.0
2023-03-10 13:00:00,90.77,90.83,89.62,89.72,455670.0,83.7815,83.8369,82.7201,82.8124,455670.0
2023-03-10 13:30:00,89.68,89.77,89.23,89.39,567673.0,82.7755,82.8585,82.3601,82.5078,567673.0
2023-03-10 14:00:00,89.39,90.45,89.39,90.04,685805.0,82.5078,83.4862,82.5078,83.1077,685805.0
2023-03-10 14:30:00,90.02,90.83,90.02,90.56,784391.0,83.0893,83.8369,83.0893,83.5877,784391.0
2023-03-10 15:00:00,90.56,90.85,90.25,90.45,569846.0,83.5877,83.8554,83.3016,83.4862,569846.0
2023-03-10 15:30:00,90.45,90.49,89.75,90.09,1816090.0,83.4862,83.5231,82.8401,83.1539,1816090.0
2023-03-13 09:30:00,88.54,89.5,86.65,89.39,1967236.0,81.7232,82.6093,79.9787,82.5078,1967236.0
2023-03-13 10:00:00,89.37,90.03,88.31,88.43,1404697.0,82.4893,83.0985,81.5109,81.6217,1404697.0
2023-03-13 10:30:00,88.45,89.98,88.35,89.93,1022343.0,81.6401,83.0524,81.5478,83.0062,1022343.0
2023-03-13 11:00:00,89.93,90.18,89.01,89.98,1182831.0,83.0062,83.237,82.157,83.0524,1182831.0
2023-03-13 11:30:00,90.0,90.04,88.41,88.86,572660.0,83.0708,83.1077,81.6032,82.0186,572660.0
2023-03-13 12:00:00,88.88,89.4,88.44,88.86,381802.0,82.037,82.517,81.6309,82.0186,381802.0
2023-03-13 12:30:00,88.84,89.19,88.05,88.22,339960.0,82.0001,82.3232,81.2709,81.4279,339960.0
2023-03-13 13:00:00,88.25,88.33,87.71,88.01,527976.0,81.4555,81.5294,80.9571,81.234,527976.0
2023-03-13 13:30:00,88.0,88.87,87.89,88.6,454653.0,81.2248,82.0278,81.1233,81.7786,454653.0
2023-03-13 14:00:00,88.61,89.27,88.54,89.01,468647.0,81.7878,82.397,81.7232,82.157,468647.0
2023-03-13 14:30:00,89.0,89.25,88.6,88.93,337650.0,82.1478,82.3786,81.7786,82.0832,337650.0
2023-03-13 15:00:00,88.92,89.23,87.94,88.11,477041.0,82.074,82.3601,81.1694,81.3263,477041.0
2023-03-13 15:30:00,88.1,88.45,87.85,88.0,1210845.0,81.3171,81.6401,81.0863,81.2248,1210845.0
2023-03-14 09:30:00,92.41,92.41,90.38,90.6,1337543.0,85.2953,85.2953,83.4216,83.6246,1337543.0
2023-03-14 10:00:00,90.6,90.87,89.74,90.81,488938.0,83.6246,83.8738,82.8308,83.8185,488938.0
2023-03-14 10:30:00,90.81,91.35,90.62,91.12,552643.0,83.8185,84.3169,83.6431,84.1046,552643.0
2023-03-14 11:00:00,91.13,91.41,90.71,90.74,357856.0,84.1138,84.3723,83.7262,83.7538,357856.0
2023-03-14 11:30:00,90.75,91.09,90.51,90.66,228390.0,83.7631,84.0769,83.5415,83.68,228390.0
2023-03-14 12:00:00,90.66,90.82,90.22,90.23,233614.0,83.68,83.8277,83.2739,83.2831,233614.0
2023-03-14 12:30:00,90.22,90.42,89.79,89.83,249431.0,83.2739,83.4585,82.877,82.9139,249431.0
2023-03-14 13:00:00,89.82,90.0,89.12,89.68,352262.0,82.9047,83.0708,82.2586,82.7755,352262.0
2023-03-14 13:30:00,89.67,89.95,89.47,89.67,275114.0,82.7662,83.0247,82.5816,82.7662,275114.0
2023-03-14 14:00:00,89.67,89.77,89.16,89.47,374492.0,82.7662,82.8585,82.2955,82.5816,374492.0
2023-03-14 14:30:00,89.47,89.67,89.19,89.28,355104.0,82.5816,82.7662,82.3232,82.4062,355104.0
2023-03-14 15:00:00,89.29,89.55,89.16,89.46,771611.0,82.4155,82.6555,82.2955,82.5724,771611.0
2023-03-14 15:30:00,89.46,90.06,89.3,89.94,1491832.0,82.5724,83.1262,82.4247,83.0154,1491832.0
2023-03-15 09:30:00,86.93,87.02,85.45,85.59,869119.0,80.2372,80.3202,78.8711,79.0003,869119.0
2023-03-15 10:00:00,85.59,86.48,85.4,86.21,538192.0,79.0003,79.8218,78.825,79.5726,538192.0
2023-03-15 10:30:00,86.12,86.27,85.23,85.5,727030.0,79.4895,79.628,78.6681,78.9173,727030.0
2023-03-15 11:00:00,85.52,85.91,85.14,85.19,687949.0,78.9357,79.2957,78.585,78.6311,687949.0
2023-03-15 11:30:00,85.2,85.3,84.64,84.67,483698.0,78.6404,78.7327,78.1235,78.1512,483698.0
2023-03-15 12:00:00,84.65,84.84,84.06,84.2,465328.0,78.1327,78.3081,77.5881,77.7174,465328.0
2023-03-15 12:30:00,84.18,84.45,83.76,83.88,381677.0,77.6989,77.9481,77.3112,77.422,381677.0
2023-03-15 13:00:00,83.88,84.37,83.68,84.31,520034.0,77.422,77.8743,77.2374,77.8189,520034.0
2023-03-15 13:30:00,84.31,84.8,84.07,84.7,705534.0,77.8189,78.2712,77.5974,78.1789,705534.0
2023-03-15 14:00:00,84.71,85.3,83.89,85.03,904640.0,78.1881,78.7327,77.4312,78.4835,904640.0
2023-03-15 14:30:00,85.03,85.68,84.84,85.63,1032275.0,78.4835,79.0834,78.3081,79.0373,1032275.0
2023-03-15 15:00:00,85.63,85.83,84.86,85.27,780686.0,79.0373,79.2219,78.3265,78.705,780686.0
2023-03-15 15:30:00,85.27,85.41,84.73,85.41,1663779.0,78.705,78.8342,78.2066,78.8342,1663779.0
2023-03-16 09:30:00,84.55,84.62,83.8,84.33,569670.0,78.0404,78.105,77.3482,77.8374,569670.0
2023-03-16 10:00:00,84.31,84.4,83.28,84.0,517348.0,77.8189,77.902,76.8682,77.5328,517348.0
2023-03-16 10:30:00,84.04,86.1,83.93,85.56,2588736.0,77.5697,79.4711,77.4681,78.9727,2588736.0
2023-03-16 11:00:00,85.55,86.27,85.35,86.08,575575.0,78.9634,79.628,78.7788,79.4526,575575.0
2023-03-16 11:30:00,86.06,87.34,85.85,87.31,547607.0,79.4342,80.6156,79.2403,80.5879,547607.0
2023-03-16 12:00:00,87.31,88.0,87.11,87.95,765135.0,80.5879,81.2248,80.4033,81.1786,765135.0
2023-03-16 12:30:00,87.97,87.97,87.24,87.87,703465.0,81.1971,81.1971,80.5233,81.1048,703465.0
2023-03-16 13:00:00,87.9,88.28,87.5,87.72,462682.0,81.1325,81.4832,80.7633,80.9664,462682.0
2023-03-16 13:30:00,87.7,87.73,87.32,87.41,346966.0,80.9479,80.9756,80.5971,80.6802,346966.0
2023-03-16 14:00:00,87.41,87.44,86.89,87.03,370639.0,80.6802,80.7079,80.2003,80.3295,370639.0
2023-03-16 14:30:00,87.03,87.14,86.75,87.0,299910.0,80.3295,80.431,80.071,80.3018,299910.0
2023-03-16 15:00:00,87.0,87.15,86.76,87.15,577271.0,80.3018,80.4402,80.0803,80.4402,577271.0
2023-03-16 15:30:00,87.14,87.27,86.86,86.91,1391268.0,80.431,80.551,80.1726,80.2187,1391268.0
2023-03-17 09:30:00,86.49,86.5,85.09,85.38,1781196.0,79.8311,79.8403,78.5388,78.8065,1781196.0
2023-03-17 10:00:00,85.39,85.88,84.78,85.15,1204611.0,78.8157,79.268,78.2527,78.5942,1204611.0
2023-03-17 10:30:00,85.11,85.14,84.67,85.01,732166.0,78.5573,78.585,78.1512,78.465,732166.0
2023-03-17 11:00:00,85.03,85.04,84.2,84.38,434375.0,78.4835,78.4927,77.7174,77.8835,434375.0
2023-03-17 11:30:00,84.36,84.46,83.98,84.2,460473.0,77.865,77.9573,77.5143,77.7174,460473.0
2023-03-17 12:00:00,84.21,84.46,84.14,84.37,417698.0,77.7266,77.9573,77.662,77.8743,417698.0
2023-03-17 12:30:00,84.38,84.75,84.37,84.63,466961.0,77.8835,78.225,77.8743,78.1143,466961.0
2023-03-17 13:00:00,84.64,84.87,84.36,84.45,249187.0,78.1235,78.3358,77.865,77.9481,249187.0
2023-03-17 13:30:00,84.44,84.62,84.11,84.2,429972.0,77.9389,78.105,77.6343,77.7174,429972.0
2023-03-17 14:00:00,84.23,84.28,83.71,83.73,426407.0,77.7451,77.7912,77.2651,77.2835,426407.0
2023-03-17 14:30:00,83.72,84.29,83.69,84.06,487334.0,77.2743,77.8004,77.2466,77.5881,487334.0
2023-03-17 15:00:00,84.08,84.44,83.98,84.3,614186.0,77.6066,77.9389,77.5143,77.8097,614186.0
2023-03-17 15:30:00,84.3,84.39,83.92,84.22,2363681.0,77.8097,77.8927,77.4589,77.7358,2363681.0
2023-03-20 09:30:00,84.6,86.02,84.37,85.83,1109426.0,78.0866,79.3972,77.8743,79.2219,1109426.0
2023-03-20 10:00:00,85.82,86.01,85.3,85.78,528515.0,79.2126,79.388,78.7327,79.1757,528515.0
2023-03-20 10:30:00,85.76,85.99,85.43,85.67,533845.0,79.1573,79.3695,78.8527,79.0742,533845.0
2023-03-20 11:00:00,85.67,86.31,85.66,86.25,433176.0,79.0742,79.6649,79.065,79.6095,433176.0
2023-03-20 11:30:00,86.25,86.26,85.83,85.96,281841.0,79.6095,79.6188,79.2219,79.3419,281841.0
2023-03-20 12:00:00,85.95,85.98,85.14,85.36,265551.0,79.3326,79.3603,78.585,78.7881,265551.0
2023-03-20 12:30:00,85.35,85.79,85.35,85.66,226814.0,78.7788,79.1849,78.7788,79.065,226814.0
2023-03-20 13:00:00,85.66,86.05,85.54,85.57,356023.0,79.065,79.4249,78.9542,78.9819,356023.0
2023-03-20 13:30:00,85.58,85.73,85.43,85.48,207058.0,78.9911,79.1296,78.8527,78.8988,207058.0
2023-03-20 14:00:00,85.49,85.51,85.22,85.27,202992.0,78.908,78.9265,78.6588,78.705,202992.0
2023-03-20 14:30:00,85.27,85.46,85.05,85.23,295089.0,78.705,78.8804,78.5019,78.6681,295089.0
2023-03-20 15:00:00,85.21,85.31,84.94,85.14,366775.0,78.6496,78.7419,78.4004,78.585,366775.0
2023-03-20 15:30:00,85.14,85.66,85.13,85.65,902440.0,78.585,79.065,78.5758,79.0557,902440.0
2023-03-21 09:30:00,88.23,88.91,88.08,88.63,935175.0,81.4371,82.0647,81.2986,81.8063,935175.0
2023-03-21 10:00:00,88.65,88.89,88.0,88.23,614829.0,81.8248,82.0463,81.2248,81.4371,614829.0
2023-03-21 10:30:00,88.24,88.81,88.0,88.69,462542.0,81.4463,81.9724,81.2248,81.8617,462542.0
2023-03-21 11:00:00,88.69,89.18,88.67,88.93,390497.0,81.8617,82.3139,81.8432,82.0832,390497.0
2023-03-21 11:30:00,88.92,89.17,88.41,88.75,285144.0,82.074,82.3047,81.6032,81.9171,285144.0
2023-03-21 12:00:00,88.74,89.05,88.72,88.93,349423.0,81.9078,82.194,81.8894,82.0832,349423.0
2023-03-21 12:30:00,88.94,89.01,88.64,88.79,271717.0,82.0924,82.157,81.8155,81.954,271717.0
2023-03-21 13:00:00,88.8,88.99,88.75,88.97,196028.0,81.9632,82.1386,81.9171,82.1201,196028.0
2023-03-21 13:30:00,88.98,89.0,88.7,88.75,248938.0,82.1293,82.1478,81.8709,81.9171,248938.0
2023-03-21 14:00:00,88.76,88.92,88.63,88.84,289761.0,81.9263,82.074,81.8063,82.0001,289761.0
2023-03-21 14:30:00,88.84,88.87,88.59,88.73,186075.0,82.0001,82.0278,81.7694,81.8986,186075.0
2023-03-21 15:00:00,88.71,88.94,88.71,88.82,331578.0,81.8801,82.0924,81.8801,81.9817,331578.0
2023-03-21 15:30:00,88.83,89.01,88.7,88.78,1095198.0,81.9909,82.157,81.8709,81.9447,1095198.0
2023-03-22 09:30:00,88.75,89.28,88.5,89.28,500199.0,81.9171,82.4062,81.6863,82.4062,500199.0
2023-03-22 10:00:00,89.29,89.52,89.21,89.37,421496.0,82.4155,82.6278,82.3416,82.4893,421496.0
2023-03-22 10:30:00,89.36,89.53,89.15,89.17,305072.0,82.4801,82.637,82.2863,82.3047,305072.0
2023-03-22 11:00:00,89.17,89.22,88.73,88.82,271697.0,82.3047,82.3509,81.8986,81.9817,271697.0
2023-03-22 11:30:00,88.83,88.96,88.56,88.72,224543.0,81.9909,82.1109,81.7417,81.8894,224543.0
2023-03-22 12:00:00,88.72,89.1,88.68,89.03,288800.0,81.8894,82.2401,81.8524,82.1755,288800.0
2023-03-22 12:30:00,89.03,89.1,88.75,88.81,238817.0,82.1755,82.2401,81.9171,81.9724,238817.0
2023-03-22 13:00:00,88.82,88.89,88.64,88.78,150150.0,81.9817,82.0463,81.8155,81.9447,150150.0
2023-03-22 13:30:00,88.79,89.14,88.76,89.09,170455.0,81.954,82.277,81.9263,82.2309,170455.0
2023-03-22 14:00:00,89.09,89.91,89.07,89.48,550746.0,82.2309,82.9877,82.2124,82.5908,550746.0
2023-03-22 14:30:00,89.5,90.08,88.93,89.24,462726.0,82.6093,83.1447,82.0832,82.3693,462726.0
2023-03-22 15:00:00,89.24,89.39,88.46,89.06,407426.0,82.3693,82.5078,81.6494,82.2032,407426.0
2023-03-22 15:30:00,89.07,89.11,87.45,87.55,1095955.0,82.2124,82.2493,80.7171,80.8094,1095955.0
2023-03-23 09:30:00,87.97,88.8,87.66,88.41,595738.0,81.1971,81.9632,80.911,81.6032,595738.0
2023-03-23 10:00:00,88.42,88.51,87.88,88.1,270098.0,81.6125,81.6955,81.114,81.3171,270098.0
2023-03-23 10:30:00,88.11,88.22,87.78,88.16,322537.0,81.3263,81.4279,81.0217,81.3725,322537.0
2023-03-23 11:00:00,88.18,88.48,87.93,87.93,233493.0,81.3909,81.6678,81.1602,81.1602,233493.0
2023-03-23 11:30:00,87.94,88.24,87.91,88.12,253122.0,81.1694,81.4463,81.1417,81.3356,253122.0
2023-03-23 12:00:00,88.1,88.18,87.65,87.68,224224.0,81.3171,81.3909,80.9017,80.9294,224224.0
2023-03-23 12:30:00,87.69,87.76,87.29,87.35,127551.0,80.9387,81.0033,80.5695,80.6248,127551.0
2023-03-23 13:00:00,87.31,87.42,86.92,87.13,231746.0,80.5879,80.6895,80.2279,80.4218,231746.0
2023-03-23 13:30:00,87.11,87.5,87.08,87.32,457871.0,80.4033,80.7633,80.3756,80.5971,457871.0
2023-03-23 14:00:00,87.34,87.56,86.57,86.59,427912.0,80.6156,80.8187,79.9049,79.9234,427912.0
2023-03-23 14:30:00,86.6,86.73,85.53,85.9,664373.0,79.9326,80.0526,78.945,79.2865,664373.0
2023-03-23 15:00:00,85.9,86.69,85.24,85.41,635863.0,79.2865,80.0157,78.6773,78.8342,635863.0
2023-03-23 15:30:00,85.4,86.1,85.28,85.83,1310049.0,78.825,79.4711,78.7142,79.2219,1310049.0
2023-03-24 09:30:00,84.51,84.51,81.72,82.69,1206389.0,78.0035,78.0035,75.4283,76.3236,1206389.0
2023-03-24 10:00:00,82.7,82.85,82.03,82.61,724559.0,76.3328,76.4713,75.7144,76.2498,724559.0
2023-03-24 10:30:00,82.62,82.84,82.01,82.02,611309.0,76.259,76.4621,75.696,75.7052,611309.0
2023-03-24 11:00:00,82.04,82.31,81.83,82.14,903417.0,75.7237,75.9729,75.5298,75.816,903417.0
2023-03-24 11:30:00,82.13,83.24,82.01,83.06,379657.0,75.8067,76.8313,75.696,76.6651,379657.0
2023-03-24 12:00:00,83.07,83.46,82.73,82.91,407216.0,76.6744,77.0343,76.3605,76.5267,407216.0
2023-03-24 12:30:00,82.92,83.59,82.89,83.13,342460.0,76.5359,77.1543,76.5082,76.7297,342460.0
2023-03-24 13:00:00,83.18,83.31,82.82,83.12,278322.0,76.7759,76.8959,76.4436,76.7205,278322.0
2023-03-24 13:30:00,83.11,83.79,83.11,83.58,222606.0,76.7113,77.3389,76.7113,77.1451,222606.0
2023-03-24 14:00:00,83.58,83.79,83.42,83.49,260104.0,77.1451,77.3389,76.9974,77.062,260104.0
2023-03-24 14:30:00,83.5,83.88,83.46,83.67,317099.0,77.0713,77.422,77.0343,77.2282,317099.0
2023-03-24 15:00:00,83.69,83.85,83.38,83.81,310546.0,77.2466,77.3943,76.9605,77.3574,310546.0
2023-03-24 15:30:00,83.8,84.01,83.66,84.0,979440.0,77.3482,77.542,77.2189,77.5328,979440.0
2023-03-27 09:30:00,86.06,86.32,84.88,85.24,803739.0,79.4342,79.6741,78.345,78.6773,803739.0
2023-03-27 10:00:00,85.23,85.33,84.63,84.67,394542.0,78.6681,78.7604,78.1143,78.1512,394542.0
2023-03-27 10:30:00,84.67,84.77,84.36,84.45,307566.0,78.1512,78.2435,77.865,77.9481,307566.0
2023-03-27 11:00:00,84.45,84.9,84.45,84.88,199846.0,77.9481,78.3635,77.9481,78.345,199846.0
2023-03-27 11:30:00,84.88,84.98,84.72,84.92,175862.0,78.345,78.4373,78.1973,78.3819,175862.0
2023-03-27 12:00:00,84.92,85.27,84.86,85.15,162237.0,78.3819,78.705,78.3265,78.5942,162237.0
2023-03-27 12:30:00,85.17,85.24,85.03,85.13,125760.0,78.6127,78.6773,78.4835,78.5758,125760.0
2023-03-27 13:00:00,85.14,85.39,85.05,85.22,118398.0,78.585,78.8157,78.5019,78.6588,118398.0
2023-03-27 13:30:00,85.23,85.3,84.78,84.8,404718.0,78.6681,78.7327,78.2527,78.2712,404718.0
2023-03-27 14:00:00,84.79,85.07,84.64,85.05,217774.0,78.2619,78.5204,78.1235,78.5019,217774.0
2023-03-27 14:30:00,85.06,85.22,85.05,85.18,179815.0,78.5111,78.6588,78.5019,78.6219,179815.0
2023-03-27 15:00:00,85.17,85.26,84.86,84.94,295144.0,78.6127,78.6958,78.3265,78.4004,295144.0
2023-03-27 15:30:00,84.94,84.98,84.57,84.67,793236.0,78.4004,78.4373,78.0589,78.1512,793236.0
2023-03-28 09:30:00,84.56,85.17,84.36,84.68,328823.0,78.0496,78.6127,77.865,78.1604,328823.0
2023-03-28 10:00:00,84.67,85.0,84.51,84.82,204666.0,78.1512,78.4558,78.0035,78.2896,204666.0
2023-03-28 10:30:00,84.86,84.97,84.47,84.71,175973.0,78.3265,78.4281,77.9666,78.1881,175973.0
2023-03-28 11:00:00,84.71,84.89,84.56,84.67,105682.0,78.1881,78.3542,78.0496,78.1512,105682.0
2023-03-28 11:30:00,84.67,84.85,84.6,84.75,141398.0,78.1512,78.3173,78.0866,78.225,141398.0
2023-03-28 12:00:00,84.76,84.76,84.45,84.46,224585.0,78.2342,78.2342,77.9481,77.9573,224585.0
2023-03-28 12:30:00,84.46,84.56,84.28,84.42,281774.0,77.9573,78.0496,77.7912,77.9204,281774.0
2023-03-28 13:00:00,84.42,84.43,84.11,84.17,126926.0,77.9204,77.9297,77.6343,77.6897,126926.0
2023-03-28 13:30:00,84.17,84.19,83.93,84.06,250182.0,77.6897,77.7081,77.4681,77.5881,250182.0
2023-03-28 14:00:00,84.05,84.37,84.04,84.27,147278.0,77.5789,77.8743,77.5697,77.782,147278.0
2023-03-28 14:30:00,84.26,84.59,84.26,84.59,137343.0,77.7727,78.0773,77.7727,78.0773,137343.0
2023-03-28 15:00:00,84.59,84.7,84.28,84.3,253996.0,78.0773,78.1789,77.7912,77.8097,253996.0
2023-03-28 15:30:00,84.29,84.91,84.26,84.87,777121.0,77.8004,78.3727,77.7727,78.3358,777121.0
2023-03-29 09:30:00,85.93,86.08,85.35,85.95,370304.0,79.3142,79.4526,78.7788,79.3326,370304.0
2023-03-29 10:00:00,85.98,86.24,85.93,86.12,383188.0,79.3603,79.6003,79.3142,79.4895,383188.0
2023-03-29 10:30:00,86.12,86.14,85.63,85.68,157081.0,79.4895,79.508,79.0373,79.0834,157081.0
2023-03-29 11:00:00,85.67,85.89,85.63,85.78,117934.0,79.0742,79.2772,79.0373,79.1757,117934.0
2023-03-29 11:30:00,85.79,86.24,85.75,86.2,144381.0,79.1849,79.6003,79.148,79.5634,144381.0
2023-03-29 12:00:00,86.2,86.23,86.0,86.06,203297.0,79.5634,79.5911,79.3788,79.4342,203297.0
2023-03-29 12:30:00,86.06,86.22,85.87,85.91,212908.0,79.4342,79.5818,79.2588,79.2957,212908.0
2023-03-29 13:00:00,85.91,85.99,85.82,85.9,125822.0,79.2957,79.3695,79.2126,79.2865,125822.0
2023-03-29 13:30:00,85.9,85.9,85.62,85.79,140603.0,79.2865,79.2865,79.028,79.1849,140603.0
2023-03-29 14:00:00,85.8,85.92,85.66,85.79,136682.0,79.1942,79.3049,79.065,79.1849,136682.0
2023-03-29 14:30:00,85.79,86.14,85.73,86.12,147290.0,79.1849,79.508,79.1296,79.4895,147290.0
2023-03-29 15:00:00,86.12,86.31,85.65,86.23,319096.0,79.4895,79.6649,79.0557,79.5911,319096.0
2023-03-29 15:30:00,86.23,86.35,86.04,86.24,678652.0,79.5911,79.7018,79.4157,79.6003,678652.0
2023-03-30 09:30:00,87.26,87.61,86.66,86.76,447570.0,80.5418,80.8648,79.988,80.0803,447570.0
2023-03-30 10:00:00,86.77,86.86,86.29,86.57,267230.0,80.0895,80.1726,79.6465,79.9049,267230.0
2023-03-30 10:30:00,86.56,86.71,86.34,86.36,131649.0,79.8957,80.0341,79.6926,79.7111,131649.0
2023-03-30 11:00:00,86.38,86.38,86.0,86.3,151934.0,79.7295,79.7295,79.3788,79.6557,151934.0
2023-03-30 11:30:00,86.3,86.3,85.95,86.06,128393.0,79.6557,79.6557,79.3326,79.4342,128393.0
2023-03-30 12:00:00,86.05,86.11,85.77,85.92,186003.0,79.4249,79.4803,79.1665,79.3049,186003.0
2023-03-30 12:30:00,85.92,85.95,85.46,85.7,141310.0,79.3049,79.3326,78.8804,79.1019,141310.0
2023-03-30 13:00:00,85.69,85.89,85.66,85.75,121789.0,79.0926,79.2772,79.065,79.148,121789.0
2023-03-30 13:30:00,85.73,85.74,85.53,85.7,140463.0,79.1296,79.1388,78.945,79.1019,140463.0
2023-03-30 14:00:00,85.69,85.8,85.59,85.78,99976.0,79.0926,79.1942,79.0003,79.1757,99976.0
2023-03-30 14:30:00,85.78,85.86,85.69,85.85,109494.0,79.1757,79.2496,79.0926,79.2403,109494.0
2023-03-30 15:00:00,85.84,85.91,85.7,85.81,108678.0,79.2311,79.2957,79.1019,79.2034,108678.0
2023-03-30 15:30:00,85.81,86.19,85.77,86.12,600530.0,79.2034,79.5541,79.1665,79.4895,600530.0
2023-03-31 09:30:00,86.8,87.1,86.17,86.22,216452.0,80.1172,80.3941,79.5357,79.5818,216452.0
2023-03-31 10:00:00,86.21,86.61,86.19,86.55,216670.0,79.5726,79.9418,79.5541,79.8864,216670.0
2023-03-31 10:30:00,86.55,86.76,86.43,86.75,147139.0,79.8864,80.0803,79.7757,80.071,147139.0
2023-03-31 11:00:00,86.74,87.07,86.66,87.07,166527.0,80.0618,80.3664,79.988,80.3664,166527.0
2023-03-31 11:30:00,87.06,87.09,86.78,86.89,173817.0,80.3572,80.3849,80.0987,80.2003,173817.0
2023-03-31 12:00:00,86.89,87.29,86.88,87.11,204302.0,80.2003,80.5695,80.191,80.4033,204302.0
2023-03-31 12:30:00,87.12,87.14,86.93,87.0,99707.0,80.4125,80.431,80.2372,80.3018,99707.0
2023-03-31 13:00:00,87.0,87.03,86.86,86.91,84476.0,80.3018,80.3295,80.1726,80.2187,84476.0
2023-03-31 13:30:00,86.92,86.99,86.82,86.95,131910.0,80.2279,80.2926,80.1356,80.2556,131910.0
2023-03-31 14:00:00,86.96,87.07,86.92,87.05,127738.0,80.2649,80.3664,80.2279,80.3479,127738.0
2023-03-31 14:30:00,87.05,87.12,86.98,87.05,152960.0,80.3479,80.4125,80.2833,80.3479,152960.0
2023-03-31 15:00:00,87.06,87.41,87.05,87.36,296162.0,80.3572,80.6802,80.3479,80.6341,296162.0
2023-03-31 15:30:00,87.37,87.87,87.19,87.74,1229669.0,80.6433,81.1048,80.4772,80.9848,1229669.0
2023-04-03 09:30:00,87.95,88.32,87.67,88.15,382284.0,81.1786,81.5202,80.9202,81.3632,382284.0
2023-04-03 10:00:00,88.16,88.31,87.78,87.95,330005.0,81.3725,81.5109,81.0217,81.1786,330005.0
2023-04-03 10:30:00,87.96,88.03,87.08,87.08,241857.0,81.1879,81.2525,80.3756,80.3756,241857.0
2023-04-03 11:00:00,87.09,87.21,86.67,86.82,286067.0,80.3849,80.4956,79.9972,80.1356,286067.0
2023-04-03 11:30:00,86.82,87.15,86.82,87.1,218623.0,80.1356,80.4402,80.1356,80.3941,218623.0
2023-04-03 12:00:00,87.11,87.28,86.97,87.23,149781.0,80.4033,80.5602,80.2741,80.5141,149781.0
2023-04-03 12:30:00,87.24,87.42,87.18,87.22,139000.0,80.5233,80.6895,80.4679,80.5048,139000.0
2023-04-03 13:00:00,87.22,87.31,87.06,87.12,158988.0,80.5048,80.5879,80.3572,80.4125,158988.0
2023-04-03 13:30:00,87.11,87.23,87.01,87.06,251831.0,80.4033,80.5141,80.311,80.3572,251831.0
2023-04-03 14:00:00,87.06,87.11,86.89,87.02,266704.0,80.3572,80.4033,80.2003,80.3202,266704.0
2023-04-03 14:30:00,87.01,87.31,86.97,87.2,279432.0,80.311,80.5879,80.2741,80.4864,279432.0
2023-04-03 15:00:00,87.21,87.34,87.12,87.29,234864.0,80.4956,80.6156,80.4125,80.5695,234864.0
2023-04-03 15:30:00,87.29,87.35,87.06,87.16,659062.0,80.5695,80.6248,80.3572,80.4495,659062.0
2023-04-04 09:30:00,87.0,87.2,85.67,85.75,616016.0,80.3018,80.4864,79.0742,79.148,616016.0
2023-04-04 10:00:00,85.75,86.01,85.35,85.55,278770.0,79.148,79.388,78.7788,78.9634,278770.0
2023-04-04 10:30:00,85.56,85.64,85.03,85.17,244834.0,78.9727,79.0465,78.4835,78.6127,244834.0
2023-04-04 11:00:00,85.17,85.28,84.83,85.09,270722.0,78.6127,78.7142,78.2989,78.5388,270722.0
2023-04-04 11:30:00,85.08,85.11,84.69,84.86,284736.0,78.5296,78.5573,78.1696,78.3265,284736.0
2023-04-04 12:00:00,84.86,85.02,84.56,84.76,205710.0,78.3265,78.4742,78.0496,78.2342,205710.0
2023-04-04 12:30:00,84.76,84.85,84.56,84.7,192655.0,78.2342,78.3173,78.0496,78.1789,192655.0
2023-04-04 13:00:00,84.7,84.91,84.64,84.82,117090.0,78.1789,78.3727,78.1235,78.2896,117090.0
2023-04-04 13:30:00,84.83,84.91,84.67,84.71,171091.0,78.2989,78.3727,78.1512,78.1881,171091.0
2023-04-04 14:00:00,84.7,84.75,84.31,84.35,213534.0,78.1789,78.225,77.8189,77.8558,213534.0
2023-04-04 14:30:00,84.34,84.63,84.27,84.43,190572.0,77.8466,78.1143,77.782,77.9297,190572.0
2023-04-04 15:00:00,84.42,84.6,84.33,84.33,217204.0,77.9204,78.0866,77.8374,77.8374,217204.0
2023-04-04 15:30:00,84.33,84.85,84.26,84.82,1026039.0,77.8374,78.3173,77.7727,78.2896,1026039.0
2023-04-05 09:30:00,83.83,84.53,83.2,84.27,530290.0,77.3758,78.022,76.7944,77.782,530290.0
2023-04-05 10:00:00,84.27,84.33,83.64,83.75,446959.0,77.782,77.8374,77.2005,77.302,446959.0
2023-04-05 10:30:00,83.73,84.16,83.38,83.5,217838.0,77.2835,77.6804,76.9605,77.0713,217838.0
2023-04-05 11:00:00,83.5,83.61,83.4,83.52,222481.0,77.0713,77.1728,76.979,77.0897,222481.0
2023-04-05 11:30:00,83.53,83.9,83.52,83.89,157375.0,77.0989,77.4405,77.0897,77.4312,157375.0
2023-04-05 12:00:00,83.91,83.92,83.63,83.72,152522.0,77.4497,77.4589,77.1912,77.2743,152522.0
2023-04-05 12:30:00,83.71,83.8,83.55,83.65,124691.0,77.2651,77.3482,77.1174,77.2097,124691.0
2023-04-05 13:00:00,83.66,84.17,83.64,83.92,163943.0,77.2189,77.6897,77.2005,77.4589,163943.0
2023-04-05 13:30:00,83.94,83.95,83.61,83.83,203739.0,77.4774,77.4866,77.1728,77.3758,203739.0
2023-04-05 14:00:00,83.83,84.0,83.73,83.73,146738.0,77.3758,77.5328,77.2835,77.2835,146738.0
2023-04-05 14:30:00,83.73,83.92,83.71,83.82,194459.0,77.2835,77.4589,77.2651,77.3666,194459.0
2023-04-05 15:00:00,83.81,83.82,83.58,83.72,221359.0,77.3574,77.3666,77.1451,77.2743,221359.0
2023-04-05 15:30:00,83.73,83.87,83.53,83.81,1094271.0,77.2835,77.4128,77.0989,77.3574,1094271.0
2023-04-06 09:30:00,83.9,84.09,83.21,84.06,306061.0,77.4405,77.6158,76.8036,77.5881,306061.0
2023-04-06 10:00:00,84.05,84.4,83.97,84.09,259718.0,77.5789,77.902,77.5051,77.6158,259718.0
2023-04-06 10:30:00,84.08,84.19,83.82,83.94,185608.0,77.6066,77.7081,77.3666,77.4774,185608.0
2023-04-06 11:00:00,83.95,84.19,83.89,84.06,134301.0,77.4866,77.7081,77.4312,77.5881,134301.0
2023-04-06 11:30:00,84.07,84.12,83.96,84.06,133224.0,77.5974,77.6435,77.4958,77.5881,133224.0
2023-04-06 12:00:00,84.07,84.26,84.07,84.14,104175.0,77.5974,77.7727,77.5974,77.662,104175.0
2023-04-06 12:30:00,84.14,84.37,84.12,84.12,113190.0,77.662,77.8743,77.6435,77.6435,113190.0
2023-04-06 13:00:00,84.13,84.34,84.12,84.23,77553.0,77.6528,77.8466,77.6435,77.7451,77553.0
2023-04-06 13:30:00,84.22,84.25,83.99,84.0,83270.0,77.7358,77.7635,77.5235,77.5328,83270.0
2023-04-06 14:00:00,83.99,84.1,83.97,84.07,113927.0,77.5235,77.6251,77.5051,77.5974,113927.0
2023-04-06 14:30:00,84.06,84.18,83.94,83.98,120077.0,77.5881,77.6989,77.4774,77.5143,120077.0
2023-04-06 15:00:00,83.97,84.16,83.96,84.13,187999.0,77.5051,77.6804,77.4958,77.6528,187999.0
2023-04-06 15:30:00,84.14,84.22,83.87,84.19,571894.0,77.662,77.7358,77.4128,77.7081,571894.0
2023-04-10 09:30:00,83.95,84.3,83.56,84.08,478733.0,77.4866,77.8097,77.1266,77.6066,478733.0
2023-04-10 10:00:00,84.04,84.34,83.81,83.93,427484.0,77.5697,77.8466,77.3574,77.4681,427484.0
2023-04-10 10:30:00,83.94,84.36,83.91,83.91,242433.0,77.4774,77.865,77.4497,77.4497,242433.0
2023-04-10 11:00:00,83.92,84.1,83.81,83.87,201766.0,77.4589,77.6251,77.3574,77.4128,201766.0
2023-04-10 11:30:00,83.87,83.91,83.49,83.5,209570.0,77.4128,77.4497,77.062,77.0713,209570.0
2023-04-10 12:00:00,83.49,83.76,83.43,83.72,203774.0,77.062,77.3112,77.0066,77.2743,203774.0
2023-04-10 12:30:00,83.73,83.96,83.71,83.92,235405.0,77.2835,77.4958,77.2651,77.4589,235405.0
2023-04-10 13:00:00,83.93,84.06,83.87,83.95,155976.0,77.4681,77.5881,77.4128,77.4866,155976.0
2023-04-10 13:30:00,83.95,84.06,83.74,83.75,221551.0,77.4866,77.5881,77.2928,77.302,221551.0
2023-04-10 14:00:00,83.75,83.93,83.64,83.84,207401.0,77.302,77.4681,77.2005,77.3851,207401.0
2023-04-10 14:30:00,83.84,83.93,83.77,83.92,217366.0,77.3851,77.4681,77.3205,77.4589,217366.0
2023-04-10 15:00:00,83.94,83.97,83.74,83.74,248511.0,77.4774,77.5051,77.2928,77.2928,248511.0
2023-04-10 15:30:00,83.74,84.02,83.7,84.02,866447.0,77.2928,77.5512,77.2559,77.5512,866447.0
2023-04-11 09:30:00,84.29,84.59,84.13,84.3,448296.0,77.8004,78.0773,77.6528,77.8097,448296.0
2023-04-11 10:00:00,84.31,84.89,84.24,84.78,351846.0,77.8189,78.3542,77.7543,78.2527,351846.0
2023-04-11 10:30:00,84.79,84.84,84.5,84.71,224144.0,78.2619,78.3081,77.9943,78.1881,224144.0
2023-04-11 11:00:00,84.75,85.24,84.75,85.21,254736.0,78.225,78.6773,78.225,78.6496,254736.0
2023-04-11 11:30:00,85.2,85.55,85.14,85.51,225027.0,78.6404,78.9634,78.585,78.9265,225027.0
2023-04-11 12:00:00,85.52,85.61,85.33,85.39,242590.0,78.9357,79.0188,78.7604,78.8157,242590.0
2023-04-11 12:30:00,85.38,85.48,85.21,85.33,138560.0,78.8065,78.8988,78.6496,78.7604,138560.0
2023-04-11 13:00:00,85.34,85.38,85.12,85.19,140475.0,78.7696,78.8065,78.5665,78.6311,140475.0
2023-04-11 13:30:00,85.21,85.52,85.1,85.51,227991.0,78.6496,78.9357,78.5481,78.9265,227991.0
2023-04-11 14:00:00,85.51,85.65,85.36,85.56,220749.0,78.9265,79.0557,78.7881,78.9727,220749.0
2023-04-11 14:30:00,85.55,85.76,85.55,85.63,259551.0,78.9634,79.1573,78.9634,79.0373,259551.0
2023-04-11 15:00:00,85.63,85.71,85.49,85.65,201804.0,79.0373,79.1111,78.908,79.0557,201804.0
2023-04-11 15:30:00,85.67,85.69,85.03,85.1,895712.0,79.0742,79.0926,78.4835,78.5481,895712.0
2023-04-12 09:30:00,85.51,85.98,85.25,85.52,315910.0,78.9265,79.3603,78.6865,78.9357,315910.0
2023-04-12 10:00:00,85.53,85.74,85.12,85.35,216051.0,78.945,79.1388,78.5665,78.7788,216051.0
2023-04-12 10:30:00,85.36,85.43,85.02,85.04,160208.0,78.7881,78.8527,78.4742,78.4927,160208.0
2023-04-12 11:00:00,85.04,85.2,84.79,85.19,143213.0,78.4927,78.6404,78.2619,78.6311,143213.0
2023-04-12 11:30:00,85.19,85.51,85.16,85.51,168698.0,78.6311,78.9265,78.6035,78.9265,168698.0
2023-04-12 12:00:00,85.5,85.66,85.46,85.62,125065.0,78.9173,79.065,78.8804,79.028,125065.0
2023-04-12 12:30:00,85.62,85.77,85.56,85.73,108425.0,79.028,79.1665,78.9727,79.1296,108425.0
2023-04-12 13:00:00,85.74,85.9,85.67,85.79,135208.0,79.1388,79.2865,79.0742,79.1849,135208.0
2023-04-12 13:30:00,85.79,85.89,85.74,85.81,142930.0,79.1849,79.2772,79.1388,79.2034,142930.0
2023-04-12 14:00:00,85.81,86.02,85.57,85.63,212353.0,79.2034,79.3972,78.9819,79.0373,212353.0
2023-04-12 14:30:00,85.6,85.6,85.3,85.53,172823.0,79.0096,79.0096,78.7327,78.945,172823.0
2023-04-12 15:00:00,85.53,85.6,85.25,85.29,193989.0,78.945,79.0096,78.6865,78.7234,193989.0
2023-04-12 15:30:00,85.29,85.58,85.25,85.51,891482.0,78.7234,78.9911,78.6865,78.9265,891482.0
2023-04-13 09:30:00,85.39,85.45,84.44,84.97,231686.0,78.8157,78.8711,77.9389,78.4281,231686.0
2023-04-13 10:00:00,85.0,85.36,84.8,85.33,238780.0,78.4558,78.7881,78.2712,78.7604,238780.0
2023-04-13 10:30:00,85.35,85.51,85.13,85.38,190227.0,78.7788,78.9265,78.5758,78.8065,190227.0
2023-04-13 11:00:00,85.39,85.53,85.34,85.45,230616.0,78.8157,78.945,78.7696,78.8711,230616.0
2023-04-13 11:30:00,85.44,85.51,85.23,85.38,195068.0,78.8619,78.9265,78.6681,78.8065,195068.0
2023-04-13 12:00:00,85.4,85.61,85.4,85.57,239356.0,78.825,79.0188,78.825,78.9819,239356.0
2023-04-13 12:30:00,85.57,85.62,85.42,85.46,129862.0,78.9819,79.028,78.8434,78.8804,129862.0
2023-04-13 13:00:00,85.45,85.51,85.25,85.25,242801.0,78.8711,78.9265,78.6865,78.6865,242801.0
2023-04-13 13:30:00,85.25,85.49,85.06,85.44,288385.0,78.6865,78.908,78.5111,78.8619,288385.0
2023-04-13 14:00:00,85.45,85.48,85.29,85.37,231267.0,78.8711,78.8988,78.7234,78.7973,231267.0
2023-04-13 14:30:00,85.37,85.64,85.25,85.63,184753.0,78.7973,79.0465,78.6865,79.0373,184753.0
2023-04-13 15:00:00,85.62,85.78,85.61,85.71,309002.0,79.028,79.1757,79.0188,79.1111,309002.0
2023-04-13 15:30:00,85.7,85.76,85.54,85.69,657127.0,79.1019,79.1573,78.9542,79.0926,657127.0
2023-04-14 09:30:00,86.43,87.4,86.09,87.34,1106119.0,79.7757,80.671,79.4618,80.6156,1106119.0
2023-04-14 10:00:00,87.3,87.38,86.34,86.66,714587.0,80.5787,80.6525,79.6926,79.988,714587.0
2023-04-14 10:30:00,86.67,86.98,86.41,86.45,303278.0,79.9972,80.2833,79.7572,79.7941,303278.0
2023-04-14 11:00:00,86.47,86.51,86.06,86.1,294324.0,79.8126,79.8495,79.4342,79.4711,294324.0
2023-04-14 11:30:00,86.11,86.28,86.0,86.27,237220.0,79.4803,79.6372,79.3788,79.628,237220.0
2023-04-14 12:00:00,86.27,86.35,86.08,86.19,277973.0,79.628,79.7018,79.4526,79.5541,277973.0
2023-04-14 12:30:00,86.18,86.58,86.14,86.31,334339.0,79.5449,79.9141,79.508,79.6649,334339.0
2023-04-14 13:00:00,86.31,86.7,86.27,86.41,167372.0,79.6649,80.0249,79.628,79.7572,167372.0
2023-04-14 13:30:00,86.4,86.53,86.3,86.51,212656.0,79.748,79.868,79.6557,79.8495,212656.0
2023-04-14 14:00:00,86.51,86.82,86.51,86.8,178286.0,79.8495,80.1356,79.8495,80.1172,178286.0
2023-04-14 14:30:00,86.82,86.95,86.74,86.91,183771.0,80.1356,80.2556,80.0618,80.2187,183771.0
2023-04-14 15:00:00,86.92,86.97,86.6,86.77,265486.0,80.2279,80.2741,79.9326,80.0895,265486.0
2023-04-14 15:30:00,86.78,87.04,86.66,86.72,1049804.0,80.0987,80.3387,79.988,80.0433,1049804.0
2023-04-17 09:30:00,86.66,87.65,86.27,87.41,761999.0,79.988,80.9017,79.628,80.6802,761999.0
2023-04-17 10:00:00,87.44,87.53,86.84,87.26,312084.0,80.7079,80.791,80.1541,80.5418,312084.0
2023-04-17 10:30:00,87.25,87.86,87.23,87.83,448019.0,80.5325,81.0956,80.5141,81.0679,448019.0
2023-04-17 11:00:00,87.83,88.13,87.54,88.08,363189.0,81.0679,81.3448,80.8002,81.2986,363189.0
2023-04-17 11:30:00,88.08,88.22,87.89,88.14,359848.0,81.2986,81.4279,81.1233,81.354,359848.0
2023-04-17 12:00:00,88.14,88.55,88.08,88.55,328932.0,81.354,81.7325,81.2986,81.7325,328932.0
2023-04-17 12:30:00,88.55,88.58,88.2,88.25,233783.0,81.7325,81.7601,81.4094,81.4555,233783.0
2023-04-17 13:00:00,88.26,88.5,88.22,88.5,179553.0,81.4648,81.6863,81.4279,81.6863,179553.0
2023-04-17 13:30:00,88.5,88.57,88.31,88.33,263130.0,81.6863,81.7509,81.5109,81.5294,263130.0
2023-04-17 14:00:00,88.34,88.74,88.26,88.66,438532.0,81.5386,81.9078,81.4648,81.834,438532.0
2023-04-17 14:30:00,88.67,89.06,88.65,89.03,519349.0,81.8432,82.2032,81.8248,82.1755,519349.0
2023-04-17 15:00:00,89.04,89.23,88.96,89.14,471483.0,82.1847,82.3601,82.1109,82.277,471483.0
2023-04-17 15:30:00,89.13,89.31,88.86,89.31,1374021.0,82.2678,82.4339,82.0186,82.4339,1374021.0
2023-04-18 09:30:00,89.13,90.14,88.74,89.2,993589.0,82.2678,83.2,81.9078,82.3324,993589.0
2023-04-18 10:00:00,89.2,89.49,88.96,88.96,561828.0,82.3324,82.6001,82.1109,82.1109,561828.0
2023-04-18 10:30:00,88.96,89.65,88.85,89.49,468267.0,82.1109,82.7478,82.0094,82.6001,468267.0
2023-04-18 11:00:00,89.5,89.65,89.33,89.5,312073.0,82.6093,82.7478,82.4524,82.6093,312073.0
2023-04-18 11:30:00,89.49,89.87,89.41,89.84,298009.0,82.6001,82.9508,82.5262,82.9231,298009.0
2023-04-18 12:00:00,89.84,90.33,89.81,90.26,388082.0,82.9231,83.3754,82.8954,83.3108,388082.0
2023-04-18 12:30:00,90.26,90.46,89.96,90.45,362088.0,83.3108,83.4954,83.0339,83.4862,362088.0
2023-04-18 13:00:00,90.45,90.54,90.27,90.28,346412.0,83.4862,83.5692,83.32,83.3293,346412.0
2023-04-18 13:30:00,90.27,90.47,90.16,90.34,302159.0,83.32,83.5046,83.2185,83.3846,302159.0
2023-04-18 14:00:00,90.33,90.45,90.15,90.27,322757.0,83.3754,83.4862,83.2093,83.32,322757.0
2023-04-18 14:30:00,90.27,90.4,89.87,90.13,322847.0,83.32,83.44,82.9508,83.1908,322847.0
2023-04-18 15:00:00,90.14,90.28,90.08,90.19,385084.0,83.2,83.3293,83.1447,83.2462,385084.0
2023-04-18 15:30:00,90.19,90.29,89.8,89.8,1490998.0,83.2462,83.3385,82.8862,82.8862,1490998.0
2023-04-19 09:30:00,87.14,89.25,86.5,88.64,2861342.0,80.431,82.3786,79.8403,81.8155,2861342.0
2023-04-19 10:00:00,88.63,89.65,88.26,89.05,1262626.0,81.8063,82.7478,81.4648,82.194,1262626.0
2023-04-19 10:30:00,89.04,90.01,88.68,89.92,894411.0,82.1847,83.08,81.8524,82.997,894411.0
2023-04-19 11:00:00,89.92,89.95,89.3,89.36,486417.0,82.997,83.0247,82.4247,82.4801,486417.0
2023-04-19 11:30:00,89.36,89.41,89.06,89.26,252979.0,82.4801,82.5262,82.2032,82.3878,252979.0
2023-04-19 12:00:00,89.24,89.45,89.06,89.41,357913.0,82.3693,82.5632,82.2032,82.5262,357913.0
2023-04-19 12:30:00,89.39,89.91,89.32,89.82,413400.0,82.5078,82.9877,82.4432,82.9047,413400.0
2023-04-19 13:00:00,89.82,90.24,89.71,90.17,461332.0,82.9047,83.2923,82.8031,83.2277,461332.0
2023-04-19 13:30:00,90.17,90.27,89.95,90.26,455933.0,83.2277,83.32,83.0247,83.3108,455933.0
2023-04-19 14:00:00,90.25,90.7,90.23,90.56,484175.0,83.3016,83.7169,83.2831,83.5877,484175.0
2023-04-19 14:30:00,90.57,90.61,90.21,90.22,309275.0,83.5969,83.6338,83.2646,83.2739,309275.0
2023-04-19 15:00:00,90.22,90.41,90.08,90.34,340794.0,83.2739,83.4492,83.1447,83.3846,340794.0
2023-04-19 15:30:00,90.34,90.47,90.08,90.44,1186295.0,83.3846,83.5046,83.1447,83.4769,1186295.0
2023-04-20 09:30:00,89.85,91.23,89.72,91.18,782158.0,82.9324,84.2061,82.8124,84.16,782158.0
2023-04-20 10:00:00,91.16,91.73,91.02,91.54,669950.0,84.1415,84.6676,84.0123,84.4922,669950.0
2023-04-20 10:30:00,91.55,91.79,91.43,91.78,357011.0,84.5015,84.723,84.3907,84.7138,357011.0
2023-04-20 11:00:00,91.79,91.82,90.95,91.02,273678.0,84.723,84.7507,83.9477,84.0123,273678.0
2023-04-20 11:30:00,91.01,91.01,90.48,90.51,270969.0,84.0031,84.0031,83.5139,83.5415,270969.0
2023-04-20 12:00:00,90.52,90.68,90.2,90.26,238183.0,83.5508,83.6985,83.2554,83.3108,238183.0
2023-04-20 12:30:00,90.25,90.46,90.21,90.45,174826.0,83.3016,83.4954,83.2646,83.4862,174826.0
2023-04-20 13:00:00,90.45,90.53,90.34,90.48,146148.0,83.4862,83.56,83.3846,83.5139,146148.0
2023-04-20 13:30:00,90.48,90.56,90.35,90.43,112151.0,83.5139,83.5877,83.3939,83.4677,112151.0
2023-04-20 14:00:00,90.44,90.5,90.31,90.45,138464.0,83.4769,83.5323,83.3569,83.4862,138464.0
2023-04-20 14:30:00,90.45,90.45,90.18,90.39,205411.0,83.4862,83.4862,83.237,83.4308,205411.0
2023-04-20 15:00:00,90.39,90.53,90.21,90.26,210283.0,83.4308,83.56,83.2646,83.3108,210283.0
2023-04-20 15:30:00,90.27,90.62,90.1,90.44,665863.0,83.32,83.6431,83.1631,83.4769,665863.0
2023-04-21 09:30:00,90.48,90.48,89.17,90.3,590554.0,83.5139,83.5139,82.3047,83.3477,590554.0
2023-04-21 10:00:00,90.26,90.9,90.01,90.79,305163.0,83.3108,83.9015,83.08,83.8,305163.0
2023-04-21 10:30:00,90.79,90.92,90.19,90.35,342628.0,83.8,83.92,83.2462,83.3939,342628.0
2023-04-21 11:00:00,90.36,90.71,90.29,90.69,146427.0,83.4031,83.7262,83.3385,83.7077,146427.0
2023-04-21 11:30:00,90.7,90.87,90.55,90.73,157538.0,83.7169,83.8738,83.5785,83.7446,157538.0
2023-04-21 12:00:00,90.74,90.87,90.7,90.82,137553.0,83.7538,83.8738,83.7169,83.8277,137553.0
2023-04-21 12:30:00,90.82,90.84,90.6,90.68,133905.0,83.8277,83.8461,83.6246,83.6985,133905.0
2023-04-21 13:00:00,90.68,90.76,90.52,90.68,97389.0,83.6985,83.7723,83.5508,83.6985,97389.0
2023-04-21 13:30:00,90.68,90.91,90.67,90.86,118185.0,83.6985,83.9108,83.6892,83.8646,118185.0
2023-04-21 14:00:00,90.87,91.02,90.82,90.82,279772.0,83.8738,84.0123,83.8277,83.8277,279772.0
2023-04-21 14:30:00,90.83,91.01,90.7,90.98,233481.0,83.8369,84.0031,83.7169,83.9754,233481.0
2023-04-21 15:00:00,90.97,91.2,90.89,91.17,257152.0,83.9661,84.1784,83.8923,84.1507,257152.0
2023-04-21 15:30:00,91.17,91.34,91.07,91.1,1200143.0,84.1507,84.3076,84.0584,84.0861,1200143.0
2023-04-24 09:30:00,91.23,91.48,90.26,90.42,358025.0,84.2061,84.4369,83.3108,83.4585,358025.0
2023-04-24 10:00:00,90.41,90.65,90.21,90.42,359789.0,83.4492,83.6708,83.2646,83.4585,359789.0
2023-04-24 10:30:00,90.44,90.54,90.02,90.03,283860.0,83.4769,83.5692,83.0893,83.0985,283860.0
2023-04-24 11:00:00,90.03,90.06,89.55,89.62,219203.0,83.0985,83.1262,82.6555,82.7201,219203.0
2023-04-24 11:30:00,89.61,89.78,89.56,89.71,134779.0,82.7108,82.8678,82.6647,82.8031,134779.0
2023-04-24 12:00:00,89.68,89.95,89.6,89.88,169719.0,82.7755,83.0247,82.7016,82.9601,169719.0
2023-04-24 12:30:00,89.87,90.04,89.84,89.89,141717.0,82.9508,83.1077,82.9231,82.9693,141717.0
2023-04-24 13:00:00,89.89,90.1,89.79,90.09,130939.0,82.9693,83.1631,82.877,83.1539,130939.0
2023-04-24 13:30:00,90.11,90.21,89.96,90.0,109459.0,83.1723,83.2646,83.0339,83.0708,109459.0
2023-04-24 14:00:00,90.01,90.01,89.83,89.88,125481.0,83.08,83.08,82.9139,82.9601,125481.0
2023-04-24 14:30:00,89.89,89.92,89.78,89.9,91421.0,82.9693,82.997,82.8678,82.9785,91421.0
2023-04-24 15:00:00,89.9,90.17,89.89,90.0,178775.0,82.9785,83.2277,82.9693,83.0708,178775.0
2023-04-24 15:30:00,90.0,90.24,89.99,90.22,851950.0,83.0708,83.2923,83.0616,83.2739,851950.0
2023-04-25 09:30:00,89.64,89.83,89.07,89.23,400312.0,82.7385,82.9139,82.2124,82.3601,400312.0
2023-04-25 10:00:00,89.22,89.44,88.68,88.99,431558.0,82.3509,82.5539,81.8524,82.1386,431558.0
2023-04-25 10:30:00,88.97,89.02,88.74,88.9,149222.0,82.1201,82.1663,81.9078,82.0555,149222.0
2023-04-25 11:00:00,88.9,89.09,88.73,88.94,172589.0,82.0555,82.2309,81.8986,82.0924,172589.0
2023-04-25 11:30:00,88.93,88.95,88.66,88.7,125497.0,82.0832,82.1017,81.834,81.8709,125497.0
2023-04-25 12:00:00,88.71,88.83,88.64,88.72,142542.0,81.8801,81.9909,81.8155,81.8894,142542.0
2023-04-25 12:30:00,88.72,88.78,88.63,88.63,182688.0,81.8894,81.9447,81.8063,81.8063,182688.0
2023-04-25 13:00:00,88.62,88.65,87.93,88.12,398555.0,81.7971,81.8248,81.1602,81.3356,398555.0
2023-04-25 13:30:00,88.12,88.17,87.95,88.05,206303.0,81.3356,81.3817,81.1786,81.2709,206303.0
2023-04-25 14:00:00,88.04,88.27,87.88,88.26,206316.0,81.2617,81.474,81.114,81.4648,206316.0
2023-04-25 14:30:00,88.25,88.29,88.0,88.08,191179.0,81.4555,81.4925,81.2248,81.2986,191179.0
2023-04-25 15:00:00,88.06,88.27,88.06,88.19,273991.0,81.2802,81.474,81.2802,81.4002,273991.0
2023-04-25 15:30:00,88.18,88.23,88.01,88.09,893726.0,81.3909,81.4371,81.234,81.3079,893726.0
2023-04-26 09:30:00,88.15,88.71,87.91,88.63,399500.0,81.3632,81.8801,81.1417,81.8063,399500.0
2023-04-26 10:00:00,88.61,88.7,87.96,88.05,294779.0,81.7878,81.8709,81.1879,81.2709,294779.0
2023-04-26 10:30:00,88.05,88.54,87.98,88.5,260512.0,81.2709,81.7232,81.2063,81.6863,260512.0
2023-04-26 11:00:00,88.51,89.24,88.51,89.23,317680.0,81.6955,82.3693,81.6955,82.3601,317680.0
2023-04-26 11:30:00,89.24,89.78,89.2,89.76,361164.0,82.3693,82.8678,82.3324,82.8493,361164.0
2023-04-26 12:00:00,89.76,89.79,89.33,89.37,203921.0,82.8493,82.877,82.4524,82.4893,203921.0
2023-04-26 12:30:00,89.37,89.5,89.25,89.32,88027.0,82.4893,82.6093,82.3786,82.4432,88027.0
2023-04-26 13:00:00,89.34,89.43,89.15,89.2,108954.0,82.4616,82.5447,82.2863,82.3324,108954.0
2023-04-26 13:30:00,89.2,89.31,88.75,88.78,138001.0,82.3324,82.4339,81.9171,81.9447,138001.0
2023-04-26 14:00:00,88.78,88.78,88.48,88.71,143639.0,81.9447,81.9447,81.6678,81.8801,143639.0
2023-04-26 14:30:00,88.71,88.76,88.14,88.2,202547.0,81.8801,81.9263,81.354,81.4094,202547.0
2023-04-26 15:00:00,88.18,88.31,88.01,88.17,227054.0,81.3909,81.5109,81.234,81.3817,227054.0
2023-04-26 15:30:00,88.17,88.57,88.06,88.42,819251.0,81.3817,81.7509,81.2802,81.6125,819251.0
2023-04-27 09:30:00,89.41,89.66,89.04,89.34,407948.0,82.5262,82.757,82.1847,82.4616,407948.0
2023-04-27 10:00:00,89.37,89.47,89.05,89.22,204606.0,82.4893,82.5816,82.194,82.3509,204606.0
2023-04-27 10:30:00,89.22,89.27,88.96,89.15,236717.0,82.3509,82.397,82.1109,82.2863,236717.0
2023-04-27 11:00:00,89.17,89.37,88.88,89.21,216413.0,82.3047,82.4893,82.037,82.3416,216413.0
2023-04-27 11:30:00,89.22,89.4,89.21,89.39,189039.0,82.3509,82.517,82.3416,82.5078,189039.0
2023-04-27 12:00:00,89.39,89.59,89.3,89.4,185245.0,82.5078,82.6924,82.4247,82.517,185245.0
2023-04-27 12:30:00,89.39,89.51,89.31,89.42,147982.0,82.5078,82.6185,82.4339,82.5355,147982.0
2023-04-27 13:00:00,89.43,89.79,89.39,89.79,150625.0,82.5447,82.877,82.5078,82.877,150625.0
2023-04-27 13:30:00,89.79,90.21,89.79,90.2,257757.0,82.877,83.2646,82.877,83.2554,257757.0
2023-04-27 14:00:00,90.19,90.8,90.19,90.79,284495.0,83.2462,83.8092,83.2462,83.8,284495.0
2023-04-27 14:30:00,90.78,90.96,90.77,90.88,295977.0,83.7908,83.9569,83.7815,83.8831,295977.0
2023-04-27 15:00:00,90.86,90.88,90.47,90.64,342553.0,83.8646,83.8831,83.5046,83.6615,342553.0
2023-04-27 15:30:00,90.63,90.72,90.23,90.26,1143159.0,83.6523,83.7354,83.2831,83.3108,1143159.0
2023-04-28 09:30:00,89.45,89.55,89.15,89.4,333591.0,83.2744,83.3675,82.9951,83.2278,333591.0
2023-04-28 10:00:00,89.41,90.1,89.41,89.95,208934.0,83.2371,83.8795,83.2371,83.7398,208934.0
2023-04-28 10:30:00,89.96,90.33,89.49,89.88,327728.0,83.7491,84.0936,83.3116,83.6747,327728.0
2023-04-28 11:00:00,89.89,89.91,89.42,89.7,194677.0,83.684,83.7026,83.2464,83.5071,194677.0
2023-04-28 11:30:00,89.75,90.09,89.72,90.02,203187.0,83.5536,83.8702,83.5257,83.805,203187.0
2023-04-28 12:00:00,90.03,90.15,89.82,89.99,142866.0,83.8143,83.926,83.6188,83.7771,142866.0
2023-04-28 12:30:00,89.99,90.12,89.82,90.08,156337.0,83.7771,83.8981,83.6188,83.8609,156337.0
2023-04-28 13:00:00,90.07,90.24,89.89,89.94,335832.0,83.8516,84.0098,83.684,83.7305,335832.0
2023-04-28 13:30:00,89.95,90.06,89.65,89.87,136073.0,83.7398,83.8422,83.4605,83.6654,136073.0
2023-04-28 14:00:00,89.87,90.0,89.66,89.74,250810.0,83.6654,83.7864,83.4699,83.5443,250810.0
2023-04-28 14:30:00,89.75,89.93,89.7,89.81,245002.0,83.5536,83.7212,83.5071,83.6095,245002.0
2023-04-28 15:00:00,89.81,90.13,89.76,90.05,368686.0,83.6095,83.9074,83.563,83.8329,368686.0
2023-04-28 15:30:00,90.05,90.18,89.93,89.98,1013983.0,83.8329,83.954,83.7212,83.7678,1013983.0
2023-05-01 09:30:00,90.19,90.52,89.56,89.63,380065.0,83.9633,84.2705,83.3768,83.4419,380065.0
2023-05-01 10:00:00,89.61,89.61,89.11,89.14,428937.0,83.4233,83.4233,82.9578,82.9858,428937.0
2023-05-01 10:30:00,89.17,89.7,89.13,89.31,248983.0,83.0137,83.5071,82.9764,83.144,248983.0
2023-05-01 11:00:00,89.33,89.41,88.76,88.87,318361.0,83.1626,83.2371,82.632,82.7344,318361.0
2023-05-01 11:30:00,88.87,88.87,88.54,88.71,201377.0,82.7344,82.7344,82.4272,82.5854,201377.0
2023-05-01 12:00:00,88.7,89.14,88.68,89.06,169127.0,82.5761,82.9858,82.5575,82.9113,169127.0
2023-05-01 12:30:00,89.06,89.21,88.78,88.81,144680.0,82.9113,83.0509,82.6506,82.6785,144680.0
2023-05-01 13:00:00,88.81,88.86,88.48,88.49,227487.0,82.6785,82.7251,82.3713,82.3806,227487.0
2023-05-01 13:30:00,88.49,88.58,88.3,88.55,192765.0,82.3806,82.4644,82.2038,82.4365,192765.0
2023-05-01 14:00:00,88.54,88.66,88.39,88.51,109642.0,82.4272,82.5389,82.2875,82.3993,109642.0
2023-05-01 14:30:00,88.49,88.51,88.17,88.32,184683.0,82.3806,82.3993,82.0827,82.2224,184683.0
2023-05-01 15:00:00,88.32,88.35,87.96,88.01,211427.0,82.2224,82.2503,81.8872,81.9338,211427.0
2023-05-01 15:30:00,88.02,88.25,87.83,87.93,1013253.0,81.9431,82.1572,81.7662,81.8593,1013253.0
2023-05-02 09:30:00,87.57,87.57,86.57,86.61,380069.0,81.5242,81.5242,80.5932,80.6304,380069.0
2023-05-02 10:00:00,86.63,86.69,85.68,85.75,455593.0,80.649,80.7049,79.7646,79.8298,455593.0
2023-05-02 10:30:00,85.75,85.86,85.33,85.55,431479.0,79.8298,79.9322,79.4388,79.6436,431479.0
2023-05-02 11:00:00,85.56,85.93,85.35,85.75,283733.0,79.6529,79.9974,79.4574,79.8298,283733.0
2023-05-02 11:30:00,85.76,86.3,85.53,86.01,217843.0,79.8391,80.3418,79.625,80.0719,217843.0
2023-05-02 12:00:00,86.01,86.08,85.64,85.96,213859.0,80.0719,80.137,79.7274,80.0253,213859.0
2023-05-02 12:30:00,85.95,86.08,85.74,85.97,254442.0,80.016,80.137,79.8205,80.0346,254442.0
2023-05-02 13:00:00,85.97,86.16,85.87,86.12,175206.0,80.0346,80.2115,79.9415,80.1743,175206.0
2023-05-02 13:30:00,86.12,86.37,86.05,86.25,203842.0,80.1743,80.407,80.1091,80.2953,203842.0
2023-05-02 14:00:00,86.26,86.26,85.8,85.93,115521.0,80.3046,80.3046,79.8764,79.9974,115521.0
2023-05-02 14:30:00,85.95,86.26,85.88,86.11,124832.0,80.016,80.3046,79.9508,80.165,124832.0
2023-05-02 15:00:00,86.1,86.3,85.89,86.28,288213.0,80.1556,80.3418,79.9601,80.3232,288213.0
2023-05-02 15:30:00,86.28,86.51,86.06,86.28,796700.0,80.3232,80.5373,80.1184,80.3232,796700.0
2023-05-03 09:30:00,86.4,86.96,86.22,86.84,222812.0,80.4349,80.9563,80.2674,80.8446,222812.0
2023-05-03 10:00:00,86.84,87.18,86.64,87.02,170508.0,80.8446,81.1611,80.6584,81.0121,170508.0
2023-05-03 10:30:00,87.02,87.16,86.68,86.91,129721.0,81.0121,81.1425,80.6956,80.9097,129721.0
2023-05-03 11:00:00,86.91,86.96,86.57,86.65,113740.0,80.9097,80.9563,80.5932,80.6677,113740.0
2023-05-03 11:30:00,86.65,86.89,86.6,86.8,313908.0,80.6677,80.8911,80.6211,80.8073,313908.0
2023-05-03 12:00:00,86.78,86.99,86.73,86.99,124020.0,80.7887,80.9842,80.7421,80.9842,124020.0
2023-05-03 12:30:00,86.98,87.06,86.75,87.03,101530.0,80.9749,81.0494,80.7608,81.0214,101530.0
2023-05-03 13:00:00,87.03,87.12,86.9,87.02,108702.0,81.0214,81.1052,80.9004,81.0121,108702.0
2023-05-03 13:30:00,87.02,87.09,86.6,86.74,113474.0,81.0121,81.0773,80.6211,80.7515,113474.0
2023-05-03 14:00:00,86.71,87.07,86.37,86.74,184055.0,80.7235,81.0587,80.407,80.7515,184055.0
2023-05-03 14:30:00,86.74,86.99,86.13,86.57,316352.0,80.7515,80.9842,80.1836,80.5932,316352.0
2023-05-03 15:00:00,86.56,86.64,85.17,85.22,513008.0,80.5839,80.6584,79.2898,79.3364,513008.0
2023-05-03 15:30:00,85.22,85.3,84.56,84.76,1428617.0,79.3364,79.4109,78.722,78.9082,1428617.0
2023-05-04 09:30:00,84.17,84.45,82.44,82.95,931257.0,78.3589,78.6196,76.7483,77.2231,931257.0
2023-05-04 10:00:00,82.93,83.16,82.37,82.37,599561.0,77.2045,77.4186,76.6832,76.6832,599561.0
2023-05-04 10:30:00,82.37,83.11,82.19,82.48,576617.0,76.6832,77.3721,76.5156,76.7856,576617.0
2023-05-04 11:00:00,82.47,82.8,82.08,82.08,753809.0,76.7763,77.0835,76.4132,76.4132,753809.0
2023-05-04 11:30:00,82.1,82.19,81.61,81.7,633177.0,76.4318,76.5156,75.9756,76.0594,633177.0
2023-05-04 12:00:00,81.72,82.49,81.71,82.48,582178.0,76.078,76.7949,76.0687,76.7856,582178.0
2023-05-04 12:30:00,82.48,82.54,81.99,82.19,267711.0,76.7856,76.8414,76.3294,76.5156,267711.0
2023-05-04 13:00:00,82.2,82.77,82.16,82.67,288476.0,76.5249,77.0555,76.4877,76.9624,288476.0
2023-05-04 13:30:00,82.68,82.76,82.34,82.51,258488.0,76.9718,77.0462,76.6552,76.8135,258488.0
2023-05-04 14:00:00,82.51,82.75,82.45,82.56,275891.0,76.8135,77.0369,76.7576,76.86,275891.0
2023-05-04 14:30:00,82.56,82.75,82.45,82.73,225731.0,76.86,77.0369,76.7576,77.0183,225731.0
2023-05-04 15:00:00,82.7,82.95,82.5,82.63,353263.0,76.9904,77.2231,76.8042,76.9252,353263.0
2023-05-04 15:30:00,82.62,82.84,82.41,82.63,1144801.0,76.9159,77.1207,76.7204,76.9252,1144801.0
2023-05-05 09:30:00,83.79,84.74,83.7,84.17,520177.0,78.0051,78.8895,77.9213,78.3589,520177.0
2023-05-05 10:00:00,84.18,84.78,84.06,84.63,472800.0,78.3682,78.9268,78.2565,78.7871,472800.0
2023-05-05 10:30:00,84.63,84.69,84.26,84.28,358243.0,78.7871,78.843,78.4427,78.4613,358243.0
2023-05-05 11:00:00,84.29,84.51,83.75,83.89,296511.0,78.4706,78.6754,77.9679,78.0982,296511.0
2023-05-05 11:30:00,83.89,84.08,83.62,84.02,179038.0,78.0982,78.2751,77.8469,78.2192,179038.0
2023-05-05 12:00:00,84.03,84.18,83.94,84.08,223927.0,78.2286,78.3682,78.1448,78.2751,223927.0
2023-05-05 12:30:00,84.06,84.26,83.94,84.23,234755.0,78.2565,78.4427,78.1448,78.4147,234755.0
2023-05-05 13:00:00,84.22,84.32,84.1,84.3,160915.0,78.4054,78.4985,78.2937,78.4799,160915.0
2023-05-05 13:30:00,84.3,84.65,84.29,84.59,340062.0,78.4799,78.8057,78.4706,78.7499,340062.0
2023-05-05 14:00:00,84.59,84.93,84.59,84.84,483925.0,78.7499,79.0664,78.7499,78.9826,483925.0
2023-05-05 14:30:00,84.85,84.98,84.68,84.82,346687.0,78.9919,79.113,78.8337,78.964,346687.0
2023-05-05 15:00:00,84.82,85.02,84.81,84.94,394191.0,78.964,79.1502,78.9547,79.0757,394191.0
2023-05-05 15:30:00,84.95,84.98,84.68,84.89,981382.0,79.085,79.113,78.8337,79.0292,981382.0
2023-05-08 09:30:00,85.48,85.57,84.91,85.11,515447.0,79.5784,79.6622,79.0478,79.234,515447.0
2023-05-08 10:00:00,85.12,85.41,84.9,84.95,246587.0,79.2433,79.5133,79.0385,79.085,246587.0
2023-05-08 10:30:00,84.97,85.24,84.78,85.18,275744.0,79.1037,79.355,78.9268,79.2992,275744.0
2023-05-08 11:00:00,85.18,85.21,84.89,84.95,234504.0,79.2992,79.3271,79.0292,79.085,234504.0
2023-05-08 11:30:00,84.94,85.0,84.84,84.94,250300.0,79.0757,79.1316,78.9826,79.0757,250300.0
2023-05-08 12:00:00,84.94,85.09,84.9,85.0,160685.0,79.0757,79.2154,79.0385,79.1316,160685.0
2023-05-08 12:30:00,85.0,85.03,84.55,84.76,213778.0,79.1316,79.1595,78.7127,78.9082,213778.0
2023-05-08 13:00:00,84.77,84.91,84.71,84.87,183917.0,78.9175,79.0478,78.8616,79.0106,183917.0
2023-05-08 13:30:00,84.87,85.01,84.83,84.94,247936.0,79.0106,79.1409,78.9733,79.0757,247936.0
2023-05-08 14:00:00,84.95,84.99,84.39,84.51,340408.0,79.085,79.1223,78.5637,78.6754,340408.0
2023-05-08 14:30:00,84.52,84.71,84.42,84.49,245138.0,78.6847,78.8616,78.5916,78.6568,245138.0
2023-05-08 15:00:00,84.47,84.63,84.32,84.41,358331.0,78.6382,78.7871,78.4985,78.5823,358331.0
2023-05-08 15:30:00,84.4,84.7,84.4,84.43,764026.0,78.573,78.8523,78.573,78.6009,764026.0
2023-05-09 09:30:00,84.0,84.31,83.69,83.86,357079.0,78.2006,78.4892,77.912,78.0703,357079.0
2023-05-09 10:00:00,83.85,84.44,83.85,84.39,191331.0,78.061,78.6102,78.061,78.5637,191331.0
2023-05-09 10:30:00,84.39,84.63,84.28,84.46,232624.0,78.5637,78.7871,78.4613,78.6289,232624.0
2023-05-09 11:00:00,84.45,84.51,84.21,84.42,196017.0,78.6196,78.6754,78.3961,78.5916,196017.0
2023-05-09 11:30:00,84.44,84.76,84.44,84.69,185308.0,78.6102,78.9082,78.6102,78.843,185308.0
2023-05-09 12:00:00,84.69,84.73,84.25,84.38,188590.0,78.843,78.8802,78.4334,78.5544,188590.0
2023-05-09 12:30:00,84.37,84.57,84.37,84.56,142546.0,78.5451,78.7313,78.5451,78.722,142546.0
2023-05-09 13:00:00,84.55,84.55,84.34,84.51,163635.0,78.7127,78.7127,78.5172,78.6754,163635.0
2023-05-09 13:30:00,84.53,84.9,84.35,84.89,193197.0,78.694,79.0385,78.5265,79.0292,193197.0
2023-05-09 14:00:00,84.9,84.91,84.66,84.7,170394.0,79.0385,79.0478,78.8151,78.8523,170394.0
2023-05-09 14:30:00,84.71,84.77,84.52,84.6,179232.0,78.8616,78.9175,78.6847,78.7592,179232.0
2023-05-09 15:00:00,84.62,84.73,84.51,84.7,162789.0,78.7778,78.8802,78.6754,78.8523,162789.0
2023-05-09 15:30:00,84.7,84.8,84.33,84.37,534628.0,78.8523,78.9454,78.5078,78.5451,534628.0
2023-05-10 09:30:00,85.07,85.22,83.57,83.89,299670.0,79.1968,79.3364,77.8003,78.0982,299670.0
2023-05-10 10:00:00,83.87,84.29,83.75,83.88,206487.0,78.0796,78.4706,77.9679,78.0889,206487.0
2023-05-10 10:30:00,83.9,83.98,83.32,83.63,191728.0,78.1075,78.182,77.5676,77.8562,191728.0
2023-05-10 11:00:00,83.62,83.95,83.61,83.84,133615.0,77.8469,78.1541,77.8376,78.0517,133615.0
2023-05-10 11:30:00,83.84,83.92,83.6,83.66,117688.0,78.0517,78.1261,77.8282,77.8841,117688.0
2023-05-10 12:00:00,83.66,83.74,83.47,83.62,117716.0,77.8841,77.9586,77.7072,77.8469,117716.0
2023-05-10 12:30:00,83.62,83.64,83.3,83.32,158849.0,77.8469,77.8655,77.549,77.5676,158849.0
2023-05-10 13:00:00,83.31,83.35,82.86,82.99,145259.0,77.5583,77.5955,77.1393,77.2604,145259.0
2023-05-10 13:30:00,82.98,83.11,82.8,83.08,197809.0,77.251,77.3721,77.0835,77.3441,197809.0
2023-05-10 14:00:00,83.1,83.39,83.1,83.35,139358.0,77.3628,77.6327,77.3628,77.5955,139358.0
2023-05-10 14:30:00,83.36,83.61,83.36,83.53,145979.0,77.6048,77.8376,77.6048,77.7631,145979.0
2023-05-10 15:00:00,83.52,83.87,83.44,83.78,180961.0,77.7538,78.0796,77.6793,77.9958,180961.0
2023-05-10 15:30:00,83.76,84.04,83.68,83.7,532561.0,77.9772,78.2379,77.9027,77.9213,532561.0
2023-05-11 09:30:00,82.78,82.82,81.62,82.59,612470.0,77.0649,77.1021,75.9849,76.888,612470.0
2023-05-11 10:00:00,82.59,82.73,82.39,82.66,245839.0,76.888,77.0183,76.7018,76.9531,245839.0
2023-05-11 10:30:00,82.67,82.72,82.15,82.29,414959.0,76.9624,77.009,76.4783,76.6087,414959.0
2023-05-11 11:00:00,82.31,82.45,82.14,82.41,241934.0,76.6273,76.7576,76.469,76.7204,241934.0
2023-05-11 11:30:00,82.41,82.72,82.29,82.49,298305.0,76.7204,77.009,76.6087,76.7949,298305.0
2023-05-11 12:00:00,82.49,82.54,82.19,82.35,211247.0,76.7949,76.8414,76.5156,76.6645,211247.0
2023-05-11 12:30:00,82.36,82.51,82.33,82.48,200531.0,76.6739,76.8135,76.6459,76.7856,200531.0
2023-05-11 13:00:00,82.48,82.73,82.34,82.42,327512.0,76.7856,77.0183,76.6552,76.7297,327512.0
2023-05-11 13:30:00,82.43,82.63,82.31,82.5,193194.0,76.739,76.9252,76.6273,76.8042,193194.0
2023-05-11 14:00:00,82.51,82.55,82.32,82.51,165334.0,76.8135,76.8507,76.6366,76.8135,165334.0
2023-05-11 14:30:00,82.51,82.68,82.49,82.65,200374.0,76.8135,76.9718,76.7949,76.9438,200374.0
2023-05-11 15:00:00,82.65,82.7,82.48,82.54,288251.0,76.9438,76.9904,76.7856,76.8414,288251.0
2023-05-11 15:30:00,82.53,82.68,82.42,82.63,755365.0,76.8321,76.9718,76.7297,76.9252,755365.0
2023-05-12 09:30:00,83.0,83.27,82.66,82.9,251312.0,77.2697,77.521,76.9531,77.1766,251312.0
2023-05-12 10:00:00,82.89,83.01,82.57,82.57,164681.0,77.1673,77.279,76.8694,76.8694,164681.0
2023-05-12 10:30:00,82.57,82.66,82.37,82.47,219158.0,76.8694,76.9531,76.6832,76.7763,219158.0
2023-05-12 11:00:00,82.48,82.78,82.45,82.49,138287.0,76.7856,77.0649,76.7576,76.7949,138287.0
2023-05-12 11:30:00,82.49,82.53,82.25,82.51,157422.0,76.7949,76.8321,76.5714,76.8135,157422.0
2023-05-12 12:00:00,82.51,82.53,82.13,82.16,175450.0,76.8135,76.8321,76.4597,76.4877,175450.0
2023-05-12 12:30:00,82.15,82.32,82.08,82.16,192112.0,76.4783,76.6366,76.4132,76.4877,192112.0
2023-05-12 13:00:00,82.15,82.33,82.06,82.25,180398.0,76.4783,76.6459,76.3946,76.5714,180398.0
2023-05-12 13:30:00,82.24,82.33,81.97,82.01,248795.0,76.5621,76.6459,76.3108,76.348,248795.0
2023-05-12 14:00:00,82.01,82.12,81.91,82.03,213212.0,76.348,76.4504,76.2549,76.3666,213212.0
2023-05-12 14:30:00,82.01,82.03,81.72,81.76,256373.0,76.348,76.3666,76.078,76.1153,256373.0
2023-05-12 15:00:00,81.76,81.97,81.67,81.79,451440.0,76.1153,76.3108,76.0315,76.1432,451440.0
2023-05-12 15:30:00,81.79,82.42,81.74,82.39,829322.0,76.1432,76.7297,76.0967,76.7018,829322.0
2023-05-15 09:30:00,82.67,82.95,82.44,82.5,370816.0,76.9624,77.2231,76.7483,76.8042,370816.0
2023-05-15 10:00:00,82.51,82.71,82.24,82.67,351637.0,76.8135,76.9997,76.5621,76.9624,351637.0
2023-05-15 10:30:00,82.69,83.08,82.68,82.95,305062.0,76.9811,77.3441,76.9718,77.2231,305062.0
2023-05-15 11:00:00,82.94,83.06,82.87,82.95,240699.0,77.2138,77.3255,77.1486,77.2231,240699.0
2023-05-15 11:30:00,82.94,82.94,82.5,82.57,380482.0,77.2138,77.2138,76.8042,76.8694,380482.0
2023-05-15 12:00:00,82.57,82.59,82.38,82.55,255367.0,76.8694,76.888,76.6925,76.8507,255367.0
2023-05-15 12:30:00,82.56,83.08,82.55,83.05,181563.0,76.86,77.3441,76.8507,77.3162,181563.0
2023-05-15 13:00:00,83.06,83.38,83.0,83.01,260574.0,77.3255,77.6234,77.2697,77.279,260574.0
2023-05-15 13:30:00,82.99,83.07,82.81,82.94,169592.0,77.2604,77.3348,77.0928,77.2138,169592.0
2023-05-15 14:00:00,82.94,83.04,82.83,82.88,149117.0,77.2138,77.3069,77.1114,77.158,149117.0
2023-05-15 14:30:00,82.88,83.07,82.87,82.95,115655.0,77.158,77.3348,77.1486,77.2231,115655.0
2023-05-15 15:00:00,82.96,83.12,82.91,83.03,205721.0,77.2324,77.3814,77.1859,77.2976,205721.0
2023-05-15 15:30:00,83.03,83.12,82.78,82.97,635800.0,77.2976,77.3814,77.0649,77.2417,635800.0
2023-05-16 09:30:00,82.72,83.07,82.4,82.44,458530.0,77.009,77.3348,76.7111,76.7483,458530.0
2023-05-16 10:00:00,82.43,82.66,82.08,82.47,322088.0,76.739,76.9531,76.4132,76.7763,322088.0
2023-05-16 10:30:00,82.48,82.51,82.15,82.17,204559.0,76.7856,76.8135,76.4783,76.497,204559.0
2023-05-16 11:00:00,82.17,82.23,81.99,82.23,142880.0,76.497,76.5528,76.3294,76.5528,142880.0
2023-05-16 11:30:00,82.23,82.34,82.05,82.22,171371.0,76.5528,76.6552,76.3853,76.5435,171371.0
2023-05-16 12:00:00,82.23,82.24,81.98,82.08,140540.0,76.5528,76.5621,76.3201,76.4132,140540.0
2023-05-16 12:30:00,82.08,82.14,81.81,82.08,166312.0,76.4132,76.469,76.1618,76.4132,166312.0
2023-05-16 13:00:00,82.09,82.12,81.89,81.92,122573.0,76.4225,76.4504,76.2363,76.2642,122573.0
2023-05-16 13:30:00,81.92,82.08,81.84,82.02,155461.0,76.2642,76.4132,76.1898,76.3573,155461.0
2023-05-16 14:00:00,82.03,82.03,81.88,81.93,155415.0,76.3666,76.3666,76.227,76.2735,155415.0
2023-05-16 14:30:00,81.93,82.18,81.9,82.14,131646.0,76.2735,76.5063,76.2456,76.469,131646.0
2023-05-16 15:00:00,82.15,82.22,82.06,82.11,176109.0,76.4783,76.5435,76.3946,76.4411,176109.0
2023-05-16 15:30:00,82.11,82.13,81.86,81.86,616116.0,76.4411,76.4597,76.2084,76.2084,616116.0
2023-05-17 09:30:00,82.54,83.13,82.5,82.82,529510.0,76.8414,77.3907,76.8042,77.1021,529510.0
2023-05-17 10:00:00,82.83,82.97,82.59,82.97,273955.0,77.1114,77.2417,76.888,77.2417,273955.0
2023-05-17 10:30:00,82.97,83.07,82.73,82.84,235229.0,77.2417,77.3348,77.0183,77.1207,235229.0
2023-05-17 11:00:00,82.84,83.2,82.75,83.06,234275.0,77.1207,77.4559,77.0369,77.3255,234275.0
2023-05-17 11:30:00,83.05,83.38,82.99,83.22,213555.0,77.3162,77.6234,77.2604,77.4745,213555.0
2023-05-17 12:00:00,83.21,83.47,83.03,83.44,309784.0,77.4652,77.7072,77.2976,77.6793,309784.0
2023-05-17 12:30:00,83.44,83.75,83.37,83.68,231310.0,77.6793,77.9679,77.6141,77.9027,231310.0
2023-05-17 13:00:00,83.69,83.92,83.64,83.68,225081.0,77.912,78.1261,77.8655,77.9027,225081.0
2023-05-17 13:30:00,83.69,83.84,83.6,83.76,233072.0,77.912,78.0517,77.8282,77.9772,233072.0
2023-05-17 14:00:00,83.75,83.84,83.62,83.78,158025.0,77.9679,78.0517,77.8469,77.9958,158025.0
2023-05-17 14:30:00,83.78,83.86,83.6,83.6,183540.0,77.9958,78.0703,77.8282,77.8282,183540.0
2023-05-17 15:00:00,83.61,83.83,83.56,83.64,170663.0,77.8376,78.0424,77.791,77.8655,170663.0
2023-05-17 15:30:00,83.66,83.91,83.59,83.91,716037.0,77.8841,78.1168,77.8189,78.1168,716037.0
2023-05-18 09:30:00,83.7,83.85,83.02,83.21,351284.0,77.9213,78.061,77.2883,77.4652,351284.0
2023-05-18 10:00:00,83.21,84.09,83.21,84.09,302491.0,77.4652,78.2844,77.4652,78.2844,302491.0
2023-05-18 10:30:00,84.09,84.14,83.59,83.7,317260.0,78.2844,78.331,77.8189,77.9213,317260.0
2023-05-18 11:00:00,83.72,83.99,83.67,83.92,327660.0,77.94,78.1913,77.8934,78.1261,327660.0
2023-05-18 11:30:00,83.93,84.03,83.73,83.8,161988.0,78.1355,78.2286,77.9493,78.0144,161988.0
2023-05-18 12:00:00,83.79,83.82,83.39,83.56,196827.0,78.0051,78.0331,77.6327,77.791,196827.0
2023-05-18 12:30:00,83.55,83.66,83.4,83.51,150733.0,77.7817,77.8841,77.642,77.7445,150733.0
2023-05-18 13:00:00,83.52,83.72,83.45,83.45,133887.0,77.7538,77.94,77.6886,77.6886,133887.0
2023-05-18 13:30:00,83.44,83.59,83.27,83.33,137500.0,77.6793,77.8189,77.521,77.5769,137500.0
2023-05-18 14:00:00,83.33,83.7,83.31,83.63,148071.0,77.5769,77.9213,77.5583,77.8562,148071.0
2023-05-18 14:30:00,83.63,83.81,83.62,83.74,124712.0,77.8562,78.0237,77.8469,77.9586,124712.0
2023-05-18 15:00:00,83.74,83.96,83.68,83.91,166899.0,77.9586,78.1634,77.9027,78.1168,166899.0
2023-05-18 15:30:00,83.92,84.55,83.89,84.47,752225.0,78.1261,78.7127,78.0982,78.6382,752225.0
2023-05-19 09:30:00,83.79,84.42,83.39,84.01,1446069.0,78.0051,78.5916,77.6327,78.2099,1446069.0
2023-05-19 10:00:00,84.02,84.17,83.77,83.96,449991.0,78.2192,78.3589,77.9865,78.1634,449991.0
2023-05-19 10:30:00,83.97,84.04,83.25,83.62,628482.0,78.1727,78.2379,77.5024,77.8469,628482.0
2023-05-19 11:00:00,83.61,83.83,82.65,82.81,660785.0,77.8376,78.0424,76.9438,77.0928,660785.0
2023-05-19 11:30:00,82.81,82.92,82.45,82.75,374115.0,77.0928,77.1952,76.7576,77.0369,374115.0
2023-05-19 12:00:00,82.75,82.85,82.52,82.52,246271.0,77.0369,77.13,76.8228,76.8228,246271.0
2023-05-19 12:30:00,82.52,82.7,82.28,82.56,282050.0,76.8228,76.9904,76.5994,76.86,282050.0
2023-05-19 13:00:00,82.57,82.66,82.48,82.61,247243.0,76.8694,76.9531,76.7856,76.9066,247243.0
2023-05-19 13:30:00,82.62,82.65,82.29,82.3,291020.0,76.9159,76.9438,76.6087,76.618,291020.0
2023-05-19 14:00:00,82.31,82.66,82.27,82.58,268633.0,76.6273,76.9531,76.5901,76.8787,268633.0
2023-05-19 14:30:00,82.57,82.59,82.31,82.5,463495.0,76.8694,76.888,76.6273,76.8042,463495.0
2023-05-19 15:00:00,82.51,82.63,82.33,82.34,390837.0,76.8135,76.9252,76.6459,76.6552,390837.0
2023-05-19 15:30:00,82.34,82.56,82.23,82.24,1467599.0,76.6552,76.86,76.5528,76.5621,1467599.0
2023-05-22 09:30:00,82.25,83.16,82.25,82.43,456212.0,76.5714,77.4186,76.5714,76.739,456212.0
2023-05-22 10:00:00,82.44,82.57,81.94,82.49,368213.0,76.7483,76.8694,76.2828,76.7949,368213.0
2023-05-22 10:30:00,82.5,82.58,81.9,82.18,267442.0,76.8042,76.8787,76.2456,76.5063,267442.0
2023-05-22 11:00:00,82.2,82.68,82.2,82.61,244347.0,76.5249,76.9718,76.5249,76.9066,244347.0
2023-05-22 11:30:00,82.61,83.04,82.58,82.97,198598.0,76.9066,77.3069,76.8787,77.2417,198598.0
2023-05-22 12:00:00,82.98,83.13,82.3,82.31,313460.0,77.251,77.3907,76.618,76.6273,313460.0
2023-05-22 12:30:00,82.31,82.51,82.24,82.43,210784.0,76.6273,76.8135,76.5621,76.739,210784.0
2023-05-22 13:00:00,82.45,82.61,82.24,82.36,201425.0,76.7576,76.9066,76.5621,76.6739,201425.0
2023-05-22 13:30:00,82.36,82.52,82.34,82.45,153171.0,76.6739,76.8228,76.6552,76.7576,153171.0
2023-05-22 14:00:00,82.45,82.53,82.26,82.44,228263.0,76.7576,76.8321,76.5808,76.7483,228263.0
2023-05-22 14:30:00,82.45,82.68,82.41,82.57,172595.0,76.7576,76.9718,76.7204,76.8694,172595.0
2023-05-22 15:00:00,82.57,82.61,82.32,82.38,260275.0,76.8694,76.9066,76.6366,76.6925,260275.0
2023-05-22 15:30:00,82.38,82.44,82.24,82.28,618222.0,76.6925,76.7483,76.5621,76.5994,618222.0
2023-05-23 09:30:00,82.0,82.91,81.89,82.82,378822.0,76.3387,77.1859,76.2363,77.1021,378822.0
2023-05-23 10:00:00,82.83,83.19,82.81,83.13,334143.0,77.1114,77.4465,77.0928,77.3907,334143.0
2023-05-23 10:30:00,83.13,83.27,82.98,83.22,231458.0,77.3907,77.521,77.251,77.4745,231458.0
2023-05-23 11:00:00,83.22,83.49,83.19,83.46,209198.0,77.4745,77.7258,77.4465,77.6979,209198.0
2023-05-23 11:30:00,83.47,83.57,83.33,83.47,219582.0,77.7072,77.8003,77.5769,77.7072,219582.0
2023-05-23 12:00:00,83.48,83.5,83.25,83.35,151865.0,77.7165,77.7351,77.5024,77.5955,151865.0
2023-05-23 12:30:00,83.34,83.39,83.08,83.32,200054.0,77.5862,77.6327,77.3441,77.5676,200054.0
2023-05-23 13:00:00,83.34,83.49,83.21,83.23,209443.0,77.5862,77.7258,77.4652,77.4838,209443.0
2023-05-23 13:30:00,83.21,83.29,83.02,83.2,198656.0,77.4652,77.5396,77.2883,77.4559,198656.0
2023-05-23 14:00:00,83.19,83.38,82.79,82.86,256049.0,77.4465,77.6234,77.0742,77.1393,256049.0
2023-05-23 14:30:00,82.86,83.0,82.68,82.8,255890.0,77.1393,77.2697,76.9718,77.0835,255890.0
2023-05-23 15:00:00,82.79,82.81,82.51,82.66,267023.0,77.0742,77.0928,76.8135,76.9531,267023.0
2023-05-23 15:30:00,82.65,82.73,82.54,82.64,746885.0,76.9438,77.0183,76.8414,76.9345,746885.0
2023-05-24 09:30:00,82.01,82.23,81.05,81.15,417525.0,76.348,76.5528,75.4543,75.5474,417525.0
2023-05-24 10:00:00,81.12,81.37,80.74,81.01,276480.0,75.5195,75.7522,75.1657,75.4171,276480.0
2023-05-24 10:30:00,81.05,81.15,80.89,80.92,408760.0,75.4543,75.5474,75.3053,75.3333,408760.0
2023-05-24 11:00:00,80.93,81.56,80.79,81.34,527668.0,75.3426,75.9291,75.2122,75.7243,527668.0
2023-05-24 11:30:00,81.35,81.39,81.1,81.14,179527.0,75.7336,75.7708,75.5008,75.5381,179527.0
2023-05-24 12:00:00,81.16,81.24,80.91,80.92,223181.0,75.5567,75.6312,75.324,75.3333,223181.0
2023-05-24 12:30:00,80.93,81.36,80.91,81.26,131992.0,75.3426,75.7429,75.324,75.6498,131992.0
2023-05-24 13:00:00,81.25,81.36,81.07,81.2,159949.0,75.6405,75.7429,75.4729,75.5939,159949.0
2023-05-24 13:30:00,81.2,81.47,81.19,81.31,146777.0,75.5939,75.8453,75.5846,75.6963,146777.0
2023-05-24 14:00:00,81.35,81.43,81.08,81.12,151931.0,75.7336,75.8081,75.4822,75.5195,151931.0
2023-05-24 14:30:00,81.1,81.26,80.92,81.0,159280.0,75.5008,75.6498,75.3333,75.4077,159280.0
2023-05-24 15:00:00,81.0,81.4,80.96,81.31,241429.0,75.4077,75.7801,75.3705,75.6963,241429.0
2023-05-24 15:30:00,81.31,81.52,81.01,81.22,772014.0,75.6963,75.8918,75.4171,75.6126,772014.0
2023-05-25 09:30:00,81.21,82.27,80.98,82.2,475872.0,75.6032,76.5901,75.3891,76.5249,475872.0
2023-05-25 10:00:00,82.19,82.43,81.79,82.31,280637.0,76.5156,76.739,76.1432,76.6273,280637.0
2023-05-25 10:30:00,82.33,82.9,82.24,82.88,373564.0,76.6459,77.1766,76.5621,77.158,373564.0
2023-05-25 11:00:00,82.88,82.93,82.14,82.18,579410.0,77.158,77.2045,76.469,76.5063,579410.0
2023-05-25 11:30:00,82.19,82.36,81.92,82.3,235995.0,76.5156,76.6739,76.2642,76.618,235995.0
2023-05-25 12:00:00,82.3,82.35,82.11,82.21,196559.0,76.618,76.6645,76.4411,76.5342,196559.0
2023-05-25 12:30:00,82.22,82.37,82.14,82.17,173073.0,76.5435,76.6832,76.469,76.497,173073.0
2023-05-25 13:00:00,82.17,82.48,82.08,82.4,291309.0,76.497,76.7856,76.4132,76.7111,291309.0
2023-05-25 13:30:00,82.4,82.43,82.23,82.37,212108.0,76.7111,76.739,76.5528,76.6832,212108.0
2023-05-25 14:00:00,82.38,82.72,82.38,82.43,258928.0,76.6925,77.009,76.6925,76.739,258928.0
2023-05-25 14:30:00,82.42,82.47,82.25,82.39,231956.0,76.7297,76.7763,76.5714,76.7018,231956.0
2023-05-25 15:00:00,82.4,82.99,82.4,82.97,302181.0,76.7111,77.2604,76.7111,77.2417,302181.0
2023-05-25 15:30:00,82.97,83.13,82.88,82.99,871012.0,77.2417,77.3907,77.158,77.2604,871012.0
2023-05-26 09:30:00,82.97,83.83,82.83,83.75,414460.0,77.2417,78.0424,77.1114,77.9679,414460.0
2023-05-26 10:00:00,83.76,84.41,83.61,84.38,330180.0,77.9772,78.5823,77.8376,78.5544,330180.0
2023-05-26 10:30:00,84.39,84.59,84.31,84.45,395103.0,78.5637,78.7499,78.4892,78.6196,395103.0
2023-05-26 11:00:00,84.45,84.64,84.08,84.12,296434.0,78.6196,78.7964,78.2751,78.3123,296434.0
2023-05-26 11:30:00,84.12,84.41,84.09,84.34,215139.0,78.3123,78.5823,78.2844,78.5172,215139.0
2023-05-26 12:00:00,84.34,84.54,84.23,84.42,201471.0,78.5172,78.7033,78.4147,78.5916,201471.0
2023-05-26 12:30:00,84.42,84.46,84.26,84.34,184753.0,78.5916,78.6289,78.4427,78.5172,184753.0
2023-05-26 13:00:00,84.34,84.43,84.14,84.2,177881.0,78.5172,78.6009,78.331,78.3868,177881.0
2023-05-26 13:30:00,84.21,84.3,84.08,84.26,214117.0,78.3961,78.4799,78.2751,78.4427,214117.0
2023-05-26 14:00:00,84.26,84.39,84.19,84.36,185218.0,78.4427,78.5637,78.3775,78.5358,185218.0
2023-05-26 14:30:00,84.36,84.39,84.23,84.27,240844.0,78.5358,78.5637,78.4147,78.452,240844.0
2023-05-26 15:00:00,84.27,84.38,84.07,84.07,278263.0,78.452,78.5544,78.2658,78.2658,278263.0
2023-05-26 15:30:00,84.08,84.16,83.86,83.92,1051715.0,78.2751,78.3496,78.0703,78.1261,1051715.0
2023-05-30 09:30:00,84.16,84.57,83.35,83.77,344896.0,78.3496,78.7313,77.5955,77.9865,344896.0
2023-05-30 10:00:00,83.78,83.98,83.19,83.58,437369.0,77.9958,78.182,77.4465,77.8096,437369.0
2023-05-30 10:30:00,83.54,83.82,83.33,83.49,188630.0,77.7724,78.0331,77.5769,77.7258,188630.0
2023-05-30 11:00:00,83.5,83.62,83.28,83.4,164767.0,77.7351,77.8469,77.5303,77.642,164767.0
2023-05-30 11:30:00,83.41,83.65,83.33,83.58,139432.0,77.6514,77.8748,77.5769,77.8096,139432.0
2023-05-30 12:00:00,83.56,83.75,83.38,83.62,224062.0,77.791,77.9679,77.6234,77.8469,224062.0
2023-05-30 12:30:00,83.61,83.66,83.34,83.51,120470.0,77.8376,77.8841,77.5862,77.7445,120470.0
2023-05-30 13:00:00,83.5,83.58,83.3,83.33,166043.0,77.7351,77.8096,77.549,77.5769,166043.0
2023-05-30 13:30:00,83.31,83.44,83.21,83.23,166661.0,77.5583,77.6793,77.4652,77.4838,166661.0
2023-05-30 14:00:00,83.23,83.31,83.11,83.31,199457.0,77.4838,77.5583,77.3721,77.5583,199457.0
2023-05-30 14:30:00,83.31,83.53,83.27,83.29,286354.0,77.5583,77.7631,77.521,77.5396,286354.0
2023-05-30 15:00:00,83.29,83.56,83.28,83.47,249950.0,77.5396,77.791,77.5303,77.7072,249950.0
2023-05-30 15:30:00,83.48,83.71,83.37,83.42,801316.0,77.7165,77.9306,77.6141,77.6607,801316.0
2023-05-31 09:30:00,83.06,83.28,82.28,82.49,271625.0,77.3255,77.5303,76.5994,76.7949,271625.0
2023-05-31 10:00:00,82.49,82.52,81.99,82.14,278892.0,76.7949,76.8228,76.3294,76.469,278892.0
2023-05-31 10:30:00,82.14,82.16,81.93,82.05,251869.0,76.469,76.4877,76.2735,76.3853,251869.0
2023-05-31 11:00:00,82.04,82.26,81.97,81.97,153643.0,76.3759,76.5808,76.3108,76.3108,153643.0
2023-05-31 11:30:00,81.98,82.13,81.84,81.98,148656.0,76.3201,76.4597,76.1898,76.3201,148656.0
2023-05-31 12:00:00,81.99,82.1,81.86,81.96,121141.0,76.3294,76.4318,76.2084,76.3015,121141.0
2023-05-31 12:30:00,81.96,81.97,81.74,81.81,189203.0,76.3015,76.3108,76.0967,76.1618,189203.0
2023-05-31 13:00:00,81.81,81.91,81.71,81.88,160045.0,76.1618,76.2549,76.0687,76.227,160045.0
2023-05-31 13:30:00,81.89,82.01,81.65,81.93,201279.0,76.2363,76.348,76.0129,76.2735,201279.0
2023-05-31 14:00:00,81.92,82.07,81.84,82.03,289078.0,76.2642,76.4039,76.1898,76.3666,289078.0
2023-05-31 14:30:00,82.03,82.22,81.78,81.93,430675.0,76.3666,76.5435,76.1339,76.2735,430675.0
2023-05-31 15:00:00,81.93,81.95,81.13,81.53,807004.0,76.2735,76.2922,75.5288,75.9012,807004.0
2023-05-31 15:30:00,81.53,81.97,81.46,81.76,1296360.0,75.9012,76.3108,75.836,76.1153,1296360.0
2023-06-01 09:30:00,82.58,82.63,81.47,81.63,460384.0,76.8787,76.9252,75.8453,75.9943,460384.0
2023-06-01 10:00:00,81.67,82.33,81.49,82.26,303963.0,76.0315,76.6459,75.8639,76.5808,303963.0
2023-06-01 10:30:00,82.26,82.27,81.47,82.12,645925.0,76.5808,76.5901,75.8453,76.4504,645925.0
2023-06-01 11:00:00,82.12,82.12,81.52,81.79,337036.0,76.4504,76.4504,75.8918,76.1432,337036.0
2023-06-01 11:30:00,81.78,82.09,81.7,82.01,221287.0,76.1339,76.4225,76.0594,76.348,221287.0
2023-06-01 12:00:00,82.0,82.3,81.95,82.19,151156.0,76.3387,76.618,76.2922,76.5156,151156.0
2023-06-01 12:30:00,82.23,82.34,82.15,82.32,172441.0,76.5528,76.6552,76.4783,76.6366,172441.0
2023-06-01 13:00:00,82.33,82.38,82.18,82.25,150213.0,76.6459,76.6925,76.5063,76.5714,150213.0
2023-06-01 13:30:00,82.24,82.24,81.96,82.13,132987.0,76.5621,76.5621,76.3015,76.4597,132987.0
2023-06-01 14:00:00,82.13,82.45,82.06,82.39,182366.0,76.4597,76.7576,76.3946,76.7018,182366.0
2023-06-01 14:30:00,82.4,82.54,82.22,82.53,267828.0,76.7111,76.8414,76.5435,76.8321,267828.0
2023-06-01 15:00:00,82.53,82.84,82.29,82.3,459288.0,76.8321,77.1207,76.6087,76.618,459288.0
2023-06-01 15:30:00,82.29,82.31,81.94,82.06,628521.0,76.6087,76.6273,76.2828,76.3946,628521.0
2023-06-02 09:30:00,82.94,84.21,82.94,83.81,404471.0,77.2138,78.3961,77.2138,78.0237,404471.0
2023-06-02 10:00:00,83.82,84.52,83.5,84.49,332227.0,78.0331,78.6847,77.7351,78.6568,332227.0
2023-06-02 10:30:00,84.48,84.51,84.21,84.26,188504.0,78.6475,78.6754,78.3961,78.4427,188504.0
2023-06-02 11:00:00,84.28,84.65,84.27,84.53,215461.0,78.4613,78.8057,78.452,78.694,215461.0
2023-06-02 11:30:00,84.53,84.56,84.15,84.29,251899.0,78.694,78.722,78.3403,78.4706,251899.0
2023-06-02 12:00:00,84.29,84.3,84.06,84.25,149405.0,78.4706,78.4799,78.2565,78.4334,149405.0
2023-06-02 12:30:00,84.26,84.42,84.14,84.38,151888.0,78.4427,78.5916,78.331,78.5544,151888.0
2023-06-02 13:00:00,84.4,84.68,84.33,84.58,195833.0,78.573,78.8337,78.5078,78.7406,195833.0
2023-06-02 13:30:00,84.58,84.59,84.19,84.34,198121.0,78.7406,78.7499,78.3775,78.5172,198121.0
2023-06-02 14:00:00,84.34,84.62,84.3,84.58,151325.0,78.5172,78.7778,78.4799,78.7406,151325.0
2023-06-02 14:30:00,84.59,84.6,84.3,84.4,200402.0,78.7499,78.7592,78.4799,78.573,200402.0
2023-06-02 15:00:00,84.4,84.55,84.39,84.46,246463.0,78.573,78.7127,78.5637,78.6289,246463.0
2023-06-02 15:30:00,84.46,84.52,84.22,84.33,997247.0,78.6289,78.6847,78.4054,78.5078,997247.0
2023-06-05 09:30:00,84.4,84.76,84.02,84.09,454695.0,78.573,78.9082,78.2192,78.2844,454695.0
2023-06-05 10:00:00,84.1,84.54,83.46,83.83,347461.0,78.2937,78.7033,77.6979,78.0424,347461.0
2023-06-05 10:30:00,83.84,84.22,83.64,83.7,178248.0,78.0517,78.4054,77.8655,77.9213,178248.0
2023-06-05 11:00:00,83.7,84.13,83.69,84.09,145124.0,77.9213,78.3217,77.912,78.2844,145124.0
2023-06-05 11:30:00,84.09,84.15,83.9,84.05,170955.0,78.2844,78.3403,78.1075,78.2472,170955.0
2023-06-05 12:00:00,84.05,84.1,83.89,83.95,154440.0,78.2472,78.2937,78.0982,78.1541,154440.0
2023-06-05 12:30:00,83.95,84.0,83.75,83.77,162219.0,78.1541,78.2006,77.9679,77.9865,162219.0
2023-06-05 13:00:00,83.78,83.85,83.26,83.39,320403.0,77.9958,78.061,77.5117,77.6327,320403.0
2023-06-05 13:30:00,83.39,83.54,83.22,83.52,197668.0,77.6327,77.7724,77.4745,77.7538,197668.0
2023-06-05 14:00:00,83.52,83.95,83.43,83.88,216053.0,77.7538,78.1541,77.67,78.0889,216053.0
2023-06-05 14:30:00,83.88,83.96,83.56,83.77,240931.0,78.0889,78.1634,77.791,77.9865,240931.0
2023-06-05 15:00:00,83.77,83.81,83.51,83.52,321944.0,77.9865,78.0237,77.7445,77.7538,321944.0
2023-06-05 15:30:00,83.53,83.84,83.5,83.74,815355.0,77.7631,78.0517,77.7351,77.9586,815355.0
2023-06-06 09:30:00,83.6,84.2,83.27,84.12,250934.0,77.8282,78.3868,77.521,78.3123,250934.0
2023-06-06 10:00:00,84.14,84.7,84.03,84.59,307606.0,78.331,78.8523,78.2286,78.7499,307606.0
2023-06-06 10:30:00,84.59,85.01,84.52,84.96,334539.0,78.7499,79.1409,78.6847,79.0943,334539.0
2023-06-06 11:00:00,84.97,85.25,84.88,84.98,235416.0,79.1037,79.3643,79.0199,79.113,235416.0
2023-06-06 11:30:00,84.98,85.61,84.98,85.6,360252.0,79.113,79.6995,79.113,79.6902,360252.0
2023-06-06 12:00:00,85.61,85.86,85.42,85.83,448970.0,79.6995,79.9322,79.5226,79.9043,448970.0
2023-06-06 12:30:00,85.83,86.01,85.76,85.93,400481.0,79.9043,80.0719,79.8391,79.9974,400481.0
2023-06-06 13:00:00,85.93,86.08,85.79,85.98,317735.0,79.9974,80.137,79.867,80.0439,317735.0
2023-06-06 13:30:00,85.98,86.23,85.81,85.81,322348.0,80.0439,80.2767,79.8857,79.8857,322348.0
2023-06-06 14:00:00,85.81,85.88,85.58,85.81,218794.0,79.8857,79.9508,79.6715,79.8857,218794.0
2023-06-06 14:30:00,85.81,86.02,85.75,86.02,132133.0,79.8857,80.0812,79.8298,80.0812,132133.0
2023-06-06 15:00:00,86.04,86.16,85.95,86.13,257800.0,80.0998,80.2115,80.016,80.1836,257800.0
2023-06-06 15:30:00,86.14,86.15,85.62,85.84,1042092.0,80.1929,80.2022,79.7088,79.9136,1042092.0
2023-06-07 09:30:00,86.05,86.69,85.9,86.33,681506.0,80.1091,80.7049,79.9694,80.3698,681506.0
2023-06-07 10:00:00,86.34,86.42,85.83,86.35,302125.0,80.3791,80.4535,79.9043,80.3884,302125.0
2023-06-07 10:30:00,86.34,86.42,85.78,86.01,340085.0,80.3791,80.4535,79.8577,80.0719,340085.0
2023-06-07 11:00:00,86.0,86.4,85.96,86.34,161147.0,80.0625,80.4349,80.0253,80.3791,161147.0
2023-06-07 11:30:00,86.35,86.44,85.93,86.01,364523.0,80.3884,80.4722,79.9974,80.0719,364523.0
2023-06-07 12:00:00,86.02,86.38,86.01,86.35,133536.0,80.0812,80.4163,80.0719,80.3884,133536.0
2023-06-07 12:30:00,86.35,86.57,86.24,86.55,453567.0,80.3884,80.5932,80.286,80.5746,453567.0
2023-06-07 13:00:00,86.55,86.56,86.09,86.16,272934.0,80.5746,80.5839,80.1463,80.2115,272934.0
2023-06-07 13:30:00,86.09,86.25,86.02,86.22,166140.0,80.1463,80.2953,80.0812,80.2674,166140.0
2023-06-07 14:00:00,86.21,86.65,86.21,86.62,232511.0,80.258,80.6677,80.258,80.6397,232511.0
2023-06-07 14:30:00,86.62,86.74,86.44,86.74,270473.0,80.6397,80.7515,80.4722,80.7515,270473.0
2023-06-07 15:00:00,86.73,86.88,86.63,86.87,344485.0,80.7421,80.8818,80.649,80.8725,344485.0
2023-06-07 15:30:00,86.88,87.01,86.4,86.52,1221677.0,80.8818,81.0028,80.4349,80.5466,1221677.0
2023-06-08 09:30:00,86.4,86.43,85.31,85.68,557367.0,80.4349,80.4629,79.4202,79.7646,557367.0
2023-06-08 10:00:00,85.69,85.72,85.18,85.38,660592.0,79.7739,79.8019,79.2992,79.4853,660592.0
2023-06-08 10:30:00,85.39,85.89,85.24,85.88,320313.0,79.4947,79.9601,79.355,79.9508,320313.0
2023-06-08 11:00:00,85.89,86.02,85.74,86.0,225162.0,79.9601,80.0812,79.8205,80.0625,225162.0
2023-06-08 11:30:00,85.99,86.27,85.91,86.18,236024.0,80.0532,80.3139,79.9788,80.2301,236024.0
2023-06-08 12:00:00,86.17,86.62,86.07,86.59,271222.0,80.2208,80.6397,80.1277,80.6118,271222.0
2023-06-08 12:30:00,86.59,86.77,86.19,86.24,335059.0,80.6118,80.7794,80.2394,80.286,335059.0
2023-06-08 13:00:00,86.23,86.34,86.11,86.33,144057.0,80.2767,80.3791,80.165,80.3698,144057.0
2023-06-08 13:30:00,86.31,86.58,86.29,86.58,124081.0,80.3511,80.6025,80.3325,80.6025,124081.0
2023-06-08 14:00:00,86.59,86.63,86.46,86.52,161439.0,80.6118,80.649,80.4908,80.5466,161439.0
2023-06-08 14:30:00,86.53,86.87,86.51,86.8,290394.0,80.556,80.8725,80.5373,80.8073,290394.0
2023-06-08 15:00:00,86.8,86.91,86.62,86.76,354146.0,80.8073,80.9097,80.6397,80.7701,354146.0
2023-06-08 15:30:00,86.77,86.77,86.3,86.31,907449.0,80.7794,80.7794,80.3418,80.3511,907449.0
2023-06-09 09:30:00,86.74,86.89,86.15,86.42,383227.0,80.7515,80.8911,80.2022,80.4535,383227.0
2023-06-09 10:00:00,86.43,86.96,86.43,86.74,424602.0,80.4629,80.9563,80.4629,80.7515,424602.0
2023-06-09 10:30:00,86.74,86.87,86.55,86.67,371943.0,80.7515,80.8725,80.5746,80.6863,371943.0
2023-06-09 11:00:00,86.66,86.71,85.84,85.98,310161.0,80.677,80.7235,79.9136,80.0439,310161.0
2023-06-09 11:30:00,85.98,86.01,85.67,85.94,390640.0,80.0439,80.0719,79.7553,80.0067,390640.0
2023-06-09 12:00:00,85.94,85.97,85.66,85.85,290609.0,80.0067,80.0346,79.746,79.9229,290609.0
2023-06-09 12:30:00,85.85,86.29,85.82,86.27,286911.0,79.9229,80.3325,79.895,80.3139,286911.0
2023-06-09 13:00:00,86.27,86.27,86.01,86.14,143318.0,80.3139,80.3139,80.0719,80.1929,143318.0
2023-06-09 13:30:00,86.14,86.19,85.97,86.19,247412.0,80.1929,80.2394,80.0346,80.2394,247412.0
2023-06-09 14:00:00,86.2,86.24,86.09,86.11,230680.0,80.2487,80.286,80.1463,80.165,230680.0
2023-06-09 14:30:00,86.13,86.25,86.07,86.22,263751.0,80.1836,80.2953,80.1277,80.2674,263751.0
2023-06-09 15:00:00,86.23,86.36,86.19,86.25,223543.0,80.2767,80.3977,80.2394,80.2953,223543.0
2023-06-09 15:30:00,86.25,86.39,86.17,86.24,744323.0,80.2953,80.4256,80.2208,80.286,744323.0
2023-06-12 09:30:00,86.2,86.6,86.01,86.36,295162.0,80.2487,80.6211,80.0719,80.3977,295162.0
2023-06-12 10:00:00,86.36,86.62,86.1,86.57,263504.0,80.3977,80.6397,80.1556,80.5932,263504.0
2023-06-12 10:30:00,86.58,86.65,86.28,86.53,199936.0,80.6025,80.6677,80.3232,80.556,199936.0
2023-06-12 11:00:00,86.55,86.69,86.34,86.38,200532.0,80.5746,80.7049,80.3791,80.4163,200532.0
2023-06-12 11:30:00,86.38,86.44,86.08,86.15,141284.0,80.4163,80.4722,80.137,80.2022,141284.0
2023-06-12 12:00:00,86.15,86.59,86.14,86.53,169619.0,80.2022,80.6118,80.1929,80.556,169619.0
2023-06-12 12:30:00,86.52,87.18,86.4,87.11,804811.0,80.5466,81.1611,80.4349,81.0959,804811.0
2023-06-12 13:00:00,87.11,87.44,87.07,87.39,360496.0,81.0959,81.4031,81.0587,81.3566,360496.0
2023-06-12 13:30:00,87.39,87.42,87.08,87.12,169035.0,81.3566,81.3845,81.068,81.1052,169035.0
2023-06-12 14:00:00,87.13,87.22,87.04,87.06,158272.0,81.1145,81.1983,81.0307,81.0494,158272.0
2023-06-12 14:30:00,87.05,87.17,86.86,87.02,173856.0,81.0401,81.1518,80.8632,81.0121,173856.0
2023-06-12 15:00:00,87.02,87.45,87.01,87.44,251928.0,81.0121,81.4124,81.0028,81.4031,251928.0
2023-06-12 15:30:00,87.44,87.64,87.38,87.42,920324.0,81.4031,81.5893,81.3473,81.3845,920324.0
2023-06-13 09:30:00,87.84,88.83,87.59,88.37,466971.0,81.7755,82.6972,81.5428,82.2689,466971.0
2023-06-13 10:00:00,88.38,88.85,88.26,88.81,300026.0,82.2782,82.7158,82.1665,82.6785,300026.0
2023-06-13 10:30:00,88.81,88.98,88.38,88.57,327797.0,82.6785,82.8368,82.2782,82.4551,327797.0
2023-06-13 11:00:00,88.6,88.76,88.46,88.61,150548.0,82.483,82.632,82.3527,82.4924,150548.0
2023-06-13 11:30:00,88.61,88.66,88.43,88.46,146472.0,82.4924,82.5389,82.3248,82.3527,146472.0
2023-06-13 12:00:00,88.45,88.67,88.24,88.61,150347.0,82.3434,82.5482,82.1479,82.4924,150347.0
2023-06-13 12:30:00,88.61,88.67,88.48,88.59,114443.0,82.4924,82.5482,82.3713,82.4737,114443.0
2023-06-13 13:00:00,88.59,88.96,88.56,88.87,311389.0,82.4737,82.8182,82.4458,82.7344,311389.0
2023-06-13 13:30:00,88.87,88.89,88.66,88.74,218277.0,82.7344,82.753,82.5389,82.6134,218277.0
2023-06-13 14:00:00,88.75,88.87,88.62,88.63,260749.0,82.6227,82.7344,82.5017,82.511,260749.0
2023-06-13 14:30:00,88.6,88.63,88.4,88.5,181292.0,82.483,82.511,82.2968,82.3899,181292.0
2023-06-13 15:00:00,88.5,88.75,88.5,88.73,247135.0,82.3899,82.6227,82.3899,82.6041,247135.0
2023-06-13 15:30:00,88.72,88.78,88.26,88.3,852238.0,82.5948,82.6506,82.1665,82.2038,852238.0
2023-06-14 09:30:00,88.6,89.49,88.6,88.96,358886.0,82.483,83.3116,82.483,82.8182,358886.0
2023-06-14 10:00:00,88.95,89.02,88.72,88.82,183831.0,82.8089,82.874,82.5948,82.6879,183831.0
2023-06-14 10:30:00,88.77,88.99,88.65,88.8,224358.0,82.6413,82.8461,82.5296,82.6692,224358.0
2023-06-14 11:00:00,88.8,88.88,88.62,88.7,167717.0,82.6692,82.7437,82.5017,82.5761,167717.0
2023-06-14 11:30:00,88.7,88.82,88.6,88.7,134103.0,82.5761,82.6879,82.483,82.5761,134103.0
2023-06-14 12:00:00,88.68,88.83,88.52,88.68,284939.0,82.5575,82.6972,82.4086,82.5575,284939.0
2023-06-14 12:30:00,88.66,88.67,88.47,88.64,137738.0,82.5389,82.5482,82.362,82.5203,137738.0
2023-06-14 13:00:00,88.64,88.65,88.49,88.6,146654.0,82.5203,82.5296,82.3806,82.483,146654.0
2023-06-14 13:30:00,88.6,88.78,88.52,88.7,88191.0,82.483,82.6506,82.4086,82.5761,88191.0
2023-06-14 14:00:00,88.68,88.68,87.64,87.79,387650.0,82.5575,82.5575,81.5893,81.729,387650.0
2023-06-14 14:30:00,87.79,88.22,87.76,88.02,503704.0,81.729,82.1293,81.701,81.9431,503704.0
2023-06-14 15:00:00,88.02,88.37,87.93,88.11,408061.0,81.9431,82.2689,81.8593,82.0269,408061.0
2023-06-14 15:30:00,88.11,88.17,87.69,87.99,691831.0,82.0269,82.0827,81.6359,81.9152,691831.0
2023-06-15 09:30:00,87.63,88.07,87.4,87.98,422953.0,81.58,81.9896,81.3659,81.9058,422953.0
2023-06-15 10:00:00,87.99,88.11,87.54,87.84,313443.0,81.9152,82.0269,81.4962,81.7755,313443.0
2023-06-15 10:30:00,87.84,87.88,87.5,87.88,251561.0,81.7755,81.8127,81.459,81.8127,251561.0
2023-06-15 11:00:00,87.88,88.59,87.84,88.56,171631.0,81.8127,82.4737,81.7755,82.4458,171631.0
2023-06-15 11:30:00,88.55,88.88,88.51,88.59,351690.0,82.4365,82.7437,82.3993,82.4737,351690.0
2023-06-15 12:00:00,88.58,88.96,88.57,88.95,174633.0,82.4644,82.8182,82.4551,82.8089,174633.0
2023-06-15 12:30:00,88.95,89.09,88.85,88.93,178430.0,82.8089,82.9392,82.7158,82.7903,178430.0
2023-06-15 13:00:00,88.93,88.96,88.74,88.93,94958.0,82.7903,82.8182,82.6134,82.7903,94958.0
2023-06-15 13:30:00,88.94,89.16,88.8,89.15,162088.0,82.7996,83.0044,82.6692,82.9951,162088.0
2023-06-15 14:00:00,89.15,89.17,88.86,89.04,357300.0,82.9951,83.0137,82.7251,82.8927,357300.0
2023-06-15 14:30:00,89.03,89.25,88.76,89.25,420863.0,82.8834,83.0882,82.632,83.0882,420863.0
2023-06-15 15:00:00,89.26,89.33,89.08,89.26,407060.0,83.0975,83.1626,82.9299,83.0975,407060.0
2023-06-15 15:30:00,89.26,89.31,88.96,89.05,894036.0,83.0975,83.144,82.8182,82.902,894036.0
2023-06-16 09:30:00,89.62,89.65,88.66,88.8,1399116.0,83.4326,83.4605,82.5389,82.6692,1399116.0
2023-06-16 10:00:00,88.8,89.05,88.69,88.98,303704.0,82.6692,82.902,82.5668,82.8368,303704.0
2023-06-16 10:30:00,88.97,88.99,88.48,88.68,185831.0,82.8275,82.8461,82.3713,82.5575,185831.0
2023-06-16 11:00:00,88.67,88.69,88.32,88.49,283331.0,82.5482,82.5668,82.2224,82.3806,283331.0
2023-06-16 11:30:00,88.49,88.63,88.29,88.5,173905.0,82.3806,82.511,82.1944,82.3899,173905.0
2023-06-16 12:00:00,88.51,88.66,88.41,88.57,203944.0,82.3993,82.5389,82.3062,82.4551,203944.0
2023-06-16 12:30:00,88.57,88.64,88.49,88.51,154083.0,82.4551,82.5203,82.3806,82.3993,154083.0
2023-06-16 13:00:00,88.51,88.53,88.21,88.23,177843.0,82.3993,82.4179,82.12,82.1386,177843.0
2023-06-16 13:30:00,88.22,88.24,88.1,88.14,156338.0,82.1293,82.1479,82.0176,82.0548,156338.0
2023-06-16 14:00:00,88.13,88.16,87.94,88.09,183335.0,82.0455,82.0734,81.8686,82.0083,183335.0
2023-06-16 14:30:00,88.09,88.3,88.08,88.18,204911.0,82.0083,82.2038,81.9989,82.092,204911.0
2023-06-16 15:00:00,88.18,88.36,88.09,88.22,269003.0,82.092,82.2596,82.0083,82.1293,269003.0
2023-06-16 15:30:00,88.22,88.48,88.05,88.11,1114107.0,82.1293,82.3713,81.971,82.0269,1114107.0
2023-06-20 09:30:00,87.1,87.21,86.58,86.78,458921.0,81.0866,81.189,80.6025,80.7887,458921.0
2023-06-20 10:00:00,86.78,86.87,86.26,86.36,308940.0,80.7887,80.8725,80.3046,80.3977,308940.0
2023-06-20 10:30:00,86.35,86.72,86.25,86.65,345751.0,80.3884,80.7328,80.2953,80.6677,345751.0
2023-06-20 11:00:00,86.69,86.98,86.58,86.58,269785.0,80.7049,80.9749,80.6025,80.6025,269785.0
2023-06-20 11:30:00,86.59,87.0,86.57,86.84,276001.0,80.6118,80.9935,80.5932,80.8446,276001.0
2023-06-20 12:00:00,86.84,87.0,86.54,86.89,197122.0,80.8446,80.9935,80.5653,80.8911,197122.0
2023-06-20 12:30:00,86.91,87.11,86.79,87.11,308967.0,80.9097,81.0959,80.798,81.0959,308967.0
2023-06-20 13:00:00,87.11,87.12,86.83,86.88,197486.0,81.0959,81.1052,80.8352,80.8818,197486.0
2023-06-20 13:30:00,86.89,86.9,86.61,86.66,136209.0,80.8911,80.9004,80.6304,80.677,136209.0
2023-06-20 14:00:00,86.65,86.89,86.62,86.85,168580.0,80.6677,80.8911,80.6397,80.8539,168580.0
2023-06-20 14:30:00,86.84,86.93,86.76,86.83,196908.0,80.8446,80.9283,80.7701,80.8352,196908.0
2023-06-20 15:00:00,86.84,86.99,86.77,86.98,219961.0,80.8446,80.9842,80.7794,80.9749,219961.0
2023-06-20 15:30:00,86.98,87.04,86.71,86.72,909421.0,80.9749,81.0307,80.7235,80.7328,909421.0
2023-06-21 09:30:00,86.56,86.81,86.38,86.67,378988.0,80.5839,80.8166,80.4163,80.6863,378988.0
2023-06-21 10:00:00,86.66,87.06,86.4,86.79,293728.0,80.677,81.0494,80.4349,80.798,293728.0
2023-06-21 10:30:00,86.8,87.01,86.62,86.97,270402.0,80.8073,81.0028,80.6397,80.9656,270402.0
2023-06-21 11:00:00,86.98,87.24,86.82,87.22,238658.0,80.9749,81.2169,80.8259,81.1983,238658.0
2023-06-21 11:30:00,87.22,87.28,87.04,87.05,220906.0,81.1983,81.2542,81.0307,81.0401,220906.0
2023-06-21 12:00:00,87.05,87.28,87.05,87.15,183717.0,81.0401,81.2542,81.0401,81.1331,183717.0
2023-06-21 12:30:00,87.15,87.16,86.85,86.88,128289.0,81.1331,81.1425,80.8539,80.8818,128289.0
2023-06-21 13:00:00,86.88,86.95,86.79,86.91,148556.0,80.8818,80.947,80.798,80.9097,148556.0
2023-06-21 13:30:00,86.91,86.96,86.84,86.93,144055.0,80.9097,80.9563,80.8446,80.9283,144055.0
2023-06-21 14:00:00,86.94,86.96,86.8,86.88,245537.0,80.9376,80.9563,80.8073,80.8818,245537.0
2023-06-21 14:30:00,86.88,86.91,86.78,86.87,178783.0,80.8818,80.9097,80.7887,80.8725,178783.0
2023-06-21 15:00:00,86.87,86.9,86.66,86.67,391955.0,80.8725,80.9004,80.677,80.6863,391955.0
2023-06-21 15:30:00,86.67,86.71,86.3,86.36,636659.0,80.6863,80.7235,80.3418,80.3977,636659.0
2023-06-22 09:30:00,85.52,85.63,84.55,84.98,536618.0,79.6157,79.7181,78.7127,79.113,536618.0
2023-06-22 10:00:00,85.0,85.28,84.88,85.17,251403.0,79.1316,79.3923,79.0199,79.2898,251403.0
2023-06-22 10:30:00,85.16,85.2,84.59,84.85,209351.0,79.2805,79.3178,78.7499,78.9919,209351.0
2023-06-22 11:00:00,84.84,84.88,84.54,84.8,271585.0,78.9826,79.0199,78.7033,78.9454,271585.0
2023-06-22 11:30:00,84.81,84.91,84.68,84.89,172532.0,78.9547,79.0478,78.8337,79.0292,172532.0
2023-06-22 12:00:00,84.89,85.0,84.72,85.0,145734.0,79.0292,79.1316,78.8709,79.1316,145734.0
2023-06-22 12:30:00,85.0,85.09,84.87,84.93,142687.0,79.1316,79.2154,79.0106,79.0664,142687.0
2023-06-22 13:00:00,84.93,84.96,84.73,84.78,281679.0,79.0664,79.0943,78.8802,78.9268,281679.0
2023-06-22 13:30:00,84.78,84.83,84.59,84.74,245908.0,78.9268,78.9733,78.7499,78.8895,245908.0
2023-06-22 14:00:00,84.75,84.97,84.6,84.76,297460.0,78.8988,79.1037,78.7592,78.9082,297460.0
2023-06-22 14:30:00,84.76,84.86,84.67,84.72,279619.0,78.9082,79.0013,78.8244,78.8709,279619.0
2023-06-22 15:00:00,84.73,84.81,84.51,84.52,324348.0,78.8802,78.9547,78.6754,78.6847,324348.0
2023-06-22 15:30:00,84.52,84.63,84.35,84.52,905460.0,78.6847,78.7871,78.5265,78.6847,905460.0
2023-06-23 09:30:00,83.26,83.59,82.6,83.31,698227.0,77.5117,77.8189,76.8973,77.5583,698227.0
2023-06-23 10:00:00,83.32,83.47,83.06,83.08,814057.0,77.5676,77.7072,77.3255,77.3441,814057.0
2023-06-23 10:30:00,83.07,83.57,83.07,83.45,648762.0,77.3348,77.8003,77.3348,77.6886,648762.0
2023-06-23 11:00:00,83.44,83.53,83.09,83.27,313055.0,77.6793,77.7631,77.3535,77.521,313055.0
2023-06-23 11:30:00,83.27,83.48,83.24,83.45,257647.0,77.521,77.7165,77.4931,77.6886,257647.0
2023-06-23 12:00:00,83.45,83.59,83.36,83.49,206081.0,77.6886,77.8189,77.6048,77.7258,206081.0
2023-06-23 12:30:00,83.49,83.64,83.37,83.5,346134.0,77.7258,77.8655,77.6141,77.7351,346134.0
2023-06-23 13:00:00,83.5,83.74,83.45,83.66,422538.0,77.7351,77.9586,77.6886,77.8841,422538.0
2023-06-23 13:30:00,83.66,83.83,83.62,83.82,181506.0,77.8841,78.0424,77.8469,78.0331,181506.0
2023-06-23 14:00:00,83.81,83.81,83.57,83.62,297858.0,78.0237,78.0237,77.8003,77.8469,297858.0
2023-06-23 14:30:00,83.61,83.7,83.47,83.54,175777.0,77.8376,77.9213,77.7072,77.7724,175777.0
2023-06-23 15:00:00,83.52,83.7,83.38,83.62,287184.0,77.7538,77.9213,77.6234,77.8469,287184.0
2023-06-23 15:30:00,83.61,83.92,83.54,83.58,1011633.0,77.8376,78.1261,77.7724,77.8096,1011633.0
2023-06-26 09:30:00,83.56,84.24,83.56,83.97,195505.0,77.791,78.4241,77.791,78.1727,195505.0
2023-06-26 10:00:00,83.95,84.06,83.34,83.42,602874.0,78.1541,78.2565,77.5862,77.6607,602874.0
2023-06-26 10:30:00,83.42,83.64,83.34,83.58,201876.0,77.6607,77.8655,77.5862,77.8096,201876.0
2023-06-26 11:00:00,83.58,83.61,83.24,83.35,274525.0,77.8096,77.8376,77.4931,77.5955,274525.0
2023-06-26 11:30:00,83.35,83.69,83.32,83.69,183373.0,77.5955,77.912,77.5676,77.912,183373.0
2023-06-26 12:00:00,83.69,83.82,83.62,83.73,211518.0,77.912,78.0331,77.8469,77.9493,211518.0
2023-06-26 12:30:00,83.73,83.73,83.5,83.67,296368.0,77.9493,77.9493,77.7351,77.8934,296368.0
2023-06-26 13:00:00,83.67,83.78,83.61,83.73,215647.0,77.8934,77.9958,77.8376,77.9493,215647.0
2023-06-26 13:30:00,83.73,83.74,83.42,83.42,148035.0,77.9493,77.9586,77.6607,77.6607,148035.0
2023-06-26 14:00:00,83.42,83.53,83.36,83.52,185163.0,77.6607,77.7631,77.6048,77.7538,185163.0
2023-06-26 14:30:00,83.51,83.85,83.5,83.83,162586.0,77.7445,78.061,77.7351,78.0424,162586.0
2023-06-26 15:00:00,83.83,83.94,83.74,83.92,201542.0,78.0424,78.1448,77.9586,78.1261,201542.0
2023-06-26 15:30:00,83.92,83.96,83.56,83.59,798850.0,78.1261,78.1634,77.791,77.8189,798850.0
2023-06-27 09:30:00,83.91,83.99,83.63,83.84,388963.0,78.1168,78.1913,77.8562,78.0517,388963.0
2023-06-27 10:00:00,83.84,84.08,83.37,83.97,471416.0,78.0517,78.2751,77.6141,78.1727,471416.0
2023-06-27 10:30:00,83.98,84.29,83.96,84.27,207936.0,78.182,78.4706,78.1634,78.452,207936.0
2023-06-27 11:00:00,84.26,84.32,84.07,84.16,207741.0,78.4427,78.4985,78.2658,78.3496,207741.0
2023-06-27 11:30:00,84.14,84.29,84.12,84.16,129068.0,78.331,78.4706,78.3123,78.3496,129068.0
2023-06-27 12:00:00,84.16,84.38,84.15,84.36,169961.0,78.3496,78.5544,78.3403,78.5358,169961.0
2023-06-27 12:30:00,84.37,84.55,84.33,84.5,142051.0,78.5451,78.7127,78.5078,78.6661,142051.0
2023-06-27 13:00:00,84.5,84.56,84.35,84.53,137207.0,78.6661,78.722,78.5265,78.694,137207.0
2023-06-27 13:30:00,84.54,84.65,84.5,84.61,167956.0,78.7033,78.8057,78.6661,78.7685,167956.0
2023-06-27 14:00:00,84.61,84.74,84.55,84.66,361340.0,78.7685,78.8895,78.7127,78.8151,361340.0
2023-06-27 14:30:00,84.67,84.87,84.64,84.81,291503.0,78.8244,79.0106,78.7964,78.9547,291503.0
2023-06-27 15:00:00,84.81,84.86,84.38,84.47,331103.0,78.9547,79.0013,78.5544,78.6382,331103.0
2023-06-27 15:30:00,84.47,84.59,84.27,84.43,809340.0,78.6382,78.7499,78.452,78.6009,809340.0
2023-06-28 09:30:00,84.54,84.56,84.0,84.13,246979.0,78.7033,78.722,78.2006,78.3217,246979.0
2023-06-28 10:00:00,84.14,84.17,83.84,83.97,216995.0,78.331,78.3589,78.0517,78.1727,216995.0
2023-06-28 10:30:00,83.98,84.15,83.64,83.73,355316.0,78.182,78.3403,77.8655,77.9493,355316.0
2023-06-28 11:00:00,83.73,83.87,83.66,83.85,135998.0,77.9493,78.0796,77.8841,78.061,135998.0
2023-06-28 11:30:00,83.85,83.99,83.83,83.86,110633.0,78.061,78.1913,78.0424,78.0703,110633.0
2023-06-28 12:00:00,83.86,84.18,83.84,84.1,124778.0,78.0703,78.3682,78.0517,78.2937,124778.0
2023-06-28 12:30:00,84.11,84.18,83.7,83.89,174327.0,78.303,78.3682,77.9213,78.0982,174327.0
2023-06-28 13:00:00,83.88,83.92,83.78,83.87,92986.0,78.0889,78.1261,77.9958,78.0796,92986.0
2023-06-28 13:30:00,83.89,83.9,83.75,83.79,161402.0,78.0982,78.1075,77.9679,78.0051,161402.0
2023-06-28 14:00:00,83.8,83.96,83.77,83.81,176730.0,78.0144,78.1634,77.9865,78.0237,176730.0
2023-06-28 14:30:00,83.81,83.92,83.76,83.82,211185.0,78.0237,78.1261,77.9772,78.0331,211185.0
2023-06-28 15:00:00,83.81,83.93,83.7,83.84,192200.0,78.0237,78.1355,77.9213,78.0517,192200.0
2023-06-28 15:30:00,83.84,84.0,83.73,84.0,720172.0,78.0517,78.2006,77.9493,78.2006,720172.0
2023-06-29 09:30:00,85.34,86.06,84.95,85.51,722591.0,79.4481,80.1184,79.085,79.6064,722591.0
2023-06-29 10:00:00,85.51,85.75,85.0,85.1,484086.0,79.6064,79.8298,79.1316,79.2247,484086.0
2023-06-29 10:30:00,85.1,85.23,84.63,84.98,424486.0,79.2247,79.3457,78.7871,79.113,424486.0
2023-06-29 11:00:00,85.0,85.06,84.82,84.94,312349.0,79.1316,79.1874,78.964,79.0757,312349.0
2023-06-29 11:30:00,84.93,85.09,84.87,85.04,222717.0,79.0664,79.2154,79.0106,79.1688,222717.0
2023-06-29 12:00:00,85.04,85.7,84.97,85.6,872409.0,79.1688,79.7833,79.1037,79.6902,872409.0
2023-06-29 12:30:00,85.62,85.67,85.43,85.55,506872.0,79.7088,79.7553,79.5319,79.6436,506872.0
2023-06-29 13:00:00,85.52,85.81,85.48,85.68,321945.0,79.6157,79.8857,79.5784,79.7646,321945.0
2023-06-29 13:30:00,85.69,85.69,85.31,85.35,267584.0,79.7739,79.7739,79.4202,79.4574,267584.0
2023-06-29 14:00:00,85.35,85.51,85.23,85.38,314372.0,79.4574,79.6064,79.3457,79.4853,314372.0
2023-06-29 14:30:00,85.38,85.4,85.22,85.28,261907.0,79.4853,79.504,79.3364,79.3923,261907.0
2023-06-29 15:00:00,85.29,85.34,85.01,85.16,485336.0,79.4016,79.4481,79.1409,79.2805,485336.0
2023-06-29 15:30:00,85.15,85.27,84.97,85.24,1348289.0,79.2712,79.3829,79.1037,79.355,1348289.0
2023-06-30 09:30:00,86.02,86.49,85.8,86.03,535131.0,80.0812,80.5187,79.8764,80.0905,535131.0
2023-06-30 10:00:00,86.04,86.37,85.96,86.16,339315.0,80.0998,80.407,80.0253,80.2115,339315.0
2023-06-30 10:30:00,86.16,86.17,85.72,85.88,218618.0,80.2115,80.2208,79.8019,79.9508,218618.0
2023-06-30 11:00:00,85.88,85.97,85.7,85.75,165025.0,79.9508,80.0346,79.7833,79.8298,165025.0
2023-06-30 11:30:00,85.74,85.82,85.61,85.79,142113.0,79.8205,79.895,79.6995,79.867,142113.0
2023-06-30 12:00:00,85.78,85.9,85.73,85.88,116746.0,79.8577,79.9694,79.8112,79.9508,116746.0
2023-06-30 12:30:00,85.89,85.92,85.8,85.85,115928.0,79.9601,79.9881,79.8764,79.9229,115928.0
2023-06-30 13:00:00,85.85,85.86,85.69,85.76,156716.0,79.9229,79.9322,79.7739,79.8391,156716.0
2023-06-30 13:30:00,85.76,85.87,85.75,85.81,197191.0,79.8391,79.9415,79.8298,79.8857,197191.0
2023-06-30 14:00:00,85.8,85.88,85.78,85.81,178626.0,79.8764,79.9508,79.8577,79.8857,178626.0
2023-06-30 14:30:00,85.81,85.89,85.8,85.84,164701.0,79.8857,79.9601,79.8764,79.9136,164701.0
2023-06-30 15:00:00,85.85,85.89,85.78,85.83,185287.0,79.9229,79.9601,79.8577,79.9043,185287.0
2023-06-30 15:30:00,85.82,85.84,85.4,85.41,808974.0,79.895,79.9136,79.504,79.5133,808974.0
2023-07-03 09:30:00,86.34,86.68,85.84,86.17,840717.0,80.3791,80.6956,79.9136,80.2208,840717.0
2023-07-03 10:00:00,86.15,86.51,86.08,86.44,631527.0,80.2022,80.5373,80.137,80.4722,631527.0
2023-07-03 10:30:00,86.45,87.18,86.36,87.12,514082.0,80.4815,81.1611,80.3977,81.1052,514082.0
2023-07-03 11:00:00,87.1,87.4,87.03,87.36,500376.0,81.0866,81.3659,81.0214,81.3287,500376.0
2023-07-03 11:30:00,87.35,87.66,87.25,87.44,416223.0,81.3193,81.6079,81.2262,81.4031,416223.0
2023-07-03 12:00:00,87.44,87.46,86.98,87.06,489442.0,81.4031,81.4217,80.9749,81.0494,489442.0
2023-07-03 12:30:00,87.06,87.16,86.18,86.34,898568.0,81.0494,81.1425,80.2301,80.3791,898568.0
2023-07-05 09:30:00,85.95,85.98,85.35,85.52,509056.0,80.016,80.0439,79.4574,79.6157,509056.0
2023-07-05 10:00:00,85.52,85.73,85.5,85.6,293144.0,79.6157,79.8112,79.5971,79.6902,293144.0
2023-07-05 10:30:00,85.59,85.79,85.58,85.76,257872.0,79.6809,79.867,79.6715,79.8391,257872.0
2023-07-05 11:00:00,85.77,86.22,85.69,86.12,214458.0,79.8484,80.2674,79.7739,80.1743,214458.0
2023-07-05 11:30:00,86.12,86.28,85.97,85.98,216724.0,80.1743,80.3232,80.0346,80.0439,216724.0
2023-07-05 12:00:00,85.98,86.04,85.92,86.0,283385.0,80.0439,80.0998,79.9881,80.0625,283385.0
2023-07-05 12:30:00,85.98,85.98,85.76,85.95,262169.0,80.0439,80.0439,79.8391,80.016,262169.0
2023-07-05 13:00:00,85.96,86.03,85.89,85.95,228875.0,80.0253,80.0905,79.9601,80.016,228875.0
2023-07-05 13:30:00,85.95,86.09,85.87,86.05,216734.0,80.016,80.1463,79.9415,80.1091,216734.0
2023-07-05 14:00:00,86.04,86.09,85.81,86.05,188135.0,80.0998,80.1463,79.8857,80.1091,188135.0
2023-07-05 14:30:00,86.05,86.09,85.96,86.01,194717.0,80.1091,80.1463,80.0253,80.0719,194717.0
2023-07-05 15:00:00,86.01,86.13,85.97,86.03,321949.0,80.0719,80.1836,80.0346,80.0905,321949.0
2023-07-05 15:30:00,86.03,86.08,85.81,85.91,1115639.0,80.0905,80.137,79.8857,79.9788,1115639.0
2023-07-06 09:30:00,84.85,84.92,83.9,84.05,649470.0,78.9919,79.0571,78.1075,78.2472,649470.0
2023-07-06 10:00:00,84.03,84.07,83.6,83.61,333163.0,78.2286,78.2658,77.8282,77.8376,333163.0
2023-07-06 10:30:00,83.6,83.68,83.25,83.37,382408.0,77.8282,77.9027,77.5024,77.6141,382408.0
2023-07-06 11:00:00,83.39,83.45,83.02,83.19,282803.0,77.6327,77.6886,77.2883,77.4465,282803.0
2023-07-06 11:30:00,83.19,83.55,83.19,83.49,318899.0,77.4465,77.7817,77.4465,77.7258,318899.0
2023-07-06 12:00:00,83.51,83.62,83.43,83.55,225849.0,77.7445,77.8469,77.67,77.7817,225849.0
2023-07-06 12:30:00,83.55,83.63,83.44,83.5,282133.0,77.7817,77.8562,77.6793,77.7351,282133.0
2023-07-06 13:00:00,83.5,83.55,83.47,83.48,287868.0,77.7351,77.7817,77.7072,77.7165,287868.0
2023-07-06 13:30:00,83.48,83.59,83.45,83.52,406096.0,77.7165,77.8189,77.6886,77.7538,406096.0
2023-07-06 14:00:00,83.52,83.54,83.44,83.49,264375.0,77.7538,77.7724,77.6793,77.7258,264375.0
2023-07-06 14:30:00,83.48,83.62,83.48,83.56,484430.0,77.7165,77.8469,77.7165,77.791,484430.0
2023-07-06 15:00:00,83.56,83.58,83.44,83.45,331899.0,77.791,77.8096,77.6793,77.6886,331899.0
2023-07-06 15:30:00,83.45,83.55,83.31,83.33,1597954.0,77.6886,77.7817,77.5583,77.5769,1597954.0
2023-07-07 09:30:00,83.01,83.6,82.9,83.5,642804.0,77.279,77.8282,77.1766,77.7351,642804.0
2023-07-07 10:00:00,83.5,83.77,83.45,83.64,519669.0,77.7351,77.9865,77.6886,77.8655,519669.0
2023-07-07 10:30:00,83.64,83.8,83.56,83.66,224297.0,77.8655,78.0144,77.791,77.8841,224297.0
2023-07-07 11:00:00,83.66,83.72,83.51,83.62,231645.0,77.8841,77.94,77.7445,77.8469,231645.0
2023-07-07 11:30:00,83.62,83.71,83.43,83.59,174191.0,77.8469,77.9306,77.67,77.8189,174191.0
2023-07-07 12:00:00,83.59,83.77,83.55,83.72,173603.0,77.8189,77.9865,77.7817,77.94,173603.0
2023-07-07 12:30:00,83.72,83.94,83.72,83.94,757677.0,77.94,78.1448,77.94,78.1448,757677.0
2023-07-07 13:00:00,83.94,84.04,83.84,83.89,368750.0,78.1448,78.2379,78.0517,78.0982,368750.0
2023-07-07 13:30:00,83.9,83.98,83.82,83.88,294444.0,78.1075,78.182,78.0331,78.0889,294444.0
2023-07-07 14:00:00,83.88,84.0,83.87,83.95,374838.0,78.0889,78.2006,78.0796,78.1541,374838.0
2023-07-07 14:30:00,83.95,84.0,83.8,83.97,295316.0,78.1541,78.2006,78.0144,78.1727,295316.0
2023-07-07 15:00:00,83.97,83.98,83.66,83.67,443942.0,78.1727,78.182,77.8841,77.8934,443942.0
2023-07-07 15:30:00,83.66,83.73,83.29,83.37,1151171.0,77.8841,77.9493,77.5396,77.6141,1151171.0
2023-07-10 09:30:00,83.42,84.19,83.35,84.09,493198.0,77.6607,78.3775,77.5955,78.2844,493198.0
2023-07-10 10:00:00,84.09,84.39,83.95,84.03,570146.0,78.2844,78.5637,78.1541,78.2286,570146.0
2023-07-10 10:30:00,84.04,84.09,83.79,83.84,199780.0,78.2379,78.2844,78.0051,78.0517,199780.0
2023-07-10 11:00:00,83.84,83.9,83.63,83.74,144941.0,78.0517,78.1075,77.8562,77.9586,144941.0
2023-07-10 11:30:00,83.73,83.92,83.73,83.78,215452.0,77.9493,78.1261,77.9493,77.9958,215452.0
2023-07-10 12:00:00,83.78,83.81,83.55,83.76,246699.0,77.9958,78.0237,77.7817,77.9772,246699.0
2023-07-10 12:30:00,83.76,83.85,83.69,83.74,188423.0,77.9772,78.061,77.912,77.9586,188423.0
2023-07-10 13:00:00,83.74,83.77,83.59,83.65,187207.0,77.9586,77.9865,77.8189,77.8748,187207.0
2023-07-10 13:30:00,83.64,83.73,83.59,83.7,163567.0,77.8655,77.9493,77.8189,77.9213,163567.0
2023-07-10 14:00:00,83.7,83.71,83.52,83.55,187433.0,77.9213,77.9306,77.7538,77.7817,187433.0
2023-07-10 14:30:00,83.54,83.56,83.37,83.41,197837.0,77.7724,77.791,77.6141,77.6514,197837.0
2023-07-10 15:00:00,83.41,83.43,83.19,83.22,356686.0,77.6514,77.67,77.4465,77.4745,356686.0
2023-07-10 15:30:00,83.23,83.42,83.18,83.42,773530.0,77.4838,77.6607,77.4372,77.6607,773530.0
2023-07-11 09:30:00,83.9,84.23,83.62,83.89,409074.0,78.1075,78.4147,77.8469,78.0982,409074.0
2023-07-11 10:00:00,83.89,84.11,83.72,84.1,401098.0,78.0982,78.303,77.94,78.2937,401098.0
2023-07-11 10:30:00,84.1,84.38,83.97,84.3,540345.0,78.2937,78.5544,78.1727,78.4799,540345.0
2023-07-11 11:00:00,84.3,84.45,84.28,84.34,437262.0,78.4799,78.6196,78.4613,78.5172,437262.0
2023-07-11 11:30:00,84.33,84.64,84.3,84.56,592223.0,78.5078,78.7964,78.4799,78.722,592223.0
2023-07-11 12:00:00,84.56,84.89,84.53,84.7,397492.0,78.722,79.0292,78.694,78.8523,397492.0
2023-07-11 12:30:00,84.7,84.71,84.51,84.55,639466.0,78.8523,78.8616,78.6754,78.7127,639466.0
2023-07-11 13:00:00,84.56,84.9,84.52,84.88,433993.0,78.722,79.0385,78.6847,79.0199,433993.0
2023-07-11 13:30:00,84.88,84.89,84.7,84.89,432236.0,79.0199,79.0292,78.8523,79.0292,432236.0
2023-07-11 14:00:00,84.89,85.26,84.83,85.25,659630.0,79.0292,79.3736,78.9733,79.3643,659630.0
2023-07-11 14:30:00,85.25,85.28,85.05,85.09,1051015.0,79.3643,79.3923,79.1781,79.2154,1051015.0
2023-07-11 15:00:00,85.09,85.35,85.0,85.33,371919.0,79.2154,79.4574,79.1316,79.4388,371919.0
2023-07-11 15:30:00,85.33,85.43,84.84,84.96,1847092.0,79.4388,79.5319,78.9826,79.0943,1847092.0
2023-07-12 09:30:00,86.68,87.71,86.59,87.13,1370214.0,80.6956,81.6545,80.6118,81.1145,1370214.0
2023-07-12 10:00:00,87.13,87.29,86.62,86.84,402459.0,81.1145,81.2635,80.6397,80.8446,402459.0
2023-07-12 10:30:00,86.86,87.15,86.71,87.11,384373.0,80.8632,81.1331,80.7235,81.0959,384373.0
2023-07-12 11:00:00,87.11,87.16,86.56,86.59,431168.0,81.0959,81.1425,80.5839,80.6118,431168.0
2023-07-12 11:30:00,86.56,86.58,86.22,86.37,350716.0,80.5839,80.6025,80.2674,80.407,350716.0
2023-07-12 12:00:00,86.36,86.48,86.3,86.36,175756.0,80.3977,80.5094,80.3418,80.3977,175756.0
2023-07-12 12:30:00,86.37,86.57,86.33,86.39,189584.0,80.407,80.5932,80.3698,80.4256,189584.0
2023-07-12 13:00:00,86.39,86.43,86.11,86.37,255698.0,80.4256,80.4629,80.165,80.407,255698.0
2023-07-12 13:30:00,86.37,86.39,86.17,86.31,160049.0,80.407,80.4256,80.2208,80.3511,160049.0
2023-07-12 14:00:00,86.32,86.32,86.14,86.16,174988.0,80.3605,80.3605,80.1929,80.2115,174988.0
2023-07-12 14:30:00,86.15,86.19,85.82,85.88,216763.0,80.2022,80.2394,79.895,79.9508,216763.0
2023-07-12 15:00:00,85.87,85.91,85.6,85.8,402189.0,79.9415,79.9788,79.6902,79.8764,402189.0
2023-07-12 15:30:00,85.8,85.84,85.66,85.79,951144.0,79.8764,79.9136,79.746,79.867,951144.0
2023-07-13 09:30:00,86.23,86.64,85.92,86.07,617334.0,80.2767,80.6584,79.9881,80.1277,617334.0
2023-07-13 10:00:00,86.07,86.38,86.04,86.3,303611.0,80.1277,80.4163,80.0998,80.3418,303611.0
2023-07-13 10:30:00,86.31,86.33,85.89,85.95,304144.0,80.3511,80.3698,79.9601,80.016,304144.0
2023-07-13 11:00:00,85.96,86.11,85.86,85.86,193426.0,80.0253,80.165,79.9322,79.9322,193426.0
2023-07-13 11:30:00,85.87,85.91,85.77,85.78,177044.0,79.9415,79.9788,79.8484,79.8577,177044.0
2023-07-13 12:00:00,85.78,85.85,85.74,85.79,213266.0,79.8577,79.9229,79.8205,79.867,213266.0
2023-07-13 12:30:00,85.8,85.97,85.77,85.87,280671.0,79.8764,80.0346,79.8484,79.9415,280671.0
2023-07-13 13:00:00,85.88,85.97,85.75,85.81,191133.0,79.9508,80.0346,79.8298,79.8857,191133.0
2023-07-13 13:30:00,85.82,85.9,85.77,85.82,173516.0,79.895,79.9694,79.8484,79.895,173516.0
2023-07-13 14:00:00,85.83,85.97,85.82,85.86,230315.0,79.9043,80.0346,79.895,79.9322,230315.0
2023-07-13 14:30:00,85.85,85.94,85.82,85.92,195845.0,79.9229,80.0067,79.895,79.9881,195845.0
2023-07-13 15:00:00,85.93,86.13,85.82,86.08,334660.0,79.9974,80.1836,79.895,80.137,334660.0
2023-07-13 15:30:00,86.07,86.29,86.02,86.21,889649.0,80.1277,80.3325,80.0812,80.258,889649.0
2023-07-14 09:30:00,87.41,87.42,86.41,86.44,522754.0,81.3752,81.3845,80.4442,80.4722,522754.0
2023-07-14 10:00:00,86.43,86.52,85.95,85.96,397772.0,80.4629,80.5466,80.016,80.0253,397772.0
2023-07-14 10:30:00,85.95,85.99,85.56,85.81,526994.0,80.016,80.0532,79.6529,79.8857,526994.0
2023-07-14 11:00:00,85.8,85.88,85.61,85.83,276183.0,79.8764,79.9508,79.6995,79.9043,276183.0
2023-07-14 11:30:00,85.83,86.18,85.8,86.01,681041.0,79.9043,80.2301,79.8764,80.0719,681041.0
2023-07-14 12:00:00,86.02,86.18,85.93,85.97,277382.0,80.0812,80.2301,79.9974,80.0346,277382.0
2023-07-14 12:30:00,85.98,86.1,85.89,85.95,231357.0,80.0439,80.1556,79.9601,80.016,231357.0
2023-07-14 13:00:00,85.95,85.99,85.77,85.9,274193.0,80.016,80.0532,79.8484,79.9694,274193.0
2023-07-14 13:30:00,85.9,85.96,85.85,85.87,265733.0,79.9694,80.0253,79.9229,79.9415,265733.0
2023-07-14 14:00:00,85.88,85.95,85.8,85.9,185450.0,79.9508,80.016,79.8764,79.9694,185450.0
2023-07-14 14:30:00,85.9,85.91,85.76,85.84,205981.0,79.9694,79.9788,79.8391,79.9136,205981.0
2023-07-14 15:00:00,85.85,85.93,85.63,85.68,341987.0,79.9229,79.9974,79.7181,79.7646,341987.0
2023-07-14 15:30:00,85.67,85.91,85.58,85.8,1132052.0,79.7553,79.9788,79.6715,79.8764,1132052.0
2023-07-17 09:30:00,85.68,86.66,85.68,86.37,558242.0,79.7646,80.677,79.7646,80.407,558242.0
2023-07-17 10:00:00,86.37,86.45,85.99,86.04,313935.0,80.407,80.4815,80.0532,80.0998,313935.0
2023-07-17 10:30:00,86.05,86.52,85.99,86.46,313027.0,80.1091,80.5466,80.0532,80.4908,313027.0
2023-07-17 11:00:00,86.45,86.47,86.22,86.28,242295.0,80.4815,80.5001,80.2674,80.3232,242295.0
2023-07-17 11:30:00,86.29,86.49,86.19,86.47,266899.0,80.3325,80.5187,80.2394,80.5001,266899.0
2023-07-17 12:00:00,86.47,86.69,86.44,86.64,310609.0,80.5001,80.7049,80.4722,80.6584,310609.0
2023-07-17 12:30:00,86.64,86.9,86.61,86.69,289300.0,80.6584,80.9004,80.6304,80.7049,289300.0
2023-07-17 13:00:00,86.68,86.78,86.49,86.5,288201.0,80.6956,80.7887,80.5187,80.528,288201.0
2023-07-17 13:30:00,86.5,86.67,86.42,86.45,274587.0,80.528,80.6863,80.4535,80.4815,274587.0
2023-07-17 14:00:00,86.45,86.71,86.34,86.6,251996.0,80.4815,80.7235,80.3791,80.6211,251996.0
2023-07-17 14:30:00,86.6,86.65,86.53,86.64,222934.0,80.6211,80.6677,80.556,80.6584,222934.0
2023-07-17 15:00:00,86.63,86.73,86.47,86.59,528459.0,80.649,80.7421,80.5001,80.6118,528459.0
2023-07-17 15:30:00,86.58,86.7,86.33,86.42,1350529.0,80.6025,80.7142,80.3698,80.4535,1350529.0
2023-07-18 09:30:00,87.54,91.04,87.1,90.87,3020457.0,81.4962,84.7546,81.0866,84.5963,3020457.0
2023-07-18 10:00:00,90.87,91.71,90.86,91.12,2049834.0,84.5963,85.3783,84.587,84.8291,2049834.0
2023-07-18 10:30:00,91.12,92.32,91.01,91.9,1676182.0,84.8291,85.9462,84.7267,85.5552,1676182.0
2023-07-18 11:00:00,91.9,92.02,91.5,91.77,1368520.0,85.5552,85.6669,85.1828,85.4342,1368520.0
2023-07-18 11:30:00,91.77,92.25,91.41,91.98,1004862.0,85.4342,85.881,85.099,85.6297,1004862.0
2023-07-18 12:00:00,91.99,92.56,91.85,92.07,1103710.0,85.639,86.1696,85.5087,85.7135,1103710.0
2023-07-18 12:30:00,92.07,92.19,91.61,91.62,555994.0,85.7135,85.8252,85.2852,85.2945,555994.0
2023-07-18 13:00:00,91.62,91.65,91.36,91.5,416828.0,85.2945,85.3225,85.0525,85.1828,416828.0
2023-07-18 13:30:00,91.5,91.77,91.47,91.68,302973.0,85.1828,85.4342,85.1549,85.3504,302973.0
2023-07-18 14:00:00,91.67,91.74,91.48,91.57,329464.0,85.3411,85.4063,85.1642,85.248,329464.0
2023-07-18 14:30:00,91.56,91.71,91.4,91.62,376783.0,85.2387,85.3783,85.0897,85.2945,376783.0
2023-07-18 15:00:00,91.62,92.11,91.58,91.86,822313.0,85.2945,85.7507,85.2573,85.518,822313.0
2023-07-18 15:30:00,91.86,91.98,91.61,91.94,2109474.0,85.518,85.6297,85.2852,85.5924,2109474.0
2023-07-19 09:30:00,91.43,93.19,91.32,92.79,1465731.0,85.1177,86.7561,85.0153,86.3838,1465731.0
2023-07-19 10:00:00,92.79,93.6,92.6,92.64,1106789.0,86.3838,87.1378,86.2069,86.2441,1106789.0
2023-07-19 10:30:00,92.64,93.01,92.6,92.76,474112.0,86.2441,86.5886,86.2069,86.3558,474112.0
2023-07-19 11:00:00,92.77,92.94,92.56,92.74,290602.0,86.3651,86.5234,86.1696,86.3372,290602.0
2023-07-19 11:30:00,92.75,93.16,92.69,93.12,431713.0,86.3465,86.7282,86.2907,86.691,431713.0
2023-07-19 12:00:00,93.13,93.24,92.93,93.16,363580.0,86.7003,86.8027,86.5141,86.7282,363580.0
2023-07-19 12:30:00,93.15,93.27,92.87,93.27,360190.0,86.7189,86.8306,86.4582,86.8306,360190.0
2023-07-19 13:00:00,93.27,93.39,93.14,93.39,367598.0,86.8306,86.9423,86.7096,86.9423,367598.0
2023-07-19 13:30:00,93.39,93.49,93.14,93.34,382306.0,86.9423,87.0354,86.7096,86.8958,382306.0
2023-07-19 14:00:00,93.35,93.41,93.22,93.37,344818.0,86.9051,86.961,86.7841,86.9237,344818.0
2023-07-19 14:30:00,93.37,93.86,93.31,93.76,639497.0,86.9237,87.3799,86.8679,87.2868,639497.0
2023-07-19 15:00:00,93.76,93.79,93.4,93.52,460753.0,87.2868,87.3147,86.9516,87.0634,460753.0
2023-07-19 15:30:00,93.52,93.52,93.13,93.16,1171990.0,87.0634,87.0634,86.7003,86.7282,1171990.0
2023-07-20 09:30:00,93.11,94.14,92.86,93.97,679462.0,86.6817,87.6406,86.4489,87.4823,679462.0
2023-07-20 10:00:00,93.98,93.99,92.92,93.21,673952.0,87.4916,87.5009,86.5048,86.7748,673952.0
2023-07-20 10:30:00,93.19,93.39,93.05,93.27,573590.0,86.7561,86.9423,86.6258,86.8306,573590.0
2023-07-20 11:00:00,93.27,93.52,93.15,93.45,463632.0,86.8306,87.0634,86.7189,86.9982,463632.0
2023-07-20 11:30:00,93.46,93.88,93.41,93.83,453840.0,87.0075,87.3985,86.961,87.352,453840.0
2023-07-20 12:00:00,93.83,94.07,93.75,94.04,389926.0,87.352,87.5754,87.2775,87.5475,389926.0
2023-07-20 12:30:00,94.03,94.05,93.61,93.67,340775.0,87.5382,87.5568,87.1471,87.203,340775.0
2023-07-20 13:00:00,93.68,93.91,93.59,93.83,299274.0,87.2123,87.4264,87.1285,87.352,299274.0
2023-07-20 13:30:00,93.83,93.95,93.68,93.88,249517.0,87.352,87.4637,87.2123,87.3985,249517.0
2023-07-20 14:00:00,93.88,93.9,93.57,93.6,344718.0,87.3985,87.4171,87.1099,87.1378,344718.0
2023-07-20 14:30:00,93.61,93.95,93.59,93.84,366341.0,87.1471,87.4637,87.1285,87.3613,366341.0
2023-07-20 15:00:00,93.84,93.96,93.72,93.77,371933.0,87.3613,87.473,87.2496,87.2961,371933.0
2023-07-20 15:30:00,93.78,93.89,93.6,93.81,1043152.0,87.3054,87.4078,87.1378,87.3333,1043152.0
2023-07-21 09:30:00,94.27,94.35,93.06,93.54,713315.0,87.7616,87.8361,86.6351,87.082,713315.0
2023-07-21 10:00:00,93.54,93.94,93.36,93.71,439819.0,87.082,87.4544,86.9144,87.2402,439819.0
2023-07-21 10:30:00,93.71,94.01,93.59,93.82,314434.0,87.2402,87.5195,87.1285,87.3427,314434.0
2023-07-21 11:00:00,93.81,94.14,93.77,94.06,196134.0,87.3333,87.6406,87.2961,87.5661,196134.0
2023-07-21 11:30:00,94.07,94.4,94.02,94.37,311868.0,87.5754,87.8826,87.5288,87.8547,311868.0
2023-07-21 12:00:00,94.36,94.36,94.11,94.23,198494.0,87.8454,87.8454,87.6126,87.7243,198494.0
2023-07-21 12:30:00,94.23,94.33,93.87,94.1,178653.0,87.7243,87.8174,87.3892,87.6033,178653.0
2023-07-21 13:00:00,94.09,94.1,93.95,94.02,115331.0,87.594,87.6033,87.4637,87.5288,115331.0
2023-07-21 13:30:00,94.04,94.16,94.01,94.14,140579.0,87.5475,87.6592,87.5195,87.6406,140579.0
2023-07-21 14:00:00,94.15,94.16,94.0,94.06,237964.0,87.6499,87.6592,87.5102,87.5661,237964.0
2023-07-21 14:30:00,94.06,94.22,94.0,94.19,204537.0,87.5661,87.715,87.5102,87.6871,204537.0
2023-07-21 15:00:00,94.18,94.19,93.98,94.07,338947.0,87.6778,87.6871,87.4916,87.5754,338947.0
2023-07-21 15:30:00,94.08,94.1,93.89,94.0,731175.0,87.5847,87.6033,87.4078,87.5102,731175.0
2023-07-24 09:30:00,94.01,94.23,93.7,93.9,454894.0,87.5195,87.7243,87.2309,87.4171,454894.0
2023-07-24 10:00:00,93.9,94.34,93.75,94.24,405179.0,87.4171,87.8267,87.2775,87.7337,405179.0
2023-07-24 10:30:00,94.25,94.57,94.22,94.56,382221.0,87.743,88.0409,87.715,88.0316,382221.0
2023-07-24 11:00:00,94.56,94.72,94.38,94.68,249412.0,88.0316,88.1805,87.864,88.1433,249412.0
2023-07-24 11:30:00,94.7,95.06,94.68,95.05,390021.0,88.1619,88.497,88.1433,88.4877,390021.0
2023-07-24 12:00:00,95.05,95.35,95.04,95.29,277789.0,88.4877,88.767,88.4784,88.7112,277789.0
2023-07-24 12:30:00,95.3,95.4,95.12,95.28,251906.0,88.7205,88.8136,88.5529,88.7019,251906.0
2023-07-24 13:00:00,95.27,95.33,94.78,94.94,340299.0,88.6925,88.7484,88.2364,88.3853,340299.0
2023-07-24 13:30:00,94.95,95.02,94.84,94.9,217924.0,88.3946,88.4598,88.2922,88.3481,217924.0
2023-07-24 14:00:00,94.88,94.93,94.79,94.86,291221.0,88.3295,88.376,88.2457,88.3108,291221.0
2023-07-24 14:30:00,94.86,94.9,94.69,94.77,177105.0,88.3108,88.3481,88.1526,88.2271,177105.0
2023-07-24 15:00:00,94.74,94.83,94.62,94.62,325573.0,88.1991,88.2829,88.0874,88.0874,325573.0
2023-07-24 15:30:00,94.62,94.81,94.52,94.66,812055.0,88.0874,88.2643,87.9943,88.1247,812055.0
2023-07-25 09:30:00,94.7,95.57,94.67,94.82,760900.0,88.1619,88.9718,88.134,88.2736,760900.0
2023-07-25 10:00:00,94.79,95.13,94.7,95.0,396555.0,88.2457,88.5622,88.1619,88.4412,396555.0
2023-07-25 10:30:00,94.99,95.31,94.95,95.04,381072.0,88.4319,88.7298,88.3946,88.4784,381072.0
2023-07-25 11:00:00,95.03,95.15,94.91,95.08,224576.0,88.4691,88.5808,88.3574,88.5157,224576.0
2023-07-25 11:30:00,95.08,95.31,95.03,95.25,184269.0,88.5157,88.7298,88.4691,88.6739,184269.0
2023-07-25 12:00:00,95.25,95.34,95.18,95.3,159598.0,88.6739,88.7577,88.6088,88.7205,159598.0
2023-07-25 12:30:00,95.31,95.44,95.28,95.41,245595.0,88.7298,88.8508,88.7019,88.8229,245595.0
2023-07-25 13:00:00,95.41,95.45,95.15,95.15,216495.0,88.8229,88.8601,88.5808,88.5808,216495.0
2023-07-25 13:30:00,95.15,95.19,95.04,95.09,173632.0,88.5808,88.6181,88.4784,88.525,173632.0
2023-07-25 14:00:00,95.08,95.09,94.96,95.05,221459.0,88.5157,88.525,88.4039,88.4877,221459.0
2023-07-25 14:30:00,95.06,95.14,94.51,94.73,481862.0,88.497,88.5715,87.985,88.1898,481862.0
2023-07-25 15:00:00,94.73,94.81,94.6,94.65,307403.0,88.1898,88.2643,88.0688,88.1153,307403.0
2023-07-25 15:30:00,94.64,94.65,94.41,94.45,858252.0,88.106,88.1153,87.8919,87.9292,858252.0
2023-07-26 09:30:00,94.4,95.15,94.15,94.24,545143.0,87.8826,88.5808,87.6499,87.7337,545143.0
2023-07-26 10:00:00,94.25,94.28,93.78,94.02,370331.0,87.743,87.7709,87.3054,87.5288,370331.0
2023-07-26 10:30:00,94.03,94.05,93.72,93.99,219030.0,87.5382,87.5568,87.2496,87.5009,219030.0
2023-07-26 11:00:00,93.98,94.05,93.81,93.88,242960.0,87.4916,87.5568,87.3333,87.3985,242960.0
2023-07-26 11:30:00,93.87,93.96,93.61,93.88,435448.0,87.3892,87.473,87.1471,87.3985,435448.0
2023-07-26 12:00:00,93.88,94.13,93.86,93.91,340822.0,87.3985,87.6312,87.3799,87.4264,340822.0
2023-07-26 12:30:00,93.9,93.94,93.63,93.72,184323.0,87.4171,87.4544,87.1658,87.2496,184323.0
2023-07-26 13:00:00,93.72,93.94,93.6,93.61,214102.0,87.2496,87.4544,87.1378,87.1471,214102.0
2023-07-26 13:30:00,93.61,93.63,93.46,93.48,257124.0,87.1471,87.1658,87.0075,87.0261,257124.0
2023-07-26 14:00:00,93.46,93.8,93.4,93.8,193310.0,87.0075,87.324,86.9516,87.324,193310.0
2023-07-26 14:30:00,93.79,94.27,93.75,94.04,389478.0,87.3147,87.7616,87.2775,87.5475,389478.0
2023-07-26 15:00:00,94.06,94.11,93.42,93.48,597709.0,87.5661,87.6126,86.9703,87.0261,597709.0
2023-07-26 15:30:00,93.5,93.6,93.28,93.57,895026.0,87.0447,87.1378,86.8399,87.1099,895026.0
2023-07-27 09:30:00,93.65,93.9,93.14,93.48,495871.0,87.1844,87.4171,86.7096,87.0261,495871.0
2023-07-27 10:00:00,93.5,94.7,93.39,94.46,724075.0,87.0447,88.1619,86.9423,87.9385,724075.0
2023-07-27 10:30:00,94.43,94.71,94.12,94.17,342728.0,87.9105,88.1712,87.6219,87.6685,342728.0
2023-07-27 11:00:00,94.2,94.21,93.76,93.86,264541.0,87.6964,87.7057,87.2868,87.3799,264541.0
2023-07-27 11:30:00,93.87,94.12,93.83,93.89,178030.0,87.3892,87.6219,87.352,87.4078,178030.0
2023-07-27 12:00:00,93.91,93.95,93.76,93.94,184655.0,87.4264,87.4637,87.2868,87.4544,184655.0
2023-07-27 12:30:00,93.94,94.06,93.88,94.05,152533.0,87.4544,87.5661,87.3985,87.5568,152533.0
2023-07-27 13:00:00,94.06,94.09,93.49,93.56,211002.0,87.5661,87.594,87.0354,87.1006,211002.0
2023-07-27 13:30:00,93.55,93.64,93.38,93.44,199402.0,87.0913,87.1751,86.933,86.9889,199402.0
2023-07-27 14:00:00,93.44,93.53,93.07,93.16,273102.0,86.9889,87.0727,86.6444,86.7282,273102.0
2023-07-27 14:30:00,93.17,93.25,92.84,92.95,316758.0,86.7375,86.812,86.4303,86.5327,316758.0
2023-07-27 15:00:00,92.94,93.1,92.8,92.81,238733.0,86.5234,86.6724,86.3931,86.4024,238733.0
2023-07-27 15:30:00,92.8,92.92,92.55,92.76,771024.0,86.3931,86.5048,86.1603,86.3558,771024.0
2023-07-28 09:30:00,92.46,92.6,91.09,91.7,572386.0,86.8756,87.0071,85.5883,86.1615,572386.0
2023-07-28 10:00:00,91.7,92.47,91.66,92.34,486859.0,86.1615,86.8849,86.1239,86.7628,486859.0
2023-07-28 10:30:00,92.35,92.45,91.9,92.05,249839.0,86.7722,86.8662,86.3494,86.4903,249839.0
2023-07-28 11:00:00,92.07,92.19,91.92,92.07,132368.0,86.5091,86.6219,86.3682,86.5091,132368.0
2023-07-28 11:30:00,92.07,92.2,91.62,91.66,220029.0,86.5091,86.6313,86.0863,86.1239,220029.0
2023-07-28 12:00:00,91.66,91.74,91.51,91.61,193357.0,86.1239,86.199,85.9829,86.0769,193357.0
2023-07-28 12:30:00,91.59,91.74,91.57,91.68,120851.0,86.0581,86.199,86.0393,86.1427,120851.0
2023-07-28 13:00:00,91.68,91.68,91.44,91.5,172663.0,86.1427,86.1427,85.9172,85.9735,172663.0
2023-07-28 13:30:00,91.49,91.54,91.19,91.46,200769.0,85.9641,86.0111,85.6823,85.936,200769.0
2023-07-28 14:00:00,91.45,91.59,91.43,91.53,187976.0,85.9266,86.0581,85.9078,86.0017,187976.0
2023-07-28 14:30:00,91.53,91.61,91.4,91.52,146139.0,86.0017,86.0769,85.8796,85.9923,146139.0
2023-07-28 15:00:00,91.54,91.58,91.43,91.5,200105.0,86.0111,86.0487,85.9078,85.9735,200105.0
2023-07-28 15:30:00,91.49,91.66,91.46,91.57,819696.0,85.9641,86.1239,85.936,86.0393,819696.0
2023-07-31 09:30:00,91.89,92.12,91.6,91.92,403353.0,86.34,86.5561,86.0675,86.3682,403353.0
2023-07-31 10:00:00,91.92,92.02,91.72,91.97,257630.0,86.3682,86.4621,86.1802,86.4151,257630.0
2023-07-31 10:30:00,91.97,92.2,91.65,91.73,259721.0,86.4151,86.6313,86.1145,86.1896,259721.0
2023-07-31 11:00:00,91.73,91.92,91.63,91.79,193923.0,86.1896,86.3682,86.0957,86.246,193923.0
2023-07-31 11:30:00,91.78,91.84,91.38,91.41,201488.0,86.2366,86.293,85.8608,85.889,201488.0
2023-07-31 12:00:00,91.41,91.55,91.38,91.47,138819.0,85.889,86.0205,85.8608,85.9453,138819.0
2023-07-31 12:30:00,91.45,91.51,91.4,91.51,130276.0,85.9266,85.9829,85.8796,85.9829,130276.0
2023-07-31 13:00:00,91.51,91.65,91.41,91.42,168728.0,85.9829,86.1145,85.889,85.8984,168728.0
2023-07-31 13:30:00,91.41,91.49,91.33,91.34,123318.0,85.889,85.9641,85.8138,85.8232,123318.0
2023-07-31 14:00:00,91.34,91.43,91.16,91.24,172260.0,85.8232,85.9078,85.6541,85.7292,172260.0
2023-07-31 14:30:00,91.26,91.4,91.25,91.34,160210.0,85.748,85.8796,85.7386,85.8232,160210.0
2023-07-31 15:00:00,91.36,91.37,91.14,91.28,192799.0,85.842,85.8514,85.6353,85.7668,192799.0
2023-07-31 15:30:00,91.28,91.58,91.04,91.57,712882.0,85.7668,86.0487,85.5413,86.0393,712882.0
2023-08-01 09:30:00,91.2,91.43,90.76,91.05,303889.0,85.6917,85.9078,85.2782,85.5507,303889.0
2023-08-01 10:00:00,91.04,91.18,90.81,90.99,208588.0,85.5413,85.6729,85.3252,85.4943,208588.0
2023-08-01 10:30:00,90.99,90.99,90.71,90.77,224170.0,85.4943,85.4943,85.2312,85.2876,224170.0
2023-08-01 11:00:00,90.8,91.11,90.71,90.76,151812.0,85.3158,85.6071,85.2312,85.2782,151812.0
2023-08-01 11:30:00,90.77,90.77,90.63,90.71,122529.0,85.2876,85.2876,85.1561,85.2312,122529.0
2023-08-01 12:00:00,90.72,90.81,90.68,90.75,91155.0,85.2406,85.3252,85.2031,85.2688,91155.0
2023-08-01 12:30:00,90.74,90.82,90.69,90.78,114396.0,85.2594,85.3346,85.2125,85.297,114396.0
2023-08-01 13:00:00,90.8,90.81,90.64,90.81,131256.0,85.3158,85.3252,85.1655,85.3252,131256.0
2023-08-01 13:30:00,90.8,90.86,90.71,90.74,130829.0,85.3158,85.3722,85.2312,85.2594,130829.0
2023-08-01 14:00:00,90.74,91.0,90.74,90.93,149763.0,85.2594,85.5037,85.2594,85.438,149763.0
2023-08-01 14:30:00,90.94,91.06,90.89,91.05,154284.0,85.4474,85.5601,85.4004,85.5507,154284.0
2023-08-01 15:00:00,91.04,91.2,91.01,91.11,236131.0,85.5413,85.6917,85.5131,85.6071,236131.0
2023-08-01 15:30:00,91.1,91.2,90.89,90.95,783026.0,85.5977,85.6917,85.4004,85.4568,783026.0
2023-08-02 09:30:00,89.52,90.14,89.52,89.89,550164.0,84.1131,84.6957,84.1131,84.4608,550164.0
2023-08-02 10:00:00,89.89,90.03,89.43,89.61,472232.0,84.4608,84.5923,84.0286,84.1977,472232.0
2023-08-02 10:30:00,89.62,89.77,88.83,88.89,320270.0,84.2071,84.348,83.4648,83.5212,320270.0
2023-08-02 11:00:00,88.89,89.15,88.79,89.15,312912.0,83.5212,83.7655,83.4272,83.7655,312912.0
2023-08-02 11:30:00,89.15,89.33,88.92,88.92,189730.0,83.7655,83.9346,83.5494,83.5494,189730.0
2023-08-02 12:00:00,88.93,89.4,88.91,89.25,221300.0,83.5588,84.0004,83.54,83.8594,221300.0
2023-08-02 12:30:00,89.25,89.53,89.23,89.33,140807.0,83.8594,84.1225,83.8406,83.9346,140807.0
2023-08-02 13:00:00,89.33,89.62,89.33,89.53,249956.0,83.9346,84.2071,83.9346,84.1225,249956.0
2023-08-02 13:30:00,89.53,89.65,89.41,89.45,154658.0,84.1225,84.2353,84.0098,84.0474,154658.0
2023-08-02 14:00:00,89.43,89.49,89.32,89.36,106691.0,84.0286,84.0849,83.9252,83.9628,106691.0
2023-08-02 14:30:00,89.36,89.5,89.34,89.41,135111.0,83.9628,84.0943,83.944,84.0098,135111.0
2023-08-02 15:00:00,89.4,89.52,89.27,89.28,237898.0,84.0004,84.1131,83.8782,83.8876,237898.0
2023-08-02 15:30:00,89.28,89.52,89.2,89.3,961295.0,83.8876,84.1131,83.8125,83.9064,961295.0
2023-08-03 09:30:00,88.84,89.46,88.51,88.97,378274.0,83.4742,84.0567,83.1641,83.5963,378274.0
2023-08-03 10:00:00,88.95,89.19,88.79,88.8,308727.0,83.5776,83.8031,83.4272,83.4366,308727.0
2023-08-03 10:30:00,88.78,89.1,88.77,89.0,156149.0,83.4178,83.7185,83.4084,83.6245,156149.0
2023-08-03 11:00:00,89.0,89.13,88.91,89.04,218200.0,83.6245,83.7467,83.54,83.6621,218200.0
2023-08-03 11:30:00,89.05,89.39,89.03,89.21,562316.0,83.6715,83.991,83.6527,83.8218,562316.0
2023-08-03 12:00:00,89.2,89.34,89.07,89.29,149156.0,83.8125,83.944,83.6903,83.897,149156.0
2023-08-03 12:30:00,89.3,89.32,89.16,89.19,154110.0,83.9064,83.9252,83.7749,83.8031,154110.0
2023-08-03 13:00:00,89.19,89.52,89.18,89.43,174581.0,83.8031,84.1131,83.7937,84.0286,174581.0
2023-08-03 13:30:00,89.43,89.47,89.24,89.28,144684.0,84.0286,84.0661,83.85,83.8876,144684.0
2023-08-03 14:00:00,89.28,89.51,89.24,89.38,202079.0,83.8876,84.1037,83.85,83.9816,202079.0
2023-08-03 14:30:00,89.38,89.42,89.21,89.39,113419.0,83.9816,84.0192,83.8218,83.991,113419.0
2023-08-03 15:00:00,89.39,89.45,89.15,89.25,144322.0,83.991,84.0474,83.7655,83.8594,144322.0
2023-08-03 15:30:00,89.24,89.38,89.12,89.12,843454.0,83.85,83.9816,83.7373,83.7373,843454.0
2023-08-04 09:30:00,89.35,89.91,89.26,89.69,471576.0,83.9534,84.4796,83.8688,84.2729,471576.0
2023-08-04 10:00:00,89.69,89.74,89.34,89.74,419469.0,84.2729,84.3198,83.944,84.3198,419469.0
2023-08-04 10:30:00,89.73,89.99,89.69,89.75,404222.0,84.3104,84.5547,84.2729,84.3292,404222.0
2023-08-04 11:00:00,89.76,89.76,89.48,89.59,217117.0,84.3386,84.3386,84.0755,84.1789,217117.0
2023-08-04 11:30:00,89.6,89.62,89.41,89.48,158486.0,84.1883,84.2071,84.0098,84.0755,158486.0
2023-08-04 12:00:00,89.48,89.7,89.39,89.56,215625.0,84.0755,84.2823,83.991,84.1507,215625.0
2023-08-04 12:30:00,89.57,90.02,89.56,90.01,274540.0,84.1601,84.5829,84.1507,84.5735,274540.0
2023-08-04 13:00:00,90.01,90.05,89.78,89.8,511848.0,84.5735,84.6111,84.3574,84.3762,511848.0
2023-08-04 13:30:00,89.8,89.89,89.55,89.55,167528.0,84.3762,84.4608,84.1413,84.1413,167528.0
2023-08-04 14:00:00,89.55,89.55,88.82,88.93,182187.0,84.1413,84.1413,83.4554,83.5588,182187.0
2023-08-04 14:30:00,88.94,88.99,88.68,88.73,211167.0,83.5682,83.6151,83.3239,83.3708,211167.0
2023-08-04 15:00:00,88.72,88.79,88.52,88.66,224933.0,83.3614,83.4272,83.1735,83.3051,224933.0
2023-08-04 15:30:00,88.66,88.83,88.58,88.82,830377.0,83.3051,83.4648,83.2299,83.4554,830377.0
2023-08-07 09:30:00,89.45,89.62,89.01,89.29,384187.0,84.0474,84.2071,83.6339,83.897,384187.0
2023-08-07 10:00:00,89.31,89.43,89.14,89.37,230107.0,83.9158,84.0286,83.7561,83.9722,230107.0
2023-08-07 10:30:00,89.37,89.71,89.34,89.42,305182.0,83.9722,84.2916,83.944,84.0192,305182.0
2023-08-07 11:00:00,89.42,89.56,89.32,89.38,145449.0,84.0192,84.1507,83.9252,83.9816,145449.0
2023-08-07 11:30:00,89.37,89.54,89.29,89.42,141777.0,83.9722,84.1319,83.897,84.0192,141777.0
2023-08-07 12:00:00,89.43,89.44,89.28,89.39,138166.0,84.0286,84.038,83.8876,83.991,138166.0
2023-08-07 12:30:00,89.4,89.43,89.23,89.34,105263.0,84.0004,84.0286,83.8406,83.944,105263.0
2023-08-07 13:00:00,89.34,89.38,89.13,89.14,173758.0,83.944,83.9816,83.7467,83.7561,173758.0
2023-08-07 13:30:00,89.14,89.35,89.12,89.32,130808.0,83.7561,83.9534,83.7373,83.9252,130808.0
2023-08-07 14:00:00,89.33,89.39,89.11,89.13,172853.0,83.9346,83.991,83.7279,83.7467,172853.0
2023-08-07 14:30:00,89.13,89.27,89.12,89.23,113633.0,83.7467,83.8782,83.7373,83.8406,113633.0
2023-08-07 15:00:00,89.23,89.28,89.0,89.01,136155.0,83.8406,83.8876,83.6245,83.6339,136155.0
2023-08-07 15:30:00,89.02,89.2,88.98,89.09,538622.0,83.6433,83.8125,83.6057,83.7091,538622.0
2023-08-08 09:30:00,87.85,87.88,86.47,86.95,584084.0,82.544,82.5722,81.2473,81.6983,584084.0
2023-08-08 10:00:00,86.95,87.09,86.55,86.68,261368.0,81.6983,81.8299,81.3225,81.4447,261368.0
2023-08-08 10:30:00,86.66,86.75,86.25,86.58,327689.0,81.4259,81.5104,81.0406,81.3507,327689.0
2023-08-08 11:00:00,86.59,86.89,86.37,86.89,308343.0,81.3601,81.642,81.1534,81.642,308343.0
2023-08-08 11:30:00,86.88,87.06,86.83,86.91,230272.0,81.6326,81.8017,81.5856,81.6608,230272.0
2023-08-08 12:00:00,86.91,87.39,86.86,87.32,286170.0,81.6608,82.1118,81.6138,82.046,286170.0
2023-08-08 12:30:00,87.34,87.52,87.3,87.43,278463.0,82.0648,82.2339,82.0272,82.1494,278463.0
2023-08-08 13:00:00,87.43,87.79,87.43,87.73,338327.0,82.1494,82.4876,82.1494,82.4312,338327.0
2023-08-08 13:30:00,87.73,87.76,87.61,87.65,223144.0,82.4312,82.4594,82.3185,82.3561,223144.0
2023-08-08 14:00:00,87.65,87.99,87.62,87.94,209795.0,82.3561,82.6755,82.3279,82.6286,209795.0
2023-08-08 14:30:00,87.95,88.17,87.87,88.09,194256.0,82.6379,82.8447,82.5628,82.7695,194256.0
2023-08-08 15:00:00,88.06,88.38,88.06,88.34,181686.0,82.7413,83.042,82.7413,83.0044,181686.0
2023-08-08 15:30:00,88.33,88.52,88.21,88.47,726433.0,82.995,83.1735,82.8822,83.1265,726433.0
2023-08-09 09:30:00,88.47,88.94,88.26,88.91,310638.0,83.1265,83.5682,82.9292,83.54,310638.0
2023-08-09 10:00:00,88.92,89.01,88.5,88.56,201930.0,83.5494,83.6339,83.1547,83.2111,201930.0
2023-08-09 10:30:00,88.56,88.74,88.2,88.32,195556.0,83.2111,83.3802,82.8729,82.9856,195556.0
2023-08-09 11:00:00,88.32,88.35,87.7,87.78,173483.0,82.9856,83.0138,82.403,82.4782,173483.0
2023-08-09 11:30:00,87.77,87.88,87.51,87.59,235498.0,82.4688,82.5722,82.2245,82.2997,235498.0
2023-08-09 12:00:00,87.6,87.78,87.51,87.56,174992.0,82.3091,82.4782,82.2245,82.2715,174992.0
2023-08-09 12:30:00,87.56,87.71,87.47,87.68,148608.0,82.2715,82.4124,82.1869,82.3843,148608.0
2023-08-09 13:00:00,87.68,87.97,87.64,87.76,624457.0,82.3843,82.6567,82.3467,82.4594,624457.0
2023-08-09 13:30:00,87.76,88.01,87.76,88.0,121526.0,82.4594,82.6943,82.4594,82.6849,121526.0
2023-08-09 14:00:00,88.0,88.15,87.95,88.09,128665.0,82.6849,82.8259,82.6379,82.7695,128665.0
2023-08-09 14:30:00,88.09,88.21,88.09,88.13,153032.0,82.7695,82.8822,82.7695,82.8071,153032.0
2023-08-09 15:00:00,88.14,88.17,88.03,88.06,180108.0,82.8165,82.8447,82.7131,82.7413,180108.0
2023-08-09 15:30:00,88.07,88.07,87.51,87.58,732535.0,82.7507,82.7507,82.2245,82.2903,732535.0
2023-08-10 09:30:00,87.91,88.73,87.81,88.71,324587.0,82.6004,83.3708,82.5064,83.352,324587.0
2023-08-10 10:00:00,88.71,88.93,88.56,88.68,210566.0,83.352,83.5588,83.2111,83.3239,210566.0
2023-08-10 10:30:00,88.67,88.7,88.12,88.43,133411.0,83.3145,83.3427,82.7977,83.089,133411.0
2023-08-10 11:00:00,88.43,88.54,88.22,88.5,122505.0,83.089,83.1923,82.8916,83.1547,122505.0
2023-08-10 11:30:00,88.5,88.59,88.14,88.34,152439.0,83.1547,83.2393,82.8165,83.0044,152439.0
2023-08-10 12:00:00,88.34,88.4,87.85,87.98,182156.0,83.0044,83.0608,82.544,82.6661,182156.0
2023-08-10 12:30:00,87.98,88.16,87.72,87.76,104065.0,82.6661,82.8353,82.4218,82.4594,104065.0
2023-08-10 13:00:00,87.75,87.87,87.46,87.54,146291.0,82.45,82.5628,82.1775,82.2527,146291.0
2023-08-10 13:30:00,87.54,87.59,87.32,87.38,204947.0,82.2527,82.2997,82.046,82.1024,204947.0
2023-08-10 14:00:00,87.4,87.85,87.36,87.65,146259.0,82.1212,82.544,82.0836,82.3561,146259.0
2023-08-10 14:30:00,87.65,88.01,87.61,88.01,181156.0,82.3561,82.6943,82.3185,82.6943,181156.0
2023-08-10 15:00:00,88.01,88.02,87.57,87.63,143034.0,82.6943,82.7037,82.2809,82.3373,143034.0
2023-08-10 15:30:00,87.63,87.68,87.39,87.64,442640.0,82.3373,82.3843,82.1118,82.3467,442640.0
2023-08-11 09:30:00,87.06,87.51,87.02,87.41,269253.0,81.8017,82.2245,81.7641,82.1306,269253.0
2023-08-11 10:00:00,87.39,88.09,87.39,87.99,251946.0,82.1118,82.7695,82.1118,82.6755,251946.0
2023-08-11 10:30:00,88.0,88.2,87.78,87.84,226793.0,82.6849,82.8729,82.4782,82.5346,226793.0
2023-08-11 11:00:00,87.83,87.93,87.57,87.7,184126.0,82.5252,82.6192,82.2809,82.403,184126.0
2023-08-11 11:30:00,87.7,87.89,87.68,87.89,124513.0,82.403,82.5816,82.3843,82.5816,124513.0
2023-08-11 12:00:00,87.89,87.94,87.66,87.75,105223.0,82.5816,82.6286,82.3655,82.45,105223.0
2023-08-11 12:30:00,87.76,87.85,87.65,87.73,100427.0,82.4594,82.544,82.3561,82.4312,100427.0
2023-08-11 13:00:00,87.72,87.78,87.6,87.68,100513.0,82.4218,82.4782,82.3091,82.3843,100513.0
2023-08-11 13:30:00,87.69,87.7,87.44,87.5,115438.0,82.3937,82.403,82.1588,82.2151,115438.0
2023-08-11 14:00:00,87.5,87.8,87.48,87.73,109244.0,82.2151,82.497,82.1963,82.4312,109244.0
2023-08-11 14:30:00,87.74,87.85,87.67,87.84,129217.0,82.4406,82.544,82.3749,82.5346,129217.0
2023-08-11 15:00:00,87.84,87.91,87.64,87.82,215459.0,82.5346,82.6004,82.3467,82.5158,215459.0
2023-08-11 15:30:00,87.81,87.9,87.6,87.73,586916.0,82.5064,82.591,82.3091,82.4312,586916.0
2023-08-14 09:30:00,86.96,87.13,86.52,86.73,356834.0,81.7077,81.8675,81.2943,81.4916,356834.0
2023-08-14 10:00:00,86.73,87.1,86.67,86.97,186417.0,81.4916,81.8393,81.4353,81.7171,186417.0
2023-08-14 10:30:00,86.98,87.17,86.92,87.11,200653.0,81.7265,81.9051,81.6702,81.8487,200653.0
2023-08-14 11:00:00,87.12,87.23,87.01,87.2,128822.0,81.8581,81.9614,81.7547,81.9332,128822.0
2023-08-14 11:30:00,87.2,87.4,87.16,87.28,129490.0,81.9332,82.1212,81.8957,82.0084,129490.0
2023-08-14 12:00:00,87.29,87.4,87.07,87.11,113479.0,82.0178,82.1212,81.8111,81.8487,113479.0
2023-08-14 12:30:00,87.1,87.32,87.06,87.24,108224.0,81.8393,82.046,81.8017,81.9708,108224.0
2023-08-14 13:00:00,87.24,87.3,87.11,87.16,81829.0,81.9708,82.0272,81.8487,81.8957,81829.0
2023-08-14 13:30:00,87.17,87.19,87.0,87.04,82876.0,81.9051,81.9239,81.7453,81.7829,82876.0
2023-08-14 14:00:00,87.05,87.14,86.98,87.02,108998.0,81.7923,81.8769,81.7265,81.7641,108998.0
2023-08-14 14:30:00,87.02,87.06,86.96,87.03,115497.0,81.7641,81.8017,81.7077,81.7735,115497.0
2023-08-14 15:00:00,87.03,87.11,87.0,87.05,154582.0,81.7735,81.8487,81.7453,81.7923,154582.0
2023-08-14 15:30:00,87.06,87.33,87.04,87.33,499273.0,81.8017,82.0554,81.7829,82.0554,499273.0
2023-08-15 09:30:00,86.41,86.47,85.97,86.18,533431.0,81.191,81.2473,80.7775,80.9749,533431.0
2023-08-15 10:00:00,86.18,86.18,85.82,86.02,312636.0,80.9749,80.9749,80.6366,80.8245,312636.0
2023-08-15 10:30:00,86.01,86.08,85.86,85.98,314766.0,80.8151,80.8809,80.6742,80.7869,314766.0
2023-08-15 11:00:00,85.99,86.29,85.98,86.26,326999.0,80.7963,81.0782,80.7869,81.05,326999.0
2023-08-15 11:30:00,86.25,86.42,86.14,86.18,233877.0,81.0406,81.2004,80.9373,80.9749,233877.0
2023-08-15 12:00:00,86.19,86.24,85.95,86.14,449803.0,80.9843,81.0312,80.7587,80.9373,449803.0
2023-08-15 12:30:00,86.15,86.36,86.08,86.22,523311.0,80.9467,81.144,80.8809,81.0124,523311.0
2023-08-15 13:00:00,86.21,86.25,86.05,86.16,309344.0,81.003,81.0406,80.8527,80.9561,309344.0
2023-08-15 13:30:00,86.16,86.22,86.07,86.15,353749.0,80.9561,81.0124,80.8715,80.9467,353749.0
2023-08-15 14:00:00,86.15,86.21,86.08,86.13,488007.0,80.9467,81.003,80.8809,80.9279,488007.0
2023-08-15 14:30:00,86.14,86.21,86.1,86.14,299737.0,80.9373,81.003,80.8997,80.9373,299737.0
2023-08-15 15:00:00,86.14,86.14,85.72,85.76,393956.0,80.9373,80.9373,80.5426,80.5802,393956.0
2023-08-15 15:30:00,85.76,86.29,85.72,86.16,1047367.0,80.5802,81.0782,80.5426,80.9561,1047367.0
2023-08-16 09:30:00,85.74,86.79,85.59,86.24,438460.0,80.5614,81.548,80.4205,81.0312,438460.0
2023-08-16 10:00:00,86.24,86.44,86.13,86.27,368399.0,81.0312,81.2192,80.9279,81.0594,368399.0
2023-08-16 10:30:00,86.27,86.38,86.05,86.27,281244.0,81.0594,81.1628,80.8527,81.0594,281244.0
2023-08-16 11:00:00,86.26,86.36,86.18,86.31,239104.0,81.05,81.144,80.9749,81.097,239104.0
2023-08-16 11:30:00,86.31,86.38,86.18,86.26,229516.0,81.097,81.1628,80.9749,81.05,229516.0
2023-08-16 12:00:00,86.25,86.33,86.14,86.28,251347.0,81.0406,81.1158,80.9373,81.0688,251347.0
2023-08-16 12:30:00,86.27,86.41,86.24,86.29,187791.0,81.0594,81.191,81.0312,81.0782,187791.0
2023-08-16 13:00:00,86.3,86.38,86.18,86.19,221452.0,81.0876,81.1628,80.9749,80.9843,221452.0
2023-08-16 13:30:00,86.19,86.54,86.15,86.49,193924.0,80.9843,81.3131,80.9467,81.2661,193924.0
2023-08-16 14:00:00,86.49,86.57,86.2,86.53,264885.0,81.2661,81.3413,80.9936,81.3037,264885.0
2023-08-16 14:30:00,86.53,86.66,86.29,86.42,269735.0,81.3037,81.4259,81.0782,81.2004,269735.0
2023-08-16 15:00:00,86.41,86.41,86.0,86.13,351426.0,81.191,81.191,80.8057,80.9279,351426.0
2023-08-16 15:30:00,86.13,86.25,85.95,85.99,793969.0,80.9279,81.0406,80.7587,80.7963,793969.0
2023-08-17 09:30:00,86.6,86.83,86.11,86.27,404219.0,81.3695,81.5856,80.9091,81.0594,404219.0
2023-08-17 10:00:00,86.27,86.82,86.25,86.81,323442.0,81.0594,81.5762,81.0406,81.5668,323442.0
2023-08-17 10:30:00,86.83,86.9,86.59,86.72,471508.0,81.5856,81.6514,81.3601,81.4822,471508.0
2023-08-17 11:00:00,86.72,86.75,86.24,86.32,690227.0,81.4822,81.5104,81.0312,81.1064,690227.0
2023-08-17 11:30:00,86.31,86.4,86.11,86.22,148192.0,81.097,81.1816,80.9091,81.0124,148192.0
2023-08-17 12:00:00,86.23,86.63,86.1,86.57,315657.0,81.0218,81.3977,80.8997,81.3413,315657.0
2023-08-17 12:30:00,86.57,86.61,86.4,86.54,371593.0,81.3413,81.3789,81.1816,81.3131,371593.0
2023-08-17 13:00:00,86.55,86.57,86.21,86.3,473214.0,81.3225,81.3413,81.003,81.0876,473214.0
2023-08-17 13:30:00,86.29,86.3,86.13,86.17,313594.0,81.0782,81.0876,80.9279,80.9655,313594.0
2023-08-17 14:00:00,86.17,86.2,85.77,86.02,308641.0,80.9655,80.9936,80.5896,80.8245,308641.0
2023-08-17 14:30:00,86.02,86.02,85.61,85.69,231298.0,80.8245,80.8245,80.4393,80.5145,231298.0
2023-08-17 15:00:00,85.68,85.69,85.2,85.42,495573.0,80.5051,80.5145,80.054,80.2608,495573.0
2023-08-17 15:30:00,85.43,85.89,85.31,85.77,1232686.0,80.2702,80.7024,80.1574,80.5896,1232686.0
2023-08-18 09:30:00,84.96,86.3,84.9,85.88,477860.0,79.8285,81.0876,79.7722,80.693,477860.0
2023-08-18 10:00:00,85.87,85.87,85.17,85.25,473088.0,80.6836,80.6836,80.0259,80.101,473088.0
2023-08-18 10:30:00,85.23,85.51,85.2,85.5,268944.0,80.0822,80.3453,80.054,80.3359,268944.0
2023-08-18 11:00:00,85.51,85.7,85.47,85.48,292760.0,80.3453,80.5238,80.3077,80.3171,292760.0
2023-08-18 11:30:00,85.48,85.58,85.29,85.45,394294.0,80.3171,80.4111,80.1386,80.2889,394294.0
2023-08-18 12:00:00,85.46,85.51,85.14,85.14,187032.0,80.2983,80.3453,79.9977,79.9977,187032.0
2023-08-18 12:30:00,85.15,85.34,85.12,85.14,134361.0,80.0071,80.1856,79.9789,79.9977,134361.0
2023-08-18 13:00:00,85.15,85.21,84.87,85.06,382362.0,80.0071,80.0634,79.744,79.9225,382362.0
2023-08-18 13:30:00,85.08,85.16,84.91,84.98,181557.0,79.9413,80.0165,79.7816,79.8473,181557.0
2023-08-18 14:00:00,84.98,85.16,84.96,85.1,194045.0,79.8473,80.0165,79.8285,79.9601,194045.0
2023-08-18 14:30:00,85.11,85.27,84.95,84.97,214163.0,79.9695,80.1198,79.8191,79.8379,214163.0
2023-08-18 15:00:00,84.97,85.03,84.7,84.78,476724.0,79.8379,79.8943,79.5842,79.6594,476724.0
2023-08-18 15:30:00,84.78,85.14,84.73,84.91,1108314.0,79.6594,79.9977,79.6124,79.7816,1108314.0
2023-08-21 09:30:00,85.02,85.32,84.9,85.08,265527.0,79.8849,80.1668,79.7722,79.9413,265527.0
2023-08-21 10:00:00,85.1,85.1,84.17,84.2,280552.0,79.9601,79.9601,79.0863,79.1144,280552.0
2023-08-21 10:30:00,84.2,84.48,84.11,84.46,188341.0,79.1144,79.3775,79.0299,79.3587,188341.0
2023-08-21 11:00:00,84.45,84.49,83.95,83.98,211016.0,79.3493,79.3869,78.8795,78.9077,211016.0
2023-08-21 11:30:00,83.98,84.08,83.66,83.77,168404.0,78.9077,79.0017,78.6071,78.7104,168404.0
2023-08-21 12:00:00,83.77,83.99,83.71,83.97,141165.0,78.7104,78.9171,78.654,78.8983,141165.0
2023-08-21 12:30:00,83.97,84.1,83.9,83.98,202674.0,78.8983,79.0205,78.8326,78.9077,202674.0
2023-08-21 13:00:00,83.99,84.06,83.84,84.02,176018.0,78.9171,78.9829,78.7762,78.9453,176018.0
2023-08-21 13:30:00,84.02,84.07,83.91,83.94,134984.0,78.9453,78.9923,78.842,78.8701,134984.0
2023-08-21 14:00:00,83.95,84.16,83.95,84.0,184101.0,78.8795,79.0769,78.8795,78.9265,184101.0
2023-08-21 14:30:00,84.01,84.24,83.99,84.16,150989.0,78.9359,79.152,78.9171,79.0769,150989.0
2023-08-21 15:00:00,84.16,84.54,84.16,84.48,574198.0,79.0769,79.4339,79.0769,79.3775,574198.0
2023-08-21 15:30:00,84.48,84.61,84.22,84.26,538972.0,79.3775,79.4997,79.1332,79.1708,538972.0
2023-08-22 09:30:00,84.71,84.77,84.15,84.27,488727.0,79.5936,79.65,79.0675,79.1802,488727.0
2023-08-22 10:00:00,84.27,84.29,83.85,83.9,254249.0,79.1802,79.199,78.7856,78.8326,254249.0
2023-08-22 10:30:00,83.91,83.91,83.66,83.69,206829.0,78.842,78.842,78.6071,78.6352,206829.0
2023-08-22 11:00:00,83.7,83.74,83.47,83.53,213176.0,78.6446,78.6822,78.4285,78.4849,213176.0
2023-08-22 11:30:00,83.54,83.59,83.34,83.36,179782.0,78.4943,78.5413,78.3064,78.3252,179782.0
2023-08-22 12:00:00,83.35,83.35,83.01,83.24,408723.0,78.3158,78.3158,77.9963,78.2124,408723.0
2023-08-22 12:30:00,83.24,83.29,83.12,83.14,227204.0,78.2124,78.2594,78.0997,78.1185,227204.0
2023-08-22 13:00:00,83.14,83.15,82.96,83.07,192801.0,78.1185,78.1279,77.9493,78.0527,192801.0
2023-08-22 13:30:00,83.06,83.2,83.03,83.18,133142.0,78.0433,78.1748,78.0151,78.1561,133142.0
2023-08-22 14:00:00,83.17,83.27,83.07,83.15,221751.0,78.1467,78.2406,78.0527,78.1279,221751.0
2023-08-22 14:30:00,83.16,83.35,83.01,83.06,236889.0,78.1373,78.3158,77.9963,78.0433,236889.0
2023-08-22 15:00:00,83.06,83.29,82.93,82.94,305760.0,78.0433,78.2594,77.9212,77.9305,305760.0
2023-08-22 15:30:00,82.94,83.14,82.84,83.0,819429.0,77.9305,78.1185,77.8366,77.9869,819429.0
2023-08-23 09:30:00,83.0,83.55,82.88,83.27,386348.0,77.9869,78.5037,77.8742,78.2406,386348.0
2023-08-23 10:00:00,83.28,83.4,82.92,83.01,384150.0,78.25,78.3628,77.9118,77.9963,384150.0
2023-08-23 10:30:00,83.02,83.27,82.9,83.24,318476.0,78.0057,78.2406,77.893,78.2124,318476.0
2023-08-23 11:00:00,83.23,83.39,83.01,83.34,315257.0,78.203,78.3534,77.9963,78.3064,315257.0
2023-08-23 11:30:00,83.35,83.72,83.27,83.57,345774.0,78.3158,78.6634,78.2406,78.5225,345774.0
2023-08-23 12:00:00,83.56,83.58,83.45,83.48,166339.0,78.5131,78.5319,78.4097,78.4379,166339.0
2023-08-23 12:30:00,83.48,83.5,83.31,83.36,221537.0,78.4379,78.4567,78.2782,78.3252,221537.0
2023-08-23 13:00:00,83.36,83.47,83.31,83.41,190084.0,78.3252,78.4285,78.2782,78.3722,190084.0
2023-08-23 13:30:00,83.42,83.51,83.35,83.44,213151.0,78.3816,78.4661,78.3158,78.4003,213151.0
2023-08-23 14:00:00,83.44,83.47,83.24,83.28,206712.0,78.4003,78.4285,78.2124,78.25,206712.0
2023-08-23 14:30:00,83.29,83.33,83.22,83.25,205549.0,78.2594,78.297,78.1936,78.2218,205549.0
2023-08-23 15:00:00,83.25,83.32,83.1,83.17,278301.0,78.2218,78.2876,78.0809,78.1467,278301.0
2023-08-23 15:30:00,83.17,83.42,83.14,83.42,809004.0,78.1467,78.3816,78.1185,78.3816,809004.0
2023-08-24 09:30:00,83.17,84.69,83.15,84.68,551163.0,78.1467,79.5748,78.1279,79.5655,551163.0
2023-08-24 10:00:00,84.68,84.75,84.03,84.12,317613.0,79.5655,79.6312,78.9547,79.0393,317613.0
2023-08-24 10:30:00,84.12,84.17,83.86,83.91,207306.0,79.0393,79.0863,78.795,78.842,207306.0
2023-08-24 11:00:00,83.9,83.9,83.59,83.68,196228.0,78.8326,78.8326,78.5413,78.6259,196228.0
2023-08-24 11:30:00,83.68,83.68,83.38,83.39,185417.0,78.6259,78.6259,78.344,78.3534,185417.0
2023-08-24 12:00:00,83.4,83.58,83.37,83.44,130168.0,78.3628,78.5319,78.3346,78.4003,130168.0
2023-08-24 12:30:00,83.42,83.58,83.4,83.49,130796.0,78.3816,78.5319,78.3628,78.4473,130796.0
2023-08-24 13:00:00,83.5,83.51,83.23,83.3,177855.0,78.4567,78.4661,78.203,78.2688,177855.0
2023-08-24 13:30:00,83.29,83.39,83.28,83.33,199194.0,78.2594,78.3534,78.25,78.297,199194.0
2023-08-24 14:00:00,83.34,83.4,83.14,83.16,134164.0,78.3064,78.3628,78.1185,78.1373,134164.0
2023-08-24 14:30:00,83.15,83.34,83.1,83.32,150467.0,78.1279,78.3064,78.0809,78.2876,150467.0
2023-08-24 15:00:00,83.31,83.63,83.3,83.57,223139.0,78.2782,78.5789,78.2688,78.5225,223139.0
2023-08-24 15:30:00,83.57,83.65,83.41,83.44,605570.0,78.5225,78.5977,78.3722,78.4003,605570.0
2023-08-25 09:30:00,83.69,84.15,83.22,83.4,265121.0,78.6352,79.0675,78.1936,78.3628,265121.0
2023-08-25 10:00:00,83.42,83.55,82.8,82.86,342692.0,78.3816,78.5037,77.799,77.8554,342692.0
2023-08-25 10:30:00,82.85,83.05,82.74,82.86,212708.0,77.846,78.0339,77.7426,77.8554,212708.0
2023-08-25 11:00:00,82.86,83.3,82.78,83.28,252847.0,77.8554,78.2688,77.7802,78.25,252847.0
2023-08-25 11:30:00,83.28,83.41,82.95,83.02,212126.0,78.25,78.3722,77.9399,78.0057,212126.0
2023-08-25 12:00:00,83.01,83.47,83.01,83.43,167786.0,77.9963,78.4285,77.9963,78.391,167786.0
2023-08-25 12:30:00,83.42,83.53,83.17,83.3,168037.0,78.3816,78.4849,78.1467,78.2688,168037.0
2023-08-25 13:00:00,83.32,83.33,83.02,83.06,120183.0,78.2876,78.297,78.0057,78.0433,120183.0
2023-08-25 13:30:00,83.07,83.14,82.88,83.14,142549.0,78.0527,78.1185,77.8742,78.1185,142549.0
2023-08-25 14:00:00,83.13,83.36,83.04,83.35,173257.0,78.1091,78.3252,78.0245,78.3158,173257.0
2023-08-25 14:30:00,83.36,83.51,83.3,83.42,193496.0,78.3252,78.4661,78.2688,78.3816,193496.0
2023-08-25 15:00:00,83.42,83.5,83.25,83.31,231814.0,78.3816,78.4567,78.2218,78.2782,231814.0
2023-08-25 15:30:00,83.32,83.33,82.94,83.22,819792.0,78.2876,78.297,77.9305,78.1936,819792.0
2023-08-28 09:30:00,83.8,84.72,83.77,84.67,519709.0,78.7386,79.603,78.7104,79.5561,519709.0
2023-08-28 10:00:00,84.68,84.69,84.36,84.42,349972.0,79.5655,79.5748,79.2648,79.3212,349972.0
2023-08-28 10:30:00,84.42,84.61,84.09,84.2,462766.0,79.3212,79.4997,79.0111,79.1144,462766.0
2023-08-28 11:00:00,84.2,84.2,83.97,84.18,161849.0,79.1144,79.1144,78.8983,79.0957,161849.0
2023-08-28 11:30:00,84.17,84.31,84.1,84.29,237308.0,79.0863,79.2178,79.0205,79.199,237308.0
2023-08-28 12:00:00,84.28,84.45,84.23,84.39,176641.0,79.1896,79.3493,79.1426,79.293,176641.0
2023-08-28 12:30:00,84.4,84.75,84.33,84.73,296384.0,79.3024,79.6312,79.2366,79.6124,296384.0
2023-08-28 13:00:00,84.73,84.87,84.71,84.79,256536.0,79.6124,79.744,79.5936,79.6688,256536.0
2023-08-28 13:30:00,84.79,84.84,84.49,84.56,170032.0,79.6688,79.7158,79.3869,79.4527,170032.0
2023-08-28 14:00:00,84.56,84.61,84.38,84.39,212398.0,79.4527,79.4997,79.2836,79.293,212398.0
2023-08-28 14:30:00,84.38,84.53,84.35,84.41,191089.0,79.2836,79.4245,79.2554,79.3118,191089.0
2023-08-28 15:00:00,84.41,84.49,84.24,84.35,400923.0,79.3118,79.3869,79.152,79.2554,400923.0
2023-08-28 15:30:00,84.35,84.64,84.33,84.37,706777.0,79.2554,79.5279,79.2366,79.2742,706777.0
2023-08-29 09:30:00,84.41,85.09,84.32,84.77,687925.0,79.3118,79.9507,79.2272,79.65,687925.0
2023-08-29 10:00:00,84.78,85.17,84.78,85.02,499384.0,79.6594,80.0259,79.6594,79.8849,499384.0
2023-08-29 10:30:00,85.02,85.19,84.77,84.85,278374.0,79.8849,80.0446,79.65,79.7252,278374.0
2023-08-29 11:00:00,84.84,85.28,84.73,85.22,184385.0,79.7158,80.1292,79.6124,80.0728,184385.0
2023-08-29 11:30:00,85.23,85.34,85.14,85.23,451646.0,80.0822,80.1856,79.9977,80.0822,451646.0
2023-08-29 12:00:00,85.24,85.52,85.22,85.47,345693.0,80.0916,80.3547,80.0728,80.3077,345693.0
2023-08-29 12:30:00,85.48,85.5,85.24,85.34,272985.0,80.3171,80.3359,80.0916,80.1856,272985.0
2023-08-29 13:00:00,85.33,85.53,85.31,85.5,164681.0,80.1762,80.3641,80.1574,80.3359,164681.0
2023-08-29 13:30:00,85.5,85.59,85.35,85.42,164887.0,80.3359,80.4205,80.195,80.2608,164887.0
2023-08-29 14:00:00,85.43,85.52,85.35,85.41,124017.0,80.2702,80.3547,80.195,80.2514,124017.0
2023-08-29 14:30:00,85.41,85.53,85.24,85.26,216820.0,80.2514,80.3641,80.0916,80.1104,216820.0
2023-08-29 15:00:00,85.26,85.49,85.19,85.47,272759.0,80.1104,80.3265,80.0446,80.3077,272759.0
2023-08-29 15:30:00,85.46,85.59,85.42,85.54,753945.0,80.2983,80.4205,80.2608,80.3735,753945.0
2023-08-30 09:30:00,85.62,86.0,85.46,85.97,274511.0,80.4487,80.8057,80.2983,80.7775,274511.0
2023-08-30 10:00:00,85.98,85.99,85.03,85.12,316402.0,80.7869,80.7963,79.8943,79.9789,316402.0
2023-08-30 10:30:00,85.12,85.48,85.07,85.45,255974.0,79.9789,80.3171,79.9319,80.2889,255974.0
2023-08-30 11:00:00,85.44,85.46,85.31,85.42,184562.0,80.2796,80.2983,80.1574,80.2608,184562.0
2023-08-30 11:30:00,85.43,85.5,85.25,85.41,141615.0,80.2702,80.3359,80.101,80.2514,141615.0
2023-08-30 12:00:00,85.4,85.44,85.33,85.41,116562.0,80.242,80.2796,80.1762,80.2514,116562.0
2023-08-30 12:30:00,85.41,85.55,85.33,85.53,155717.0,80.2514,80.3829,80.1762,80.3641,155717.0
2023-08-30 13:00:00,85.53,85.58,85.43,85.44,216197.0,80.3641,80.4111,80.2702,80.2796,216197.0
2023-08-30 13:30:00,85.44,85.6,85.31,85.39,176644.0,80.2796,80.4299,80.1574,80.2326,176644.0
2023-08-30 14:00:00,85.39,85.4,85.19,85.19,255701.0,80.2326,80.242,80.0446,80.0446,255701.0
2023-08-30 14:30:00,85.19,85.29,85.13,85.19,363220.0,80.0446,80.1386,79.9883,80.0446,363220.0
2023-08-30 15:00:00,85.19,85.28,85.1,85.13,224844.0,80.0446,80.1292,79.9601,79.9883,224844.0
2023-08-30 15:30:00,85.13,85.29,85.06,85.28,705157.0,79.9883,80.1386,79.9225,80.1292,705157.0
2023-08-31 09:30:00,85.67,85.67,85.17,85.34,203586.0,80.4957,80.4957,80.0259,80.1856,203586.0
2023-08-31 10:00:00,85.35,85.52,85.28,85.52,149096.0,80.195,80.3547,80.1292,80.3547,149096.0
2023-08-31 10:30:00,85.52,85.63,85.34,85.37,137823.0,80.3547,80.4581,80.1856,80.2138,137823.0
2023-08-31 11:00:00,85.37,85.38,85.05,85.25,137751.0,80.2138,80.2232,79.9131,80.101,137751.0
2023-08-31 11:30:00,85.25,85.25,85.0,85.14,131181.0,80.101,80.101,79.8661,79.9977,131181.0
2023-08-31 12:00:00,85.14,85.22,85.01,85.03,109773.0,79.9977,80.0728,79.8755,79.8943,109773.0
2023-08-31 12:30:00,85.02,85.1,84.92,85.1,962780.0,79.8849,79.9601,79.791,79.9601,962780.0
2023-08-31 13:00:00,85.1,85.22,85.03,85.18,199322.0,79.9601,80.0728,79.8943,80.0353,199322.0
2023-08-31 13:30:00,85.19,85.2,84.97,85.01,102809.0,80.0446,80.054,79.8379,79.8755,102809.0
2023-08-31 14:00:00,85.01,85.19,85.0,85.1,256378.0,79.8755,80.0446,79.8661,79.9601,256378.0
2023-08-31 14:30:00,85.1,85.14,84.76,84.83,193478.0,79.9601,79.9977,79.6406,79.7064,193478.0
2023-08-31 15:00:00,84.83,84.97,84.81,84.93,184398.0,79.7064,79.8379,79.6876,79.8004,184398.0
2023-08-31 15:30:00,84.94,85.25,84.88,85.14,761025.0,79.8097,80.101,79.7534,79.9977,761025.0
2023-09-01 09:30:00,86.0,86.45,85.73,86.18,490682.0,80.8057,81.2285,80.552,80.9749,490682.0
2023-09-01 10:00:00,86.17,86.39,85.98,86.22,274361.0,80.9655,81.1722,80.7869,81.0124,274361.0
2023-09-01 10:30:00,86.22,86.25,85.76,85.84,213147.0,81.0124,81.0406,80.5802,80.6554,213147.0
2023-09-01 11:00:00,85.84,85.89,85.62,85.64,192716.0,80.6554,80.7024,80.4487,80.4675,192716.0
2023-09-01 11:30:00,85.65,85.66,85.37,85.37,184615.0,80.4769,80.4863,80.2138,80.2138,184615.0
2023-09-01 12:00:00,85.38,85.6,85.28,85.6,237941.0,80.2232,80.4299,80.1292,80.4299,237941.0
2023-09-01 12:30:00,85.6,85.7,85.51,85.62,114842.0,80.4299,80.5238,80.3453,80.4487,114842.0
2023-09-01 13:00:00,85.61,85.83,85.59,85.72,98721.0,80.4393,80.646,80.4205,80.5426,98721.0
2023-09-01 13:30:00,85.72,85.77,85.62,85.67,139218.0,80.5426,80.5896,80.4487,80.4957,139218.0
2023-09-01 14:00:00,85.67,85.73,85.56,85.67,100486.0,80.4957,80.552,80.3923,80.4957,100486.0
2023-09-01 14:30:00,85.67,85.67,85.56,85.65,132957.0,80.4957,80.4957,80.3923,80.4769,132957.0
2023-09-01 15:00:00,85.65,85.87,85.65,85.87,174822.0,80.4769,80.6836,80.4769,80.6836,174822.0
2023-09-01 15:30:00,85.87,85.95,85.56,85.73,624625.0,80.6836,80.7587,80.3923,80.552,624625.0
2023-09-05 09:30:00,85.84,86.27,85.27,85.61,322015.0,80.6554,81.0594,80.1198,80.4393,322015.0
2023-09-05 10:00:00,85.59,85.77,85.52,85.73,155743.0,80.4205,80.5896,80.3547,80.552,155743.0
2023-09-05 10:30:00,85.72,85.81,85.49,85.81,180287.0,80.5426,80.6272,80.3265,80.6272,180287.0
2023-09-05 11:00:00,85.81,85.99,85.69,85.85,200846.0,80.6272,80.7963,80.5145,80.6648,200846.0
2023-09-05 11:30:00,85.85,85.87,85.44,85.52,153010.0,80.6648,80.6836,80.2796,80.3547,153010.0
2023-09-05 12:00:00,85.52,85.63,85.49,85.53,226826.0,80.3547,80.4581,80.3265,80.3641,226826.0
2023-09-05 12:30:00,85.54,85.54,85.19,85.22,165014.0,80.3735,80.3735,80.0446,80.0728,165014.0
2023-09-05 13:00:00,85.22,85.27,84.91,84.95,173967.0,80.0728,80.1198,79.7816,79.8191,173967.0
2023-09-05 13:30:00,84.94,85.07,84.9,85.02,147858.0,79.8097,79.9319,79.7722,79.8849,147858.0
2023-09-05 14:00:00,85.01,85.05,84.91,85.0,161995.0,79.8755,79.9131,79.7816,79.8661,161995.0
2023-09-05 14:30:00,85.0,85.11,84.96,85.06,203550.0,79.8661,79.9695,79.8285,79.9225,203550.0
2023-09-05 15:00:00,85.05,85.05,84.85,84.95,237937.0,79.9131,79.9131,79.7252,79.8191,237937.0
2023-09-05 15:30:00,84.95,85.2,84.81,84.85,645006.0,79.8191,80.054,79.6876,79.7252,645006.0
2023-09-06 09:30:00,84.28,84.68,84.18,84.55,243018.0,79.1896,79.5655,79.0957,79.4433,243018.0
2023-09-06 10:00:00,84.53,84.75,84.19,84.21,170298.0,79.4245,79.6312,79.105,79.1238,170298.0
2023-09-06 10:30:00,84.2,84.26,84.0,84.08,229995.0,79.1144,79.1708,78.9265,79.0017,229995.0
2023-09-06 11:00:00,84.08,84.19,83.79,83.9,232159.0,79.0017,79.105,78.7292,78.8326,232159.0
2023-09-06 11:30:00,83.9,83.9,83.68,83.69,248347.0,78.8326,78.8326,78.6259,78.6352,248347.0
2023-09-06 12:00:00,83.69,83.7,83.52,83.55,200821.0,78.6352,78.6446,78.4755,78.5037,200821.0
2023-09-06 12:30:00,83.54,83.64,83.37,83.4,193987.0,78.4943,78.5883,78.3346,78.3628,193987.0
2023-09-06 13:00:00,83.39,83.62,83.35,83.53,126284.0,78.3534,78.5695,78.3158,78.4849,126284.0
2023-09-06 13:30:00,83.53,83.78,83.49,83.74,137888.0,78.4849,78.7198,78.4473,78.6822,137888.0
2023-09-06 14:00:00,83.74,84.09,83.73,84.04,149754.0,78.6822,79.0111,78.6728,78.9641,149754.0
2023-09-06 14:30:00,84.04,84.22,84.03,84.21,167239.0,78.9641,79.1332,78.9547,79.1238,167239.0
2023-09-06 15:00:00,84.22,84.35,84.05,84.33,240787.0,79.1332,79.2554,78.9735,79.2366,240787.0
2023-09-06 15:30:00,84.32,84.4,84.07,84.16,857974.0,79.2272,79.3024,78.9923,79.0769,857974.0
2023-09-07 09:30:00,83.99,84.74,83.85,84.3,338511.0,78.9171,79.6218,78.7856,79.2084,338511.0
2023-09-07 10:00:00,84.31,84.57,84.25,84.51,244748.0,79.2178,79.4621,79.1614,79.4057,244748.0
2023-09-07 10:30:00,84.5,84.87,84.36,84.84,286435.0,79.3963,79.744,79.2648,79.7158,286435.0
2023-09-07 11:00:00,84.83,84.86,84.65,84.73,206227.0,79.7064,79.7346,79.5373,79.6124,206227.0
2023-09-07 11:30:00,84.73,84.84,84.64,84.69,175190.0,79.6124,79.7158,79.5279,79.5748,175190.0
2023-09-07 12:00:00,84.68,84.83,84.54,84.59,164360.0,79.5655,79.7064,79.4339,79.4809,164360.0
2023-09-07 12:30:00,84.59,84.64,84.39,84.48,271309.0,79.4809,79.5279,79.293,79.3775,271309.0
2023-09-07 13:00:00,84.48,84.6,84.36,84.59,156686.0,79.3775,79.4903,79.2648,79.4809,156686.0
2023-09-07 13:30:00,84.59,84.59,84.28,84.32,150081.0,79.4809,79.4809,79.1896,79.2272,150081.0
2023-09-07 14:00:00,84.31,84.37,84.1,84.1,144482.0,79.2178,79.2742,79.0205,79.0205,144482.0
2023-09-07 14:30:00,84.1,84.17,84.01,84.14,239406.0,79.0205,79.0863,78.9359,79.0581,239406.0
2023-09-07 15:00:00,84.14,84.14,84.02,84.11,203242.0,79.0581,79.0581,78.9453,79.0299,203242.0
2023-09-07 15:30:00,84.1,84.18,83.78,83.85,940431.0,79.0205,79.0957,78.7198,78.7856,940431.0
2023-09-08 09:30:00,84.15,84.29,83.66,84.01,307885.0,79.0675,79.199,78.6071,78.9359,307885.0
2023-09-08 10:00:00,83.99,84.4,83.88,84.31,249390.0,78.9171,79.3024,78.8138,79.2178,249390.0
2023-09-08 10:30:00,84.31,84.41,84.19,84.36,232748.0,79.2178,79.3118,79.105,79.2648,232748.0
2023-09-08 11:00:00,84.36,84.53,84.29,84.38,203434.0,79.2648,79.4245,79.199,79.2836,203434.0
2023-09-08 11:30:00,84.37,84.53,84.24,84.49,415073.0,79.2742,79.4245,79.152,79.3869,415073.0
2023-09-08 12:00:00,84.5,84.85,84.46,84.68,309870.0,79.3963,79.7252,79.3587,79.5655,309870.0
2023-09-08 12:30:00,84.68,84.8,84.61,84.72,167091.0,79.5655,79.6782,79.4997,79.603,167091.0
2023-09-08 13:00:00,84.71,84.75,84.6,84.72,137281.0,79.5936,79.6312,79.4903,79.603,137281.0
2023-09-08 13:30:00,84.73,84.73,84.6,84.72,152785.0,79.6124,79.6124,79.4903,79.603,152785.0
2023-09-08 14:00:00,84.72,84.79,84.6,84.7,158532.0,79.603,79.6688,79.4903,79.5842,158532.0
2023-09-08 14:30:00,84.7,84.8,84.66,84.73,136869.0,79.5842,79.6782,79.5467,79.6124,136869.0
2023-09-08 15:00:00,84.73,84.84,84.7,84.76,183182.0,79.6124,79.7158,79.5842,79.6406,183182.0
2023-09-08 15:30:00,84.75,84.95,84.71,84.95,688799.0,79.6312,79.8191,79.5936,79.8191,688799.0
2023-09-11 09:30:00,85.38,85.67,84.76,84.79,470865.0,80.2232,80.4957,79.6406,79.6688,470865.0
2023-09-11 10:00:00,84.8,84.99,84.61,84.95,430951.0,79.6782,79.8567,79.4997,79.8191,430951.0
2023-09-11 10:30:00,84.95,85.02,84.47,84.62,325062.0,79.8191,79.8849,79.3681,79.5091,325062.0
2023-09-11 11:00:00,84.62,84.71,84.48,84.6,197731.0,79.5091,79.5936,79.3775,79.4903,197731.0
2023-09-11 11:30:00,84.59,84.61,84.3,84.37,179162.0,79.4809,79.4997,79.2084,79.2742,179162.0
2023-09-11 12:00:00,84.37,84.6,84.27,84.56,374359.0,79.2742,79.4903,79.1802,79.4527,374359.0
2023-09-11 12:30:00,84.57,84.6,84.42,84.46,180961.0,79.4621,79.4903,79.3212,79.3587,180961.0
2023-09-11 13:00:00,84.46,84.51,84.02,84.2,333790.0,79.3587,79.4057,78.9453,79.1144,333790.0
2023-09-11 13:30:00,84.2,84.25,83.87,83.9,255250.0,79.1144,79.1614,78.8044,78.8326,255250.0
2023-09-11 14:00:00,83.9,83.91,83.41,83.64,442703.0,78.8326,78.842,78.3722,78.5883,442703.0
2023-09-11 14:30:00,83.64,83.85,83.62,83.73,274141.0,78.5883,78.7856,78.5695,78.6728,274141.0
2023-09-11 15:00:00,83.73,83.83,83.46,83.53,449589.0,78.6728,78.7668,78.4191,78.4849,449589.0
2023-09-11 15:30:00,83.53,83.55,83.35,83.53,1278764.0,78.4849,78.5037,78.3158,78.4849,1278764.0
2023-09-12 09:30:00,83.34,83.9,83.23,83.74,337687.0,78.3064,78.8326,78.203,78.6822,337687.0
2023-09-12 10:00:00,83.75,83.8,83.32,83.54,252392.0,78.6916,78.7386,78.2876,78.4943,252392.0
2023-09-12 10:30:00,83.53,84.17,83.52,84.0,210536.0,78.4849,79.0863,78.4755,78.9265,210536.0
2023-09-12 11:00:00,84.0,85.48,83.99,85.15,1227626.0,78.9265,80.3171,78.9171,80.0071,1227626.0
2023-09-12 11:30:00,85.16,85.94,85.0,85.94,484609.0,80.0165,80.7494,79.8661,80.7494,484609.0
2023-09-12 12:00:00,85.93,86.12,85.68,85.95,436927.0,80.74,80.9185,80.5051,80.7587,436927.0
2023-09-12 12:30:00,85.95,86.25,85.86,86.25,394701.0,80.7587,81.0406,80.6742,81.0406,394701.0
2023-09-12 13:00:00,86.26,86.53,86.11,86.49,373617.0,81.05,81.3037,80.9091,81.2661,373617.0
2023-09-12 13:30:00,86.49,86.52,86.23,86.26,280426.0,81.2661,81.2943,81.0218,81.05,280426.0
2023-09-12 14:00:00,86.26,86.32,86.1,86.16,225118.0,81.05,81.1064,80.8997,80.9561,225118.0
2023-09-12 14:30:00,86.16,86.17,85.53,85.55,423484.0,80.9561,80.9655,80.3641,80.3829,423484.0
2023-09-12 15:00:00,85.53,85.61,85.32,85.41,442875.0,80.3641,80.4393,80.1668,80.2514,442875.0
2023-09-12 15:30:00,85.41,85.66,85.39,85.56,788564.0,80.2514,80.4863,80.2326,80.3923,788564.0
2023-09-13 09:30:00,86.15,87.17,86.15,87.16,660970.0,80.9467,81.9051,80.9467,81.8957,660970.0
2023-09-13 10:00:00,87.17,87.54,86.86,86.9,609610.0,81.9051,82.2527,81.6138,81.6514,609610.0
2023-09-13 10:30:00,86.9,87.65,86.87,87.62,391347.0,81.6514,82.3561,81.6232,82.3279,391347.0
2023-09-13 11:00:00,87.62,87.8,87.5,87.63,552607.0,82.3279,82.497,82.2151,82.3373,552607.0
2023-09-13 11:30:00,87.64,87.76,87.35,87.52,430880.0,82.3467,82.4594,82.0742,82.2339,430880.0
2023-09-13 12:00:00,87.52,87.74,87.49,87.55,292333.0,82.2339,82.4406,82.2057,82.2621,292333.0
2023-09-13 12:30:00,87.56,87.67,87.37,87.45,293947.0,82.2715,82.3749,82.093,82.1681,293947.0
2023-09-13 13:00:00,87.45,87.51,87.33,87.42,250117.0,82.1681,82.2245,82.0554,82.14,250117.0
2023-09-13 13:30:00,87.42,87.54,87.27,87.53,295960.0,82.14,82.2527,81.999,82.2433,295960.0
2023-09-13 14:00:00,87.53,87.56,87.35,87.5,379616.0,82.2433,82.2715,82.0742,82.2151,379616.0
2023-09-13 14:30:00,87.5,87.51,86.86,87.06,399958.0,82.2151,82.2245,81.6138,81.8017,399958.0
2023-09-13 15:00:00,87.06,87.08,86.81,86.89,613898.0,81.8017,81.8205,81.5668,81.642,613898.0
2023-09-13 15:30:00,86.9,87.3,86.89,87.26,1371513.0,81.6514,82.0272,81.642,81.9896,1371513.0
2023-09-14 09:30:00,88.08,88.68,87.92,88.67,471668.0,82.7601,83.3239,82.6098,83.3145,471668.0
2023-09-14 10:00:00,88.69,88.79,88.34,88.59,401802.0,83.3333,83.4272,83.0044,83.2393,401802.0
2023-09-14 10:30:00,88.58,88.73,88.44,88.67,390724.0,83.2299,83.3708,83.0984,83.3145,390724.0
2023-09-14 11:00:00,88.67,88.76,88.33,88.42,350801.0,83.3145,83.399,82.995,83.0796,350801.0
2023-09-14 11:30:00,88.43,88.61,88.35,88.56,278318.0,83.089,83.2581,83.0138,83.2111,278318.0
2023-09-14 12:00:00,88.56,88.74,88.42,88.72,265049.0,83.2111,83.3802,83.0796,83.3614,265049.0
2023-09-14 12:30:00,88.73,88.87,88.72,88.78,259759.0,83.3708,83.5024,83.3614,83.4178,259759.0
2023-09-14 13:00:00,88.78,88.86,88.73,88.81,209862.0,83.4178,83.493,83.3708,83.446,209862.0
2023-09-14 13:30:00,88.81,88.94,88.61,88.61,238220.0,83.446,83.5682,83.2581,83.2581,238220.0
2023-09-14 14:00:00,88.61,88.73,88.6,88.7,191000.0,83.2581,83.3708,83.2487,83.3427,191000.0
2023-09-14 14:30:00,88.7,88.97,88.68,88.95,270416.0,83.3427,83.5963,83.3239,83.5776,270416.0
2023-09-14 15:00:00,88.96,89.11,88.94,88.98,468560.0,83.5869,83.7279,83.5682,83.6057,468560.0
2023-09-14 15:30:00,88.98,89.1,88.89,89.06,1562935.0,83.6057,83.7185,83.5212,83.6809,1562935.0
2023-09-15 09:30:00,88.19,88.53,87.94,88.34,1374324.0,82.8635,83.1829,82.6286,83.0044,1374324.0
2023-09-15 10:00:00,88.35,88.72,88.35,88.53,436752.0,83.0138,83.3614,83.0138,83.1829,436752.0
2023-09-15 10:30:00,88.52,88.73,88.26,88.31,363912.0,83.1735,83.3708,82.9292,82.9762,363912.0
2023-09-15 11:00:00,88.31,88.47,88.16,88.46,395313.0,82.9762,83.1265,82.8353,83.1171,395313.0
2023-09-15 11:30:00,88.46,88.58,88.41,88.55,251032.0,83.1171,83.2299,83.0702,83.2017,251032.0
2023-09-15 12:00:00,88.55,88.67,88.48,88.59,261721.0,83.2017,83.3145,83.1359,83.2393,261721.0
2023-09-15 12:30:00,88.59,88.68,88.52,88.59,246863.0,83.2393,83.3239,83.1735,83.2393,246863.0
2023-09-15 13:00:00,88.58,88.58,88.09,88.15,177638.0,83.2299,83.2299,82.7695,82.8259,177638.0
2023-09-15 13:30:00,88.14,88.56,88.06,88.45,209315.0,82.8165,83.2111,82.7413,83.1078,209315.0
2023-09-15 14:00:00,88.45,88.45,88.2,88.42,283125.0,83.1078,83.1078,82.8729,83.0796,283125.0
2023-09-15 14:30:00,88.42,88.51,88.39,88.5,241163.0,83.0796,83.1641,83.0514,83.1547,241163.0
2023-09-15 15:00:00,88.5,88.51,88.24,88.27,367408.0,83.1547,83.1641,82.9104,82.9386,367408.0
2023-09-15 15:30:00,88.27,88.44,88.0,88.4,1078634.0,82.9386,83.0984,82.6849,83.0608,1078634.0
2023-09-18 09:30:00,88.57,88.63,87.55,87.65,444342.0,83.2205,83.2769,82.2621,82.3561,444342.0
2023-09-18 10:00:00,87.64,88.08,87.61,87.9,253063.0,82.3467,82.7601,82.3185,82.591,253063.0
2023-09-18 10:30:00,87.9,88.58,87.9,88.43,246431.0,82.591,83.2299,82.591,83.089,246431.0
2023-09-18 11:00:00,88.43,88.6,88.29,88.59,210887.0,83.089,83.2487,82.9574,83.2393,210887.0
2023-09-18 11:30:00,88.6,88.8,88.53,88.76,223085.0,83.2487,83.4366,83.1829,83.399,223085.0
2023-09-18 12:00:00,88.76,88.93,88.75,88.88,192935.0,83.399,83.5588,83.3896,83.5118,192935.0
2023-09-18 12:30:00,88.89,89.05,88.86,88.89,202629.0,83.5212,83.6715,83.493,83.5212,202629.0
2023-09-18 13:00:00,88.89,88.98,88.69,88.76,206686.0,83.5212,83.6057,83.3333,83.399,206686.0
2023-09-18 13:30:00,88.76,88.88,88.67,88.69,139811.0,83.399,83.5118,83.3145,83.3333,139811.0
2023-09-18 14:00:00,88.69,88.74,88.61,88.67,177730.0,83.3333,83.3802,83.2581,83.3145,177730.0
2023-09-18 14:30:00,88.67,88.79,88.61,88.67,193743.0,83.3145,83.4272,83.2581,83.3145,193743.0
2023-09-18 15:00:00,88.67,88.82,88.62,88.72,226935.0,83.3145,83.4554,83.2675,83.3614,226935.0
2023-09-18 15:30:00,88.72,88.79,88.6,88.71,756786.0,83.3614,83.4272,83.2487,83.352,756786.0
2023-09-19 09:30:00,88.78,89.47,88.78,89.15,424556.0,83.4178,84.0661,83.4178,83.7655,424556.0
2023-09-19 10:00:00,89.15,89.15,88.84,88.93,243695.0,83.7655,83.7655,83.4742,83.5588,243695.0
2023-09-19 10:30:00,88.92,88.92,88.54,88.62,287508.0,83.5494,83.5494,83.1923,83.2675,287508.0
2023-09-19 11:00:00,88.62,88.64,88.3,88.4,253677.0,83.2675,83.2863,82.9668,83.0608,253677.0
2023-09-19 11:30:00,88.41,88.41,88.11,88.24,221112.0,83.0702,83.0702,82.7883,82.9104,221112.0
2023-09-19 12:00:00,88.25,88.41,88.07,88.17,221849.0,82.9198,83.0702,82.7507,82.8447,221849.0
2023-09-19 12:30:00,88.16,88.19,87.94,88.16,234246.0,82.8353,82.8635,82.6286,82.8353,234246.0
2023-09-19 13:00:00,88.16,88.41,88.16,88.34,203247.0,82.8353,83.0702,82.8353,83.0044,203247.0
2023-09-19 13:30:00,88.34,88.46,88.29,88.4,161123.0,83.0044,83.1171,82.9574,83.0608,161123.0
2023-09-19 14:00:00,88.4,88.53,88.34,88.35,278476.0,83.0608,83.1829,83.0044,83.0138,278476.0
2023-09-19 14:30:00,88.35,88.72,88.35,88.41,222358.0,83.0138,83.3614,83.0138,83.0702,222358.0
2023-09-19 15:00:00,88.39,88.51,88.27,88.49,168441.0,83.0514,83.1641,82.9386,83.1453,168441.0
2023-09-19 15:30:00,88.5,88.67,88.4,88.5,615174.0,83.1547,83.3145,83.0608,83.1547,615174.0
2023-09-20 09:30:00,88.83,89.15,88.71,88.76,226799.0,83.4648,83.7655,83.352,83.399,226799.0
2023-09-20 10:00:00,88.77,88.98,88.45,88.97,392837.0,83.4084,83.6057,83.1078,83.5963,392837.0
2023-09-20 10:30:00,88.97,88.97,88.64,88.75,217380.0,83.5963,83.5963,83.2863,83.3896,217380.0
2023-09-20 11:00:00,88.76,89.1,88.73,89.01,251446.0,83.399,83.7185,83.3708,83.6339,251446.0
2023-09-20 11:30:00,89.0,89.09,88.93,88.97,149234.0,83.6245,83.7091,83.5588,83.5963,149234.0
2023-09-20 12:00:00,88.97,88.99,88.79,88.88,271546.0,83.5963,83.6151,83.4272,83.5118,271546.0
2023-09-20 12:30:00,88.88,88.97,88.79,88.94,114929.0,83.5118,83.5963,83.4272,83.5682,114929.0
2023-09-20 13:00:00,88.94,88.99,88.76,88.77,111549.0,83.5682,83.6151,83.399,83.4084,111549.0
2023-09-20 13:30:00,88.77,88.78,88.44,88.52,134835.0,83.4084,83.4178,83.0984,83.1735,134835.0
2023-09-20 14:00:00,88.51,88.51,88.03,88.3,234288.0,83.1641,83.1641,82.7131,82.9668,234288.0
2023-09-20 14:30:00,88.29,88.46,88.05,88.07,285737.0,82.9574,83.1171,82.7319,82.7507,285737.0
2023-09-20 15:00:00,88.07,88.15,87.27,87.49,433436.0,82.7507,82.8259,81.999,82.2057,433436.0
2023-09-20 15:30:00,87.5,87.5,87.06,87.13,875517.0,82.2151,82.2151,81.8017,81.8675,875517.0
2023-09-21 09:30:00,86.34,86.51,85.08,85.63,581627.0,81.1252,81.2849,79.9413,80.4581,581627.0
2023-09-21 10:00:00,85.63,86.33,85.6,85.64,366345.0,80.4581,81.1158,80.4299,80.4675,366345.0
2023-09-21 10:30:00,85.64,85.69,85.4,85.54,275561.0,80.4675,80.5145,80.242,80.3735,275561.0
2023-09-21 11:00:00,85.53,85.68,85.43,85.49,180302.0,80.3641,80.5051,80.2702,80.3265,180302.0
2023-09-21 11:30:00,85.5,85.83,85.49,85.74,257248.0,80.3359,80.646,80.3265,80.5614,257248.0
2023-09-21 12:00:00,85.75,85.79,85.61,85.72,157407.0,80.5708,80.6084,80.4393,80.5426,157407.0
2023-09-21 12:30:00,85.72,85.87,85.53,85.53,136294.0,80.5426,80.6836,80.3641,80.3641,136294.0
2023-09-21 13:00:00,85.53,85.86,85.49,85.69,206393.0,80.3641,80.6742,80.3265,80.5145,206393.0
2023-09-21 13:30:00,85.68,85.73,85.44,85.51,144298.0,80.5051,80.552,80.2796,80.3453,144298.0
2023-09-21 14:00:00,85.51,85.58,85.29,85.3,144373.0,80.3453,80.4111,80.1386,80.148,144373.0
2023-09-21 14:30:00,85.3,85.48,85.24,85.26,261835.0,80.148,80.3171,80.0916,80.1104,261835.0
2023-09-21 15:00:00,85.27,85.39,84.97,84.98,358139.0,80.1198,80.2326,79.8379,79.8473,358139.0
2023-09-21 15:30:00,84.97,85.2,84.83,84.88,1136901.0,79.8379,80.054,79.7064,79.7534,1136901.0
2023-09-22 09:30:00,85.23,85.23,83.83,84.22,552870.0,80.0822,80.0822,78.7668,79.1332,552870.0
2023-09-22 10:00:00,84.23,84.61,84.1,84.52,438754.0,79.1426,79.4997,79.0205,79.4151,438754.0
2023-09-22 10:30:00,84.52,84.68,84.26,84.31,311302.0,79.4151,79.5655,79.1708,79.2178,311302.0
2023-09-22 11:00:00,84.32,84.32,83.9,84.18,265614.0,79.2272,79.2272,78.8326,79.0957,265614.0
2023-09-22 11:30:00,84.17,84.31,83.86,83.88,228263.0,79.0863,79.2178,78.795,78.8138,228263.0
2023-09-22 12:00:00,83.87,84.05,83.8,83.85,184467.0,78.8044,78.9735,78.7386,78.7856,184467.0
2023-09-22 12:30:00,83.85,84.02,83.8,83.81,178893.0,78.7856,78.9453,78.7386,78.748,178893.0
2023-09-22 13:00:00,83.81,83.87,83.32,83.42,336260.0,78.748,78.8044,78.2876,78.3816,336260.0
2023-09-22 13:30:00,83.42,83.42,83.1,83.3,255231.0,78.3816,78.3816,78.0809,78.2688,255231.0
2023-09-22 14:00:00,83.28,83.3,83.0,83.25,212208.0,78.25,78.2688,77.9869,78.2218,212208.0
2023-09-22 14:30:00,83.24,83.38,83.13,83.22,281371.0,78.2124,78.344,78.1091,78.1936,281371.0
2023-09-22 15:00:00,83.21,83.7,83.17,83.59,376718.0,78.1842,78.6446,78.1467,78.5413,376718.0
2023-09-22 15:30:00,83.6,83.62,83.14,83.29,1217635.0,78.5507,78.5695,78.1185,78.2594,1217635.0
2023-09-25 09:30:00,82.63,83.19,82.3,83.15,322401.0,77.6393,78.1654,77.3292,78.1279,322401.0
2023-09-25 10:00:00,83.15,83.15,82.63,82.71,166798.0,78.1279,78.1279,77.6393,77.7144,166798.0
2023-09-25 10:30:00,82.71,82.85,82.43,82.45,126505.0,77.7144,77.846,77.4513,77.4701,126505.0
2023-09-25 11:00:00,82.45,83.05,82.32,82.85,220620.0,77.4701,78.0339,77.348,77.846,220620.0
2023-09-25 11:30:00,82.85,83.07,82.81,82.93,183928.0,77.846,78.0527,77.8084,77.9212,183928.0
2023-09-25 12:00:00,82.93,83.19,82.9,83.19,157079.0,77.9212,78.1654,77.893,78.1654,157079.0
2023-09-25 12:30:00,83.19,83.2,82.89,83.09,119213.0,78.1654,78.1748,77.8836,78.0715,119213.0
2023-09-25 13:00:00,83.09,83.28,82.84,82.92,229225.0,78.0715,78.25,77.8366,77.9118,229225.0
2023-09-25 13:30:00,82.92,83.1,82.85,83.1,125729.0,77.9118,78.0809,77.846,78.0809,125729.0
2023-09-25 14:00:00,83.09,83.18,82.96,82.98,106448.0,78.0715,78.1561,77.9493,77.9681,106448.0
2023-09-25 14:30:00,82.98,83.1,82.78,82.92,294338.0,77.9681,78.0809,77.7802,77.9118,294338.0
2023-09-25 15:00:00,82.92,83.11,82.66,82.87,244385.0,77.9118,78.0903,77.6675,77.8648,244385.0
2023-09-25 15:30:00,82.87,83.14,82.8,83.03,614290.0,77.8648,78.1185,77.799,78.0151,614290.0
2023-09-26 09:30:00,82.08,82.78,82.08,82.45,212296.0,77.1225,77.7802,77.1225,77.4701,212296.0
2023-09-26 10:00:00,82.45,82.5,81.98,82.33,250808.0,77.4701,77.5171,77.0285,77.3574,250808.0
2023-09-26 10:30:00,82.34,82.58,82.2,82.58,149275.0,77.3668,77.5923,77.2352,77.5923,149275.0
2023-09-26 11:00:00,82.6,82.66,82.14,82.17,235225.0,77.6111,77.6675,77.1789,77.2071,235225.0
2023-09-26 11:30:00,82.17,82.3,82.02,82.26,291096.0,77.2071,77.3292,77.0661,77.2916,291096.0
2023-09-26 12:00:00,82.27,82.47,82.25,82.3,117172.0,77.301,77.4889,77.2822,77.3292,117172.0
2023-09-26 12:30:00,82.31,82.38,82.24,82.25,83446.0,77.3386,77.4044,77.2728,77.2822,83446.0
2023-09-26 13:00:00,82.25,82.31,82.01,82.02,158576.0,77.2822,77.3386,77.0567,77.0661,158576.0
2023-09-26 13:30:00,82.01,82.1,81.78,82.01,272133.0,77.0567,77.1413,76.8406,77.0567,272133.0
2023-09-26 14:00:00,82.0,82.02,81.72,81.85,262758.0,77.0473,77.0661,76.7842,76.9064,262758.0
2023-09-26 14:30:00,81.87,82.25,81.85,82.21,262863.0,76.9252,77.2822,76.9064,77.2446,262863.0
2023-09-26 15:00:00,82.2,82.34,82.02,82.1,495020.0,77.2352,77.3668,77.0661,77.1413,495020.0
2023-09-26 15:30:00,82.11,82.44,82.1,82.19,721711.0,77.1507,77.4607,77.1413,77.2258,721711.0
2023-09-27 09:30:00,82.41,82.61,81.42,81.85,290079.0,77.4326,77.6205,76.5024,76.9064,290079.0
2023-09-27 10:00:00,81.85,82.01,81.59,81.7,385506.0,76.9064,77.0567,76.6621,76.7654,385506.0
2023-09-27 10:30:00,81.69,82.08,81.56,81.92,212089.0,76.756,77.1225,76.6339,76.9722,212089.0
2023-09-27 11:00:00,81.93,82.49,81.87,82.49,372602.0,76.9815,77.5077,76.9252,77.5077,372602.0
2023-09-27 11:30:00,82.51,82.56,82.03,82.22,195742.0,77.5265,77.5735,77.0755,77.254,195742.0
2023-09-27 12:00:00,82.23,82.24,81.72,81.79,228829.0,77.2634,77.2728,76.7842,76.85,228829.0
2023-09-27 12:30:00,81.79,81.97,81.51,81.52,288627.0,76.85,77.0191,76.5869,76.5963,288627.0
2023-09-27 13:00:00,81.52,81.7,81.27,81.28,190975.0,76.5963,76.7654,76.3614,76.3708,190975.0
2023-09-27 13:30:00,81.27,81.34,81.09,81.29,160745.0,76.3614,76.4272,76.1923,76.3802,160745.0
2023-09-27 14:00:00,81.28,81.4,81.11,81.4,197725.0,76.3708,76.4836,76.2111,76.4836,197725.0
2023-09-27 14:30:00,81.39,81.72,81.39,81.6,291255.0,76.4742,76.7842,76.4742,76.6715,291255.0
2023-09-27 15:00:00,81.6,81.89,81.5,81.73,295717.0,76.6715,76.944,76.5775,76.7936,295717.0
2023-09-27 15:30:00,81.73,81.73,81.4,81.67,785778.0,76.7936,76.7936,76.4836,76.7373,785778.0
2023-09-28 09:30:00,81.48,82.09,81.45,81.88,499093.0,76.5587,77.1319,76.5305,76.9346,499093.0
2023-09-28 10:00:00,81.87,82.13,81.74,81.8,315459.0,76.9252,77.1695,76.803,76.8594,315459.0
2023-09-28 10:30:00,81.81,81.89,81.56,81.8,335045.0,76.8688,76.944,76.6339,76.8594,335045.0
2023-09-28 11:00:00,81.8,82.03,81.71,82.02,218936.0,76.8594,77.0755,76.7748,77.0661,218936.0
2023-09-28 11:30:00,82.03,82.46,81.99,82.33,300564.0,77.0755,77.4795,77.0379,77.3574,300564.0
2023-09-28 12:00:00,82.34,82.52,82.14,82.5,174825.0,77.3668,77.5359,77.1789,77.5171,174825.0
2023-09-28 12:30:00,82.52,82.55,81.98,82.09,167055.0,77.5359,77.5641,77.0285,77.1319,167055.0
2023-09-28 13:00:00,82.08,82.14,81.9,81.93,175459.0,77.1225,77.1789,76.9534,76.9815,175459.0
2023-09-28 13:30:00,81.92,82.04,81.78,81.96,175985.0,76.9722,77.0849,76.8406,77.0097,175985.0
2023-09-28 14:00:00,81.97,82.04,81.81,82.02,234517.0,77.0191,77.0849,76.8688,77.0661,234517.0
2023-09-28 14:30:00,82.03,82.25,81.78,82.25,212940.0,77.0755,77.2822,76.8406,77.2822,212940.0
2023-09-28 15:00:00,82.27,82.45,82.21,82.44,177130.0,77.301,77.4701,77.2446,77.4607,177130.0
2023-09-28 15:30:00,82.44,82.45,82.02,82.19,606878.0,77.4607,77.4701,77.0661,77.2258,606878.0
2023-09-29 09:30:00,83.01,83.09,82.67,82.86,313609.0,77.9963,78.0715,77.6769,77.8554,313609.0
2023-09-29 10:00:00,82.84,82.91,82.37,82.51,221834.0,77.8366,77.9024,77.395,77.5265,221834.0
2023-09-29 10:30:00,82.52,82.67,82.26,82.27,338635.0,77.5359,77.6769,77.2916,77.301,338635.0
2023-09-29 11:00:00,82.27,82.45,82.0,82.15,203400.0,77.301,77.4701,77.0473,77.1883,203400.0
2023-09-29 11:30:00,82.13,82.3,81.77,81.88,269433.0,77.1695,77.3292,76.8312,76.9346,269433.0
2023-09-29 12:00:00,81.89,82.13,81.85,81.92,219338.0,76.944,77.1695,76.9064,76.9722,219338.0
2023-09-29 12:30:00,81.92,81.95,81.6,81.64,217456.0,76.9722,77.0003,76.6715,76.7091,217456.0
2023-09-29 13:00:00,81.67,81.67,81.35,81.56,266009.0,76.7373,76.7373,76.4366,76.6339,266009.0
2023-09-29 13:30:00,81.54,81.61,81.08,81.14,379342.0,76.6151,76.6809,76.1829,76.2393,379342.0
2023-09-29 14:00:00,81.13,81.35,81.02,81.16,301881.0,76.2299,76.4366,76.1265,76.2581,301881.0
2023-09-29 14:30:00,81.15,81.62,81.09,81.58,365751.0,76.2487,76.6903,76.1923,76.6527,365751.0
2023-09-29 15:00:00,81.58,81.68,81.31,81.48,383553.0,76.6527,76.7466,76.399,76.5587,383553.0
2023-09-29 15:30:00,81.48,81.9,81.28,81.7,1006015.0,76.5587,76.9534,76.3708,76.7654,1006015.0
2023-10-02 09:30:00,81.1,81.47,80.48,80.54,446630.0,76.2017,76.5493,75.6191,75.6755,446630.0
2023-10-02 10:00:00,80.55,80.85,80.46,80.6,370969.0,75.6849,75.9668,75.6003,75.7319,370969.0
2023-10-02 10:30:00,80.56,80.69,80.02,80.1,316994.0,75.6943,75.8164,75.1869,75.2621,316994.0
2023-10-02 11:00:00,80.09,80.5,80.07,80.47,388813.0,75.2527,75.6379,75.2339,75.6097,388813.0
2023-10-02 11:30:00,80.47,80.65,80.19,80.39,402986.0,75.6097,75.7789,75.3466,75.5346,402986.0
2023-10-02 12:00:00,80.39,80.43,80.09,80.27,202015.0,75.5346,75.5721,75.2527,75.4218,202015.0
2023-10-02 12:30:00,80.26,80.39,80.09,80.24,249217.0,75.4124,75.5346,75.2527,75.3936,249217.0
2023-10-02 13:00:00,80.23,80.44,80.2,80.4,217655.0,75.3842,75.5815,75.356,75.544,217655.0
2023-10-02 13:30:00,80.4,80.47,80.18,80.21,161359.0,75.544,75.6097,75.3372,75.3654,161359.0
2023-10-02 14:00:00,80.22,80.42,80.01,80.03,258963.0,75.3748,75.5628,75.1775,75.1963,258963.0
2023-10-02 14:30:00,80.03,80.15,79.96,80.0,361617.0,75.1963,75.3091,75.1305,75.1681,361617.0
2023-10-02 15:00:00,79.99,80.15,79.9,80.06,274455.0,75.1587,75.3091,75.0742,75.2245,274455.0
2023-10-02 15:30:00,80.05,80.48,80.02,80.4,963824.0,75.2151,75.6191,75.1869,75.544,963824.0
2023-10-03 09:30:00,79.58,79.84,78.8,79.39,595265.0,74.7735,75.0178,74.0406,74.595,595265.0
2023-10-03 10:00:00,79.39,79.39,78.71,78.96,426549.0,74.595,74.595,73.956,74.1909,426549.0
2023-10-03 10:30:00,78.96,78.99,78.53,78.6,558069.0,74.1909,74.2191,73.7869,73.8527,558069.0
2023-10-03 11:00:00,78.6,78.93,78.54,78.71,270595.0,73.8527,74.1627,73.7963,73.956,270595.0
2023-10-03 11:30:00,78.71,78.75,78.36,78.45,330981.0,73.956,73.9936,73.6272,73.7117,330981.0
2023-10-03 12:00:00,78.45,78.78,78.43,78.61,263148.0,73.7117,74.0218,73.6929,73.8621,263148.0
2023-10-03 12:30:00,78.61,78.65,78.43,78.56,186736.0,73.8621,73.8997,73.6929,73.8151,186736.0
2023-10-03 13:00:00,78.58,78.72,78.45,78.59,179816.0,73.8339,73.9654,73.7117,73.8433,179816.0
2023-10-03 13:30:00,78.59,78.6,78.17,78.2,245701.0,73.8433,73.8527,73.4486,73.4768,245701.0
2023-10-03 14:00:00,78.19,78.26,77.92,77.94,249614.0,73.4674,73.5332,73.2137,73.2325,249614.0
2023-10-03 14:30:00,77.95,78.26,77.92,78.05,298548.0,73.2419,73.5332,73.2137,73.3359,298548.0
2023-10-03 15:00:00,78.04,78.1,77.83,77.97,259633.0,73.3265,73.3829,73.1292,73.2607,259633.0
2023-10-03 15:30:00,77.96,78.19,77.83,78.04,1210355.0,73.2513,73.4674,73.1292,73.3265,1210355.0
2023-10-04 09:30:00,78.1,78.18,77.61,77.98,367516.0,73.3829,73.458,72.9225,73.2701,367516.0
2023-10-04 10:00:00,77.97,78.16,77.78,77.86,452212.0,73.2607,73.4393,73.0822,73.1574,452212.0
2023-10-04 10:30:00,77.87,78.06,77.63,77.76,381915.0,73.1668,73.3453,72.9413,73.0634,381915.0
2023-10-04 11:00:00,77.75,78.34,77.65,78.34,339066.0,73.054,73.6084,72.9601,73.6084,339066.0
2023-10-04 11:30:00,78.33,78.51,78.21,78.43,371837.0,73.599,73.7681,73.4862,73.6929,371837.0
2023-10-04 12:00:00,78.44,78.92,78.3,78.87,323285.0,73.7023,74.1533,73.5708,74.1064,323285.0
2023-10-04 12:30:00,78.87,78.9,78.6,78.67,225941.0,74.1064,74.1346,73.8527,73.9184,225941.0
2023-10-04 13:00:00,78.66,78.73,78.5,78.51,176280.0,73.9091,73.9748,73.7587,73.7681,176280.0
2023-10-04 13:30:00,78.5,78.6,78.42,78.45,147317.0,73.7587,73.8527,73.6835,73.7117,147317.0
2023-10-04 14:00:00,78.45,78.5,78.27,78.43,222885.0,73.7117,73.7587,73.5426,73.6929,222885.0
2023-10-04 14:30:00,78.44,78.66,78.33,78.64,194047.0,73.7023,73.9091,73.599,73.8903,194047.0
2023-10-04 15:00:00,78.64,79.11,78.56,79.05,338831.0,73.8903,74.3319,73.8151,74.2755,338831.0
2023-10-04 15:30:00,79.05,79.29,78.94,79.05,1056453.0,74.2755,74.501,74.1721,74.2755,1056453.0
2023-10-05 09:30:00,78.48,78.97,78.01,78.75,270368.0,73.7399,74.2003,73.2983,73.9936,270368.0
2023-10-05 10:00:00,78.75,78.9,78.57,78.7,188379.0,73.9936,74.1346,73.8245,73.9466,188379.0
2023-10-05 10:30:00,78.71,78.8,78.53,78.62,163824.0,73.956,74.0406,73.7869,73.8715,163824.0
2023-10-05 11:00:00,78.62,78.62,78.29,78.32,164885.0,73.8715,73.8715,73.5614,73.5896,164885.0
2023-10-05 11:30:00,78.32,78.39,78.19,78.29,186774.0,73.5896,73.6554,73.4674,73.5614,186774.0
2023-10-05 12:00:00,78.3,78.65,78.27,78.65,165410.0,73.5708,73.8997,73.5426,73.8997,165410.0
2023-10-05 12:30:00,78.66,78.77,78.57,78.73,141261.0,73.9091,74.0124,73.8245,73.9748,141261.0
2023-10-05 13:00:00,78.74,78.94,78.62,78.86,141568.0,73.9842,74.1721,73.8715,74.097,141568.0
2023-10-05 13:30:00,78.87,79.22,78.79,79.14,248219.0,74.1064,74.4352,74.0312,74.3601,248219.0
2023-10-05 14:00:00,79.15,79.37,79.14,79.31,349732.0,74.3695,74.5762,74.3601,74.5198,349732.0
2023-10-05 14:30:00,79.32,79.54,79.31,79.38,195379.0,74.5292,74.7359,74.5198,74.5856,195379.0
2023-10-05 15:00:00,79.38,79.48,79.19,79.36,291023.0,74.5856,74.6795,74.407,74.5668,291023.0
2023-10-05 15:30:00,79.36,79.38,79.09,79.17,928318.0,74.5668,74.5856,74.3131,74.3882,928318.0
2023-10-06 09:30:00,78.72,79.62,78.72,79.08,518558.0,73.9654,74.8111,73.9654,74.3037,518558.0
2023-10-06 10:00:00,79.09,79.15,78.4,79.01,284868.0,74.3131,74.3695,73.6648,74.2379,284868.0
2023-10-06 10:30:00,79.01,79.53,78.94,79.08,266446.0,74.2379,74.7265,74.1721,74.3037,266446.0
2023-10-06 11:00:00,79.08,79.97,79.04,79.97,252080.0,74.3037,75.1399,74.2661,75.1399,252080.0
2023-10-06 11:30:00,79.98,80.71,79.81,80.68,307934.0,75.1493,75.8352,74.9896,75.807,307934.0
2023-10-06 12:00:00,80.68,80.79,80.26,80.31,287309.0,75.807,75.9104,75.4124,75.4594,287309.0
2023-10-06 12:30:00,80.32,80.49,80.09,80.31,214846.0,75.4688,75.6285,75.2527,75.4594,214846.0
2023-10-06 13:00:00,80.31,80.47,80.2,80.39,314968.0,75.4594,75.6097,75.356,75.5346,314968.0
2023-10-06 13:30:00,80.4,80.52,80.31,80.52,141876.0,75.544,75.6567,75.4594,75.6567,141876.0
2023-10-06 14:00:00,80.51,80.7,80.43,80.7,183823.0,75.6473,75.8258,75.5721,75.8258,183823.0
2023-10-06 14:30:00,80.71,80.77,80.57,80.66,246259.0,75.8352,75.8916,75.7037,75.7883,246259.0
2023-10-06 15:00:00,80.65,80.66,80.38,80.62,296928.0,75.7789,75.7883,75.5252,75.7507,296928.0
2023-10-06 15:30:00,80.63,80.65,80.21,80.34,796956.0,75.7601,75.7789,75.3654,75.4876,796956.0
2023-10-09 09:30:00,79.6,80.09,79.21,79.42,275358.0,74.7923,75.2527,74.4258,74.6231,275358.0
2023-10-09 10:00:00,79.42,79.49,78.97,79.19,274681.0,74.6231,74.6889,74.2003,74.407,274681.0
2023-10-09 10:30:00,79.2,79.34,78.93,79.05,215762.0,74.4164,74.548,74.1627,74.2755,215762.0
2023-10-09 11:00:00,79.06,79.41,79.06,79.4,190436.0,74.2849,74.6138,74.2849,74.6044,190436.0
2023-10-09 11:30:00,79.39,79.43,79.05,79.2,337566.0,74.595,74.6325,74.2755,74.4164,337566.0
2023-10-09 12:00:00,79.2,79.28,79.05,79.07,195155.0,74.4164,74.4916,74.2755,74.2943,195155.0
2023-10-09 12:30:00,79.06,79.13,78.94,79.02,189527.0,74.2849,74.3507,74.1721,74.2473,189527.0
2023-10-09 13:00:00,79.03,79.26,78.97,79.25,215568.0,74.2567,74.4728,74.2003,74.4634,215568.0
2023-10-09 13:30:00,79.25,79.8,79.25,79.8,198544.0,74.4634,74.9802,74.4634,74.9802,198544.0
2023-10-09 14:00:00,79.8,79.97,79.71,79.88,189182.0,74.9802,75.1399,74.8956,75.0554,189182.0
2023-10-09 14:30:00,79.9,80.0,79.7,79.92,178378.0,75.0742,75.1681,74.8862,75.0929,178378.0
2023-10-09 15:00:00,79.9,79.92,79.7,79.86,314005.0,75.0742,75.0929,74.8862,75.0366,314005.0
2023-10-09 15:30:00,79.86,79.93,79.65,79.92,739063.0,75.0366,75.1023,74.8393,75.0929,739063.0
2023-10-10 09:30:00,80.25,80.79,80.19,80.37,340279.0,75.403,75.9104,75.3466,75.5158,340279.0
2023-10-10 10:00:00,80.38,81.0,80.36,80.91,240685.0,75.5252,76.1077,75.5064,76.0232,240685.0
2023-10-10 10:30:00,80.91,81.0,80.56,80.78,294605.0,76.0232,76.1077,75.6943,75.901,294605.0
2023-10-10 11:00:00,80.79,81.11,80.73,80.91,226024.0,75.9104,76.2111,75.854,76.0232,226024.0
2023-10-10 11:30:00,80.91,81.01,80.74,80.96,168693.0,76.0232,76.1171,75.8634,76.0701,168693.0
2023-10-10 12:00:00,80.97,81.08,80.88,80.89,165212.0,76.0795,76.1829,75.995,76.0044,165212.0
2023-10-10 12:30:00,80.89,80.95,80.67,80.73,222435.0,76.0044,76.0607,75.7977,75.854,222435.0
2023-10-10 13:00:00,80.73,80.74,80.31,80.42,347088.0,75.854,75.8634,75.4594,75.5628,347088.0
2023-10-10 13:30:00,80.42,80.56,80.34,80.51,251174.0,75.5628,75.6943,75.4876,75.6473,251174.0
2023-10-10 14:00:00,80.51,80.56,80.28,80.32,275764.0,75.6473,75.6943,75.4312,75.4688,275764.0
2023-10-10 14:30:00,80.33,80.5,80.17,80.25,339990.0,75.4782,75.6379,75.3279,75.403,339990.0
2023-10-10 15:00:00,80.24,80.32,80.16,80.21,321440.0,75.3936,75.4688,75.3185,75.3654,321440.0
2023-10-10 15:30:00,80.2,80.23,80.01,80.13,897885.0,75.356,75.3842,75.1775,75.2903,897885.0
2023-10-11 09:30:00,79.91,80.21,79.63,79.87,707580.0,75.0836,75.3654,74.8205,75.046,707580.0
2023-10-11 10:00:00,79.87,80.01,79.56,79.73,276727.0,75.046,75.1775,74.7547,74.9144,276727.0
2023-10-11 10:30:00,79.73,79.89,79.6,79.87,267477.0,74.9144,75.0648,74.7923,75.046,267477.0
2023-10-11 11:00:00,79.86,79.95,79.14,79.28,262292.0,75.0366,75.1211,74.3601,74.4916,262292.0
2023-10-11 11:30:00,79.28,79.41,79.19,79.21,220558.0,74.4916,74.6138,74.407,74.4258,220558.0
2023-10-11 12:00:00,79.21,79.3,78.97,79.03,379949.0,74.4258,74.5104,74.2003,74.2567,379949.0
2023-10-11 12:30:00,79.03,79.15,78.9,79.05,346741.0,74.2567,74.3695,74.1346,74.2755,346741.0
2023-10-11 13:00:00,79.05,79.2,78.95,79.0,222988.0,74.2755,74.4164,74.1815,74.2285,222988.0
2023-10-11 13:30:00,78.99,79.0,78.79,78.89,221405.0,74.2191,74.2285,74.0312,74.1252,221405.0
2023-10-11 14:00:00,78.88,79.09,78.8,78.86,691032.0,74.1158,74.3131,74.0406,74.097,691032.0
2023-10-11 14:30:00,78.87,78.99,78.71,78.89,483819.0,74.1064,74.2191,73.956,74.1252,483819.0
2023-10-11 15:00:00,78.9,78.94,78.74,78.78,534402.0,74.1346,74.1721,73.9842,74.0218,534402.0
2023-10-11 15:30:00,78.77,78.99,78.72,78.9,1980967.0,74.0124,74.2191,73.9654,74.1346,1980967.0
2023-10-12 09:30:00,78.87,78.98,77.91,77.97,549261.0,74.1064,74.2097,73.2044,73.2607,549261.0
2023-10-12 10:00:00,77.98,78.34,77.87,78.29,458432.0,73.2701,73.6084,73.1668,73.5614,458432.0
2023-10-12 10:30:00,78.29,78.37,78.14,78.36,701972.0,73.5614,73.6366,73.4205,73.6272,701972.0
2023-10-12 11:00:00,78.35,78.39,78.16,78.28,588318.0,73.6178,73.6554,73.4393,73.552,588318.0
2023-10-12 11:30:00,78.28,78.29,78.06,78.2,316871.0,73.552,73.5614,73.3453,73.4768,316871.0
2023-10-12 12:00:00,78.22,78.43,78.17,78.23,927091.0,73.4956,73.6929,73.4486,73.505,927091.0
2023-10-12 12:30:00,78.24,78.36,78.12,78.32,649904.0,73.5144,73.6272,73.4017,73.5896,649904.0
2023-10-12 13:00:00,78.31,78.31,77.77,77.79,516637.0,73.5802,73.5802,73.0728,73.0916,516637.0
2023-10-12 13:30:00,77.78,77.9,77.6,77.61,276676.0,73.0822,73.195,72.9131,72.9225,276676.0
2023-10-12 14:00:00,77.61,77.64,77.29,77.52,594930.0,72.9225,72.9507,72.6218,72.8379,594930.0
2023-10-12 14:30:00,77.51,77.67,77.44,77.48,661411.0,72.8285,72.9788,72.7627,72.8003,661411.0
2023-10-12 15:00:00,77.5,77.57,77.39,77.52,803297.0,72.8191,72.8849,72.7158,72.8379,803297.0
2023-10-12 15:30:00,77.52,77.86,77.49,77.81,1842416.0,72.8379,73.1574,72.8097,73.1104,1842416.0
2023-10-13 09:30:00,78.2,79.23,78.2,79.03,633130.0,73.4768,74.4446,73.4768,74.2567,633130.0
2023-10-13 10:00:00,78.96,79.16,78.34,78.37,369328.0,74.1909,74.3789,73.6084,73.6366,369328.0
2023-10-13 10:30:00,78.38,78.76,78.37,78.52,267426.0,73.646,74.003,73.6366,73.7775,267426.0
2023-10-13 11:00:00,78.51,78.52,78.09,78.31,220298.0,73.7681,73.7775,73.3735,73.5802,220298.0
2023-10-13 11:30:00,78.3,78.42,77.86,77.95,208588.0,73.5708,73.6835,73.1574,73.2419,208588.0
2023-10-13 12:00:00,77.94,78.26,77.91,78.12,202717.0,73.2325,73.5332,73.2044,73.4017,202717.0
2023-10-13 12:30:00,78.13,78.22,77.57,77.75,328757.0,73.4111,73.4956,72.8849,73.054,328757.0
2023-10-13 13:00:00,77.75,77.88,77.39,77.44,267696.0,73.054,73.1762,72.7158,72.7627,267696.0
2023-10-13 13:30:00,77.43,77.76,77.34,77.62,251217.0,72.7533,73.0634,72.6688,72.9319,251217.0
2023-10-13 14:00:00,77.61,77.81,77.51,77.7,175616.0,72.9225,73.1104,72.8285,73.007,175616.0
2023-10-13 14:30:00,77.7,77.83,77.45,77.67,318585.0,73.007,73.1292,72.7721,72.9788,318585.0
2023-10-13 15:00:00,77.67,77.94,77.55,77.85,420037.0,72.9788,73.2325,72.8661,73.148,420037.0
2023-10-13 15:30:00,77.84,77.99,77.55,77.8,809591.0,73.1386,73.2795,72.8661,73.101,809591.0
2023-10-16 09:30:00,78.79,78.8,77.87,78.22,532173.0,74.0312,74.0406,73.1668,73.4956,532173.0
2023-10-16 10:00:00,78.22,78.59,77.96,78.58,425778.0,73.4956,73.8433,73.2513,73.8339,425778.0
2023-10-16 10:30:00,78.57,78.85,78.46,78.85,431808.0,73.8245,74.0876,73.7211,74.0876,431808.0
2023-10-16 11:00:00,78.88,79.18,78.73,78.81,406339.0,74.1158,74.3976,73.9748,74.05,406339.0
2023-10-16 11:30:00,78.82,78.87,78.48,78.84,335163.0,74.0594,74.1064,73.7399,74.0782,335163.0
2023-10-16 12:00:00,78.84,78.95,78.67,78.89,212664.0,74.0782,74.1815,73.9184,74.1252,212664.0
2023-10-16 12:30:00,78.89,79.09,78.88,78.94,242117.0,74.1252,74.3131,74.1158,74.1721,242117.0
2023-10-16 13:00:00,78.95,79.08,78.54,78.76,189674.0,74.1815,74.3037,73.7963,74.003,189674.0
2023-10-16 13:30:00,78.77,78.96,78.66,78.87,250793.0,74.0124,74.1909,73.9091,74.1064,250793.0
2023-10-16 14:00:00,78.87,78.9,78.66,78.68,197564.0,74.1064,74.1346,73.9091,73.9278,197564.0
2023-10-16 14:30:00,78.67,78.81,78.61,78.8,200885.0,73.9184,74.05,73.8621,74.0406,200885.0
2023-10-16 15:00:00,78.8,78.88,78.72,78.88,239280.0,74.0406,74.1158,73.9654,74.1158,239280.0
2023-10-16 15:30:00,78.88,78.92,78.7,78.73,989588.0,74.1158,74.1533,73.9466,73.9748,989588.0
2023-10-17 09:30:00,77.99,78.82,77.98,78.55,627201.0,73.2795,74.0594,73.2701,73.8057,627201.0
2023-10-17 10:00:00,78.55,78.92,78.44,78.7,708680.0,73.8057,74.1533,73.7023,73.9466,708680.0
2023-10-17 10:30:00,78.7,79.08,78.62,78.95,692702.0,73.9466,74.3037,73.8715,74.1815,692702.0
2023-10-17 11:00:00,78.95,79.75,78.9,79.61,759877.0,74.1815,74.9332,74.1346,74.8017,759877.0
2023-10-17 11:30:00,79.61,80.38,79.57,80.37,639470.0,74.8017,75.5252,74.7641,75.5158,639470.0
2023-10-17 12:00:00,80.36,80.63,80.32,80.58,500961.0,75.5064,75.7601,75.4688,75.7131,500961.0
2023-10-17 12:30:00,80.58,80.59,80.11,80.12,373595.0,75.7131,75.7225,75.2715,75.2809,373595.0
2023-10-17 13:00:00,80.13,80.28,80.09,80.26,301471.0,75.2903,75.4312,75.2527,75.4124,301471.0
2023-10-17 13:30:00,80.25,80.26,79.54,79.68,473774.0,75.403,75.4124,74.7359,74.8674,473774.0
2023-10-17 14:00:00,79.69,79.89,79.64,79.81,443320.0,74.8768,75.0648,74.8299,74.9896,443320.0
2023-10-17 14:30:00,79.81,80.14,79.72,79.8,582912.0,74.9896,75.2997,74.905,74.9802,582912.0
2023-10-17 15:00:00,79.81,80.1,79.77,80.01,564055.0,74.9896,75.2621,74.952,75.1775,564055.0
2023-10-17 15:30:00,80.01,80.37,80.0,80.3,2049005.0,75.1775,75.5158,75.1681,75.45,2049005.0
2023-10-18 09:30:00,76.43,77.07,75.09,75.46,3805900.0,71.8137,72.4151,70.5547,70.9023,3805900.0
2023-10-18 10:00:00,75.44,75.44,74.83,74.91,2420755.0,70.8835,70.8835,70.3104,70.3855,2420755.0
2023-10-18 10:30:00,74.91,74.97,74.01,74.15,1898384.0,70.3855,70.4419,69.5399,69.6714,1898384.0
2023-10-18 11:00:00,74.14,74.51,74.07,74.19,1399811.0,69.6621,70.0097,69.5963,69.709,1399811.0
2023-10-18 11:30:00,74.19,74.22,73.56,73.66,1566220.0,69.709,69.7372,69.1171,69.211,1566220.0
2023-10-18 12:00:00,73.65,74.1,73.4,74.09,1952112.0,69.2016,69.6245,68.9667,69.6151,1952112.0
2023-10-18 12:30:00,74.08,74.65,74.04,74.13,2103036.0,69.6057,70.1413,69.5681,69.6527,2103036.0
2023-10-18 13:00:00,74.14,74.6,73.91,74.57,1282293.0,69.6621,70.0943,69.4459,70.0661,1282293.0
2023-10-18 13:30:00,74.58,75.2,74.52,75.09,1430742.0,70.0755,70.658,70.0191,70.5547,1430742.0
2023-10-18 14:00:00,75.08,75.26,74.65,74.65,1265774.0,70.5453,70.7144,70.1413,70.1413,1265774.0
2023-10-18 14:30:00,74.66,74.84,74.22,74.55,1125365.0,70.1506,70.3198,69.7372,70.0473,1125365.0
2023-10-18 15:00:00,74.54,74.69,74.15,74.38,1334387.0,70.0379,70.1788,69.6714,69.8876,1334387.0
2023-10-18 15:30:00,74.38,75.13,74.35,74.88,4406776.0,69.8876,70.5923,69.8594,70.3574,4406776.0
2023-10-19 09:30:00,74.87,76.46,74.8,75.39,1695183.0,70.348,71.8419,70.2822,70.8366,1695183.0
2023-10-19 10:00:00,75.39,75.39,74.32,74.32,980932.0,70.8366,70.8366,69.8312,69.8312,980932.0
2023-10-19 10:30:00,74.32,74.55,74.2,74.49,803937.0,69.8312,70.0473,69.7184,69.9909,803937.0
2023-10-19 11:00:00,74.48,74.8,74.32,74.6,563505.0,69.9815,70.2822,69.8312,70.0943,563505.0
2023-10-19 11:30:00,74.61,74.81,74.35,74.38,487323.0,70.1037,70.2916,69.8594,69.8876,487323.0
2023-10-19 12:00:00,74.38,75.22,74.25,74.47,719514.0,69.8876,70.6768,69.7654,69.9721,719514.0
2023-10-19 12:30:00,74.49,74.65,73.96,74.47,645539.0,69.9909,70.1413,69.4929,69.9721,645539.0
2023-10-19 13:00:00,74.5,74.71,73.98,74.14,655297.0,70.0003,70.1976,69.5117,69.6621,655297.0
2023-10-19 13:30:00,74.15,74.25,73.73,73.82,936787.0,69.6714,69.7654,69.2768,69.3614,936787.0
2023-10-19 14:00:00,73.82,73.9,73.58,73.65,886265.0,69.3614,69.4365,69.1359,69.2016,886265.0
2023-10-19 14:30:00,73.64,73.64,73.36,73.44,806445.0,69.1923,69.1923,68.9292,69.0043,806445.0
2023-10-19 15:00:00,73.44,73.45,73.03,73.12,1167448.0,69.0043,69.0137,68.6191,68.7037,1167448.0
2023-10-19 15:30:00,73.13,73.24,72.88,72.9,2886126.0,68.7131,68.8164,68.4782,68.4969,2886126.0
2023-10-20 09:30:00,73.12,73.52,72.65,72.69,1374756.0,68.7037,69.0795,68.262,68.2996,1374756.0
2023-10-20 10:00:00,72.7,72.88,72.35,72.74,668402.0,68.309,68.4782,67.9802,68.3466,668402.0
2023-10-20 10:30:00,72.74,73.16,72.65,73.14,514157.0,68.3466,68.7412,68.262,68.7225,514157.0
2023-10-20 11:00:00,73.15,73.33,73.0,73.27,519337.0,68.7318,68.901,68.5909,68.8446,519337.0
2023-10-20 11:30:00,73.26,73.78,73.13,73.55,676646.0,68.8352,69.3238,68.7131,69.1077,676646.0
2023-10-20 12:00:00,73.56,73.78,73.37,73.57,505231.0,69.1171,69.3238,68.9386,69.1265,505231.0
2023-10-20 12:30:00,73.59,73.83,73.57,73.81,381529.0,69.1453,69.3708,69.1265,69.352,381529.0
2023-10-20 13:00:00,73.81,74.0,73.52,73.87,362940.0,69.352,69.5305,69.0795,69.4084,362940.0
2023-10-20 13:30:00,73.89,73.91,73.51,73.73,266868.0,69.4272,69.4459,69.0701,69.2768,266868.0
2023-10-20 14:00:00,73.73,73.77,73.31,73.34,346528.0,69.2768,69.3144,68.8822,68.9104,346528.0
2023-10-20 14:30:00,73.33,73.58,73.26,73.42,331861.0,68.901,69.1359,68.8352,68.9855,331861.0
2023-10-20 15:00:00,73.42,73.61,73.38,73.45,377388.0,68.9855,69.1641,68.948,69.0137,377388.0
2023-10-20 15:30:00,73.45,73.47,73.07,73.13,1517379.0,69.0137,69.0325,68.6567,68.7131,1517379.0
2023-10-23 09:30:00,72.73,72.87,71.92,72.33,907705.0,68.3372,68.4688,67.5761,67.9614,907705.0
2023-10-23 10:00:00,72.33,72.61,72.24,72.24,598844.0,67.9614,68.2245,67.8768,67.8768,598844.0
2023-10-23 10:30:00,72.24,72.45,72.0,72.05,613246.0,67.8768,68.0741,67.6513,67.6983,613246.0
2023-10-23 11:00:00,72.05,72.52,71.95,72.43,437415.0,67.6983,68.1399,67.6043,68.0553,437415.0
2023-10-23 11:30:00,72.44,72.68,72.34,72.64,296308.0,68.0647,68.2902,67.9708,68.2527,296308.0
2023-10-23 12:00:00,72.63,72.67,72.05,72.27,383624.0,68.2433,68.2808,67.6983,67.905,383624.0
2023-10-23 12:30:00,72.27,72.36,72.16,72.32,431707.0,67.905,67.9896,67.8016,67.952,431707.0
2023-10-23 13:00:00,72.31,72.34,71.74,71.92,805231.0,67.9426,67.9708,67.407,67.5761,805231.0
2023-10-23 13:30:00,71.92,72.21,71.9,71.91,618830.0,67.5761,67.8486,67.5573,67.5667,618830.0
2023-10-23 14:00:00,71.91,72.0,71.74,71.83,579701.0,67.5667,67.6513,67.407,67.4916,579701.0
2023-10-23 14:30:00,71.83,72.02,71.7,71.76,533266.0,67.4916,67.6701,67.3694,67.4258,533266.0
2023-10-23 15:00:00,71.76,71.81,71.28,71.3,601626.0,67.4258,67.4728,66.9748,66.9936,601626.0
2023-10-23 15:30:00,71.3,71.75,71.24,71.7,1918174.0,66.9936,67.4164,66.9372,67.3694,1918174.0
2023-10-24 09:30:00,71.75,72.1,71.35,71.74,642676.0,67.4164,67.7453,67.0406,67.407,642676.0
2023-10-24 10:00:00,71.73,72.09,71.42,72.07,583134.0,67.3976,67.7359,67.1063,67.7171,583134.0
2023-10-24 10:30:00,72.08,72.09,71.71,71.72,556171.0,67.7265,67.7359,67.3788,67.3882,556171.0
2023-10-24 11:00:00,71.71,71.71,71.18,71.31,385233.0,67.3788,67.3788,66.8808,67.003,385233.0
2023-10-24 11:30:00,71.3,71.66,71.3,71.58,464226.0,66.9936,67.3318,66.9936,67.2567,464226.0
2023-10-24 12:00:00,71.58,71.62,71.19,71.22,298142.0,67.2567,67.2943,66.8902,66.9184,298142.0
2023-10-24 12:30:00,71.23,71.33,71.11,71.24,243497.0,66.9278,67.0218,66.8151,66.9372,243497.0
2023-10-24 13:00:00,71.24,71.36,71.08,71.33,310637.0,66.9372,67.05,66.7869,67.0218,310637.0
2023-10-24 13:30:00,71.33,71.51,71.29,71.39,295717.0,67.0218,67.1909,66.9842,67.0781,295717.0
2023-10-24 14:00:00,71.38,71.61,71.35,71.56,243309.0,67.0688,67.2849,67.0406,67.2379,243309.0
2023-10-24 14:30:00,71.57,71.71,71.56,71.64,219408.0,67.2473,67.3788,67.2379,67.313,219408.0
2023-10-24 15:00:00,71.64,71.74,71.56,71.63,412671.0,67.313,67.407,67.2379,67.3037,412671.0
2023-10-24 15:30:00,71.63,71.79,71.53,71.56,1491367.0,67.3037,67.454,67.2097,67.2379,1491367.0
2023-10-25 09:30:00,71.25,71.69,71.15,71.6,403605.0,66.9466,67.36,66.8526,67.2755,403605.0
2023-10-25 10:00:00,71.56,71.58,71.22,71.28,356968.0,67.2379,67.2567,66.9184,66.9748,356968.0
2023-10-25 10:30:00,71.26,71.73,71.2,71.51,394697.0,66.956,67.3976,66.8996,67.1909,394697.0
2023-10-25 11:00:00,71.51,71.87,71.49,71.8,421618.0,67.1909,67.5292,67.1721,67.4634,421618.0
2023-10-25 11:30:00,71.8,71.9,71.47,71.48,436979.0,67.4634,67.5573,67.1533,67.1627,436979.0
2023-10-25 12:00:00,71.48,71.48,71.26,71.44,241424.0,67.1627,67.1627,66.956,67.1251,241424.0
2023-10-25 12:30:00,71.44,71.74,71.41,71.55,480384.0,67.1251,67.407,67.0969,67.2285,480384.0
2023-10-25 13:00:00,71.54,71.62,71.38,71.45,361726.0,67.2191,67.2943,67.0688,67.1345,361726.0
2023-10-25 13:30:00,71.44,71.47,71.21,71.4,268081.0,67.1251,67.1533,66.909,67.0875,268081.0
2023-10-25 14:00:00,71.41,71.44,71.26,71.36,299729.0,67.0969,67.1251,66.956,67.05,299729.0
2023-10-25 14:30:00,71.37,71.41,71.12,71.31,307518.0,67.0594,67.0969,66.8245,67.003,307518.0
2023-10-25 15:00:00,71.31,71.47,71.2,71.39,338703.0,67.003,67.1533,66.8996,67.0781,338703.0
2023-10-25 15:30:00,71.39,71.52,71.31,71.4,1210279.0,67.0781,67.2003,67.003,67.0875,1210279.0
2023-10-26 09:30:00,71.47,72.32,71.4,71.96,1212092.0,67.1533,67.952,67.0875,67.6137,1212092.0
2023-10-26 10:00:00,71.94,72.38,71.87,72.16,922551.0,67.5949,68.0084,67.5292,67.8016,922551.0
2023-10-26 10:30:00,72.16,72.49,72.0,72.29,712759.0,67.8016,68.1117,67.6513,67.9238,712759.0
2023-10-26 11:00:00,72.29,72.64,72.02,72.2,522281.0,67.9238,68.2527,67.6701,67.8392,522281.0
2023-10-26 11:30:00,72.19,72.52,72.13,72.31,443028.0,67.8298,68.1399,67.7735,67.9426,443028.0
2023-10-26 12:00:00,72.3,72.3,71.9,72.09,592188.0,67.9332,67.9332,67.5573,67.7359,592188.0
2023-10-26 12:30:00,72.08,72.18,71.88,71.98,572242.0,67.7265,67.8204,67.5386,67.6325,572242.0
2023-10-26 13:00:00,71.98,72.16,71.85,71.89,330867.0,67.6325,67.8016,67.5104,67.548,330867.0
2023-10-26 13:30:00,71.89,72.16,71.77,72.15,473394.0,67.548,67.8016,67.4352,67.7922,473394.0
2023-10-26 14:00:00,72.15,72.51,72.12,72.41,455852.0,67.7922,68.1305,67.7641,68.0365,455852.0
2023-10-26 14:30:00,72.41,72.62,72.34,72.58,504276.0,68.0365,68.2339,67.9708,68.1963,504276.0
2023-10-26 15:00:00,72.59,72.69,72.37,72.39,552155.0,68.2057,68.2996,67.999,68.0178,552155.0
2023-10-26 15:30:00,72.39,72.43,72.05,72.08,1092521.0,68.0178,68.0553,67.6983,67.7265,1092521.0
2023-10-27 09:30:00,71.91,72.01,71.3,71.53,749956.0,67.5667,67.6607,66.9936,67.2097,749956.0
2023-10-27 10:00:00,71.48,71.6,71.12,71.25,508507.0,67.1627,67.2755,66.8245,66.9466,508507.0
2023-10-27 10:30:00,71.25,71.29,70.83,71.15,590119.0,66.9466,66.9842,66.552,66.8526,590119.0
2023-10-27 11:00:00,71.15,71.48,71.08,71.32,376324.0,66.8526,67.1627,66.7869,67.0124,376324.0
2023-10-27 11:30:00,71.32,71.37,71.16,71.26,385299.0,67.0124,67.0594,66.862,66.956,385299.0
2023-10-27 12:00:00,71.25,71.26,70.92,71.03,585440.0,66.9466,66.956,66.6365,66.7399,585440.0
2023-10-27 12:30:00,71.03,71.22,70.93,70.95,269111.0,66.7399,66.9184,66.6459,66.6647,269111.0
2023-10-27 13:00:00,70.95,71.06,70.7,70.77,364894.0,66.6647,66.7681,66.4298,66.4956,364894.0
2023-10-27 13:30:00,70.77,70.8,70.57,70.66,370972.0,66.4956,66.5238,66.3077,66.3922,370972.0
2023-10-27 14:00:00,70.66,70.67,70.42,70.45,400801.0,66.3922,66.4016,66.1667,66.1949,400801.0
2023-10-27 14:30:00,70.44,70.77,70.32,70.36,427402.0,66.1855,66.4956,66.0728,66.1104,427402.0
2023-10-27 15:00:00,70.36,70.49,70.19,70.45,737631.0,66.1104,66.2325,65.9506,66.1949,737631.0
2023-10-27 15:30:00,70.45,70.49,70.22,70.4,1859475.0,66.1949,66.2325,65.9788,66.1479,1859475.0
2023-10-30 09:30:00,70.05,70.44,69.88,70.08,914453.0,66.6116,66.9825,66.45,66.6402,914453.0
2023-10-30 10:00:00,70.09,70.2,69.42,69.74,991157.0,66.6497,66.7543,66.0126,66.3169,991157.0
2023-10-30 10:30:00,69.74,70.13,69.69,70.07,600162.0,66.3169,66.6877,66.2693,66.6307,600162.0
2023-10-30 11:00:00,70.08,70.23,69.8,69.96,521931.0,66.6402,66.7828,66.3739,66.5261,521931.0
2023-10-30 11:30:00,69.97,70.09,69.81,69.98,418036.0,66.5356,66.6497,66.3834,66.5451,418036.0
2023-10-30 12:00:00,69.97,70.08,69.85,69.88,372890.0,66.5356,66.6402,66.4215,66.45,372890.0
2023-10-30 12:30:00,69.88,70.1,69.81,70.0,358542.0,66.45,66.6592,66.3834,66.5641,358542.0
2023-10-30 13:00:00,70.0,70.35,69.94,70.33,392410.0,66.5641,66.8969,66.507,66.8779,392410.0
2023-10-30 13:30:00,70.34,70.4,70.15,70.37,463504.0,66.8874,66.9445,66.7067,66.9159,463504.0
2023-10-30 14:00:00,70.37,70.45,70.3,70.36,396641.0,66.9159,66.992,66.8494,66.9064,396641.0
2023-10-30 14:30:00,70.36,70.68,70.35,70.56,322561.0,66.9064,67.2107,66.8969,67.0966,322561.0
2023-10-30 15:00:00,70.56,70.89,70.55,70.78,452125.0,67.0966,67.4104,67.0871,67.3058,452125.0
2023-10-30 15:30:00,70.78,70.8,70.46,70.6,1281173.0,67.3058,67.3248,67.0015,67.1346,1281173.0
2023-10-31 09:30:00,70.77,70.95,70.34,70.53,658909.0,67.2963,67.4675,66.8874,67.0681,658909.0
2023-10-31 10:00:00,70.52,70.78,70.3,70.72,431905.0,67.0586,67.3058,66.8494,67.2487,431905.0
2023-10-31 10:30:00,70.7,70.93,70.64,70.87,382612.0,67.2297,67.4484,67.1727,67.3914,382612.0
2023-10-31 11:00:00,70.86,71.02,70.81,70.88,336228.0,67.3819,67.534,67.3343,67.4009,336228.0
2023-10-31 11:30:00,70.88,70.91,70.63,70.75,396626.0,67.4009,67.4294,67.1632,67.2773,396626.0
2023-10-31 12:00:00,70.74,70.81,70.27,70.55,519653.0,67.2678,67.3343,66.8208,67.0871,519653.0
2023-10-31 12:30:00,70.55,70.63,70.34,70.59,260719.0,67.0871,67.1632,66.8874,67.1251,260719.0
2023-10-31 13:00:00,70.59,70.69,70.48,70.58,384131.0,67.1251,67.2202,67.0205,67.1156,384131.0
2023-10-31 13:30:00,70.59,70.76,70.55,70.64,735013.0,67.1251,67.2868,67.0871,67.1727,735013.0
2023-10-31 14:00:00,70.64,70.68,70.47,70.47,403138.0,67.1727,67.2107,67.011,67.011,403138.0
2023-10-31 14:30:00,70.48,70.79,70.44,70.78,287510.0,67.0205,67.3153,66.9825,67.3058,287510.0
2023-10-31 15:00:00,70.78,70.84,70.68,70.72,379610.0,67.3058,67.3629,67.2107,67.2487,379610.0
2023-10-31 15:30:00,70.71,70.84,70.48,70.81,1202634.0,67.2392,67.3629,67.0205,67.3343,1202634.0
2023-11-01 09:30:00,71.17,71.37,70.7,71.31,571604.0,67.6767,67.8668,67.2297,67.8098,571604.0
2023-11-01 10:00:00,71.33,71.91,71.28,71.73,670923.0,67.8288,68.3803,67.7813,68.2092,670923.0
2023-11-01 10:30:00,71.73,71.88,71.62,71.82,468623.0,68.2092,68.3518,68.1046,68.2948,468623.0
2023-11-01 11:00:00,71.82,71.82,71.33,71.39,336611.0,68.2948,68.2948,67.8288,67.8859,336611.0
2023-11-01 11:30:00,71.38,71.59,71.36,71.41,230881.0,67.8764,68.076,67.8573,67.9049,230881.0
2023-11-01 12:00:00,71.41,71.41,71.01,71.02,255805.0,67.9049,67.9049,67.5245,67.534,255805.0
2023-11-01 12:30:00,71.02,71.05,70.8,70.9,229833.0,67.534,67.5626,67.3248,67.4199,229833.0
2023-11-01 13:00:00,70.9,71.08,70.82,70.94,253597.0,67.4199,67.5911,67.3438,67.4579,253597.0
2023-11-01 13:30:00,70.95,71.05,70.83,71.05,264042.0,67.4675,67.5626,67.3533,67.5626,264042.0
2023-11-01 14:00:00,71.05,71.24,70.87,71.05,312519.0,67.5626,67.7432,67.3914,67.5626,312519.0
2023-11-01 14:30:00,71.06,71.28,70.75,71.15,681863.0,67.5721,67.7813,67.2773,67.6576,681863.0
2023-11-01 15:00:00,71.15,71.27,71.01,71.08,772272.0,67.6576,67.7718,67.5245,67.5911,772272.0
2023-11-01 15:30:00,71.07,71.15,70.81,70.95,1471206.0,67.5816,67.6576,67.3343,67.4675,1471206.0
2023-11-02 09:30:00,71.68,72.34,71.65,72.08,818635.0,68.1616,68.7892,68.1331,68.542,818635.0
2023-11-02 10:00:00,72.1,72.29,71.93,72.25,391208.0,68.561,68.7417,68.3994,68.7036,391208.0
2023-11-02 10:30:00,72.26,72.65,72.24,72.64,718925.0,68.7132,69.084,68.6941,69.0745,718925.0
2023-11-02 11:00:00,72.65,72.76,72.39,72.72,530736.0,69.084,69.1886,68.8368,69.1506,530736.0
2023-11-02 11:30:00,72.72,72.76,72.61,72.68,346744.0,69.1506,69.1886,69.046,69.1125,346744.0
2023-11-02 12:00:00,72.67,72.83,72.56,72.65,331384.0,69.103,69.2552,68.9984,69.084,331384.0
2023-11-02 12:30:00,72.66,72.89,72.63,72.71,515340.0,69.0935,69.3122,69.065,69.1411,515340.0
2023-11-02 13:00:00,72.7,72.94,72.69,72.86,437411.0,69.1316,69.3598,69.1221,69.2837,437411.0
2023-11-02 13:30:00,72.86,73.18,72.85,73.16,455982.0,69.2837,69.588,69.2742,69.569,455982.0
2023-11-02 14:00:00,73.16,73.3,73.04,73.16,1703936.0,69.569,69.7021,69.4549,69.569,1703936.0
2023-11-02 14:30:00,73.16,73.3,73.11,73.22,449730.0,69.569,69.7021,69.5214,69.626,449730.0
2023-11-02 15:00:00,73.22,73.41,73.18,73.3,542413.0,69.626,69.8067,69.588,69.7021,542413.0
2023-11-02 15:30:00,73.31,73.53,73.29,73.47,1641772.0,69.7116,69.9208,69.6926,69.8638,1641772.0
2023-11-03 09:30:00,74.59,75.98,74.54,75.86,1445352.0,70.9288,72.2506,70.8812,72.1365,1445352.0
2023-11-03 10:00:00,75.87,76.07,75.45,75.53,750556.0,72.146,72.3361,71.7466,71.8227,750556.0
2023-11-03 10:30:00,75.53,75.64,75.41,75.59,694822.0,71.8227,71.9273,71.7085,71.8797,694822.0
2023-11-03 11:00:00,75.59,76.49,75.57,76.33,1095005.0,71.8797,72.7355,71.8607,72.5834,1095005.0
2023-11-03 11:30:00,76.33,76.57,76.23,76.46,843277.0,72.5834,72.8116,72.4883,72.707,843277.0
2023-11-03 12:00:00,76.47,76.54,76.29,76.39,493900.0,72.7165,72.7831,72.5453,72.6404,493900.0
2023-11-03 12:30:00,76.39,76.52,76.17,76.5,515032.0,72.6404,72.7641,72.4312,72.745,515032.0
2023-11-03 13:00:00,76.49,76.68,76.31,76.32,627458.0,72.7355,72.9162,72.5644,72.5739,627458.0
2023-11-03 13:30:00,76.33,76.5,76.23,76.45,425495.0,72.5834,72.745,72.4883,72.6975,425495.0
2023-11-03 14:00:00,76.45,76.54,76.36,76.48,414830.0,72.6975,72.7831,72.6119,72.726,414830.0
2023-11-03 14:30:00,76.47,76.63,76.36,76.59,527821.0,72.7165,72.8687,72.6119,72.8306,527821.0
2023-11-03 15:00:00,76.59,76.6,76.29,76.33,788366.0,72.8306,72.8401,72.5453,72.5834,788366.0
2023-11-03 15:30:00,76.32,76.5,76.12,76.25,2414558.0,72.5739,72.745,72.3837,72.5073,2414558.0
2023-11-06 09:30:00,76.68,76.76,75.88,76.33,732888.0,72.9162,72.9923,72.1555,72.5834,732888.0
2023-11-06 10:00:00,76.33,76.36,75.76,75.88,526137.0,72.5834,72.6119,72.0414,72.1555,526137.0
2023-11-06 10:30:00,75.89,75.99,75.67,75.7,572502.0,72.165,72.2601,71.9558,71.9843,572502.0
2023-11-06 11:00:00,75.7,75.82,75.53,75.56,413994.0,71.9843,72.0984,71.8227,71.8512,413994.0
2023-11-06 11:30:00,75.56,75.62,75.4,75.58,314737.0,71.8512,71.9082,71.699,71.8702,314737.0
2023-11-06 12:00:00,75.59,75.73,75.5,75.71,318095.0,71.8797,72.0128,71.7941,71.9938,318095.0
2023-11-06 12:30:00,75.7,75.89,75.63,75.75,237271.0,71.9843,72.165,71.9177,72.0319,237271.0
2023-11-06 13:00:00,75.76,75.78,75.48,75.64,317056.0,72.0414,72.0604,71.7751,71.9273,317056.0
2023-11-06 13:30:00,75.64,75.72,75.57,75.65,197070.0,71.9273,72.0033,71.8607,71.9368,197070.0
2023-11-06 14:00:00,75.65,75.75,75.37,75.42,395704.0,71.9368,72.0319,71.6705,71.7181,395704.0
2023-11-06 14:30:00,75.42,75.66,75.36,75.63,523085.0,71.7181,71.9463,71.661,71.9177,523085.0
2023-11-06 15:00:00,75.64,75.76,75.56,75.63,425452.0,71.9273,72.0414,71.8512,71.9177,425452.0
2023-11-06 15:30:00,75.64,75.96,75.62,75.94,932160.0,71.9273,72.2315,71.9082,72.2125,932160.0
2023-11-07 09:30:00,75.86,76.13,75.44,75.61,486457.0,72.1365,72.3932,71.7371,71.8987,486457.0
2023-11-07 10:00:00,75.6,76.01,75.59,75.98,284796.0,71.8892,72.2791,71.8797,72.2506,284796.0
2023-11-07 10:30:00,75.98,76.17,75.92,76.09,278274.0,72.2506,72.4312,72.1935,72.3552,278274.0
2023-11-07 11:00:00,76.09,76.1,75.82,75.86,217554.0,72.3552,72.3647,72.0984,72.1365,217554.0
2023-11-07 11:30:00,75.86,75.97,75.71,75.72,239599.0,72.1365,72.2411,71.9938,72.0033,239599.0
2023-11-07 12:00:00,75.7,75.75,75.59,75.64,215774.0,71.9843,72.0319,71.8797,71.9273,215774.0
2023-11-07 12:30:00,75.64,75.65,75.31,75.42,892917.0,71.9273,71.9368,71.6135,71.7181,892917.0
2023-11-07 13:00:00,75.43,75.61,75.2,75.22,362273.0,71.7276,71.8987,71.5089,71.5279,362273.0
2023-11-07 13:30:00,75.22,75.35,75.21,75.27,393103.0,71.5279,71.6515,71.5184,71.5754,393103.0
2023-11-07 14:00:00,75.28,75.29,75.08,75.14,366364.0,71.5849,71.5944,71.3947,71.4518,366364.0
2023-11-07 14:30:00,75.14,75.17,74.93,74.95,582203.0,71.4518,71.4803,71.2521,71.2711,582203.0
2023-11-07 15:00:00,74.95,75.58,74.95,75.56,447705.0,71.2711,71.8702,71.2711,71.8512,447705.0
2023-11-07 15:30:00,75.56,75.86,75.45,75.5,935061.0,71.8512,72.1365,71.7466,71.7941,935061.0
2023-11-08 09:30:00,75.45,75.66,75.05,75.42,591676.0,71.7466,71.9463,71.3662,71.7181,591676.0
2023-11-08 10:00:00,75.44,75.64,75.37,75.58,341398.0,71.7371,71.9273,71.6705,71.8702,341398.0
2023-11-08 10:30:00,75.58,75.62,75.4,75.52,275964.0,71.8702,71.9082,71.699,71.8131,275964.0
2023-11-08 11:00:00,75.52,75.74,75.51,75.55,303874.0,71.8131,72.0223,71.8036,71.8417,303874.0
2023-11-08 11:30:00,75.54,75.65,75.27,75.33,279830.0,71.8322,71.9368,71.5754,71.6325,279830.0
2023-11-08 12:00:00,75.33,75.35,75.09,75.31,307039.0,71.6325,71.6515,71.4042,71.6135,307039.0
2023-11-08 12:30:00,75.31,75.44,75.27,75.42,212955.0,71.6135,71.7371,71.5754,71.7181,212955.0
2023-11-08 13:00:00,75.42,75.63,75.31,75.6,372857.0,71.7181,71.9177,71.6135,71.8892,372857.0
2023-11-08 13:30:00,75.61,75.76,75.6,75.74,208544.0,71.8987,72.0414,71.8892,72.0223,208544.0
2023-11-08 14:00:00,75.73,76.06,75.72,76.05,368173.0,72.0128,72.3266,72.0033,72.3171,368173.0
2023-11-08 14:30:00,76.05,76.13,75.91,75.94,834293.0,72.3171,72.3932,72.184,72.2125,834293.0
2023-11-08 15:00:00,75.94,76.02,75.88,75.99,358426.0,72.2125,72.2886,72.1555,72.2601,358426.0
2023-11-08 15:30:00,75.98,76.19,75.9,75.99,1070142.0,72.2506,72.4503,72.1745,72.2601,1070142.0
2023-11-09 09:30:00,75.68,76.07,75.46,75.54,869123.0,71.9653,72.3361,71.7561,71.8322,869123.0
2023-11-09 10:00:00,75.53,75.62,74.84,74.93,648639.0,71.8227,71.9082,71.1665,71.2521,648639.0
2023-11-09 10:30:00,74.92,75.06,74.51,75.03,581781.0,71.2426,71.3757,70.8527,71.3472,581781.0
2023-11-09 11:00:00,75.03,75.1,74.86,74.94,357089.0,71.3472,71.4138,71.1855,71.2616,357089.0
2023-11-09 11:30:00,74.93,74.97,74.53,74.66,567006.0,71.2521,71.2901,70.8717,70.9954,567006.0
2023-11-09 12:00:00,74.66,74.81,74.58,74.63,277298.0,70.9954,71.138,70.9193,70.9668,277298.0
2023-11-09 12:30:00,74.63,75.01,74.62,74.95,260188.0,70.9668,71.3282,70.9573,71.2711,260188.0
2023-11-09 13:00:00,74.95,74.96,74.46,74.66,407681.0,71.2711,71.2806,70.8052,70.9954,407681.0
2023-11-09 13:30:00,74.64,74.67,74.32,74.39,289345.0,70.9763,71.0049,70.672,70.7386,289345.0
2023-11-09 14:00:00,74.38,74.38,73.96,74.22,389486.0,70.7291,70.7291,70.3297,70.577,389486.0
2023-11-09 14:30:00,74.21,74.3,73.97,74.09,300691.0,70.5674,70.653,70.3392,70.4533,300691.0
2023-11-09 15:00:00,74.09,74.35,74.0,74.07,359280.0,70.4533,70.7006,70.3678,70.4343,359280.0
2023-11-09 15:30:00,74.07,74.24,74.03,74.19,1198304.0,70.4343,70.596,70.3963,70.5484,1198304.0
2023-11-10 09:30:00,74.66,74.86,74.11,74.52,662028.0,70.9954,71.1855,70.4724,70.8622,662028.0
2023-11-10 10:00:00,74.51,74.62,74.22,74.31,649785.0,70.8527,70.9573,70.577,70.6625,649785.0
2023-11-10 10:30:00,74.31,74.39,74.05,74.36,389888.0,70.6625,70.7386,70.4153,70.7101,389888.0
2023-11-10 11:00:00,74.35,74.61,74.33,74.36,267254.0,70.7006,70.9478,70.6816,70.7101,267254.0
2023-11-10 11:30:00,74.37,74.43,74.29,74.42,266000.0,70.7196,70.7766,70.6435,70.7671,266000.0
2023-11-10 12:00:00,74.42,74.63,74.37,74.62,241563.0,70.7671,70.9668,70.7196,70.9573,241563.0
2023-11-10 12:30:00,74.62,75.04,74.62,74.97,365654.0,70.9573,71.3567,70.9573,71.2901,365654.0
2023-11-10 13:00:00,74.98,75.16,74.85,75.08,272460.0,71.2996,71.4708,71.176,71.3947,272460.0
2023-11-10 13:30:00,75.08,75.17,75.02,75.1,200998.0,71.3947,71.4803,71.3377,71.4138,200998.0
2023-11-10 14:00:00,75.11,75.16,75.0,75.13,313650.0,71.4233,71.4708,71.3187,71.4423,313650.0
2023-11-10 14:30:00,75.13,75.17,75.05,75.11,381127.0,71.4423,71.4803,71.3662,71.4233,381127.0
2023-11-10 15:00:00,75.12,75.32,75.06,75.32,384828.0,71.4328,71.623,71.3757,71.623,384828.0
2023-11-10 15:30:00,75.31,75.39,75.23,75.34,1273574.0,71.6135,71.6895,71.5374,71.642,1273574.0
2023-11-13 09:30:00,74.75,75.31,74.55,75.25,417733.0,71.0809,71.6135,70.8908,71.5564,417733.0
2023-11-13 10:00:00,75.23,75.3,75.03,75.14,294940.0,71.5374,71.6039,71.3472,71.4518,294940.0
2023-11-13 10:30:00,75.13,75.28,75.07,75.13,221080.0,71.4423,71.5849,71.3852,71.4423,221080.0
2023-11-13 11:00:00,75.14,75.36,75.03,75.35,235680.0,71.4518,71.661,71.3472,71.6515,235680.0
2023-11-13 11:30:00,75.35,75.52,75.23,75.46,262874.0,71.6515,71.8131,71.5374,71.7561,262874.0
2023-11-13 12:00:00,75.47,75.51,75.33,75.45,224822.0,71.7656,71.8036,71.6325,71.7466,224822.0
2023-11-13 12:30:00,75.45,75.46,75.23,75.3,189011.0,71.7466,71.7561,71.5374,71.6039,189011.0
2023-11-13 13:00:00,75.3,75.3,75.1,75.11,150773.0,71.6039,71.6039,71.4138,71.4233,150773.0
2023-11-13 13:30:00,75.12,75.23,75.04,75.05,150362.0,71.4328,71.5374,71.3567,71.3662,150362.0
2023-11-13 14:00:00,75.05,75.17,75.02,75.13,161008.0,71.3662,71.4803,71.3377,71.4423,161008.0
2023-11-13 14:30:00,75.13,75.22,75.08,75.12,174512.0,71.4423,71.5279,71.3947,71.4328,174512.0
2023-11-13 15:00:00,75.11,75.18,75.01,75.03,266330.0,71.4233,71.4898,71.3282,71.3472,266330.0
2023-11-13 15:30:00,75.03,75.19,74.94,75.03,663280.0,71.3472,71.4993,71.2616,71.3472,663280.0
2023-11-14 09:30:00,76.68,77.55,76.67,77.28,1178510.0,72.9162,73.7435,72.9067,73.4868,1178510.0
2023-11-14 10:00:00,77.28,78.09,77.19,78.01,516752.0,73.4868,74.257,73.4012,74.1809,516752.0
2023-11-14 10:30:00,77.98,78.27,77.78,78.23,500826.0,74.1524,74.4282,73.9622,74.3901,500826.0
2023-11-14 11:00:00,78.23,78.73,78.23,78.7,540361.0,74.3901,74.8656,74.3901,74.8371,540361.0
2023-11-14 11:30:00,78.7,78.7,78.37,78.39,638454.0,74.8371,74.8371,74.5233,74.5423,638454.0
2023-11-14 12:00:00,78.39,78.59,78.28,78.58,440924.0,74.5423,74.7325,74.4377,74.7229,440924.0
2023-11-14 12:30:00,78.58,78.6,78.47,78.6,442099.0,74.7229,74.742,74.6183,74.742,442099.0
2023-11-14 13:00:00,78.59,78.6,78.45,78.51,556026.0,74.7325,74.742,74.5993,74.6564,556026.0
2023-11-14 13:30:00,78.51,78.63,78.42,78.43,319026.0,74.6564,74.7705,74.5708,74.5803,319026.0
2023-11-14 14:00:00,78.43,78.68,78.35,78.66,420436.0,74.5803,74.818,74.5042,74.799,420436.0
2023-11-14 14:30:00,78.65,78.83,78.65,78.7,478013.0,74.7895,74.9607,74.7895,74.8371,478013.0
2023-11-14 15:00:00,78.69,78.96,78.64,78.95,491333.0,74.8275,75.0843,74.78,75.0748,491333.0
2023-11-14 15:30:00,78.95,78.96,78.21,78.31,1757391.0,75.0748,75.0843,74.3711,74.4662,1757391.0
2023-11-15 09:30:00,78.57,79.22,78.5,79.21,750599.0,74.7134,75.3315,74.6469,75.322,750599.0
2023-11-15 10:00:00,79.22,79.48,79.08,79.34,504806.0,75.3315,75.5788,75.1984,75.4456,504806.0
2023-11-15 10:30:00,79.34,79.5,79.31,79.38,315980.0,75.4456,75.5978,75.4171,75.4837,315980.0
2023-11-15 11:00:00,79.37,79.64,79.3,79.57,390753.0,75.4742,75.7309,75.4076,75.6644,390753.0
2023-11-15 11:30:00,79.56,79.58,79.12,79.39,437095.0,75.6548,75.6739,75.2364,75.4932,437095.0
2023-11-15 12:00:00,79.39,79.61,79.34,79.61,317497.0,75.4932,75.7024,75.4456,75.7024,317497.0
2023-11-15 12:30:00,79.6,79.66,79.45,79.56,294258.0,75.6929,75.7499,75.5502,75.6548,294258.0
2023-11-15 13:00:00,79.55,79.61,79.37,79.49,309296.0,75.6453,75.7024,75.4742,75.5883,309296.0
2023-11-15 13:30:00,79.48,79.61,79.45,79.57,239611.0,75.5788,75.7024,75.5502,75.6644,239611.0
2023-11-15 14:00:00,79.57,79.75,79.5,79.75,510455.0,75.6644,75.8355,75.5978,75.8355,510455.0
2023-11-15 14:30:00,79.75,80.04,79.75,79.85,664951.0,75.8355,76.1113,75.8355,75.9306,664951.0
2023-11-15 15:00:00,79.85,79.94,79.71,79.87,576977.0,75.9306,76.0162,75.7975,75.9496,576977.0
2023-11-15 15:30:00,79.87,79.95,79.59,79.71,1228602.0,75.9496,76.0257,75.6834,75.7975,1228602.0
2023-11-16 09:30:00,79.98,80.28,79.39,79.51,453539.0,76.0542,76.3395,75.4932,75.6073,453539.0
2023-11-16 10:00:00,79.51,79.57,79.04,79.4,427903.0,75.6073,75.6644,75.1604,75.5027,427903.0
2023-11-16 10:30:00,79.42,79.58,79.29,79.48,413292.0,75.5217,75.6739,75.3981,75.5788,413292.0
2023-11-16 11:00:00,79.49,79.6,79.39,79.44,339489.0,75.5883,75.6929,75.4932,75.5407,339489.0
2023-11-16 11:30:00,79.45,79.56,79.34,79.43,264903.0,75.5502,75.6548,75.4456,75.5312,264903.0
2023-11-16 12:00:00,79.44,79.58,79.4,79.42,227815.0,75.5407,75.6739,75.5027,75.5217,227815.0
2023-11-16 12:30:00,79.43,79.55,79.35,79.46,203996.0,75.5312,75.6453,75.4551,75.5598,203996.0
2023-11-16 13:00:00,79.46,79.59,79.38,79.52,211414.0,75.5598,75.6834,75.4837,75.6168,211414.0
2023-11-16 13:30:00,79.53,79.54,79.29,79.44,182987.0,75.6263,75.6358,75.3981,75.5407,182987.0
2023-11-16 14:00:00,79.45,79.57,79.35,79.41,177252.0,75.5502,75.6644,75.4551,75.5122,177252.0
2023-11-16 14:30:00,79.4,79.59,79.39,79.53,209434.0,75.5027,75.6834,75.4932,75.6263,209434.0
2023-11-16 15:00:00,79.54,79.6,79.51,79.56,237929.0,75.6358,75.6929,75.6073,75.6548,237929.0
2023-11-16 15:30:00,79.56,79.71,79.45,79.66,922117.0,75.6548,75.7975,75.5502,75.7499,922117.0
2023-11-17 09:30:00,80.33,80.35,79.93,80.2,660770.0,76.387,76.4061,76.0067,76.2634,660770.0
2023-11-17 10:00:00,80.2,80.37,80.09,80.33,332810.0,76.2634,76.4251,76.1588,76.387,332810.0
2023-11-17 10:30:00,80.34,80.36,80.21,80.23,354841.0,76.3966,76.4156,76.2729,76.292,354841.0
2023-11-17 11:00:00,80.23,80.34,80.05,80.14,263952.0,76.292,76.3966,76.1208,76.2064,263952.0
2023-11-17 11:30:00,80.14,80.2,80.06,80.17,187894.0,76.2064,76.2634,76.1303,76.2349,187894.0
2023-11-17 12:00:00,80.18,80.29,80.12,80.18,185279.0,76.2444,76.349,76.1874,76.2444,185279.0
2023-11-17 12:30:00,80.18,80.26,80.14,80.2,233720.0,76.2444,76.3205,76.2064,76.2634,233720.0
2023-11-17 13:00:00,80.19,80.23,80.08,80.11,212100.0,76.2539,76.292,76.1493,76.1778,212100.0
2023-11-17 13:30:00,80.11,80.45,80.1,80.42,258817.0,76.1778,76.5012,76.1683,76.4726,258817.0
2023-11-17 14:00:00,80.42,80.42,80.26,80.31,213467.0,76.4726,76.4726,76.3205,76.368,213467.0
2023-11-17 14:30:00,80.31,80.33,80.2,80.23,178374.0,76.368,76.387,76.2634,76.292,178374.0
2023-11-17 15:00:00,80.24,80.28,80.11,80.22,282246.0,76.3015,76.3395,76.1778,76.2824,282246.0
2023-11-17 15:30:00,80.23,80.32,80.11,80.32,744863.0,76.292,76.3775,76.1778,76.3775,744863.0
2023-11-20 09:30:00,80.03,80.11,79.34,79.83,488705.0,76.1018,76.1778,75.4456,75.9116,488705.0
2023-11-20 10:00:00,79.84,79.92,79.56,79.89,347772.0,75.9211,75.9972,75.6548,75.9686,347772.0
2023-11-20 10:30:00,79.89,80.2,79.85,80.04,391688.0,75.9686,76.2634,75.9306,76.1113,391688.0
2023-11-20 11:00:00,80.04,80.14,79.86,80.06,331504.0,76.1113,76.2064,75.9401,76.1303,331504.0
2023-11-20 11:30:00,80.06,80.15,80.0,80.06,331214.0,76.1303,76.2159,76.0732,76.1303,331214.0
2023-11-20 12:00:00,80.05,80.09,79.87,79.96,219109.0,76.1208,76.1588,75.9496,76.0352,219109.0
2023-11-20 12:30:00,79.97,79.98,79.72,79.86,261537.0,76.0447,76.0542,75.807,75.9401,261537.0
2023-11-20 13:00:00,79.85,80.07,79.77,79.81,373840.0,75.9306,76.1398,75.8545,75.8926,373840.0
2023-11-20 13:30:00,79.81,80.0,79.8,79.99,214988.0,75.8926,76.0732,75.8831,76.0637,214988.0
2023-11-20 14:00:00,79.99,80.1,79.99,80.06,263993.0,76.0637,76.1683,76.0637,76.1303,263993.0
2023-11-20 14:30:00,80.07,80.1,80.01,80.06,324159.0,76.1398,76.1683,76.0828,76.1303,324159.0
2023-11-20 15:00:00,80.06,80.15,80.0,80.1,401745.0,76.1303,76.2159,76.0732,76.1683,401745.0
2023-11-20 15:30:00,80.09,80.1,79.65,79.71,898181.0,76.1588,76.1683,75.7404,75.7975,898181.0
2023-11-21 09:30:00,79.07,79.26,78.22,78.56,656316.0,75.1889,75.3696,74.3806,74.7039,656316.0
2023-11-21 10:00:00,78.57,79.09,78.55,79.09,373766.0,74.7134,75.2079,74.6944,75.2079,373766.0
2023-11-21 10:30:00,79.09,79.28,79.02,79.23,265281.0,75.2079,75.3886,75.1413,75.341,265281.0
2023-11-21 11:00:00,79.23,79.31,79.09,79.18,328806.0,75.341,75.4171,75.2079,75.2935,328806.0
2023-11-21 11:30:00,79.17,79.34,78.87,78.89,349866.0,75.284,75.4456,74.9987,75.0177,349866.0
2023-11-21 12:00:00,78.89,78.94,78.79,78.87,165531.0,75.0177,75.0653,74.9226,74.9987,165531.0
2023-11-21 12:30:00,78.86,78.91,78.8,78.85,198157.0,74.9892,75.0367,74.9321,74.9797,198157.0
2023-11-21 13:00:00,78.85,78.85,78.64,78.72,207935.0,74.9797,74.9797,74.78,74.8561,207935.0
2023-11-21 13:30:00,78.71,78.84,78.68,78.71,187517.0,74.8466,74.9702,74.818,74.8466,187517.0
2023-11-21 14:00:00,78.72,78.81,78.63,78.74,238885.0,74.8561,74.9417,74.7705,74.8751,238885.0
2023-11-21 14:30:00,78.74,78.74,78.54,78.56,290054.0,74.8751,74.8751,74.6849,74.7039,290054.0
2023-11-21 15:00:00,78.56,78.65,78.47,78.51,550193.0,74.7039,74.7895,74.6183,74.6564,550193.0
2023-11-21 15:30:00,78.51,78.56,78.38,78.49,953304.0,74.6564,74.7039,74.5328,74.6374,953304.0
2023-11-22 09:30:00,78.79,78.87,78.31,78.38,357766.0,74.9226,74.9987,74.4662,74.5328,357766.0
2023-11-22 10:00:00,78.4,78.62,78.2,78.61,256388.0,74.5518,74.761,74.3616,74.7515,256388.0
2023-11-22 10:30:00,78.61,78.66,78.4,78.5,206928.0,74.7515,74.799,74.5518,74.6469,206928.0
2023-11-22 11:00:00,78.5,78.62,78.47,78.6,170047.0,74.6469,74.761,74.6183,74.742,170047.0
2023-11-22 11:30:00,78.6,78.7,78.46,78.59,182425.0,74.742,74.8371,74.6088,74.7325,182425.0
2023-11-22 12:00:00,78.6,78.71,78.5,78.55,106475.0,74.742,74.8466,74.6469,74.6944,106475.0
2023-11-22 12:30:00,78.54,78.55,78.34,78.45,201322.0,74.6849,74.6944,74.4947,74.5993,201322.0
2023-11-22 13:00:00,78.45,78.49,78.28,78.34,131582.0,74.5993,74.6374,74.4377,74.4947,131582.0
2023-11-22 13:30:00,78.35,78.41,78.27,78.34,161186.0,74.5042,74.5613,74.4282,74.4947,161186.0
2023-11-22 14:00:00,78.34,78.46,78.33,78.42,133495.0,74.4947,74.6088,74.4852,74.5708,133495.0
2023-11-22 14:30:00,78.42,78.46,78.23,78.37,176670.0,74.5708,74.6088,74.3901,74.5233,176670.0
2023-11-22 15:00:00,78.37,78.58,78.36,78.58,184930.0,74.5233,74.7229,74.5137,74.7229,184930.0
2023-11-22 15:30:00,78.58,78.6,78.47,78.47,521938.0,74.7229,74.742,74.6183,74.6183,521938.0
2023-11-24 09:30:00,78.26,78.54,78.04,78.52,248604.0,74.4187,74.6849,74.2095,74.6659,248604.0
2023-11-24 10:00:00,78.52,78.77,78.48,78.73,166568.0,74.6659,74.9036,74.6279,74.8656,166568.0
2023-11-24 10:30:00,78.73,78.85,78.68,78.84,206226.0,74.8656,74.9797,74.818,74.9702,206226.0
2023-11-24 11:00:00,78.84,78.91,78.71,78.77,163355.0,74.9702,75.0367,74.8466,74.9036,163355.0
2023-11-24 11:30:00,78.78,78.84,78.59,78.67,212102.0,74.9131,74.9702,74.7325,74.8085,212102.0
2023-11-24 12:00:00,78.67,78.72,78.61,78.62,107806.0,74.8085,74.8561,74.7515,74.761,107806.0
2023-11-24 12:30:00,78.6,78.77,78.56,78.63,365278.0,74.742,74.9036,74.7039,74.7705,365278.0
2023-11-27 09:30:00,78.25,78.32,77.94,78.01,325372.0,74.4091,74.4757,74.1144,74.1809,325372.0
2023-11-27 10:00:00,78.02,78.35,77.95,78.29,352286.0,74.1904,74.5042,74.1239,74.4472,352286.0
2023-11-27 10:30:00,78.28,78.3,77.94,77.95,239342.0,74.4377,74.4567,74.1144,74.1239,239342.0
2023-11-27 11:00:00,77.95,78.1,77.81,78.07,280900.0,74.1239,74.2665,73.9907,74.238,280900.0
2023-11-27 11:30:00,78.06,78.08,77.83,77.85,128943.0,74.2285,74.2475,74.0098,74.0288,128943.0
2023-11-27 12:00:00,77.84,77.85,77.65,77.69,175507.0,74.0193,74.0288,73.8386,73.8766,175507.0
2023-11-27 12:30:00,77.69,77.74,77.63,77.65,228577.0,73.8766,73.9242,73.8196,73.8386,228577.0
2023-11-27 13:00:00,77.65,77.74,77.59,77.65,192173.0,73.8386,73.9242,73.7815,73.8386,192173.0
2023-11-27 13:30:00,77.65,77.84,77.62,77.84,155882.0,73.8386,74.0193,73.8101,74.0193,155882.0
2023-11-27 14:00:00,77.85,77.94,77.83,77.92,199842.0,74.0288,74.1144,74.0098,74.0953,199842.0
2023-11-27 14:30:00,77.92,77.98,77.77,77.85,222068.0,74.0953,74.1524,73.9527,74.0288,222068.0
2023-11-27 15:00:00,77.85,77.95,77.82,77.84,290105.0,74.0288,74.1239,74.0002,74.0193,290105.0
2023-11-27 15:30:00,77.84,78.04,77.83,77.95,866307.0,74.0193,74.2095,74.0098,74.1239,866307.0
2023-11-28 09:30:00,77.36,77.45,76.52,76.75,780449.0,73.5628,73.6484,72.7641,72.9828,780449.0
2023-11-28 10:00:00,76.74,76.81,76.41,76.5,534739.0,72.9733,73.0398,72.6595,72.745,534739.0
2023-11-28 10:30:00,76.48,77.05,76.33,77.03,422008.0,72.726,73.268,72.5834,73.249,422008.0
2023-11-28 11:00:00,77.04,77.1,76.67,76.7,571327.0,73.2585,73.3156,72.9067,72.9352,571327.0
2023-11-28 11:30:00,76.7,76.99,76.7,76.9,373635.0,72.9352,73.211,72.9352,73.1254,373635.0
2023-11-28 12:00:00,76.91,76.91,76.79,76.83,415179.0,73.1349,73.1349,73.0208,73.0588,415179.0
2023-11-28 12:30:00,76.83,76.9,76.52,76.56,281713.0,73.0588,73.1254,72.7641,72.8021,281713.0
2023-11-28 13:00:00,76.56,76.6,76.35,76.56,282202.0,72.8021,72.8401,72.6024,72.8021,282202.0
2023-11-28 13:30:00,76.55,76.74,76.53,76.59,228387.0,72.7926,72.9733,72.7736,72.8306,228387.0
2023-11-28 14:00:00,76.59,76.79,76.56,76.64,329658.0,72.8306,73.0208,72.8021,72.8782,329658.0
2023-11-28 14:30:00,76.64,76.99,76.58,76.95,336496.0,72.8782,73.211,72.8211,73.173,336496.0
2023-11-28 15:00:00,76.95,76.99,76.71,76.85,362588.0,73.173,73.211,72.9447,73.0779,362588.0
2023-11-28 15:30:00,76.85,77.08,76.75,76.86,1296581.0,73.0779,73.2966,72.9828,73.0874,1296581.0
2023-11-29 09:30:00,77.48,78.5,77.34,78.43,708942.0,73.6769,74.6469,73.5438,74.5803,708942.0
2023-11-29 10:00:00,78.44,78.74,78.36,78.5,455174.0,74.5898,74.8751,74.5137,74.6469,455174.0
2023-11-29 10:30:00,78.5,78.86,78.46,78.47,380266.0,74.6469,74.9892,74.6088,74.6183,380266.0
2023-11-29 11:00:00,78.47,78.61,78.32,78.32,266947.0,74.6183,74.7515,74.4757,74.4757,266947.0
2023-11-29 11:30:00,78.33,78.59,78.17,78.58,313582.0,74.4852,74.7325,74.3331,74.7229,313582.0
2023-11-29 12:00:00,78.59,78.79,78.53,78.79,182604.0,74.7325,74.9226,74.6754,74.9226,182604.0
2023-11-29 12:30:00,78.79,79.19,78.79,79.17,313951.0,74.9226,75.303,74.9226,75.284,313951.0
2023-11-29 13:00:00,79.17,79.3,79.05,79.25,284247.0,75.284,75.4076,75.1699,75.3601,284247.0
2023-11-29 13:30:00,79.25,79.4,79.14,79.37,266000.0,75.3601,75.5027,75.2555,75.4742,266000.0
2023-11-29 14:00:00,79.37,79.53,79.3,79.32,275830.0,75.4742,75.6263,75.4076,75.4266,275830.0
2023-11-29 14:30:00,79.31,79.32,79.07,79.11,355441.0,75.4171,75.4266,75.1889,75.2269,355441.0
2023-11-29 15:00:00,79.1,79.11,78.56,78.73,323878.0,75.2174,75.2269,74.7039,74.8656,323878.0
2023-11-29 15:30:00,78.73,78.78,78.47,78.55,1049216.0,74.8656,74.9131,74.6183,74.6944,1049216.0
2023-11-30 09:30:00,78.77,79.19,78.21,79.14,504644.0,74.9036,75.303,74.3711,75.2555,504644.0
2023-11-30 10:00:00,79.15,79.24,79.03,79.2,305528.0,75.265,75.3505,75.1509,75.3125,305528.0
2023-11-30 10:30:00,79.22,79.33,78.9,79.33,284268.0,75.3315,75.4361,75.0272,75.4361,284268.0
2023-11-30 11:00:00,79.32,79.48,79.18,79.45,283474.0,75.4266,75.5788,75.2935,75.5502,283474.0
2023-11-30 11:30:00,79.45,79.45,79.14,79.17,217896.0,75.5502,75.5502,75.2555,75.284,217896.0
2023-11-30 12:00:00,79.18,79.26,79.0,79.06,206105.0,75.2935,75.3696,75.1223,75.1794,206105.0
2023-11-30 12:30:00,79.06,79.15,79.01,79.03,190255.0,75.1794,75.265,75.1318,75.1509,190255.0
2023-11-30 13:00:00,79.02,79.13,78.91,79.0,285708.0,75.1413,75.2459,75.0367,75.1223,285708.0
2023-11-30 13:30:00,79.0,79.07,78.92,79.06,374885.0,75.1223,75.1889,75.0463,75.1794,374885.0
2023-11-30 14:00:00,79.06,79.08,78.93,78.99,269924.0,75.1794,75.1984,75.0558,75.1128,269924.0
2023-11-30 14:30:00,79.0,79.16,78.91,79.15,254416.0,75.1223,75.2745,75.0367,75.265,254416.0
2023-11-30 15:00:00,79.15,79.16,79.02,79.04,343166.0,75.265,75.2745,75.1413,75.1604,343166.0
2023-11-30 15:30:00,79.03,79.39,79.02,79.29,966040.0,75.1509,75.4932,75.1413,75.3981,966040.0
2023-12-01 09:30:00,79.08,79.2,78.74,79.13,595958.0,75.1984,75.3125,74.8751,75.2459,595958.0
2023-12-01 10:00:00,79.15,79.56,79.11,79.51,407253.0,75.265,75.6548,75.2269,75.6073,407253.0
2023-12-01 10:30:00,79.51,79.58,79.26,79.29,214168.0,75.6073,75.6739,75.3696,75.3981,214168.0
2023-12-01 11:00:00,79.28,79.7,79.11,79.66,795594.0,75.3886,75.788,75.2269,75.7499,795594.0
2023-12-01 11:30:00,79.66,80.19,79.53,80.12,743528.0,75.7499,76.2539,75.6263,76.1874,743528.0
2023-12-01 12:00:00,80.12,80.72,80.09,80.6,525187.0,76.1874,76.7579,76.1588,76.6438,525187.0
2023-12-01 12:30:00,80.59,80.76,80.55,80.68,333848.0,76.6343,76.7959,76.5962,76.7199,333848.0
2023-12-01 13:00:00,80.67,80.8,80.56,80.7,459502.0,76.7104,76.834,76.6058,76.7389,459502.0
2023-12-01 13:30:00,80.7,80.93,80.69,80.88,305364.0,76.7389,76.9576,76.7294,76.9101,305364.0
2023-12-01 14:00:00,80.89,80.97,80.59,80.73,379429.0,76.9196,76.9956,76.6343,76.7674,379429.0
2023-12-01 14:30:00,80.73,80.85,80.67,80.77,557826.0,76.7674,76.8815,76.7104,76.8054,557826.0
2023-12-01 15:00:00,80.77,80.88,80.71,80.83,361441.0,76.8054,76.9101,76.7484,76.8625,361441.0
2023-12-01 15:30:00,80.83,80.98,80.7,80.89,1048195.0,76.8625,77.0051,76.7389,76.9196,1048195.0
2023-12-04 09:30:00,80.15,81.48,80.06,80.84,399273.0,76.2159,77.4806,76.1303,76.872,399273.0
2023-12-04 10:00:00,80.87,81.19,80.8,80.92,332146.0,76.9005,77.2048,76.834,76.9481,332146.0
2023-12-04 10:30:00,80.92,81.0,80.71,80.79,337004.0,76.9481,77.0242,76.7484,76.8245,337004.0
2023-12-04 11:00:00,80.79,81.14,80.66,80.95,361759.0,76.8245,77.1573,76.7008,76.9766,361759.0
2023-12-04 11:30:00,80.94,81.11,80.73,81.03,291074.0,76.9671,77.1288,76.7674,77.0527,291074.0
2023-12-04 12:00:00,81.05,81.12,80.9,80.92,164180.0,77.0717,77.1383,76.9291,76.9481,164180.0
2023-12-04 12:30:00,80.91,80.99,80.8,80.98,168332.0,76.9386,77.0147,76.834,77.0051,168332.0
2023-12-04 13:00:00,80.98,81.18,80.95,81.15,288643.0,77.0051,77.1953,76.9766,77.1668,288643.0
2023-12-04 13:30:00,81.14,81.3,81.11,81.21,198002.0,77.1573,77.3094,77.1288,77.2239,198002.0
2023-12-04 14:00:00,81.21,81.31,81.0,81.04,268576.0,77.2239,77.3189,77.0242,77.0622,268576.0
2023-12-04 14:30:00,81.04,81.18,81.02,81.04,252697.0,77.0622,77.1953,77.0432,77.0622,252697.0
2023-12-04 15:00:00,81.04,81.28,80.92,80.97,333572.0,77.0622,77.2904,76.9481,76.9956,333572.0
2023-12-04 15:30:00,80.98,81.23,80.93,81.2,779614.0,77.0051,77.2429,76.9576,77.2143,779614.0
2023-12-05 09:30:00,80.68,80.84,79.9,79.94,343560.0,76.7199,76.872,75.9782,76.0162,343560.0
2023-12-05 10:00:00,79.97,80.28,79.7,79.91,260500.0,76.0447,76.3395,75.788,75.9877,260500.0
2023-12-05 10:30:00,79.91,79.92,79.59,79.77,333233.0,75.9877,75.9972,75.6834,75.8545,333233.0
2023-12-05 11:00:00,79.77,79.97,79.68,79.87,289834.0,75.8545,76.0447,75.769,75.9496,289834.0
2023-12-05 11:30:00,79.87,80.05,79.78,79.85,261691.0,75.9496,76.1208,75.864,75.9306,261691.0
2023-12-05 12:00:00,79.85,79.97,79.8,79.84,168296.0,75.9306,76.0447,75.8831,75.9211,168296.0
2023-12-05 12:30:00,79.86,80.04,79.75,80.0,116572.0,75.9401,76.1113,75.8355,76.0732,116572.0
2023-12-05 13:00:00,80.0,80.15,79.91,80.14,156500.0,76.0732,76.2159,75.9877,76.2064,156500.0
2023-12-05 13:30:00,80.13,80.37,80.11,80.2,399285.0,76.1969,76.4251,76.1778,76.2634,399285.0
2023-12-05 14:00:00,80.2,80.39,80.15,80.33,337076.0,76.2634,76.4441,76.2159,76.387,337076.0
2023-12-05 14:30:00,80.34,80.38,80.16,80.28,182363.0,76.3966,76.4346,76.2254,76.3395,182363.0
2023-12-05 15:00:00,80.28,80.35,80.1,80.16,404768.0,76.3395,76.4061,76.1683,76.2254,404768.0
2023-12-05 15:30:00,80.17,80.22,80.01,80.21,1046912.0,76.2349,76.2824,76.0828,76.2729,1046912.0
2023-12-06 09:30:00,80.78,81.39,80.43,81.31,441895.0,76.815,77.395,76.4821,77.3189,441895.0
2023-12-06 10:00:00,81.32,81.76,81.26,81.26,444469.0,77.3285,77.7469,77.2714,77.2714,444469.0
2023-12-06 10:30:00,81.26,81.39,80.82,80.91,324403.0,77.2714,77.395,76.853,76.9386,324403.0
2023-12-06 11:00:00,80.91,81.02,80.74,80.82,459428.0,76.9386,77.0432,76.7769,76.853,459428.0
2023-12-06 11:30:00,80.81,80.81,80.48,80.6,407504.0,76.8435,76.8435,76.5297,76.6438,407504.0
2023-12-06 12:00:00,80.59,80.6,80.05,80.06,430394.0,76.6343,76.6438,76.1208,76.1303,430394.0
2023-12-06 12:30:00,80.07,80.18,79.97,80.05,359229.0,76.1398,76.2444,76.0447,76.1208,359229.0
2023-12-06 13:00:00,80.04,80.14,79.86,80.02,277986.0,76.1113,76.2064,75.9401,76.0923,277986.0
2023-12-06 13:30:00,80.01,80.13,79.97,80.01,213702.0,76.0828,76.1969,76.0447,76.0828,213702.0
2023-12-06 14:00:00,80.01,80.19,79.92,79.93,285914.0,76.0828,76.2539,75.9972,76.0067,285914.0
2023-12-06 14:30:00,79.94,80.05,79.87,79.88,190627.0,76.0162,76.1208,75.9496,75.9591,190627.0
2023-12-06 15:00:00,79.88,79.92,79.58,79.63,334210.0,75.9591,75.9972,75.6739,75.7214,334210.0
2023-12-06 15:30:00,79.63,79.65,79.32,79.41,1062922.0,75.7214,75.7404,75.4266,75.5122,1062922.0
2023-12-07 09:30:00,79.76,80.07,79.62,80.01,277518.0,75.845,76.1398,75.7119,76.0828,277518.0
2023-12-07 10:00:00,80.01,80.18,79.94,80.12,181116.0,76.0828,76.2444,76.0162,76.1874,181116.0
2023-12-07 10:30:00,80.13,80.24,79.91,80.04,229485.0,76.1969,76.3015,75.9877,76.1113,229485.0
2023-12-07 11:00:00,80.04,80.18,79.85,79.96,140866.0,76.1113,76.2444,75.9306,76.0352,140866.0
2023-12-07 11:30:00,79.95,80.15,79.91,80.14,155168.0,76.0257,76.2159,75.9877,76.2064,155168.0
2023-12-07 12:00:00,80.16,80.22,80.05,80.09,144909.0,76.2254,76.2824,76.1208,76.1588,144909.0
2023-12-07 12:30:00,80.1,80.34,80.08,80.25,159128.0,76.1683,76.3966,76.1493,76.311,159128.0
2023-12-07 13:00:00,80.25,80.5,80.22,80.44,219517.0,76.311,76.5487,76.2824,76.4916,219517.0
2023-12-07 13:30:00,80.43,80.49,80.35,80.41,220330.0,76.4821,76.5392,76.4061,76.4631,220330.0
2023-12-07 14:00:00,80.4,80.57,80.39,80.51,216983.0,76.4536,76.6153,76.4441,76.5582,216983.0
2023-12-07 14:30:00,80.52,80.55,80.34,80.37,277571.0,76.5677,76.5962,76.3966,76.4251,277571.0
2023-12-07 15:00:00,80.36,80.47,80.34,80.42,365702.0,76.4156,76.5202,76.3966,76.4726,365702.0
2023-12-07 15:30:00,80.42,80.44,80.26,80.35,959068.0,76.4726,76.4916,76.3205,76.4061,959068.0
2023-12-08 09:30:00,80.28,81.39,80.15,80.93,399863.0,76.3395,77.395,76.2159,76.9576,399863.0
2023-12-08 10:00:00,80.95,81.41,80.95,81.39,235727.0,76.9766,77.414,76.9766,77.395,235727.0
2023-12-08 10:30:00,81.4,81.57,81.2,81.53,293776.0,77.4045,77.5662,77.2143,77.5281,293776.0
2023-12-08 11:00:00,81.52,81.67,81.34,81.63,451036.0,77.5186,77.6613,77.3475,77.6232,451036.0
2023-12-08 11:30:00,81.64,81.87,81.45,81.8,530387.0,77.6327,77.8515,77.4521,77.7849,530387.0
2023-12-08 12:00:00,81.8,82.04,81.74,82.03,336611.0,77.7849,78.0131,77.7278,78.0036,336611.0
2023-12-08 12:30:00,82.03,82.29,81.97,82.2,372038.0,78.0036,78.2508,77.9465,78.1653,372038.0
2023-12-08 13:00:00,82.2,82.54,82.06,82.52,525044.0,78.1653,78.4886,78.0321,78.4696,525044.0
2023-12-08 13:30:00,82.51,82.52,82.21,82.23,284192.0,78.46,78.4696,78.1748,78.1938,284192.0
2023-12-08 14:00:00,82.24,82.33,82.14,82.23,246050.0,78.2033,78.2889,78.1082,78.1938,246050.0
2023-12-08 14:30:00,82.23,82.36,82.08,82.3,395672.0,78.1938,78.3174,78.0511,78.2604,395672.0
2023-12-08 15:00:00,82.3,82.53,82.18,82.51,409242.0,78.2604,78.4791,78.1462,78.46,409242.0
2023-12-08 15:30:00,82.5,82.66,82.13,82.29,1264271.0,78.4505,78.6027,78.0987,78.2508,1264271.0
2023-12-11 09:30:00,82.37,82.52,81.96,82.11,366904.0,78.3269,78.4696,77.937,78.0797,366904.0
2023-12-11 10:00:00,82.11,82.3,81.96,82.19,286393.0,78.0797,78.2604,77.937,78.1557,286393.0
2023-12-11 10:30:00,82.18,82.45,82.15,82.43,310584.0,78.1462,78.403,78.1177,78.384,310584.0
2023-12-11 11:00:00,82.43,82.53,82.22,82.53,276254.0,78.384,78.4791,78.1843,78.4791,276254.0
2023-12-11 11:30:00,82.52,82.64,82.37,82.63,206363.0,78.4696,78.5837,78.3269,78.5742,206363.0
2023-12-11 12:00:00,82.62,82.66,82.52,82.56,235238.0,78.5646,78.6027,78.4696,78.5076,235238.0
2023-12-11 12:30:00,82.56,82.67,82.55,82.58,177982.0,78.5076,78.6122,78.4981,78.5266,177982.0
2023-12-11 13:00:00,82.58,82.7,82.53,82.67,178799.0,78.5266,78.6407,78.4791,78.6122,178799.0
2023-12-11 13:30:00,82.67,82.72,82.61,82.67,324160.0,78.6122,78.6597,78.5551,78.6122,324160.0
2023-12-11 14:00:00,82.67,82.75,82.64,82.75,219124.0,78.6122,78.6883,78.5837,78.6883,219124.0
2023-12-11 14:30:00,82.75,82.77,82.65,82.67,259812.0,78.6883,78.7073,78.5932,78.6122,259812.0
2023-12-11 15:00:00,82.67,82.69,82.53,82.59,440422.0,78.6122,78.6312,78.4791,78.5361,440422.0
2023-12-11 15:30:00,82.59,82.84,82.58,82.81,870460.0,78.5361,78.7738,78.5266,78.7453,870460.0
2023-12-12 09:30:00,82.94,83.29,82.56,83.06,410540.0,78.8689,79.2018,78.5076,78.983,410540.0
2023-12-12 10:00:00,83.07,83.31,83.0,83.28,299463.0,78.9926,79.2208,78.926,79.1922,299463.0
2023-12-12 10:30:00,83.28,83.53,83.13,83.47,330617.0,79.1922,79.43,79.0496,79.3729,330617.0
2023-12-12 11:00:00,83.48,83.57,83.23,83.34,295880.0,79.3824,79.468,79.1447,79.2493,295880.0
2023-12-12 11:30:00,83.33,83.66,83.3,83.62,343027.0,79.2398,79.5536,79.2113,79.5156,343027.0
2023-12-12 12:00:00,83.61,83.61,83.31,83.55,216266.0,79.5061,79.5061,79.2208,79.449,216266.0
2023-12-12 12:30:00,83.55,83.63,83.44,83.45,131038.0,79.449,79.5251,79.3444,79.3539,131038.0
2023-12-12 13:00:00,83.45,83.6,83.4,83.47,195643.0,79.3539,79.4965,79.3064,79.3729,195643.0
2023-12-12 13:30:00,83.48,83.51,83.33,83.42,178216.0,79.3824,79.411,79.2398,79.3254,178216.0
2023-12-12 14:00:00,83.42,83.46,83.35,83.38,198128.0,79.3254,79.3634,79.2588,79.2873,198128.0
2023-12-12 14:30:00,83.38,83.46,83.37,83.46,225615.0,79.2873,79.3634,79.2778,79.3634,225615.0
2023-12-12 15:00:00,83.46,83.58,83.4,83.58,377654.0,79.3634,79.4775,79.3064,79.4775,377654.0
2023-12-12 15:30:00,83.59,83.62,83.39,83.6,1006622.0,79.487,79.5156,79.2968,79.4965,1006622.0
2023-12-13 09:30:00,83.47,83.75,83.3,83.73,317629.0,79.3729,79.6392,79.2113,79.6202,317629.0
2023-12-13 10:00:00,83.73,83.94,83.69,83.91,291126.0,79.6202,79.8199,79.5821,79.7913,291126.0
2023-12-13 10:30:00,83.91,83.92,83.69,83.79,195169.0,79.7913,79.8008,79.5821,79.6772,195169.0
2023-12-13 11:00:00,83.79,83.9,83.72,83.76,173318.0,79.6772,79.7818,79.6107,79.6487,173318.0
2023-12-13 11:30:00,83.76,83.82,83.67,83.7,195462.0,79.6487,79.7057,79.5631,79.5916,195462.0
2023-12-13 12:00:00,83.71,83.71,83.49,83.55,164376.0,79.6011,79.6011,79.3919,79.449,164376.0
2023-12-13 12:30:00,83.55,83.65,83.51,83.59,230597.0,79.449,79.5441,79.411,79.487,230597.0
2023-12-13 13:00:00,83.6,83.64,83.57,83.61,196170.0,79.4965,79.5346,79.468,79.5061,196170.0
2023-12-13 13:30:00,83.6,83.82,83.58,83.73,227644.0,79.4965,79.7057,79.4775,79.6202,227644.0
2023-12-13 14:00:00,83.74,84.73,83.74,84.67,494951.0,79.6297,80.5711,79.6297,80.514,494951.0
2023-12-13 14:30:00,84.68,85.98,84.65,85.86,842183.0,80.5235,81.7597,80.495,81.6456,842183.0
2023-12-13 15:00:00,85.86,86.12,85.29,85.41,737135.0,81.6456,81.8928,81.1036,81.2177,737135.0
2023-12-13 15:30:00,85.4,85.75,85.24,85.64,1276698.0,81.2082,81.541,81.056,81.4364,1276698.0
2023-12-14 09:30:00,87.23,89.93,87.21,89.83,1568558.0,82.9484,85.5158,82.9293,85.4207,1568558.0
2023-12-14 10:00:00,89.85,89.95,88.75,89.24,819811.0,85.4398,85.5349,84.3938,84.8597,819811.0
2023-12-14 10:30:00,89.25,89.5,89.0,89.18,654171.0,84.8692,85.1069,84.6315,84.8026,654171.0
2023-12-14 11:00:00,89.18,89.33,88.95,89.17,476456.0,84.8026,84.9453,84.5839,84.7931,476456.0
2023-12-14 11:30:00,89.17,90.21,89.17,90.2,839722.0,84.7931,85.7821,84.7931,85.7726,839722.0
2023-12-14 12:00:00,90.21,91.0,90.1,91.0,1380921.0,85.7821,86.5333,85.6775,86.5333,1380921.0
2023-12-14 12:30:00,91.01,91.2,90.87,90.91,1216699.0,86.5428,86.7235,86.4097,86.4477,1216699.0
2023-12-14 13:00:00,90.91,91.52,90.78,91.02,955504.0,86.4477,87.0278,86.3241,86.5523,955504.0
2023-12-14 13:30:00,91.03,91.24,90.57,90.76,979791.0,86.5618,86.7615,86.1244,86.3051,979791.0
2023-12-14 14:00:00,90.77,91.47,90.73,91.2,635136.0,86.3146,86.9802,86.2766,86.7235,635136.0
2023-12-14 14:30:00,91.19,91.48,91.07,91.42,783753.0,86.714,86.9898,86.5999,86.9327,783753.0
2023-12-14 15:00:00,91.43,91.43,91.11,91.13,772483.0,86.9422,86.9422,86.6379,86.6569,772483.0
2023-12-14 15:30:00,91.13,92.0,90.76,91.05,2607654.0,86.6569,87.4842,86.3051,86.5809,2607654.0
2023-12-15 09:30:00,91.0,91.77,90.26,90.77,1969203.0,86.5333,87.2655,85.8296,86.3146,1969203.0
2023-12-15 10:00:00,90.8,91.34,90.65,91.14,738873.0,86.3431,86.8566,86.2005,86.6664,738873.0
2023-12-15 10:30:00,91.13,91.54,90.6,91.34,495758.0,86.6569,87.0468,86.1529,86.8566,495758.0
2023-12-15 11:00:00,91.34,91.69,91.32,91.54,429993.0,86.8566,87.1894,86.8376,87.0468,429993.0
2023-12-15 11:30:00,91.54,91.64,91.39,91.58,539951.0,87.0468,87.1419,86.9042,87.0848,539951.0
2023-12-15 12:00:00,91.59,91.62,90.98,91.26,416851.0,87.0944,87.1229,86.5143,86.7806,416851.0
2023-12-15 12:30:00,91.26,91.34,91.13,91.3,274400.0,86.7806,86.8566,86.6569,86.8186,274400.0
2023-12-15 13:00:00,91.3,91.41,91.25,91.36,226443.0,86.8186,86.9232,86.771,86.8756,226443.0
2023-12-15 13:30:00,91.35,91.42,91.14,91.17,705491.0,86.8661,86.9327,86.6664,86.695,705491.0
2023-12-15 14:00:00,91.14,91.3,91.04,91.13,358909.0,86.6664,86.8186,86.5714,86.6569,358909.0
2023-12-15 14:30:00,91.13,91.37,91.1,91.2,373039.0,86.6569,86.8852,86.6284,86.7235,373039.0
2023-12-15 15:00:00,91.2,91.29,91.11,91.23,432737.0,86.7235,86.8091,86.6379,86.752,432737.0
2023-12-15 15:30:00,91.23,91.84,90.96,91.37,2023275.0,86.752,87.3321,86.4953,86.8852,2023275.0
2023-12-18 09:30:00,91.66,91.68,90.93,91.42,1042299.0,87.1609,87.1799,86.4668,86.9327,1042299.0
2023-12-18 10:00:00,91.42,91.48,90.96,91.04,576733.0,86.9327,86.9898,86.4953,86.5714,576733.0
2023-12-18 10:30:00,91.05,91.13,90.87,91.06,489960.0,86.5809,86.6569,86.4097,86.5904,489960.0
2023-12-18 11:00:00,91.04,91.52,90.98,91.46,273673.0,86.5714,87.0278,86.5143,86.9707,273673.0
2023-12-18 11:30:00,91.46,91.55,91.35,91.53,226831.0,86.9707,87.0563,86.8661,87.0373,226831.0
2023-12-18 12:00:00,91.53,91.57,91.27,91.31,180865.0,87.0373,87.0753,86.7901,86.8281,180865.0
2023-12-18 12:30:00,91.32,91.35,90.99,91.13,204205.0,86.8376,86.8661,86.5238,86.6569,204205.0
2023-12-18 13:00:00,91.12,91.15,90.79,90.81,303941.0,86.6474,86.676,86.3336,86.3526,303941.0
2023-12-18 13:30:00,90.82,90.88,90.66,90.73,194758.0,86.3622,86.4192,86.21,86.2766,194758.0
2023-12-18 14:00:00,90.73,90.88,90.64,90.79,234267.0,86.2766,86.4192,86.191,86.3336,234267.0
2023-12-18 14:30:00,90.79,91.01,90.73,90.97,361215.0,86.3336,86.5428,86.2766,86.5048,361215.0
2023-12-18 15:00:00,90.97,91.03,90.75,90.76,445985.0,86.5048,86.5618,86.2956,86.3051,445985.0
2023-12-18 15:30:00,90.76,90.91,90.61,90.75,968118.0,86.3051,86.4477,86.1625,86.2956,968118.0
2023-12-19 09:30:00,90.92,91.95,90.7,91.66,427794.0,86.4572,87.4367,86.248,87.1609,427794.0
2023-12-19 10:00:00,91.68,92.05,91.61,92.03,407836.0,87.1799,87.5318,87.1134,87.5128,407836.0
2023-12-19 10:30:00,92.02,92.18,91.69,91.73,346827.0,87.5032,87.6554,87.1894,87.2275,346827.0
2023-12-19 11:00:00,91.73,91.95,91.6,91.91,240897.0,87.2275,87.4367,87.1039,87.3986,240897.0
2023-12-19 11:30:00,91.91,92.23,91.85,92.17,308020.0,87.3986,87.7029,87.3416,87.6459,308020.0
2023-12-19 12:00:00,92.19,92.29,91.89,91.95,253360.0,87.6649,87.76,87.3796,87.4367,253360.0
2023-12-19 12:30:00,91.94,92.09,91.84,91.93,159030.0,87.4272,87.5698,87.3321,87.4177,159030.0
2023-12-19 13:00:00,91.94,92.05,91.86,92.01,204055.0,87.4272,87.5318,87.3511,87.4937,204055.0
2023-12-19 13:30:00,92.01,92.32,92.0,92.31,246191.0,87.4937,87.7885,87.4842,87.779,246191.0
2023-12-19 14:00:00,92.31,92.36,92.06,92.19,196675.0,87.779,87.8266,87.5413,87.6649,196675.0
2023-12-19 14:30:00,92.19,92.22,92.11,92.2,204576.0,87.6649,87.6934,87.5888,87.6744,204576.0
2023-12-19 15:00:00,92.2,92.26,92.09,92.25,350255.0,87.6744,87.7315,87.5698,87.722,350255.0
2023-12-19 15:30:00,92.27,92.27,91.76,91.91,887609.0,87.741,87.741,87.256,87.3986,887609.0
2023-12-20 09:30:00,91.45,91.59,91.15,91.26,576569.0,86.9612,87.0944,86.676,86.7806,576569.0
2023-12-20 10:00:00,91.27,91.47,91.21,91.33,286114.0,86.7901,86.9802,86.733,86.8471,286114.0
2023-12-20 10:30:00,91.34,91.65,91.34,91.46,293075.0,86.8566,87.1514,86.8566,86.9707,293075.0
2023-12-20 11:00:00,91.45,91.73,91.39,91.72,224949.0,86.9612,87.2275,86.9042,87.218,224949.0
2023-12-20 11:30:00,91.74,91.87,91.59,91.72,209174.0,87.237,87.3606,87.0944,87.218,209174.0
2023-12-20 12:00:00,91.72,92.13,91.71,92.12,415448.0,87.218,87.6079,87.2085,87.5983,415448.0
2023-12-20 12:30:00,92.12,92.31,92.03,92.19,197750.0,87.5983,87.779,87.5128,87.6649,197750.0
2023-12-20 13:00:00,92.2,92.21,91.87,91.94,128099.0,87.6744,87.6839,87.3606,87.4272,128099.0
2023-12-20 13:30:00,91.95,92.14,91.91,92.1,212154.0,87.4367,87.6174,87.3986,87.5793,212154.0
2023-12-20 14:00:00,92.09,92.15,91.92,92.09,215760.0,87.5698,87.6269,87.4082,87.5698,215760.0
2023-12-20 14:30:00,92.09,92.1,91.2,91.57,857127.0,87.5698,87.5793,86.7235,87.0753,857127.0
2023-12-20 15:00:00,91.57,91.66,90.93,91.34,878903.0,87.0753,87.1609,86.4668,86.8566,878903.0
2023-12-20 15:30:00,91.34,91.67,91.09,91.14,1481499.0,86.8566,87.1704,86.6189,86.6664,1481499.0
2023-12-21 09:30:00,92.14,92.6,91.92,92.24,538816.0,87.6174,88.0548,87.4082,87.7125,538816.0
2023-12-21 10:00:00,92.25,92.49,91.75,92.16,460499.0,87.722,87.9502,87.2465,87.6364,460499.0
2023-12-21 10:30:00,92.15,92.39,92.03,92.31,373368.0,87.6269,87.8551,87.5128,87.779,373368.0
2023-12-21 11:00:00,92.31,92.37,92.12,92.36,252847.0,87.779,87.8361,87.5983,87.8266,252847.0
2023-12-21 11:30:00,92.34,92.34,91.87,91.88,230896.0,87.8075,87.8075,87.3606,87.3701,230896.0
2023-12-21 12:00:00,91.88,91.94,91.64,91.87,202359.0,87.3701,87.4272,87.1419,87.3606,202359.0
2023-12-21 12:30:00,91.87,92.11,91.7,91.77,223032.0,87.3606,87.5888,87.199,87.2655,223032.0
2023-12-21 13:00:00,91.77,91.96,91.65,91.87,253837.0,87.2655,87.4462,87.1514,87.3606,253837.0
2023-12-21 13:30:00,91.91,92.09,91.81,92.07,185730.0,87.3986,87.5698,87.3036,87.5508,185730.0
2023-12-21 14:00:00,92.08,92.25,91.97,92.17,417191.0,87.5603,87.722,87.4557,87.6459,417191.0
2023-12-21 14:30:00,92.17,92.19,91.86,91.96,164451.0,87.6459,87.6649,87.3511,87.4462,164451.0
2023-12-21 15:00:00,91.95,92.27,91.86,92.27,213498.0,87.4367,87.741,87.3511,87.741,213498.0
2023-12-21 15:30:00,92.29,92.66,92.13,92.58,894111.0,87.76,88.1118,87.6079,88.0358,894111.0
2023-12-22 09:30:00,92.9,93.58,92.64,93.51,431505.0,88.3401,88.9867,88.0928,88.9201,431505.0
2023-12-22 10:00:00,93.51,93.66,92.9,93.18,330933.0,88.9201,89.0628,88.3401,88.6063,330933.0
2023-12-22 10:30:00,93.18,93.22,92.75,92.76,218870.0,88.6063,88.6443,88.1974,88.2069,218870.0
2023-12-22 11:00:00,92.76,92.89,92.59,92.78,213260.0,88.2069,88.3305,88.0453,88.2259,213260.0
2023-12-22 11:30:00,92.78,92.86,92.69,92.78,217397.0,88.2259,88.302,88.1404,88.2259,217397.0
2023-12-22 12:00:00,92.78,92.95,92.73,92.9,174762.0,88.2259,88.3876,88.1784,88.3401,174762.0
2023-12-22 12:30:00,92.9,93.24,92.8,93.17,230324.0,88.3401,88.6634,88.245,88.5968,230324.0
2023-12-22 13:00:00,93.16,93.24,92.96,92.98,117244.0,88.5873,88.6634,88.3971,88.4161,117244.0
2023-12-22 13:30:00,92.98,93.01,92.71,92.8,253461.0,88.4161,88.4447,88.1594,88.245,253461.0
2023-12-22 14:00:00,92.8,92.83,92.27,92.29,228097.0,88.245,88.2735,87.741,87.76,228097.0
2023-12-22 14:30:00,92.29,92.8,92.23,92.79,162746.0,87.76,88.245,87.7029,88.2355,162746.0
2023-12-22 15:00:00,92.8,92.84,92.59,92.73,169282.0,88.245,88.283,88.0453,88.1784,169282.0
2023-12-22 15:30:00,92.74,92.75,92.39,92.44,715082.0,88.1879,88.1974,87.8551,87.9026,715082.0
2023-12-26 09:30:00,92.61,92.91,92.37,92.77,152097.0,88.0643,88.3496,87.8361,88.2164,152097.0
2023-12-26 10:00:00,92.78,92.98,92.7,92.86,131922.0,88.2259,88.4161,88.1499,88.302,131922.0
2023-12-26 10:30:00,92.86,92.94,92.77,92.86,110092.0,88.302,88.3781,88.2164,88.302,110092.0
2023-12-26 11:00:00,92.86,92.96,92.8,92.81,68515.0,88.302,88.3971,88.245,88.2545,68515.0
2023-12-26 11:30:00,92.81,92.9,92.76,92.81,74062.0,88.2545,88.3401,88.2069,88.2545,74062.0
2023-12-26 12:00:00,92.81,92.82,92.72,92.79,79604.0,88.2545,88.264,88.1689,88.2355,79604.0
2023-12-26 12:30:00,92.79,92.87,92.72,92.75,79934.0,88.2355,88.3115,88.1689,88.1974,79934.0
2023-12-26 13:00:00,92.75,92.93,92.75,92.82,95876.0,88.1974,88.3686,88.1974,88.264,95876.0
2023-12-26 13:30:00,92.83,92.92,92.79,92.88,53056.0,88.2735,88.3591,88.2355,88.321,53056.0
2023-12-26 14:00:00,92.88,93.02,92.87,93.0,118835.0,88.321,88.4542,88.3115,88.4351,118835.0
2023-12-26 14:30:00,92.99,93.01,92.83,92.89,143754.0,88.4256,88.4447,88.2735,88.3305,143754.0
2023-12-26 15:00:00,92.89,93.01,92.79,92.89,143799.0,88.3305,88.4447,88.2355,88.3305,143799.0
2023-12-26 15:30:00,92.9,92.99,92.72,92.84,473798.0,88.3401,88.4256,88.1689,88.283,473798.0
2023-12-27 09:30:00,92.69,93.17,92.4,92.93,236227.0,88.1404,88.5968,87.8646,88.3686,236227.0
2023-12-27 10:00:00,92.93,93.35,92.91,93.34,170648.0,88.3686,88.768,88.3496,88.7585,170648.0
2023-12-27 10:30:00,93.34,93.41,93.12,93.12,190058.0,88.7585,88.825,88.5493,88.5493,190058.0
2023-12-27 11:00:00,93.12,93.26,93.08,93.21,110530.0,88.5493,88.6824,88.5112,88.6348,110530.0
2023-12-27 11:30:00,93.21,93.25,93.12,93.12,97502.0,88.6348,88.6729,88.5493,88.5493,97502.0
2023-12-27 12:00:00,93.1,93.39,93.1,93.32,87483.0,88.5302,88.806,88.5302,88.7394,87483.0
2023-12-27 12:30:00,93.32,93.37,93.23,93.34,102828.0,88.7394,88.787,88.6539,88.7585,102828.0
2023-12-27 13:00:00,93.34,93.58,93.34,93.46,153056.0,88.7585,88.9867,88.7585,88.8726,153056.0
2023-12-27 13:30:00,93.47,93.52,93.33,93.34,110121.0,88.8821,88.9296,88.7489,88.7585,110121.0
2023-12-27 14:00:00,93.34,93.34,93.15,93.29,216544.0,88.7585,88.7585,88.5778,88.7109,216544.0
2023-12-27 14:30:00,93.3,93.37,93.1,93.35,148255.0,88.7204,88.787,88.5302,88.768,148255.0
2023-12-27 15:00:00,93.37,93.49,93.24,93.43,401321.0,88.787,88.9011,88.6634,88.844,401321.0
2023-12-27 15:30:00,93.44,93.69,93.3,93.67,593703.0,88.8535,89.0913,88.7204,89.0723,593703.0
2023-12-28 09:30:00,93.31,93.85,93.24,93.74,339338.0,88.7299,89.2434,88.6634,89.1388,339338.0
2023-12-28 10:00:00,93.73,93.83,93.6,93.75,151408.0,89.1293,89.2244,89.0057,89.1483,151408.0
2023-12-28 10:30:00,93.76,93.81,93.61,93.67,141687.0,89.1578,89.2054,89.0152,89.0723,141687.0
2023-12-28 11:00:00,93.67,93.82,93.62,93.79,159597.0,89.0723,89.2149,89.0247,89.1864,159597.0
2023-12-28 11:30:00,93.8,93.89,93.69,93.71,102851.0,89.1959,89.2815,89.0913,89.1103,102851.0
2023-12-28 12:00:00,93.7,93.8,93.66,93.78,127163.0,89.1008,89.1959,89.0628,89.1769,127163.0
2023-12-28 12:30:00,93.77,93.92,93.76,93.92,102895.0,89.1674,89.31,89.1578,89.31,102895.0
2023-12-28 13:00:00,93.92,93.96,93.82,93.84,114389.0,89.31,89.348,89.2149,89.2339,114389.0
2023-12-28 13:30:00,93.85,93.93,93.74,93.78,160189.0,89.2434,89.3195,89.1388,89.1769,160189.0
2023-12-28 14:00:00,93.79,93.82,93.71,93.74,146341.0,89.1864,89.2149,89.1103,89.1388,146341.0
2023-12-28 14:30:00,93.74,93.82,93.67,93.71,135302.0,89.1388,89.2149,89.0723,89.1103,135302.0
2023-12-28 15:00:00,93.71,93.76,93.61,93.69,242272.0,89.1103,89.1578,89.0152,89.0913,242272.0
2023-12-28 15:30:00,93.69,93.81,93.5,93.67,618719.0,89.0913,89.2054,88.9106,89.0723,618719.0
2023-12-29 09:30:00,93.49,93.77,93.34,93.61,175065.0,88.9011,89.1674,88.7585,89.0152,175065.0
2023-12-29 10:00:00,93.61,93.74,93.52,93.6,142553.0,89.0152,89.1388,88.9296,89.0057,142553.0
2023-12-29 10:30:00,93.61,93.73,93.4,93.44,243507.0,89.0152,89.1293,88.8155,88.8535,243507.0
2023-12-29 11:00:00,93.45,93.53,93.08,93.19,179227.0,88.8631,88.9391,88.5112,88.6158,179227.0
2023-12-29 11:30:00,93.18,93.46,93.18,93.28,247568.0,88.6063,88.8726,88.6063,88.7014,247568.0
2023-12-29 12:00:00,93.29,93.36,93.08,93.1,197799.0,88.7109,88.7775,88.5112,88.5302,197799.0
2023-12-29 12:30:00,93.1,93.41,93.06,93.36,171848.0,88.5302,88.825,88.4922,88.7775,171848.0
2023-12-29 13:00:00,93.36,93.43,93.21,93.24,138025.0,88.7775,88.844,88.6348,88.6634,138025.0
2023-12-29 13:30:00,93.26,93.45,93.26,93.4,110573.0,88.6824,88.8631,88.6824,88.8155,110573.0
2023-12-29 14:00:00,93.4,93.53,93.34,93.45,112455.0,88.8155,88.9391,88.7585,88.8631,112455.0
2023-12-29 14:30:00,93.45,93.58,93.45,93.55,134249.0,88.8631,88.9867,88.8631,88.9582,134249.0
2023-12-29 15:00:00,93.55,93.63,93.45,93.59,190923.0,88.9582,89.0342,88.8631,88.9962,190923.0
2023-12-29 15:30:00,93.58,93.65,93.18,93.27,642651.0,88.9867,89.0532,88.6063,88.6919,642651.0
2024-01-02 09:30:00,92.66,93.12,92.27,92.95,384023.0,88.1118,88.5493,87.741,88.3876,384023.0
2024-01-02 10:00:00,92.96,93.15,92.81,92.97,314433.0,88.3971,88.5778,88.2545,88.4066,314433.0
2024-01-02 10:30:00,92.93,93.33,92.78,93.16,281256.0,88.3686,88.7489,88.2259,88.5873,281256.0
2024-01-02 11:00:00,93.14,93.37,93.09,93.32,191391.0,88.5683,88.787,88.5207,88.7394,191391.0
2024-01-02 11:30:00,93.31,94.02,93.3,94.01,269748.0,88.7299,89.4051,88.7204,89.3956,269748.0
2024-01-02 12:00:00,94.02,94.09,93.81,94.03,293083.0,89.4051,89.4716,89.2054,89.4146,293083.0
2024-01-02 12:30:00,94.02,94.12,93.92,94.1,180954.0,89.4051,89.5002,89.31,89.4812,180954.0
2024-01-02 13:00:00,94.09,94.14,93.84,94.09,216155.0,89.4716,89.5192,89.2339,89.4716,216155.0
2024-01-02 13:30:00,94.08,94.15,93.92,93.95,180219.0,89.4621,89.5287,89.31,89.3385,180219.0
2024-01-02 14:00:00,93.95,93.99,93.7,93.76,157482.0,89.3385,89.3766,89.1008,89.1578,157482.0
2024-01-02 14:30:00,93.73,93.82,93.54,93.55,239915.0,89.1293,89.2149,88.9486,88.9582,239915.0
2024-01-02 15:00:00,93.55,93.67,93.37,93.63,330432.0,88.9582,89.0723,88.787,89.0342,330432.0
2024-01-02 15:30:00,93.63,93.92,93.53,93.92,845873.0,89.0342,89.31,88.9391,89.31,845873.0
2024-01-03 09:30:00,93.2,93.2,91.66,91.8,447251.0,88.6253,88.6253,87.1609,87.294,447251.0
2024-01-03 10:00:00,91.74,92.17,91.57,91.57,304025.0,87.237,87.6459,87.0753,87.0753,304025.0
2024-01-03 10:30:00,91.55,91.75,91.27,91.66,306803.0,87.0563,87.2465,86.7901,87.1609,306803.0
2024-01-03 11:00:00,91.66,92.01,91.64,91.99,201277.0,87.1609,87.4937,87.1419,87.4747,201277.0
2024-01-03 11:30:00,91.98,92.15,91.93,91.99,184889.0,87.4652,87.6269,87.4177,87.4747,184889.0
2024-01-03 12:00:00,92.0,92.23,91.95,92.16,161985.0,87.4842,87.7029,87.4367,87.6364,161985.0
2024-01-03 12:30:00,92.18,92.38,92.12,92.38,249783.0,87.6554,87.8456,87.5983,87.8456,249783.0
2024-01-03 13:00:00,92.37,92.56,92.37,92.46,155528.0,87.8361,88.0167,87.8361,87.9217,155528.0
2024-01-03 13:30:00,92.46,92.57,92.36,92.37,200423.0,87.9217,88.0263,87.8266,87.8361,200423.0
2024-01-03 14:00:00,92.36,92.64,92.21,92.61,262789.0,87.8266,88.0928,87.6839,88.0643,262789.0
2024-01-03 14:30:00,92.64,92.81,92.46,92.53,274376.0,88.0928,88.2545,87.9217,87.9882,274376.0
2024-01-03 15:00:00,92.53,92.56,92.01,92.08,262952.0,87.9882,88.0167,87.4937,87.5603,262952.0
2024-01-03 15:30:00,92.09,92.34,91.8,91.93,1129363.0,87.5698,87.8075,87.294,87.4177,1129363.0
2024-01-04 09:30:00,92.15,92.9,91.66,92.89,508331.0,87.6269,88.3401,87.1609,88.3305,508331.0
2024-01-04 10:00:00,92.88,92.96,92.68,92.9,383676.0,88.321,88.3971,88.1309,88.3401,383676.0
2024-01-04 10:30:00,92.88,93.08,92.85,92.88,329027.0,88.321,88.5112,88.2925,88.321,329027.0
2024-01-04 11:00:00,92.89,93.14,92.85,92.98,323732.0,88.3305,88.5683,88.2925,88.4161,323732.0
2024-01-04 11:30:00,92.98,93.07,92.55,92.61,322413.0,88.4161,88.5017,88.0072,88.0643,322413.0
2024-01-04 12:00:00,92.61,92.69,92.46,92.47,297445.0,88.0643,88.1404,87.9217,87.9312,297445.0
2024-01-04 12:30:00,92.46,92.46,92.17,92.23,311571.0,87.9217,87.9217,87.6459,87.7029,311571.0
2024-01-04 13:00:00,92.22,92.45,92.21,92.44,150690.0,87.6934,87.9121,87.6839,87.9026,150690.0
2024-01-04 13:30:00,92.44,92.63,92.44,92.55,164476.0,87.9026,88.0833,87.9026,88.0072,164476.0
2024-01-04 14:00:00,92.54,92.63,92.47,92.5,180147.0,87.9977,88.0833,87.9312,87.9597,180147.0
2024-01-04 14:30:00,92.48,92.48,92.2,92.29,286854.0,87.9407,87.9407,87.6744,87.76,286854.0
2024-01-04 15:00:00,92.28,92.38,92.19,92.38,290966.0,87.7505,87.8456,87.6649,87.8456,290966.0
2024-01-04 15:30:00,92.38,92.52,92.07,92.18,1037764.0,87.8456,87.9787,87.5508,87.6554,1037764.0
2024-01-05 09:30:00,92.21,93.6,92.05,93.47,362660.0,87.6839,89.0057,87.5318,88.8821,362660.0
2024-01-05 10:00:00,93.48,93.93,93.47,93.58,463532.0,88.8916,89.3195,88.8821,88.9867,463532.0
2024-01-05 10:30:00,93.57,93.9,93.45,93.79,306898.0,88.9772,89.291,88.8631,89.1864,306898.0
2024-01-05 11:00:00,93.8,93.87,93.43,93.49,222653.0,89.1959,89.2624,88.844,88.9011,222653.0
2024-01-05 11:30:00,93.5,93.55,93.28,93.29,215857.0,88.9106,88.9582,88.7014,88.7109,215857.0
2024-01-05 12:00:00,93.29,93.32,92.93,93.04,258822.0,88.7109,88.7394,88.3686,88.4732,258822.0
2024-01-05 12:30:00,93.04,93.08,92.86,92.89,261291.0,88.4732,88.5112,88.302,88.3305,261291.0
2024-01-05 13:00:00,92.89,93.06,92.71,93.06,349163.0,88.3305,88.4922,88.1594,88.4922,349163.0
2024-01-05 13:30:00,93.05,93.26,93.05,93.17,158005.0,88.4827,88.6824,88.4827,88.5968,158005.0
2024-01-05 14:00:00,93.18,93.36,93.17,93.24,127913.0,88.6063,88.7775,88.5968,88.6634,127913.0
2024-01-05 14:30:00,93.23,93.29,92.87,92.93,160995.0,88.6539,88.7109,88.3115,88.3686,160995.0
2024-01-05 15:00:00,92.92,93.1,92.87,93.09,194598.0,88.3591,88.5302,88.3115,88.5207,194598.0
2024-01-05 15:30:00,93.09,93.3,92.94,93.24,786309.0,88.5207,88.7204,88.3781,88.6634,786309.0
2024-01-08 09:30:00,93.21,93.27,92.36,92.57,420273.0,88.6348,88.6919,87.8266,88.0263,420273.0
2024-01-08 10:00:00,92.58,92.61,92.28,92.58,322717.0,88.0358,88.0643,87.7505,88.0358,322717.0
2024-01-08 10:30:00,92.58,92.85,92.52,92.67,250195.0,88.0358,88.2925,87.9787,88.1213,250195.0
2024-01-08 11:00:00,92.68,92.96,92.6,92.92,309309.0,88.1309,88.3971,88.0548,88.3591,309309.0
2024-01-08 11:30:00,92.95,92.97,92.81,92.89,236323.0,88.3876,88.4066,88.2545,88.3305,236323.0
2024-01-08 12:00:00,92.88,92.94,92.65,92.79,138892.0,88.321,88.3781,88.1023,88.2355,138892.0
2024-01-08 12:30:00,92.78,92.91,92.74,92.84,101145.0,88.2259,88.3496,88.1879,88.283,101145.0
2024-01-08 13:00:00,92.85,93.0,92.81,92.83,151017.0,88.2925,88.4351,88.2545,88.2735,151017.0
2024-01-08 13:30:00,92.84,93.22,92.83,93.2,234790.0,88.283,88.6443,88.2735,88.6253,234790.0
2024-01-08 14:00:00,93.2,93.72,93.17,93.68,241380.0,88.6253,89.1198,88.5968,89.0818,241380.0
2024-01-08 14:30:00,93.69,93.81,93.6,93.75,163611.0,89.0913,89.2054,89.0057,89.1483,163611.0
2024-01-08 15:00:00,93.75,93.8,93.62,93.69,182873.0,89.1483,89.1959,89.0247,89.0913,182873.0
2024-01-08 15:30:00,93.68,93.83,93.5,93.51,881022.0,89.0818,89.2244,88.9106,88.9201,881022.0
2024-01-09 09:30:00,92.75,92.84,92.15,92.33,543095.0,88.1974,88.283,87.6269,87.798,543095.0
2024-01-09 10:00:00,92.34,92.66,92.28,92.48,178389.0,87.8075,88.1118,87.7505,87.9407,178389.0
2024-01-09 10:30:00,92.47,92.57,92.24,92.26,214497.0,87.9312,88.0263,87.7125,87.7315,214497.0
2024-01-09 11:00:00,92.26,92.56,92.23,92.48,210158.0,87.7315,88.0167,87.7029,87.9407,210158.0
2024-01-09 11:30:00,92.49,92.66,92.42,92.66,117121.0,87.9502,88.1118,87.8836,88.1118,117121.0
2024-01-09 12:00:00,92.67,92.68,92.47,92.54,196320.0,88.1213,88.1309,87.9312,87.9977,196320.0
2024-01-09 12:30:00,92.55,92.57,92.45,92.48,202816.0,88.0072,88.0263,87.9121,87.9407,202816.0
2024-01-09 13:00:00,92.48,92.57,92.25,92.3,271652.0,87.9407,88.0263,87.722,87.7695,271652.0
2024-01-09 13:30:00,92.29,92.47,92.2,92.28,221700.0,87.76,87.9312,87.6744,87.7505,221700.0
2024-01-09 14:00:00,92.28,92.3,91.66,91.82,454240.0,87.7505,87.7695,87.1609,87.3131,454240.0
2024-01-09 14:30:00,91.83,92.14,91.75,92.03,566922.0,87.3226,87.6174,87.2465,87.5128,566922.0
2024-01-09 15:00:00,92.04,92.1,91.85,92.01,247550.0,87.5223,87.5793,87.3416,87.4937,247550.0
2024-01-09 15:30:00,92.02,92.2,91.91,92.07,823951.0,87.5032,87.6744,87.3986,87.5508,823951.0
2024-01-10 09:30:00,91.53,91.96,91.32,91.66,313043.0,87.0373,87.4462,86.8376,87.1609,313043.0
2024-01-10 10:00:00,91.66,91.74,91.45,91.67,161707.0,87.1609,87.237,86.9612,87.1704,161707.0
2024-01-10 10:30:00,91.67,91.9,91.65,91.73,160538.0,87.1704,87.3891,87.1514,87.2275,160538.0
2024-01-10 11:00:00,91.75,91.85,91.61,91.77,195364.0,87.2465,87.3416,87.1134,87.2655,195364.0
2024-01-10 11:30:00,91.75,91.79,91.46,91.5,183307.0,87.2465,87.2845,86.9707,87.0088,183307.0
2024-01-10 12:00:00,91.5,91.5,91.31,91.41,153790.0,87.0088,87.0088,86.8281,86.9232,153790.0
2024-01-10 12:30:00,91.41,91.51,91.37,91.45,171711.0,86.9232,87.0183,86.8852,86.9612,171711.0
2024-01-10 13:00:00,91.46,91.61,91.3,91.39,168047.0,86.9707,87.1134,86.8186,86.9042,168047.0
2024-01-10 13:30:00,91.4,91.58,91.34,91.58,137166.0,86.9137,87.0848,86.8566,87.0848,137166.0
2024-01-10 14:00:00,91.57,91.95,91.52,91.9,232722.0,87.0753,87.4367,87.0278,87.3891,232722.0
2024-01-10 14:30:00,91.91,91.97,91.81,91.84,172884.0,87.3986,87.4557,87.3036,87.3321,172884.0
2024-01-10 15:00:00,91.85,91.97,91.53,91.54,330564.0,87.3416,87.4557,87.0373,87.0468,330564.0
2024-01-10 15:30:00,91.54,91.65,91.28,91.46,1201238.0,87.0468,87.1514,86.7996,86.9707,1201238.0
2024-01-11 09:30:00,90.95,90.95,90.22,90.49,530615.0,86.4858,86.4858,85.7916,86.0483,530615.0
2024-01-11 10:00:00,90.48,90.5,89.54,89.88,580717.0,86.0388,86.0579,85.145,85.4683,580717.0
2024-01-11 10:30:00,89.88,90.29,89.73,89.97,562837.0,85.4683,85.8582,85.3257,85.5539,562837.0
2024-01-11 11:00:00,89.97,90.06,89.68,89.97,366539.0,85.5539,85.6395,85.2781,85.5539,366539.0
2024-01-11 11:30:00,89.96,90.15,89.86,89.95,283118.0,85.5444,85.725,85.4493,85.5349,283118.0
2024-01-11 12:00:00,89.94,90.64,89.93,90.33,649187.0,85.5253,86.191,85.5158,85.8962,649187.0
2024-01-11 12:30:00,90.33,90.77,90.28,90.71,303749.0,85.8962,86.3146,85.8487,86.2576,303749.0
2024-01-11 13:00:00,90.72,90.87,90.67,90.69,219790.0,86.2671,86.4097,86.2195,86.2385,219790.0
2024-01-11 13:30:00,90.69,90.74,90.35,90.55,157356.0,86.2385,86.2861,85.9152,86.1054,157356.0
2024-01-11 14:00:00,90.55,90.68,90.35,90.52,215726.0,86.1054,86.229,85.9152,86.0769,215726.0
2024-01-11 14:30:00,90.54,90.73,90.41,90.66,226644.0,86.0959,86.2766,85.9723,86.21,226644.0
2024-01-11 15:00:00,90.67,90.72,90.34,90.37,224289.0,86.2195,86.2671,85.9057,85.9342,224289.0
2024-01-11 15:30:00,90.36,90.67,90.35,90.52,924290.0,85.9247,86.2195,85.9152,86.0769,924290.0
2024-01-12 09:30:00,91.28,91.9,90.48,90.5,500261.0,86.7996,87.3891,86.0388,86.0579,500261.0
2024-01-12 10:00:00,90.5,90.64,90.01,90.15,376498.0,86.0579,86.191,85.5919,85.725,376498.0
2024-01-12 10:30:00,90.16,90.33,89.55,89.61,318595.0,85.7345,85.8962,85.1545,85.2115,318595.0
2024-01-12 11:00:00,89.61,90.04,89.5,89.89,419334.0,85.2115,85.6204,85.1069,85.4778,419334.0
2024-01-12 11:30:00,89.89,90.02,89.46,89.57,276305.0,85.4778,85.6014,85.0689,85.1735,276305.0
2024-01-12 12:00:00,89.58,89.67,89.43,89.51,195275.0,85.183,85.2686,85.0404,85.1165,195275.0
2024-01-12 12:30:00,89.51,89.68,89.45,89.59,233814.0,85.1165,85.2781,85.0594,85.1925,233814.0
2024-01-12 13:00:00,89.6,89.81,89.6,89.77,252063.0,85.202,85.4017,85.202,85.3637,252063.0
2024-01-12 13:30:00,89.77,90.13,89.72,90.08,318836.0,85.3637,85.706,85.3161,85.6585,318836.0
2024-01-12 14:00:00,90.08,90.18,89.98,90.06,213796.0,85.6585,85.7536,85.5634,85.6395,213796.0
2024-01-12 14:30:00,90.06,90.07,89.76,89.8,272444.0,85.6395,85.649,85.3542,85.3922,272444.0
2024-01-12 15:00:00,89.79,89.85,89.59,89.71,416823.0,85.3827,85.4398,85.1925,85.3066,416823.0
2024-01-12 15:30:00,89.7,90.09,89.62,89.68,1255368.0,85.2971,85.668,85.2211,85.2781,1255368.0
2024-01-16 09:30:00,86.74,88.16,86.2,86.98,2137411.0,82.4824,83.8327,81.9689,82.7106,2137411.0
2024-01-16 10:00:00,86.98,87.0,85.85,86.17,1571475.0,82.7106,82.7297,81.6361,81.9404,1571475.0
2024-01-16 10:30:00,86.18,87.02,86.03,86.9,1232208.0,81.9499,82.7487,81.8073,82.6346,1232208.0
2024-01-16 11:00:00,86.91,86.95,86.12,86.76,1111139.0,82.6441,82.6821,81.8928,82.5014,1111139.0
2024-01-16 11:30:00,86.8,86.94,86.36,86.46,757427.0,82.5395,82.6726,82.1211,82.2162,757427.0
2024-01-16 12:00:00,86.44,86.44,85.82,85.82,657385.0,82.1971,82.1971,81.6076,81.6076,657385.0
2024-01-16 12:30:00,85.83,86.27,85.75,85.8,460044.0,81.6171,82.0355,81.541,81.5886,460044.0
2024-01-16 13:00:00,85.78,85.88,85.47,85.69,588495.0,81.5695,81.6646,81.2748,81.484,588495.0
2024-01-16 13:30:00,85.69,85.75,85.0,85.16,543075.0,81.484,81.541,80.8278,80.98,543075.0
2024-01-16 14:00:00,85.17,85.39,84.8,85.28,759742.0,80.9895,81.1987,80.6376,81.0941,759742.0
2024-01-16 14:30:00,85.27,85.68,85.21,85.35,682163.0,81.0846,81.4744,81.0275,81.1606,682163.0
2024-01-16 15:00:00,85.36,85.53,85.2,85.45,558096.0,81.1702,81.3318,81.018,81.2557,558096.0
2024-01-16 15:30:00,85.45,86.02,85.06,85.92,2371145.0,81.2557,81.7978,80.8849,81.7027,2371145.0
2024-01-17 09:30:00,84.85,84.85,84.06,84.57,1438375.0,80.6852,80.6852,79.934,80.4189,1438375.0
2024-01-17 10:00:00,84.56,85.14,84.37,84.62,802999.0,80.4094,80.961,80.2287,80.4665,802999.0
2024-01-17 10:30:00,84.61,84.78,84.19,84.2,672134.0,80.457,80.6186,80.0576,80.0671,672134.0
2024-01-17 11:00:00,84.19,84.36,84.1,84.12,734179.0,80.0576,80.2192,79.972,79.991,734179.0
2024-01-17 11:30:00,84.13,84.8,84.1,84.69,730820.0,80.0005,80.6376,79.972,80.533,730820.0
2024-01-17 12:00:00,84.69,84.71,84.18,84.23,416987.0,80.533,80.5521,80.0481,80.0956,416987.0
2024-01-17 12:30:00,84.25,84.35,84.0,84.22,461471.0,80.1146,80.2097,79.8769,80.0861,461471.0
2024-01-17 13:00:00,84.22,84.25,83.95,84.09,403214.0,80.0861,80.1146,79.8294,79.9625,403214.0
2024-01-17 13:30:00,84.1,84.25,83.95,84.23,590469.0,79.972,80.1146,79.8294,80.0956,590469.0
2024-01-17 14:00:00,84.22,84.37,83.99,84.12,575640.0,80.0861,80.2287,79.8674,79.991,575640.0
2024-01-17 14:30:00,84.13,84.18,83.92,83.96,573600.0,80.0005,80.0481,79.8008,79.8389,573600.0
2024-01-17 15:00:00,83.95,84.18,83.9,84.09,1746038.0,79.8294,80.0481,79.7818,79.9625,1746038.0
2024-01-17 15:30:00,84.09,84.64,84.07,84.42,2397107.0,79.9625,80.4855,79.9435,80.2763,2397107.0
2024-01-18 09:30:00,84.83,84.98,84.18,84.29,1542056.0,80.6662,80.8088,80.0481,80.1527,1542056.0
2024-01-18 10:00:00,84.27,84.62,83.97,83.97,643901.0,80.1337,80.4665,79.8484,79.8484,643901.0
2024-01-18 10:30:00,83.98,84.06,83.43,83.47,685804.0,79.8579,79.934,79.3349,79.3729,685804.0
2024-01-18 11:00:00,83.47,83.7,83.28,83.5,693903.0,79.3729,79.5916,79.1922,79.4014,693903.0
2024-01-18 11:30:00,83.5,83.69,83.35,83.59,602306.0,79.4014,79.5821,79.2588,79.487,602306.0
2024-01-18 12:00:00,83.59,83.68,83.36,83.53,452010.0,79.487,79.5726,79.2683,79.43,452010.0
2024-01-18 12:30:00,83.53,83.74,83.52,83.58,248759.0,79.43,79.6297,79.4205,79.4775,248759.0
2024-01-18 13:00:00,83.59,83.65,83.41,83.61,402246.0,79.487,79.5441,79.3159,79.5061,402246.0
2024-01-18 13:30:00,83.6,83.75,83.56,83.59,377753.0,79.4965,79.6392,79.4585,79.487,377753.0
2024-01-18 14:00:00,83.58,83.73,83.51,83.7,657852.0,79.4775,79.6202,79.411,79.5916,657852.0
2024-01-18 14:30:00,83.71,83.82,83.49,83.62,557015.0,79.6011,79.7057,79.3919,79.5156,557015.0
2024-01-18 15:00:00,83.63,83.82,83.57,83.8,906667.0,79.5251,79.7057,79.468,79.6867,906667.0
2024-01-18 15:30:00,83.8,84.13,83.75,83.89,2456473.0,79.6867,80.0005,79.6392,79.7723,2456473.0
2024-01-19 09:30:00,83.91,83.98,83.2,83.74,1004721.0,79.7913,79.8579,79.1162,79.6297,1004721.0
2024-01-19 10:00:00,83.75,83.9,83.56,83.84,410846.0,79.6392,79.7818,79.4585,79.7248,410846.0
2024-01-19 10:30:00,83.83,84.2,83.73,84.17,789898.0,79.7153,80.0671,79.6202,80.0386,789898.0
2024-01-19 11:00:00,84.17,84.32,84.05,84.11,493683.0,80.0386,80.1812,79.9245,79.9815,493683.0
2024-01-19 11:30:00,84.11,84.22,84.02,84.1,480013.0,79.9815,80.0861,79.8959,79.972,480013.0
2024-01-19 12:00:00,84.11,84.33,83.96,84.31,418585.0,79.9815,80.1907,79.8389,80.1717,418585.0
2024-01-19 12:30:00,84.32,84.55,84.24,84.5,421249.0,80.1812,80.3999,80.1051,80.3524,421249.0
2024-01-19 13:00:00,84.51,84.77,84.36,84.76,519817.0,80.3619,80.6091,80.2192,80.5996,519817.0
2024-01-19 13:30:00,84.76,85.02,84.68,84.97,548305.0,80.5996,80.8468,80.5235,80.7993,548305.0
2024-01-19 14:00:00,84.98,85.39,84.88,85.19,768212.0,80.8088,81.1987,80.7137,81.0085,768212.0
2024-01-19 14:30:00,85.19,85.3,85.09,85.23,524725.0,81.0085,81.1131,80.9134,81.0465,524725.0
2024-01-19 15:00:00,85.23,85.54,85.13,85.32,989008.0,81.0465,81.3413,80.9514,81.1321,989008.0
2024-01-19 15:30:00,85.32,85.59,85.27,85.35,2442267.0,81.1321,81.3889,81.0846,81.1606,2442267.0
2024-01-22 09:30:00,85.46,86.48,85.44,86.34,1019578.0,81.2652,82.2352,81.2462,82.102,1019578.0
2024-01-22 10:00:00,86.36,86.77,86.34,86.63,758167.0,82.1211,82.5109,82.102,82.3778,758167.0
2024-01-22 10:30:00,86.63,86.66,86.11,86.2,444253.0,82.3778,82.4063,81.8833,81.9689,444253.0
2024-01-22 11:00:00,86.2,86.21,85.72,85.85,474595.0,81.9689,81.9784,81.5125,81.6361,474595.0
2024-01-22 11:30:00,85.86,85.98,85.57,85.84,374144.0,81.6456,81.7597,81.3698,81.6266,374144.0
2024-01-22 12:00:00,85.86,85.99,85.8,85.92,315423.0,81.6456,81.7692,81.5886,81.7027,315423.0
2024-01-22 12:30:00,85.92,85.97,85.78,85.94,251190.0,81.7027,81.7502,81.5695,81.7217,251190.0
2024-01-22 13:00:00,85.94,85.98,85.66,85.67,302575.0,81.7217,81.7597,81.4554,81.4649,302575.0
2024-01-22 13:30:00,85.68,85.77,85.57,85.69,278885.0,81.4744,81.56,81.3698,81.484,278885.0
2024-01-22 14:00:00,85.69,85.83,85.5,85.61,326505.0,81.484,81.6171,81.3033,81.4079,326505.0
2024-01-22 14:30:00,85.62,85.69,85.54,85.66,241283.0,81.4174,81.484,81.3413,81.4554,241283.0
2024-01-22 15:00:00,85.66,85.86,85.61,85.84,375914.0,81.4554,81.6456,81.4079,81.6266,375914.0
2024-01-22 15:30:00,85.85,85.88,85.71,85.74,1542146.0,81.6361,81.6646,81.503,81.5315,1542146.0
2024-01-23 09:30:00,85.67,85.95,85.19,85.56,533967.0,81.4649,81.7312,81.0085,81.3603,533967.0
2024-01-23 10:00:00,85.56,85.99,85.51,85.84,501071.0,81.3603,81.7692,81.3128,81.6266,501071.0
2024-01-23 10:30:00,85.84,85.85,85.56,85.77,356429.0,81.6266,81.6361,81.3603,81.56,356429.0
2024-01-23 11:00:00,85.77,86.0,85.76,85.9,268298.0,81.56,81.7787,81.5505,81.6836,268298.0
2024-01-23 11:30:00,85.91,85.98,85.82,85.95,250891.0,81.6932,81.7597,81.6076,81.7312,250891.0
2024-01-23 12:00:00,85.95,86.14,85.87,86.13,261482.0,81.7312,81.9119,81.6551,81.9024,261482.0
2024-01-23 12:30:00,86.13,86.31,86.1,86.31,302955.0,81.9024,82.0735,81.8738,82.0735,302955.0
2024-01-23 13:00:00,86.31,86.42,86.24,86.34,246065.0,82.0735,82.1781,82.007,82.102,246065.0
2024-01-23 13:30:00,86.34,86.61,86.3,86.49,365132.0,82.102,82.3588,82.064,82.2447,365132.0
2024-01-23 14:00:00,86.49,86.51,86.28,86.4,282186.0,82.2447,82.2637,82.045,82.1591,282186.0
2024-01-23 14:30:00,86.4,86.62,86.32,86.57,335170.0,82.1591,82.3683,82.083,82.3208,335170.0
2024-01-23 15:00:00,86.57,86.76,86.51,86.64,421880.0,82.3208,82.5014,82.2637,82.3873,421880.0
2024-01-23 15:30:00,86.64,86.85,86.48,86.72,1550475.0,82.3873,82.587,82.2352,82.4634,1550475.0
2024-01-24 09:30:00,87.32,87.95,87.2,87.41,670436.0,83.0339,83.633,82.9198,83.1195,670436.0
2024-01-24 10:00:00,87.41,87.78,87.28,87.43,512049.0,83.1195,83.4714,82.9959,83.1385,512049.0
2024-01-24 10:30:00,87.44,88.07,87.38,88.02,575861.0,83.1481,83.7471,83.091,83.6996,575861.0
2024-01-24 11:00:00,88.03,88.3,87.99,87.99,592194.0,83.7091,83.9658,83.6711,83.6711,592194.0
2024-01-24 11:30:00,88.0,88.14,87.98,88.04,339656.0,83.6806,83.8137,83.6616,83.7186,339656.0
2024-01-24 12:00:00,88.04,88.05,87.71,87.78,360261.0,83.7186,83.7281,83.4048,83.4714,360261.0
2024-01-24 12:30:00,87.79,87.94,87.76,87.89,256413.0,83.4809,83.6235,83.4523,83.576,256413.0
2024-01-24 13:00:00,87.89,87.91,87.64,87.75,392414.0,83.576,83.595,83.3382,83.4428,392414.0
2024-01-24 13:30:00,87.75,87.75,87.48,87.6,317233.0,83.4428,83.4428,83.1861,83.3002,317233.0
2024-01-24 14:00:00,87.61,87.64,87.39,87.47,356925.0,83.3097,83.3382,83.1005,83.1766,356925.0
2024-01-24 14:30:00,87.48,87.67,87.44,87.59,417311.0,83.1861,83.3668,83.1481,83.2907,417311.0
2024-01-24 15:00:00,87.59,87.63,87.36,87.4,878094.0,83.2907,83.3287,83.072,83.11,878094.0
2024-01-24 15:30:00,87.4,87.6,87.36,87.58,2053426.0,83.11,83.3002,83.072,83.2812,2053426.0
2024-01-25 09:30:00,88.14,88.37,87.79,88.13,579476.0,83.8137,84.0324,83.4809,83.8042,579476.0
2024-01-25 10:00:00,88.14,88.42,87.95,88.38,362634.0,83.8137,84.08,83.633,84.0419,362634.0
2024-01-25 10:30:00,88.38,88.38,87.64,87.66,386544.0,84.0419,84.0419,83.3382,83.3573,386544.0
2024-01-25 11:00:00,87.66,87.87,87.58,87.86,326205.0,83.3573,83.557,83.2812,83.5474,326205.0
2024-01-25 11:30:00,87.85,87.87,87.58,87.59,289139.0,83.5379,83.557,83.2812,83.2907,289139.0
2024-01-25 12:00:00,87.59,87.66,87.32,87.56,290550.0,83.2907,83.3573,83.0339,83.2622,290550.0
2024-01-25 12:30:00,87.57,87.65,87.47,87.56,226992.0,83.2717,83.3477,83.1766,83.2622,226992.0
2024-01-25 13:00:00,87.56,87.76,87.52,87.58,249250.0,83.2622,83.4523,83.2241,83.2812,249250.0
2024-01-25 13:30:00,87.58,87.72,87.54,87.57,156439.0,83.2812,83.4143,83.2431,83.2717,156439.0
2024-01-25 14:00:00,87.57,87.67,87.39,87.64,212480.0,83.2717,83.3668,83.1005,83.3382,212480.0
2024-01-25 14:30:00,87.67,87.72,87.37,87.56,328382.0,83.3668,83.4143,83.0815,83.2622,328382.0
2024-01-25 15:00:00,87.56,87.77,87.52,87.75,478653.0,83.2622,83.4619,83.2241,83.4428,478653.0
2024-01-25 15:30:00,87.76,88.09,87.71,88.01,1715878.0,83.4523,83.7662,83.4048,83.6901,1715878.0
2024-01-26 09:30:00,87.88,88.5,87.88,88.11,551308.0,83.5665,84.156,83.5665,83.7852,551308.0
2024-01-26 10:00:00,88.11,88.15,87.65,87.81,305028.0,83.7852,83.8232,83.3477,83.4999,305028.0
2024-01-26 10:30:00,87.82,88.33,87.75,88.28,273097.0,83.5094,83.9944,83.4428,83.9468,273097.0
2024-01-26 11:00:00,88.27,88.29,87.99,88.1,185182.0,83.9373,83.9563,83.6711,83.7757,185182.0
2024-01-26 11:30:00,88.09,88.23,87.95,88.19,203971.0,83.7662,83.8993,83.633,83.8612,203971.0
2024-01-26 12:00:00,88.2,88.21,87.95,88.03,144978.0,83.8708,83.8803,83.633,83.7091,144978.0
2024-01-26 12:30:00,88.03,88.03,87.84,87.99,153136.0,83.7091,83.7091,83.5284,83.6711,153136.0
2024-01-26 13:00:00,87.98,88.05,87.91,87.98,111536.0,83.6616,83.7281,83.595,83.6616,111536.0
2024-01-26 13:30:00,87.98,88.0,87.67,87.78,188266.0,83.6616,83.6806,83.3668,83.4714,188266.0
2024-01-26 14:00:00,87.78,88.04,87.77,88.01,274946.0,83.4714,83.7186,83.4619,83.6901,274946.0
2024-01-26 14:30:00,88.01,88.46,87.99,88.25,283406.0,83.6901,84.118,83.6711,83.9183,283406.0
2024-01-26 15:00:00,88.26,88.29,88.09,88.13,213327.0,83.9278,83.9563,83.7662,83.8042,213327.0
2024-01-26 15:30:00,88.14,88.16,87.66,87.73,1239568.0,83.8137,83.8327,83.3573,83.4238,1239568.0
2024-01-29 09:30:00,87.39,87.43,85.91,85.91,953074.0,83.1005,83.1385,81.6932,81.6932,953074.0
2024-01-29 10:00:00,85.92,86.89,85.72,86.89,923443.0,81.7027,82.6251,81.5125,82.6251,923443.0
2024-01-29 10:30:00,86.89,87.16,86.71,86.95,310825.0,82.6251,82.8818,82.4539,82.6821,310825.0
2024-01-29 11:00:00,86.95,86.97,86.66,86.79,273588.0,82.6821,82.7011,82.4063,82.53,273588.0
2024-01-29 11:30:00,86.79,86.9,86.64,86.78,251503.0,82.53,82.6346,82.3873,82.5205,251503.0
2024-01-29 12:00:00,86.79,86.8,86.57,86.62,198643.0,82.53,82.5395,82.3208,82.3683,198643.0
2024-01-29 12:30:00,86.62,86.68,86.45,86.56,233274.0,82.3683,82.4254,82.2067,82.3113,233274.0
2024-01-29 13:00:00,86.56,86.83,86.47,86.81,230321.0,82.3113,82.568,82.2257,82.549,230321.0
2024-01-29 13:30:00,86.81,86.91,86.78,86.86,183763.0,82.549,82.6441,82.5205,82.5965,183763.0
2024-01-29 14:00:00,86.84,87.02,86.84,86.94,206526.0,82.5775,82.7487,82.5775,82.6726,206526.0
2024-01-29 14:30:00,86.94,86.94,86.78,86.9,206476.0,82.6726,82.6726,82.5205,82.6346,206476.0
2024-01-29 15:00:00,86.9,87.95,86.9,87.67,479476.0,82.6346,83.633,82.6346,83.3668,479476.0
2024-01-29 15:30:00,87.67,87.77,87.42,87.62,725518.0,83.3668,83.4619,83.129,83.3192,725518.0
2024-01-30 09:30:00,86.98,87.57,86.79,87.41,470933.0,83.513,84.0795,83.3306,83.9259,470933.0
2024-01-30 10:00:00,87.41,87.41,86.87,86.92,276009.0,83.9259,83.9259,83.4074,83.4554,276009.0
2024-01-30 10:30:00,86.92,87.08,86.77,87.08,237176.0,83.4554,83.609,83.3114,83.609,237176.0
2024-01-30 11:00:00,87.08,87.19,86.86,87.11,281947.0,83.609,83.7146,83.3978,83.6378,281947.0
2024-01-30 11:30:00,87.12,87.58,87.08,87.53,230872.0,83.6474,84.0891,83.609,84.0411,230872.0
2024-01-30 12:00:00,87.52,87.69,87.43,87.63,274721.0,84.0315,84.1947,83.9451,84.1371,274721.0
2024-01-30 12:30:00,87.62,87.64,87.34,87.42,241539.0,84.1275,84.1467,83.8587,83.9355,241539.0
2024-01-30 13:00:00,87.42,87.72,87.4,87.65,303350.0,83.9355,84.2235,83.9163,84.1563,303350.0
2024-01-30 13:30:00,87.65,87.78,87.6,87.75,311558.0,84.1563,84.2811,84.1083,84.2523,311558.0
2024-01-30 14:00:00,87.75,87.94,87.75,87.88,249603.0,84.2523,84.4347,84.2523,84.3771,249603.0
2024-01-30 14:30:00,87.87,87.91,87.76,87.83,288143.0,84.3675,84.4059,84.2619,84.3291,288143.0
2024-01-30 15:00:00,87.83,88.07,87.79,88.04,318560.0,84.3291,84.5596,84.2907,84.5308,318560.0
2024-01-30 15:30:00,88.04,88.05,87.52,87.63,837438.0,84.5308,84.5404,84.0315,84.1371,837438.0
2024-01-31 09:30:00,87.71,88.64,87.27,88.27,715448.0,84.2139,85.1068,83.7915,84.7516,715448.0
2024-01-31 10:00:00,88.26,88.63,87.99,88.6,380481.0,84.742,85.0972,84.4828,85.0684,380481.0
2024-01-31 10:30:00,88.6,88.68,88.36,88.52,295519.0,85.0684,85.1452,84.838,84.9916,295519.0
2024-01-31 11:00:00,88.51,88.75,88.3,88.45,303097.0,84.982,85.2125,84.7804,84.9244,303097.0
2024-01-31 11:30:00,88.45,88.5,87.96,88.33,279840.0,84.9244,84.9724,84.4539,84.8092,279840.0
2024-01-31 12:00:00,88.32,88.65,88.28,88.65,232788.0,84.7996,85.1164,84.7612,85.1164,232788.0
2024-01-31 12:30:00,88.65,88.66,88.42,88.59,218962.0,85.1164,85.126,84.8956,85.0588,218962.0
2024-01-31 13:00:00,88.59,88.59,88.33,88.38,191749.0,85.0588,85.0588,84.8092,84.8572,191749.0
2024-01-31 13:30:00,88.39,88.39,88.22,88.28,139422.0,84.8668,84.8668,84.7036,84.7612,139422.0
2024-01-31 14:00:00,88.3,88.4,87.91,87.94,257043.0,84.7804,84.8764,84.4059,84.4347,257043.0
2024-01-31 14:30:00,87.95,88.65,87.89,88.09,355182.0,84.4443,85.1164,84.3867,84.5788,355182.0
2024-01-31 15:00:00,88.1,88.11,87.34,87.51,495107.0,84.5884,84.598,83.8587,84.0219,495107.0
2024-01-31 15:30:00,87.5,87.56,87.23,87.25,1031766.0,84.0123,84.0699,83.753,83.7722,1031766.0
2024-02-01 09:30:00,87.19,88.17,87.07,87.14,470022.0,83.7146,84.6556,83.5994,83.6666,470022.0
2024-02-01 10:00:00,87.13,87.14,86.45,86.87,415273.0,83.657,83.6666,83.0041,83.4074,415273.0
2024-02-01 10:30:00,86.87,87.0,85.9,85.91,293248.0,83.4074,83.5322,82.4761,82.4857,293248.0
2024-02-01 11:00:00,85.91,86.18,85.64,86.16,507757.0,82.4857,82.7449,82.2264,82.7257,507757.0
2024-02-01 11:30:00,86.16,86.54,86.13,86.31,400693.0,82.7257,83.0905,82.6969,82.8697,400693.0
2024-02-01 12:00:00,86.31,86.79,86.29,86.72,202952.0,82.8697,83.3306,82.8505,83.2634,202952.0
2024-02-01 12:30:00,86.72,87.08,86.58,86.9,268547.0,83.2634,83.609,83.129,83.4362,268547.0
2024-02-01 13:00:00,86.9,86.94,86.55,86.68,176730.0,83.4362,83.4746,83.1001,83.225,176730.0
2024-02-01 13:30:00,86.67,86.83,86.35,86.43,542278.0,83.2154,83.369,82.9081,82.9849,542278.0
2024-02-01 14:00:00,86.44,86.54,86.18,86.22,282912.0,82.9945,83.0905,82.7449,82.7833,282912.0
2024-02-01 14:30:00,86.22,86.69,86.14,86.63,575166.0,82.7833,83.2346,82.7065,83.177,575166.0
2024-02-01 15:00:00,86.64,86.88,86.64,86.76,600119.0,83.1866,83.417,83.1866,83.3018,600119.0
2024-02-01 15:30:00,86.77,86.9,86.55,86.81,1155926.0,83.3114,83.4362,83.1001,83.3498,1155926.0
2024-02-02 09:30:00,86.47,86.73,86.0,86.49,426460.0,83.0233,83.273,82.5721,83.0425,426460.0
2024-02-02 10:00:00,86.58,86.83,86.08,86.82,196381.0,83.129,83.369,82.6489,83.3594,196381.0
2024-02-02 10:30:00,86.81,87.15,86.64,86.89,281626.0,83.3498,83.6762,83.1866,83.4266,281626.0
2024-02-02 11:00:00,86.9,87.09,86.75,87.06,231967.0,83.4362,83.6186,83.2922,83.5898,231967.0
2024-02-02 11:30:00,87.06,87.42,87.03,87.35,284421.0,83.5898,83.9355,83.561,83.8683,284421.0
2024-02-02 12:00:00,87.35,87.57,87.24,87.55,352220.0,83.8683,84.0795,83.7626,84.0603,352220.0
2024-02-02 12:30:00,87.55,87.66,87.16,87.56,318970.0,84.0603,84.1659,83.6858,84.0699,318970.0
2024-02-02 13:00:00,87.56,87.67,87.29,87.33,198831.0,84.0699,84.1755,83.8107,83.8491,198831.0
2024-02-02 13:30:00,87.34,87.43,87.2,87.43,287320.0,83.8587,83.9451,83.7242,83.9451,287320.0
2024-02-02 14:00:00,87.42,87.64,87.42,87.52,322208.0,83.9355,84.1467,83.9355,84.0315,322208.0
2024-02-02 14:30:00,87.52,87.64,87.27,87.41,497001.0,84.0315,84.1467,83.7915,83.9259,497001.0
2024-02-02 15:00:00,87.41,87.47,87.25,87.44,465223.0,83.9259,83.9835,83.7722,83.9547,465223.0
2024-02-02 15:30:00,87.44,87.45,87.15,87.26,1165680.0,83.9547,83.9643,83.6762,83.7818,1165680.0
2024-02-05 09:30:00,86.58,86.58,85.71,86.06,539418.0,83.129,83.129,82.2936,82.6297,539418.0
2024-02-05 10:00:00,86.03,86.04,85.09,85.3,346795.0,82.6009,82.6105,81.6983,81.9,346795.0
2024-02-05 10:30:00,85.32,85.5,85.26,85.48,273615.0,81.9192,82.092,81.8616,82.0728,273615.0
2024-02-05 11:00:00,85.48,86.12,85.41,85.95,394879.0,82.0728,82.6873,82.0056,82.5241,394879.0
2024-02-05 11:30:00,85.97,86.1,85.79,86.02,437669.0,82.5433,82.6681,82.3704,82.5913,437669.0
2024-02-05 12:00:00,86.03,86.08,85.91,86.05,225212.0,82.6009,82.6489,82.4857,82.6201,225212.0
2024-02-05 12:30:00,86.05,86.3,85.99,86.28,350883.0,82.6201,82.8601,82.5625,82.8409,350883.0
2024-02-05 13:00:00,86.26,86.32,86.08,86.09,148171.0,82.8217,82.8793,82.6489,82.6585,148171.0
2024-02-05 13:30:00,86.09,86.19,86.05,86.15,201156.0,82.6585,82.7545,82.6201,82.7161,201156.0
2024-02-05 14:00:00,86.15,86.25,86.07,86.2,168979.0,82.7161,82.8121,82.6393,82.7641,168979.0
2024-02-05 14:30:00,86.2,86.22,86.08,86.14,586512.0,82.7641,82.7833,82.6489,82.7065,586512.0
2024-02-05 15:00:00,86.14,86.41,86.03,86.27,558145.0,82.7065,82.9657,82.6009,82.8313,558145.0
2024-02-05 15:30:00,86.31,86.31,85.86,85.89,886738.0,82.8697,82.8697,82.4377,82.4665,886738.0
2024-02-06 09:30:00,85.62,86.55,85.62,86.4,436480.0,82.2072,83.1001,82.2072,82.9561,436480.0
2024-02-06 10:00:00,86.41,86.42,86.07,86.29,321307.0,82.9657,82.9753,82.6393,82.8505,321307.0
2024-02-06 10:30:00,86.29,86.35,86.01,86.06,245321.0,82.8505,82.9081,82.5817,82.6297,245321.0
2024-02-06 11:00:00,86.05,86.34,85.99,86.28,206044.0,82.6201,82.8985,82.5625,82.8409,206044.0
2024-02-06 11:30:00,86.26,86.34,86.07,86.12,194802.0,82.8217,82.8985,82.6393,82.6873,194802.0
2024-02-06 12:00:00,86.12,86.27,86.07,86.24,175048.0,82.6873,82.8313,82.6393,82.8025,175048.0
2024-02-06 12:30:00,86.23,86.24,86.05,86.08,159973.0,82.7929,82.8025,82.6201,82.6489,159973.0
2024-02-06 13:00:00,86.08,86.17,85.88,85.98,193455.0,82.6489,82.7353,82.4569,82.5529,193455.0
2024-02-06 13:30:00,85.98,86.28,85.96,86.2,182209.0,82.5529,82.8409,82.5337,82.7641,182209.0
2024-02-06 14:00:00,86.2,86.23,85.98,86.03,167648.0,82.7641,82.7929,82.5529,82.6009,167648.0
2024-02-06 14:30:00,86.03,86.18,85.92,86.16,203336.0,82.6009,82.7449,82.4953,82.7257,203336.0
2024-02-06 15:00:00,86.17,86.22,86.07,86.11,187037.0,82.7353,82.7833,82.6393,82.6777,187037.0
2024-02-06 15:30:00,86.11,86.27,86.02,86.09,699841.0,82.6777,82.8313,82.5913,82.6585,699841.0
2024-02-07 09:30:00,86.26,86.39,85.27,85.38,385365.0,82.8217,82.9465,81.8712,81.9768,385365.0
2024-02-07 10:00:00,85.36,86.03,85.3,86.03,235519.0,81.9576,82.6009,81.9,82.6009,235519.0
2024-02-07 10:30:00,86.05,86.1,85.69,85.82,190432.0,82.6201,82.6681,82.2744,82.3992,190432.0
2024-02-07 11:00:00,85.82,85.94,85.73,85.9,164267.0,82.3992,82.5145,82.3128,82.4761,164267.0
2024-02-07 11:30:00,85.93,86.11,85.89,86.08,164685.0,82.5049,82.6777,82.4665,82.6489,164685.0
2024-02-07 12:00:00,86.08,86.23,86.02,86.09,260334.0,82.6489,82.7929,82.5913,82.6585,260334.0
2024-02-07 12:30:00,86.09,86.17,86.01,86.08,212043.0,82.6585,82.7353,82.5817,82.6489,212043.0
2024-02-07 13:00:00,86.1,86.31,86.04,86.31,196948.0,82.6681,82.8697,82.6105,82.8697,196948.0
2024-02-07 13:30:00,86.32,86.36,86.13,86.28,135623.0,82.8793,82.9177,82.6969,82.8409,135623.0
2024-02-07 14:00:00,86.28,86.35,86.1,86.21,209918.0,82.8409,82.9081,82.6681,82.7737,209918.0
2024-02-07 14:30:00,86.22,86.3,86.18,86.29,177566.0,82.7833,82.8601,82.7449,82.8505,177566.0
2024-02-07 15:00:00,86.3,86.3,86.11,86.12,234276.0,82.8601,82.8601,82.6777,82.6873,234276.0
2024-02-07 15:30:00,86.12,86.19,85.96,86.0,523653.0,82.6873,82.7545,82.5337,82.5721,523653.0
2024-02-08 09:30:00,85.68,86.23,85.49,85.69,313199.0,82.2648,82.7929,82.0824,82.2744,313199.0
2024-02-08 10:00:00,85.69,86.08,85.67,85.73,258084.0,82.2744,82.6489,82.2552,82.3128,258084.0
2024-02-08 10:30:00,85.73,85.86,85.35,85.52,308816.0,82.3128,82.4377,81.948,82.1112,308816.0
2024-02-08 11:00:00,85.52,85.53,85.16,85.23,233407.0,82.1112,82.1208,81.7656,81.8328,233407.0
2024-02-08 11:30:00,85.23,85.37,85.2,85.32,156414.0,81.8328,81.9672,81.804,81.9192,156414.0
2024-02-08 12:00:00,85.32,85.51,85.3,85.4,133519.0,81.9192,82.1016,81.9,81.996,133519.0
2024-02-08 12:30:00,85.4,85.58,85.37,85.56,116819.0,81.996,82.1688,81.9672,82.1496,116819.0
2024-02-08 13:00:00,85.56,85.74,85.49,85.57,250073.0,82.1496,82.3224,82.0824,82.1592,250073.0
2024-02-08 13:30:00,85.57,86.1,85.51,86.06,501070.0,82.1592,82.6681,82.1016,82.6297,501070.0
2024-02-08 14:00:00,86.06,86.21,85.93,86.14,407889.0,82.6297,82.7737,82.5049,82.7065,407889.0
2024-02-08 14:30:00,86.14,86.14,85.9,85.96,336355.0,82.7065,82.7065,82.4761,82.5337,336355.0
2024-02-08 15:00:00,85.95,85.98,85.79,85.85,524151.0,82.5241,82.5529,82.3704,82.4281,524151.0
2024-02-08 15:30:00,85.84,85.87,85.49,85.63,794990.0,82.4184,82.4473,82.0824,82.2168,794990.0
2024-02-09 09:30:00,85.69,85.89,85.44,85.69,319938.0,82.2744,82.4665,82.0344,82.2744,319938.0
2024-02-09 10:00:00,85.67,85.85,85.32,85.48,302386.0,82.2552,82.4281,81.9192,82.0728,302386.0
2024-02-09 10:30:00,85.48,85.62,85.41,85.53,259872.0,82.0728,82.2072,82.0056,82.1208,259872.0
2024-02-09 11:00:00,85.53,85.73,85.45,85.56,153660.0,82.1208,82.3128,82.044,82.1496,153660.0
2024-02-09 11:30:00,85.57,85.59,85.32,85.44,171157.0,82.1592,82.1784,81.9192,82.0344,171157.0
2024-02-09 12:00:00,85.47,85.83,85.43,85.82,212548.0,82.0632,82.4088,82.0248,82.3992,212548.0
2024-02-09 12:30:00,85.83,85.99,85.69,85.95,321566.0,82.4088,82.5625,82.2744,82.5241,321566.0
2024-02-09 13:00:00,85.95,85.99,85.75,85.95,234527.0,82.5241,82.5625,82.332,82.5241,234527.0
2024-02-09 13:30:00,85.95,86.03,85.87,85.92,215594.0,82.5241,82.6009,82.4473,82.4953,215594.0
2024-02-09 14:00:00,85.91,85.99,85.89,85.94,228400.0,82.4857,82.5625,82.4665,82.5145,228400.0
2024-02-09 14:30:00,85.95,86.0,85.86,85.89,198413.0,82.5241,82.5721,82.4377,82.4665,198413.0
2024-02-09 15:00:00,85.88,85.93,85.8,85.9,345377.0,82.4569,82.5049,82.38,82.4761,345377.0
2024-02-09 15:30:00,85.9,85.95,85.79,85.89,789957.0,82.4761,82.5241,82.3704,82.4665,789957.0
2024-02-12 09:30:00,85.86,86.59,85.64,86.57,510369.0,82.4377,83.1386,82.2264,83.1194,510369.0
2024-02-12 10:00:00,86.58,86.83,86.44,86.83,542016.0,83.129,83.369,82.9945,83.369,542016.0
2024-02-12 10:30:00,86.84,87.08,86.76,86.92,406865.0,83.3786,83.609,83.3018,83.4554,406865.0
2024-02-12 11:00:00,86.91,87.14,86.84,87.08,387102.0,83.4458,83.6666,83.3786,83.609,387102.0
2024-02-12 11:30:00,87.08,87.42,87.0,87.29,896831.0,83.609,83.9355,83.5322,83.8107,896831.0
2024-02-12 12:00:00,87.29,87.31,87.08,87.16,275315.0,83.8107,83.8299,83.609,83.6858,275315.0
2024-02-12 12:30:00,87.16,87.28,87.12,87.28,290445.0,83.6858,83.8011,83.6474,83.8011,290445.0
2024-02-12 13:00:00,87.28,87.48,87.24,87.46,243987.0,83.8011,83.9931,83.7626,83.9739,243987.0
2024-02-12 13:30:00,87.46,87.64,87.44,87.49,418032.0,83.9739,84.1467,83.9547,84.0027,418032.0
2024-02-12 14:00:00,87.5,87.57,87.04,87.11,295748.0,84.0123,84.0795,83.5706,83.6378,295748.0
2024-02-12 14:30:00,87.1,87.11,86.86,87.01,235372.0,83.6282,83.6378,83.3978,83.5418,235372.0
2024-02-12 15:00:00,87.0,87.09,86.88,87.01,267386.0,83.5322,83.6186,83.417,83.5418,267386.0
2024-02-12 15:30:00,87.01,87.09,86.73,86.9,718713.0,83.5418,83.6186,83.273,83.4362,718713.0
2024-02-13 09:30:00,85.86,85.86,84.41,84.53,893581.0,82.4377,82.4377,81.0454,81.1607,893581.0
2024-02-13 10:00:00,84.56,84.71,84.07,84.42,512656.0,81.1895,81.3335,80.719,81.0551,512656.0
2024-02-13 10:30:00,84.41,84.5,83.95,84.04,683307.0,81.0454,81.1319,80.6038,80.6902,683307.0
2024-02-13 11:00:00,84.05,84.42,84.03,84.35,438256.0,80.6998,81.0551,80.6806,80.9878,438256.0
2024-02-13 11:30:00,84.35,84.53,84.31,84.51,359933.0,80.9878,81.1607,80.9494,81.1415,359933.0
2024-02-13 12:00:00,84.51,84.59,84.36,84.47,317389.0,81.1415,81.2183,80.9974,81.1031,317389.0
2024-02-13 12:30:00,84.47,84.62,84.38,84.45,347862.0,81.1031,81.2471,81.0166,81.0839,347862.0
2024-02-13 13:00:00,84.43,84.43,84.0,84.07,297633.0,81.0647,81.0647,80.6518,80.719,297633.0
2024-02-13 13:30:00,84.07,84.18,83.84,83.9,248544.0,80.719,80.8246,80.4982,80.5558,248544.0
2024-02-13 14:00:00,83.91,83.91,83.38,83.43,384078.0,80.5654,80.5654,80.0565,80.1045,384078.0
2024-02-13 14:30:00,83.42,83.64,83.09,83.32,394744.0,80.0949,80.3061,79.7781,79.9989,394744.0
2024-02-13 15:00:00,83.3,83.4,83.16,83.32,554633.0,79.9797,80.0757,79.8453,79.9989,554633.0
2024-02-13 15:30:00,83.32,84.01,83.28,83.98,1686305.0,79.9989,80.6614,79.9605,80.6326,1686305.0
2024-02-14 09:30:00,84.36,84.76,84.02,84.67,385979.0,80.9974,81.3815,80.671,81.2951,385979.0
2024-02-14 10:00:00,84.7,84.96,84.53,84.85,252347.0,81.3239,81.5735,81.1607,81.4679,252347.0
2024-02-14 10:30:00,84.86,84.92,84.24,84.28,206592.0,81.4775,81.5351,80.8822,80.9206,206592.0
2024-02-14 11:00:00,84.28,84.52,84.01,84.45,354717.0,80.9206,81.1511,80.6614,81.0839,354717.0
2024-02-14 11:30:00,84.45,84.5,84.12,84.16,215445.0,81.0839,81.1319,80.767,80.8054,215445.0
2024-02-14 12:00:00,84.18,84.2,83.86,84.06,257306.0,80.8246,80.8438,80.5174,80.7094,257306.0
2024-02-14 12:30:00,84.07,84.1,83.94,84.08,134798.0,80.719,80.7478,80.5942,80.7286,134798.0
2024-02-14 13:00:00,84.08,84.15,83.93,84.01,190826.0,80.7286,80.7958,80.5846,80.6614,190826.0
2024-02-14 13:30:00,84.02,84.31,83.91,84.01,265757.0,80.671,80.9494,80.5654,80.6614,265757.0
2024-02-14 14:00:00,84.02,84.12,83.69,84.1,354366.0,80.671,80.767,80.3541,80.7478,354366.0
2024-02-14 14:30:00,84.11,84.13,83.87,83.94,237597.0,80.7574,80.7766,80.527,80.5942,237597.0
2024-02-14 15:00:00,83.94,84.19,83.86,84.15,303282.0,80.5942,80.8342,80.5174,80.7958,303282.0
2024-02-14 15:30:00,84.16,84.17,83.9,83.99,720101.0,80.8054,80.815,80.5558,80.6422,720101.0
2024-02-15 09:30:00,84.45,85.45,84.41,85.37,707716.0,81.0839,82.044,81.0454,81.9672,707716.0
2024-02-15 10:00:00,85.38,85.8,85.26,85.63,513020.0,81.9768,82.38,81.8616,82.2168,513020.0
2024-02-15 10:30:00,85.63,85.73,85.41,85.55,354485.0,82.2168,82.3128,82.0056,82.14,354485.0
2024-02-15 11:00:00,85.54,85.67,85.41,85.52,324202.0,82.1304,82.2552,82.0056,82.1112,324202.0
2024-02-15 11:30:00,85.51,85.87,85.49,85.8,316968.0,82.1016,82.4473,82.0824,82.38,316968.0
2024-02-15 12:00:00,85.8,85.84,85.65,85.72,259182.0,82.38,82.4184,82.236,82.3032,259182.0
2024-02-15 12:30:00,85.72,85.74,85.54,85.61,208035.0,82.3032,82.3224,82.1304,82.1976,208035.0
2024-02-15 13:00:00,85.62,85.83,85.52,85.79,343890.0,82.2072,82.4088,82.1112,82.3704,343890.0
2024-02-15 13:30:00,85.8,85.99,85.61,85.98,311221.0,82.38,82.5625,82.1976,82.5529,311221.0
2024-02-15 14:00:00,85.98,86.23,85.96,86.08,301788.0,82.5529,82.7929,82.5337,82.6489,301788.0
2024-02-15 14:30:00,86.07,86.09,85.79,86.06,249825.0,82.6393,82.6585,82.3704,82.6297,249825.0
2024-02-15 15:00:00,86.07,86.1,85.87,85.9,328841.0,82.6393,82.6681,82.4473,82.4761,328841.0
2024-02-15 15:30:00,85.88,85.94,85.39,85.67,914925.0,82.4569,82.5145,81.9864,82.2552,914925.0
2024-02-16 09:30:00,85.52,85.88,85.07,85.82,561583.0,82.1112,82.4569,81.6791,82.3992,561583.0
2024-02-16 10:00:00,85.82,86.36,85.63,86.16,512083.0,82.3992,82.9177,82.2168,82.7257,512083.0
2024-02-16 10:30:00,86.15,86.61,86.06,86.44,395314.0,82.7161,83.1578,82.6297,82.9945,395314.0
2024-02-16 11:00:00,86.44,86.66,86.23,86.62,336313.0,82.9945,83.2058,82.7929,83.1674,336313.0
2024-02-16 11:30:00,86.63,86.69,86.49,86.64,281135.0,83.177,83.2346,83.0425,83.1866,281135.0
2024-02-16 12:00:00,86.65,86.79,86.6,86.7,367677.0,83.1962,83.3306,83.1482,83.2442,367677.0
2024-02-16 12:30:00,86.71,86.74,86.35,86.42,240785.0,83.2538,83.2826,82.9081,82.9753,240785.0
2024-02-16 13:00:00,86.41,86.5,86.14,86.49,266375.0,82.9657,83.0521,82.7065,83.0425,266375.0
2024-02-16 13:30:00,86.48,86.5,86.3,86.44,240358.0,83.0329,83.0521,82.8601,82.9945,240358.0
2024-02-16 14:00:00,86.44,86.61,86.37,86.47,253681.0,82.9945,83.1578,82.9273,83.0233,253681.0
2024-02-16 14:30:00,86.46,86.47,86.01,86.27,362244.0,83.0137,83.0233,82.5817,82.8313,362244.0
2024-02-16 15:00:00,86.27,86.36,86.1,86.36,375164.0,82.8313,82.9177,82.6681,82.9177,375164.0
2024-02-16 15:30:00,86.36,86.53,86.17,86.53,1564239.0,82.9177,83.0809,82.7353,83.0809,1564239.0
2024-02-20 09:30:00,85.94,86.38,85.75,86.26,477331.0,82.5145,82.9369,82.332,82.8217,477331.0
2024-02-20 10:00:00,86.26,86.49,85.95,85.97,306852.0,82.8217,83.0425,82.5241,82.5433,306852.0
2024-02-20 10:30:00,85.98,86.0,85.65,85.73,527285.0,82.5529,82.5721,82.236,82.3128,527285.0
2024-02-20 11:00:00,85.73,85.79,85.27,85.48,215823.0,82.3128,82.3704,81.8712,82.0728,215823.0
2024-02-20 11:30:00,85.49,85.62,85.35,85.4,212305.0,82.0824,82.2072,81.948,81.996,212305.0
2024-02-20 12:00:00,85.4,85.44,85.21,85.41,155345.0,81.996,82.0344,81.8136,82.0056,155345.0
2024-02-20 12:30:00,85.41,85.45,85.13,85.2,172154.0,82.0056,82.044,81.7368,81.804,172154.0
2024-02-20 13:00:00,85.2,85.33,85.17,85.25,152234.0,81.804,81.9288,81.7752,81.852,152234.0
2024-02-20 13:30:00,85.25,85.43,85.1,85.42,139762.0,81.852,82.0248,81.7079,82.0152,139762.0
2024-02-20 14:00:00,85.42,85.43,85.19,85.39,185520.0,82.0152,82.0248,81.7944,81.9864,185520.0
2024-02-20 14:30:00,85.4,85.63,85.29,85.55,250683.0,81.996,82.2168,81.8904,82.14,250683.0
2024-02-20 15:00:00,85.56,85.57,85.4,85.45,333134.0,82.1496,82.1592,81.996,82.044,333134.0
2024-02-20 15:30:00,85.46,85.47,85.1,85.39,886321.0,82.0536,82.0632,81.7079,81.9864,886321.0
2024-02-21 09:30:00,85.01,85.21,84.54,84.75,584425.0,81.6215,81.8136,81.1703,81.3719,584425.0
2024-02-21 10:00:00,84.76,84.84,84.67,84.8,266390.0,81.3815,81.4583,81.2951,81.4199,266390.0
2024-02-21 10:30:00,84.8,84.84,84.53,84.62,312136.0,81.4199,81.4583,81.1607,81.2471,312136.0
2024-02-21 11:00:00,84.63,85.31,84.57,85.31,557743.0,81.2567,81.9096,81.1991,81.9096,557743.0
2024-02-21 11:30:00,85.3,85.3,84.91,85.03,188154.0,81.9,81.9,81.5255,81.6407,188154.0
2024-02-21 12:00:00,85.03,85.14,84.99,85.04,215248.0,81.6407,81.7464,81.6023,81.6503,215248.0
2024-02-21 12:30:00,85.04,85.07,84.87,85.04,115301.0,81.6503,81.6791,81.4871,81.6503,115301.0
2024-02-21 13:00:00,85.03,85.12,84.79,85.09,129928.0,81.6407,81.7271,81.4103,81.6983,129928.0
2024-02-21 13:30:00,85.1,85.35,85.07,85.31,219644.0,81.7079,81.948,81.6791,81.9096,219644.0
2024-02-21 14:00:00,85.3,85.37,84.98,85.12,337509.0,81.9,81.9672,81.5927,81.7271,337509.0
2024-02-21 14:30:00,85.13,85.15,84.96,85.08,145310.0,81.7368,81.756,81.5735,81.6887,145310.0
2024-02-21 15:00:00,85.08,85.08,84.79,84.92,158340.0,81.6887,81.6887,81.4103,81.5351,158340.0
2024-02-21 15:30:00,84.93,85.48,84.92,85.46,821821.0,81.5447,82.0728,81.5351,82.0536,821821.0
2024-02-22 09:30:00,85.95,86.74,85.6,86.62,758168.0,82.5241,83.2826,82.188,83.1674,758168.0
2024-02-22 10:00:00,86.63,86.64,86.15,86.41,343628.0,83.177,83.1866,82.7161,82.9657,343628.0
2024-02-22 10:30:00,86.39,86.52,86.27,86.33,387269.0,82.9465,83.0713,82.8313,82.8889,387269.0
2024-02-22 11:00:00,86.35,86.39,86.05,86.22,235448.0,82.9081,82.9465,82.6201,82.7833,235448.0
2024-02-22 11:30:00,86.23,86.23,85.95,86.06,245160.0,82.7929,82.7929,82.5241,82.6297,245160.0
2024-02-22 12:00:00,86.06,86.11,85.81,85.97,150702.0,82.6297,82.6777,82.3896,82.5433,150702.0
2024-02-22 12:30:00,85.97,86.01,85.74,85.86,195328.0,82.5433,82.5817,82.3224,82.4377,195328.0
2024-02-22 13:00:00,85.85,85.98,85.73,85.97,178020.0,82.4281,82.5529,82.3128,82.5433,178020.0
2024-02-22 13:30:00,85.98,86.01,85.83,85.92,117856.0,82.5529,82.5817,82.4088,82.4953,117856.0
2024-02-22 14:00:00,85.91,86.22,85.89,86.18,175777.0,82.4857,82.7833,82.4665,82.7449,175777.0
2024-02-22 14:30:00,86.21,86.22,85.63,85.72,227177.0,82.7737,82.7833,82.2168,82.3032,227177.0
2024-02-22 15:00:00,85.7,85.96,85.7,85.88,197879.0,82.284,82.5337,82.284,82.4569,197879.0
2024-02-22 15:30:00,85.89,86.01,85.75,85.85,582240.0,82.4665,82.5817,82.332,82.4281,582240.0
2024-02-23 09:30:00,86.07,86.9,85.96,86.9,417684.0,82.6393,83.4362,82.5337,83.4362,417684.0
2024-02-23 10:00:00,86.89,87.01,86.56,86.75,630958.0,83.4266,83.5418,83.1098,83.2922,630958.0
2024-02-23 10:30:00,86.74,87.14,86.67,87.14,197841.0,83.2826,83.6666,83.2154,83.6666,197841.0
2024-02-23 11:00:00,87.15,87.16,86.67,86.81,286409.0,83.6762,83.6858,83.2154,83.3498,286409.0
2024-02-23 11:30:00,86.81,87.07,86.76,87.04,222007.0,83.3498,83.5994,83.3018,83.5706,222007.0
2024-02-23 12:00:00,87.04,87.25,86.94,86.97,257446.0,83.5706,83.7722,83.4746,83.5034,257446.0
2024-02-23 12:30:00,86.97,86.97,86.72,86.79,169528.0,83.5034,83.5034,83.2634,83.3306,169528.0
2024-02-23 13:00:00,86.78,86.8,86.61,86.75,189560.0,83.321,83.3402,83.1578,83.2922,189560.0
2024-02-23 13:30:00,86.75,86.83,86.73,86.78,150985.0,83.2922,83.369,83.273,83.321,150985.0
2024-02-23 14:00:00,86.78,86.87,86.7,86.74,177651.0,83.321,83.4074,83.2442,83.2826,177651.0
2024-02-23 14:30:00,86.74,86.79,86.58,86.75,205582.0,83.2826,83.3306,83.129,83.2922,205582.0
2024-02-23 15:00:00,86.75,86.92,86.71,86.82,222781.0,83.2922,83.4554,83.2538,83.3594,222781.0
2024-02-23 15:30:00,86.83,86.85,86.53,86.54,690862.0,83.369,83.3882,83.0809,83.0905,690862.0
2024-02-26 09:30:00,86.5,87.25,86.47,87.21,601354.0,83.0521,83.7722,83.0233,83.7338,601354.0
2024-02-26 10:00:00,87.21,87.34,86.58,86.63,242433.0,83.7338,83.8587,83.129,83.177,242433.0
2024-02-26 10:30:00,86.65,86.69,86.27,86.34,194859.0,83.1962,83.2346,82.8313,82.8985,194859.0
2024-02-26 11:00:00,86.35,86.54,86.21,86.36,183590.0,82.9081,83.0905,82.7737,82.9177,183590.0
2024-02-26 11:30:00,86.35,86.35,86.07,86.25,276842.0,82.9081,82.9081,82.6393,82.8121,276842.0
2024-02-26 12:00:00,86.25,86.4,86.16,86.32,164509.0,82.8121,82.9561,82.7257,82.8793,164509.0
2024-02-26 12:30:00,86.31,86.31,86.06,86.09,195706.0,82.8697,82.8697,82.6297,82.6585,195706.0
2024-02-26 13:00:00,86.09,86.1,85.68,85.73,248902.0,82.6585,82.6681,82.2648,82.3128,248902.0
2024-02-26 13:30:00,85.72,85.8,85.56,85.76,234499.0,82.3032,82.38,82.1496,82.3416,234499.0
2024-02-26 14:00:00,85.75,85.85,85.62,85.76,223644.0,82.332,82.4281,82.2072,82.3416,223644.0
2024-02-26 14:30:00,85.77,85.84,85.7,85.8,170599.0,82.3512,82.4184,82.284,82.38,170599.0
2024-02-26 15:00:00,85.81,85.86,85.65,85.69,247602.0,82.3896,82.4377,82.236,82.2744,247602.0
2024-02-26 15:30:00,85.69,85.89,85.56,85.67,716962.0,82.2744,82.4665,82.1496,82.2552,716962.0
2024-02-27 09:30:00,85.97,86.45,85.67,85.9,402204.0,82.5433,83.0041,82.2552,82.4761,402204.0
2024-02-27 10:00:00,85.89,85.93,85.27,85.36,352131.0,82.4665,82.5049,81.8712,81.9576,352131.0
2024-02-27 10:30:00,85.35,85.71,85.18,85.7,301418.0,81.948,82.2936,81.7848,82.284,301418.0
2024-02-27 11:00:00,85.72,85.86,85.46,85.68,295203.0,82.3032,82.4377,82.0536,82.2648,295203.0
2024-02-27 11:30:00,85.66,85.71,85.57,85.59,158137.0,82.2456,82.2936,82.1592,82.1784,158137.0
2024-02-27 12:00:00,85.61,85.63,85.34,85.37,176778.0,82.1976,82.2168,81.9384,81.9672,176778.0
2024-02-27 12:30:00,85.37,85.56,85.33,85.47,279488.0,81.9672,82.1496,81.9288,82.0632,279488.0
2024-02-27 13:00:00,85.46,85.65,85.38,85.39,257736.0,82.0536,82.236,81.9768,81.9864,257736.0
2024-02-27 13:30:00,85.39,85.48,85.31,85.34,154200.0,81.9864,82.0728,81.9096,81.9384,154200.0
2024-02-27 14:00:00,85.34,85.45,85.25,85.35,184956.0,81.9384,82.044,81.852,81.948,184956.0
2024-02-27 14:30:00,85.36,85.41,85.12,85.28,299245.0,81.9576,82.0056,81.7271,81.8808,299245.0
2024-02-27 15:00:00,85.28,85.49,85.24,85.45,223481.0,81.8808,82.0824,81.8424,82.044,223481.0
2024-02-27 15:30:00,85.45,85.64,85.45,85.48,701582.0,82.044,82.2264,82.044,82.0728,701582.0
2024-02-28 09:30:00,85.43,85.93,85.28,85.85,290523.0,82.0248,82.5049,81.8808,82.4281,290523.0
2024-02-28 10:00:00,85.85,85.92,85.58,85.67,245798.0,82.4281,82.4953,82.1688,82.2552,245798.0
2024-02-28 10:30:00,85.67,85.89,85.63,85.89,397779.0,82.2552,82.4665,82.2168,82.4665,397779.0
2024-02-28 11:00:00,85.9,85.99,85.81,85.88,158620.0,82.4761,82.5625,82.3896,82.4569,158620.0
2024-02-28 11:30:00,85.88,85.98,85.75,85.94,150997.0,82.4569,82.5529,82.332,82.5145,150997.0
2024-02-28 12:00:00,85.94,85.95,85.73,85.8,240379.0,82.5145,82.5241,82.3128,82.38,240379.0
2024-02-28 12:30:00,85.79,85.84,85.72,85.77,208764.0,82.3704,82.4184,82.3032,82.3512,208764.0
2024-02-28 13:00:00,85.76,85.96,85.67,85.94,176168.0,82.3416,82.5337,82.2552,82.5145,176168.0
2024-02-28 13:30:00,85.95,86.07,85.95,86.04,231235.0,82.5241,82.6393,82.5241,82.6105,231235.0
2024-02-28 14:00:00,86.04,86.06,85.82,85.93,179147.0,82.6105,82.6297,82.3992,82.5049,179147.0
2024-02-28 14:30:00,85.92,85.93,85.75,85.84,184695.0,82.4953,82.5049,82.332,82.4184,184695.0
2024-02-28 15:00:00,85.84,86.04,85.82,86.02,276692.0,82.4184,82.6105,82.3992,82.5913,276692.0
2024-02-28 15:30:00,86.02,86.09,85.77,86.05,762959.0,82.5913,82.6585,82.3512,82.6201,762959.0
2024-02-29 09:30:00,86.35,86.64,86.13,86.5,302585.0,82.9081,83.1866,82.6969,83.0521,302585.0
2024-02-29 10:00:00,86.51,86.56,85.96,86.5,248027.0,83.0617,83.1098,82.5337,83.0521,248027.0
2024-02-29 10:30:00,86.51,86.55,86.21,86.23,184663.0,83.0617,83.1001,82.7737,82.7929,184663.0
2024-02-29 11:00:00,86.24,86.28,85.87,85.88,227590.0,82.8025,82.8409,82.4473,82.4569,227590.0
2024-02-29 11:30:00,85.86,85.86,85.36,85.36,197877.0,82.4377,82.4377,81.9576,81.9576,197877.0
2024-02-29 12:00:00,85.36,85.57,85.35,85.46,187533.0,81.9576,82.1592,81.948,82.0536,187533.0
2024-02-29 12:30:00,85.47,85.96,85.47,85.93,231606.0,82.0632,82.5337,82.0632,82.5049,231606.0
2024-02-29 13:00:00,85.93,86.02,85.91,85.97,229076.0,82.5049,82.5913,82.4857,82.5433,229076.0
2024-02-29 13:30:00,85.98,86.0,85.85,85.88,148468.0,82.5529,82.5721,82.4281,82.4569,148468.0
2024-02-29 14:00:00,85.88,86.01,85.86,85.92,216421.0,82.4569,82.5817,82.4377,82.4953,216421.0
2024-02-29 14:30:00,85.92,85.98,85.75,85.86,193198.0,82.4953,82.5529,82.332,82.4377,193198.0
2024-02-29 15:00:00,85.85,85.96,85.81,85.88,219781.0,82.4281,82.5337,82.3896,82.4569,219781.0
2024-02-29 15:30:00,85.88,86.24,85.88,86.03,1226444.0,82.4569,82.8025,82.4569,82.6009,1226444.0
2024-03-01 09:30:00,86.22,86.43,85.11,85.28,394440.0,82.7833,82.9849,81.7175,81.8808,394440.0
2024-03-01 10:00:00,85.31,86.2,85.29,86.17,316812.0,81.9096,82.7641,81.8904,82.7353,316812.0
2024-03-01 10:30:00,86.18,86.58,85.86,86.58,313589.0,82.7449,83.129,82.4377,83.129,313589.0
2024-03-01 11:00:00,86.58,86.79,86.36,86.37,384052.0,83.129,83.3306,82.9177,82.9273,384052.0
2024-03-01 11:30:00,86.37,86.49,86.28,86.45,166646.0,82.9273,83.0425,82.8409,83.0041,166646.0
2024-03-01 12:00:00,86.45,86.49,86.23,86.35,104869.0,83.0041,83.0425,82.7929,82.9081,104869.0
2024-03-01 12:30:00,86.33,86.36,86.13,86.16,117487.0,82.8889,82.9177,82.6969,82.7257,117487.0
2024-03-01 13:00:00,86.16,86.17,86.01,86.04,146339.0,82.7257,82.7353,82.5817,82.6105,146339.0
2024-03-01 13:30:00,86.03,86.32,85.97,86.32,123120.0,82.6009,82.8793,82.5433,82.8793,123120.0
2024-03-01 14:00:00,86.33,86.41,86.29,86.39,155460.0,82.8889,82.9657,82.8505,82.9465,155460.0
2024-03-01 14:30:00,86.39,86.42,86.3,86.37,147100.0,82.9465,82.9753,82.8601,82.9273,147100.0
2024-03-01 15:00:00,86.36,86.42,86.12,86.39,293545.0,82.9177,82.9753,82.6873,82.9465,293545.0
2024-03-01 15:30:00,86.4,86.53,86.27,86.48,722445.0,82.9561,83.0809,82.8313,83.0329,722445.0
2024-03-04 09:30:00,87.88,89.45,87.55,89.16,2322777.0,84.3771,85.8846,84.0603,85.6061,2322777.0
2024-03-04 10:00:00,89.15,90.94,89.01,90.87,2194357.0,85.5965,87.3152,85.4621,87.248,2194357.0
2024-03-04 10:30:00,90.88,91.06,90.12,90.8,1506355.0,87.2576,87.4304,86.5279,87.1807,1506355.0
2024-03-04 11:00:00,90.81,90.9,90.26,90.44,1003886.0,87.1903,87.2768,86.6623,86.8351,1003886.0
2024-03-04 11:30:00,90.44,91.21,90.42,90.97,850304.0,86.8351,87.5744,86.8159,87.344,850304.0
2024-03-04 12:00:00,90.98,91.24,90.71,90.79,593892.0,87.3536,87.6032,87.0943,87.1711,593892.0
2024-03-04 12:30:00,90.79,90.81,90.37,90.55,607891.0,87.1711,87.1903,86.7679,86.9407,607891.0
2024-03-04 13:00:00,90.55,90.74,90.31,90.31,517773.0,86.9407,87.1231,86.7103,86.7103,517773.0
2024-03-04 13:30:00,90.32,90.42,89.94,90.0,519480.0,86.7199,86.8159,86.355,86.4126,519480.0
2024-03-04 14:00:00,90.01,90.28,89.85,90.28,583168.0,86.4222,86.6815,86.2686,86.6815,583168.0
2024-03-04 14:30:00,90.28,90.51,90.09,90.43,617290.0,86.6815,86.9023,86.499,86.8255,617290.0
2024-03-04 15:00:00,90.42,90.6,90.28,90.38,617791.0,86.8159,86.9887,86.6815,86.7775,617791.0
2024-03-04 15:30:00,90.39,90.49,89.87,90.04,2084556.0,86.7871,86.8831,86.2878,86.451,2084556.0
2024-03-05 09:30:00,89.19,90.4,89.02,90.39,1091390.0,85.6349,86.7967,85.4717,86.7871,1091390.0
2024-03-05 10:00:00,90.4,90.99,90.38,90.96,838524.0,86.7967,87.3632,86.7775,87.3344,838524.0
2024-03-05 10:30:00,90.95,91.14,90.75,91.09,1017669.0,87.3248,87.5072,87.1327,87.4592,1017669.0
2024-03-05 11:00:00,91.09,91.12,90.67,90.85,568803.0,87.4592,87.488,87.0559,87.2288,568803.0
2024-03-05 11:30:00,90.84,90.98,90.71,90.88,481606.0,87.2192,87.3536,87.0943,87.2576,481606.0
2024-03-05 12:00:00,90.88,90.94,90.73,90.73,496962.0,87.2576,87.3152,87.1135,87.1135,496962.0
2024-03-05 12:30:00,90.73,90.75,90.42,90.55,435427.0,87.1135,87.1327,86.8159,86.9407,435427.0
2024-03-05 13:00:00,90.56,90.67,90.19,90.2,482998.0,86.9503,87.0559,86.5951,86.6047,482998.0
2024-03-05 13:30:00,90.2,90.34,89.88,89.93,347565.0,86.6047,86.7391,86.2974,86.3454,347565.0
2024-03-05 14:00:00,89.94,89.97,89.55,89.65,580901.0,86.355,86.3838,85.9806,86.0766,580901.0
2024-03-05 14:30:00,89.65,89.65,89.08,89.14,640971.0,86.0766,86.0766,85.5293,85.5869,640971.0
2024-03-05 15:00:00,89.12,89.13,88.73,88.83,715283.0,85.5677,85.5773,85.1933,85.2893,715283.0
2024-03-05 15:30:00,88.83,89.27,88.62,89.15,2301470.0,85.2893,85.7117,85.0876,85.5965,2301470.0
2024-03-06 09:30:00,86.77,87.83,84.74,86.3,3468203.0,83.3114,84.3291,81.3623,82.8601,3468203.0
2024-03-06 10:00:00,86.29,87.95,85.93,87.23,2147749.0,82.8505,84.4443,82.5049,83.753,2147749.0
2024-03-06 10:30:00,87.24,87.26,86.73,86.83,868651.0,83.7626,83.7818,83.273,83.369,868651.0
2024-03-06 11:00:00,86.83,86.83,86.0,86.51,754017.0,83.369,83.369,82.5721,83.0617,754017.0
2024-03-06 11:30:00,86.52,86.56,85.68,85.68,808427.0,83.0713,83.1098,82.2648,82.2648,808427.0
2024-03-06 12:00:00,85.68,86.14,85.49,85.98,743821.0,82.2648,82.7065,82.0824,82.5529,743821.0
2024-03-06 12:30:00,85.98,86.01,85.1,85.14,896773.0,82.5529,82.5817,81.7079,81.7464,896773.0
2024-03-06 13:00:00,85.15,85.33,85.0,85.2,677200.0,81.756,81.9288,81.6119,81.804,677200.0
2024-03-06 13:30:00,85.2,85.23,84.55,84.76,960563.0,81.804,81.8328,81.1799,81.3815,960563.0
2024-03-06 14:00:00,84.75,85.17,84.42,84.76,991336.0,81.3719,81.7752,81.0551,81.3815,991336.0
2024-03-06 14:30:00,84.76,85.23,84.75,84.97,1080381.0,81.3815,81.8328,81.3719,81.5831,1080381.0
2024-03-06 15:00:00,84.97,85.57,84.93,85.47,895948.0,81.5831,82.1592,81.5447,82.0632,895948.0
2024-03-06 15:30:00,85.47,85.93,85.17,85.67,2335747.0,82.0632,82.5049,81.7752,82.2552,2335747.0
2024-03-07 09:30:00,86.08,86.95,85.97,86.8,879528.0,82.6489,83.4842,82.5433,83.3402,879528.0
2024-03-07 10:00:00,86.79,86.99,86.29,86.84,626129.0,83.3306,83.5226,82.8505,83.3786,626129.0
2024-03-07 10:30:00,86.85,87.12,86.6,86.84,445915.0,83.3882,83.6474,83.1482,83.3786,445915.0
2024-03-07 11:00:00,86.83,86.83,86.29,86.48,420901.0,83.369,83.369,82.8505,83.0329,420901.0
2024-03-07 11:30:00,86.47,86.52,86.22,86.5,454517.0,83.0233,83.0713,82.7833,83.0521,454517.0
2024-03-07 12:00:00,86.5,86.53,85.83,85.83,445688.0,83.0521,83.0809,82.4088,82.4088,445688.0
2024-03-07 12:30:00,85.83,85.96,85.64,85.82,285227.0,82.4088,82.5337,82.2264,82.3992,285227.0
2024-03-07 13:00:00,85.82,86.1,85.74,86.01,224983.0,82.3992,82.6681,82.3224,82.5817,224983.0
2024-03-07 13:30:00,86.02,86.26,85.95,86.1,305908.0,82.5913,82.8217,82.5241,82.6681,305908.0
2024-03-07 14:00:00,86.11,86.22,85.88,85.92,375441.0,82.6777,82.7833,82.4569,82.4953,375441.0
2024-03-07 14:30:00,85.92,85.94,85.78,85.84,345178.0,82.4953,82.5145,82.3608,82.4184,345178.0
2024-03-07 15:00:00,85.84,86.0,85.69,85.89,359295.0,82.4184,82.5721,82.2744,82.4665,359295.0
2024-03-07 15:30:00,85.89,86.25,85.81,86.13,1510367.0,82.4665,82.8121,82.3896,82.6969,1510367.0
2024-03-08 09:30:00,86.62,88.32,86.42,88.06,1002683.0,83.1674,84.7996,82.9753,84.55,1002683.0
2024-03-08 10:00:00,88.07,88.13,87.37,87.39,412139.0,84.5596,84.6172,83.8875,83.9067,412139.0
2024-03-08 10:30:00,87.4,87.64,87.23,87.55,420942.0,83.9163,84.1467,83.753,84.0603,420942.0
2024-03-08 11:00:00,87.55,87.63,87.2,87.24,364671.0,84.0603,84.1371,83.7242,83.7626,364671.0
2024-03-08 11:30:00,87.24,87.4,87.09,87.2,414585.0,83.7626,83.9163,83.6186,83.7242,414585.0
2024-03-08 12:00:00,87.2,87.39,87.02,87.09,281302.0,83.7242,83.9067,83.5514,83.6186,281302.0
2024-03-08 12:30:00,87.09,87.21,86.88,87.02,193454.0,83.6186,83.7338,83.417,83.5514,193454.0
2024-03-08 13:00:00,87.02,87.26,86.9,87.15,239683.0,83.5514,83.7818,83.4362,83.6762,239683.0
2024-03-08 13:30:00,87.15,87.17,86.91,86.98,221892.0,83.6762,83.6954,83.4458,83.513,221892.0
2024-03-08 14:00:00,86.98,87.38,86.98,87.32,234373.0,83.513,83.8971,83.513,83.8395,234373.0
2024-03-08 14:30:00,87.33,87.67,87.3,87.58,485675.0,83.8491,84.1755,83.8203,84.0891,485675.0
2024-03-08 15:00:00,87.58,87.67,87.41,87.45,592503.0,84.0891,84.1755,83.9259,83.9643,592503.0
2024-03-08 15:30:00,87.44,87.67,86.93,87.05,1345912.0,83.9547,84.1755,83.465,83.5802,1345912.0
2024-03-11 09:30:00,86.82,87.25,86.12,86.58,323417.0,83.3594,83.7722,82.6873,83.129,323417.0
2024-03-11 10:00:00,86.59,86.59,86.04,86.29,288333.0,83.1386,83.1386,82.6105,82.8505,288333.0
2024-03-11 10:30:00,86.28,86.36,85.84,86.35,300353.0,82.8409,82.9177,82.4184,82.9081,300353.0
2024-03-11 11:00:00,86.35,86.44,86.17,86.19,182496.0,82.9081,82.9945,82.7353,82.7545,182496.0
2024-03-11 11:30:00,86.19,86.27,86.1,86.2,215382.0,82.7545,82.8313,82.6681,82.7641,215382.0
2024-03-11 12:00:00,86.21,86.46,86.11,86.42,177824.0,82.7737,83.0137,82.6777,82.9753,177824.0
2024-03-11 12:30:00,86.44,86.61,86.36,86.57,133899.0,82.9945,83.1578,82.9177,83.1194,133899.0
2024-03-11 13:00:00,86.58,86.74,86.46,86.72,122093.0,83.129,83.2826,83.0137,83.2634,122093.0
2024-03-11 13:30:00,86.73,86.77,86.66,86.74,148145.0,83.273,83.3114,83.2058,83.2826,148145.0
2024-03-11 14:00:00,86.74,86.75,86.52,86.69,142919.0,83.2826,83.2922,83.0713,83.2346,142919.0
2024-03-11 14:30:00,86.68,86.73,86.53,86.7,159683.0,83.225,83.273,83.0809,83.2442,159683.0
2024-03-11 15:00:00,86.7,86.77,86.61,86.65,155772.0,83.2442,83.3114,83.1578,83.1962,155772.0
2024-03-11 15:30:00,86.65,87.03,86.61,86.95,699781.0,83.1962,83.561,83.1578,83.4842,699781.0
2024-03-12 09:30:00,87.24,87.54,86.6,87.42,328542.0,83.7626,84.0507,83.1482,83.9355,328542.0
2024-03-12 10:00:00,87.42,87.49,87.17,87.4,288524.0,83.9355,84.0027,83.6954,83.9163,288524.0
2024-03-12 10:30:00,87.4,87.76,87.26,87.65,202478.0,83.9163,84.2619,83.7818,84.1563,202478.0
2024-03-12 11:00:00,87.66,87.66,87.34,87.4,146219.0,84.1659,84.1659,83.8587,83.9163,146219.0
2024-03-12 11:30:00,87.39,87.64,87.35,87.49,173086.0,83.9067,84.1467,83.8683,84.0027,173086.0
2024-03-12 12:00:00,87.48,87.49,87.07,87.13,141298.0,83.9931,84.0027,83.5994,83.657,141298.0
2024-03-12 12:30:00,87.12,87.12,86.74,86.94,255742.0,83.6474,83.6474,83.2826,83.4746,255742.0
2024-03-12 13:00:00,86.96,87.1,86.64,86.93,131232.0,83.4938,83.6282,83.1866,83.465,131232.0
2024-03-12 13:30:00,86.94,87.25,86.88,87.16,133873.0,83.4746,83.7722,83.417,83.6858,133873.0
2024-03-12 14:00:00,87.16,87.2,86.97,87.18,124991.0,83.6858,83.7242,83.5034,83.705,124991.0
2024-03-12 14:30:00,87.19,87.33,86.97,87.27,185755.0,83.7146,83.8491,83.5034,83.7915,185755.0
2024-03-12 15:00:00,87.27,87.36,87.2,87.34,143010.0,83.7915,83.8779,83.7242,83.8587,143010.0
2024-03-12 15:30:00,87.34,87.35,87.03,87.03,444824.0,83.8587,83.8683,83.561,83.561,444824.0
2024-03-13 09:30:00,87.45,88.99,87.25,88.82,578210.0,83.9643,85.4429,83.7722,85.2797,578210.0
2024-03-13 10:00:00,88.83,88.99,88.45,88.88,674069.0,85.2893,85.4429,84.9244,85.3373,674069.0
2024-03-13 10:30:00,88.87,89.47,88.73,89.46,480879.0,85.3277,85.9038,85.1933,85.8942,480879.0
2024-03-13 11:00:00,89.45,90.24,89.42,89.73,721031.0,85.8846,86.6431,85.8558,86.1534,721031.0
2024-03-13 11:30:00,89.74,89.87,89.59,89.83,394144.0,86.163,86.2878,86.019,86.2494,394144.0
2024-03-13 12:00:00,89.82,90.01,89.6,89.64,507022.0,86.2398,86.4222,86.0286,86.067,507022.0
2024-03-13 12:30:00,89.64,90.0,89.37,89.45,268590.0,86.067,86.4126,85.8077,85.8846,268590.0
2024-03-13 13:00:00,89.46,89.53,89.31,89.36,313684.0,85.8942,85.9614,85.7501,85.7981,313684.0
2024-03-13 13:30:00,89.35,89.4,89.11,89.35,341051.0,85.7885,85.8365,85.5581,85.7885,341051.0
2024-03-13 14:00:00,89.33,89.41,89.29,89.37,286446.0,85.7693,85.8462,85.7309,85.8077,286446.0
2024-03-13 14:30:00,89.37,89.54,89.32,89.33,321818.0,85.8077,85.971,85.7597,85.7693,321818.0
2024-03-13 15:00:00,89.31,89.36,88.87,88.98,353717.0,85.7501,85.7981,85.3277,85.4333,353717.0
2024-03-13 15:30:00,88.98,89.42,88.97,89.35,1257864.0,85.4333,85.8558,85.4237,85.7885,1257864.0
2024-03-14 09:30:00,89.0,89.4,88.62,88.74,620959.0,85.4525,85.8365,85.0876,85.2029,620959.0
2024-03-14 10:00:00,88.76,89.19,88.68,88.72,441239.0,85.2221,85.6349,85.1452,85.1837,441239.0
2024-03-14 10:30:00,88.73,89.01,88.71,88.95,280601.0,85.1933,85.4621,85.1741,85.4045,280601.0
2024-03-14 11:00:00,88.95,89.04,88.76,88.91,239594.0,85.4045,85.4909,85.2221,85.3661,239594.0
2024-03-14 11:30:00,88.91,89.09,88.85,89.04,194102.0,85.3661,85.5389,85.3085,85.4909,194102.0
2024-03-14 12:00:00,89.04,89.05,88.77,88.91,213404.0,85.4909,85.5005,85.2317,85.3661,213404.0
2024-03-14 12:30:00,88.91,89.05,88.88,89.0,382596.0,85.3661,85.5005,85.3373,85.4525,382596.0
2024-03-14 13:00:00,88.99,89.12,88.64,88.69,397917.0,85.4429,85.5677,85.1068,85.1548,397917.0
2024-03-14 13:30:00,88.68,88.94,88.51,88.73,481334.0,85.1452,85.3949,84.982,85.1933,481334.0
2024-03-14 14:00:00,88.74,88.79,88.58,88.64,254587.0,85.2029,85.2509,85.0492,85.1068,254587.0
2024-03-14 14:30:00,88.64,88.83,88.54,88.67,359037.0,85.1068,85.2893,85.0108,85.1356,359037.0
2024-03-14 15:00:00,88.67,88.68,88.26,88.41,533001.0,85.1356,85.1452,84.742,84.886,533001.0
2024-03-14 15:30:00,88.42,89.16,88.37,89.14,1469982.0,84.8956,85.6061,84.8476,85.5869,1469982.0
2024-03-15 09:30:00,88.48,89.35,88.3,88.63,1759755.0,84.9532,85.7885,84.7804,85.0972,1759755.0
2024-03-15 10:00:00,88.62,89.04,88.49,88.8,546148.0,85.0876,85.4909,84.9628,85.2605,546148.0
2024-03-15 10:30:00,88.78,89.07,88.68,88.93,226218.0,85.2413,85.5197,85.1452,85.3853,226218.0
2024-03-15 11:00:00,88.95,89.08,88.85,88.98,224011.0,85.4045,85.5293,85.3085,85.4333,224011.0
2024-03-15 11:30:00,88.99,89.1,88.78,88.86,421331.0,85.4429,85.5485,85.2413,85.3181,421331.0
2024-03-15 12:00:00,88.84,89.01,88.7,88.78,591849.0,85.2989,85.4621,85.1645,85.2413,591849.0
2024-03-15 12:30:00,88.77,88.82,88.44,88.49,597787.0,85.2317,85.2797,84.9148,84.9628,597787.0
2024-03-15 13:00:00,88.49,88.75,88.43,88.49,346635.0,84.9628,85.2125,84.9052,84.9628,346635.0
2024-03-15 13:30:00,88.48,88.72,88.38,88.71,553804.0,84.9532,85.1837,84.8572,85.1741,553804.0
2024-03-15 14:00:00,88.71,88.9,88.6,88.83,341700.0,85.1741,85.3565,85.0684,85.2893,341700.0
2024-03-15 14:30:00,88.84,88.94,88.68,88.78,491877.0,85.2989,85.3949,85.1452,85.2413,491877.0
2024-03-15 15:00:00,88.79,88.8,88.3,88.4,633702.0,85.2509,85.2605,84.7804,84.8764,633702.0
2024-03-15 15:30:00,88.39,88.59,88.17,88.41,1284977.0,84.8668,85.0588,84.6556,84.886,1284977.0
2024-03-18 09:30:00,88.36,88.7,87.7,88.26,324007.0,84.838,85.1645,84.2043,84.742,324007.0
2024-03-18 10:00:00,88.27,88.34,88.04,88.15,265281.0,84.7516,84.8188,84.5308,84.6364,265281.0
2024-03-18 10:30:00,88.14,88.21,87.81,87.86,196359.0,84.6268,84.694,84.3099,84.3579,196359.0
2024-03-18 11:00:00,87.86,87.93,87.73,87.9,163382.0,84.3579,84.4251,84.2331,84.3963,163382.0
2024-03-18 11:30:00,87.9,88.2,87.78,88.17,140711.0,84.3963,84.6844,84.2811,84.6556,140711.0
2024-03-18 12:00:00,88.16,88.16,87.91,87.97,202033.0,84.646,84.646,84.4059,84.4635,202033.0
2024-03-18 12:30:00,87.98,88.12,87.81,87.83,196029.0,84.4732,84.6076,84.3099,84.3291,196029.0
2024-03-18 13:00:00,87.82,88.14,87.81,88.13,148925.0,84.3195,84.6268,84.3099,84.6172,148925.0
2024-03-18 13:30:00,88.14,88.18,87.98,88.02,164809.0,84.6268,84.6652,84.4732,84.5116,164809.0
2024-03-18 14:00:00,88.01,88.09,87.95,88.09,202391.0,84.502,84.5788,84.4443,84.5788,202391.0
2024-03-18 14:30:00,88.09,88.2,88.01,88.1,316880.0,84.5788,84.6844,84.502,84.5884,316880.0
2024-03-18 15:00:00,88.09,88.11,87.95,87.97,312237.0,84.5788,84.598,84.4443,84.4635,312237.0
2024-03-18 15:30:00,87.97,88.11,87.82,87.97,660985.0,84.4635,84.598,84.3195,84.4635,660985.0
2024-03-19 09:30:00,88.0,88.58,87.86,88.25,421690.0,84.4924,85.0492,84.3579,84.7324,421690.0
2024-03-19 10:00:00,88.26,88.38,88.14,88.36,429563.0,84.742,84.8572,84.6268,84.838,429563.0
2024-03-19 10:30:00,88.37,88.51,88.34,88.35,201258.0,84.8476,84.982,84.8188,84.8284,201258.0
2024-03-19 11:00:00,88.35,88.63,88.22,88.58,277404.0,84.8284,85.0972,84.7036,85.0492,277404.0
2024-03-19 11:30:00,88.57,88.91,88.48,88.86,207696.0,85.0396,85.3661,84.9532,85.3181,207696.0
2024-03-19 12:00:00,88.86,88.94,88.67,88.85,204457.0,85.3181,85.3949,85.1356,85.3085,204457.0
2024-03-19 12:30:00,88.86,89.09,88.82,88.99,194394.0,85.3181,85.5389,85.2797,85.4429,194394.0
2024-03-19 13:00:00,89.0,89.06,88.55,88.67,165632.0,85.4525,85.5101,85.0204,85.1356,165632.0
2024-03-19 13:30:00,88.67,88.71,88.4,88.43,167560.0,85.1356,85.1741,84.8764,84.9052,167560.0
2024-03-19 14:00:00,88.42,88.42,88.2,88.25,138578.0,84.8956,84.8956,84.6844,84.7324,138578.0
2024-03-19 14:30:00,88.25,88.42,88.17,88.2,279402.0,84.7324,84.8956,84.6556,84.6844,279402.0
2024-03-19 15:00:00,88.19,88.65,88.18,88.5,216293.0,84.6748,85.1164,84.6652,84.9724,216293.0
2024-03-19 15:30:00,88.48,88.64,88.3,88.45,720137.0,84.9532,85.1068,84.7804,84.9244,720137.0
2024-03-20 09:30:00,88.05,89.02,87.91,88.98,289480.0,84.5404,85.4717,84.4059,85.4333,289480.0
2024-03-20 10:00:00,88.96,89.1,88.75,88.78,238933.0,85.4141,85.5485,85.2125,85.2413,238933.0
2024-03-20 10:30:00,88.77,88.96,88.7,88.91,178414.0,85.2317,85.4141,85.1645,85.3661,178414.0
2024-03-20 11:00:00,88.92,89.1,88.8,88.93,170162.0,85.3757,85.5485,85.2605,85.3853,170162.0
2024-03-20 11:30:00,88.91,89.13,88.83,89.08,679713.0,85.3661,85.5773,85.2893,85.5293,679713.0
2024-03-20 12:00:00,89.07,89.21,88.97,89.03,157626.0,85.5197,85.6541,85.4237,85.4813,157626.0
2024-03-20 12:30:00,89.03,89.03,88.9,88.91,101763.0,85.4813,85.4813,85.3565,85.3661,101763.0
2024-03-20 13:00:00,88.91,88.91,88.74,88.76,106949.0,85.3661,85.3661,85.2029,85.2221,106949.0
2024-03-20 13:30:00,88.76,88.99,88.73,88.93,249619.0,85.2221,85.4429,85.1933,85.3853,249619.0
2024-03-20 14:00:00,88.93,90.03,88.93,90.03,739794.0,85.3853,86.4414,85.3853,86.4414,739794.0
2024-03-20 14:30:00,90.04,91.02,89.77,90.81,739914.0,86.451,87.392,86.1918,87.1903,739914.0
2024-03-20 15:00:00,90.82,91.49,90.72,91.41,620182.0,87.1999,87.8432,87.1039,87.7664,620182.0
2024-03-20 15:30:00,91.42,91.47,90.92,91.35,1582728.0,87.776,87.824,87.296,87.7088,1582728.0
2024-03-21 09:30:00,91.96,94.36,91.9,93.59,1686813.0,88.2945,90.5988,88.2369,89.8595,1686813.0
2024-03-21 10:00:00,93.58,93.86,93.0,93.06,700516.0,89.8499,90.1188,89.2931,89.3507,700516.0
2024-03-21 10:30:00,93.07,93.61,93.0,93.61,560928.0,89.3603,89.8787,89.2931,89.8787,560928.0
2024-03-21 11:00:00,93.62,93.7,92.83,92.94,624244.0,89.8883,89.9652,89.1298,89.2354,624244.0
2024-03-21 11:30:00,92.95,93.38,92.8,93.06,531060.0,89.245,89.6579,89.101,89.3507,531060.0
2024-03-21 12:00:00,93.06,93.28,92.83,92.99,403041.0,89.3507,89.5619,89.1298,89.2835,403041.0
2024-03-21 12:30:00,93.0,93.08,92.67,93.07,370468.0,89.2931,89.3699,88.9762,89.3603,370468.0
2024-03-21 13:00:00,93.08,93.46,93.01,93.2,370490.0,89.3699,89.7347,89.3027,89.4851,370490.0
2024-03-21 13:30:00,93.2,93.38,93.03,93.13,281550.0,89.4851,89.6579,89.3219,89.4179,281550.0
2024-03-21 14:00:00,93.14,93.3,93.06,93.08,282740.0,89.4275,89.5811,89.3507,89.3699,282740.0
2024-03-21 14:30:00,93.09,93.34,93.04,93.28,382937.0,89.3795,89.6195,89.3315,89.5619,382937.0
2024-03-21 15:00:00,93.28,93.42,93.12,93.31,429430.0,89.5619,89.6963,89.4083,89.5907,429430.0
2024-03-21 15:30:00,93.31,93.62,93.24,93.35,1330761.0,89.5907,89.8883,89.5235,89.6291,1330761.0
2024-03-22 09:30:00,93.52,93.86,92.54,92.56,401781.0,89.7923,90.1188,88.8514,88.8706,401781.0
2024-03-22 10:00:00,92.58,92.65,92.07,92.16,185809.0,88.8898,88.957,88.4001,88.4865,185809.0
2024-03-22 10:30:00,92.16,92.16,91.97,92.04,222152.0,88.4865,88.4865,88.3041,88.3713,222152.0
2024-03-22 11:00:00,92.07,92.21,91.98,92.14,237905.0,88.4001,88.5345,88.3137,88.4673,237905.0
2024-03-22 11:30:00,92.15,92.23,91.97,92.05,148755.0,88.4769,88.5537,88.3041,88.3809,148755.0
2024-03-22 12:00:00,92.03,92.04,91.74,91.84,226803.0,88.3617,88.3713,88.0833,88.1793,226803.0
2024-03-22 12:30:00,91.84,92.04,91.79,92.0,141178.0,88.1793,88.3713,88.1313,88.3329,141178.0
2024-03-22 13:00:00,91.98,92.09,91.78,91.98,135133.0,88.3137,88.4193,88.1217,88.3137,135133.0
2024-03-22 13:30:00,91.99,92.12,91.93,91.97,137723.0,88.3233,88.4481,88.2657,88.3041,137723.0
2024-03-22 14:00:00,91.97,92.09,91.92,92.06,220658.0,88.3041,88.4193,88.2561,88.3905,220658.0
2024-03-22 14:30:00,92.07,92.07,91.79,91.96,179327.0,88.4001,88.4001,88.1313,88.2945,179327.0
2024-03-22 15:00:00,91.95,92.06,91.81,92.06,227653.0,88.2849,88.3905,88.1505,88.3905,227653.0
2024-03-22 15:30:00,92.06,92.21,91.91,91.91,802727.0,88.3905,88.5345,88.2465,88.2465,802727.0
2024-03-25 09:30:00,91.77,92.55,91.72,91.98,228852.0,88.1121,88.861,88.0641,88.3137,228852.0
2024-03-25 10:00:00,91.96,92.08,91.77,91.83,130985.0,88.2945,88.4097,88.1121,88.1697,130985.0
2024-03-25 10:30:00,91.85,91.95,91.77,91.81,116168.0,88.1889,88.2849,88.1121,88.1505,116168.0
2024-03-25 11:00:00,91.83,91.85,91.56,91.7,107186.0,88.1697,88.1889,87.9105,88.0449,107186.0
2024-03-25 11:30:00,91.7,91.7,91.54,91.66,81840.0,88.0449,88.0449,87.8912,88.0065,81840.0
2024-03-25 12:00:00,91.66,91.67,91.46,91.52,82501.0,88.0065,88.0161,87.8144,87.872,82501.0
2024-03-25 12:30:00,91.53,91.55,91.33,91.35,67712.0,87.8816,87.9009,87.6896,87.7088,67712.0
2024-03-25 13:00:00,91.35,91.4,91.24,91.29,78977.0,87.7088,87.7568,87.6032,87.6512,78977.0
2024-03-25 13:30:00,91.29,91.34,91.25,91.32,58898.0,87.6512,87.6992,87.6128,87.68,58898.0
2024-03-25 14:00:00,91.32,91.48,91.25,91.46,110899.0,87.68,87.8336,87.6128,87.8144,110899.0
2024-03-25 14:30:00,91.45,91.45,91.29,91.33,61928.0,87.8048,87.8048,87.6512,87.6896,61928.0
2024-03-25 15:00:00,91.33,91.34,91.04,91.1,159737.0,87.6896,87.6992,87.4112,87.4688,159737.0
2024-03-25 15:30:00,91.09,91.34,90.98,91.13,723333.0,87.4592,87.6992,87.3536,87.4976,723333.0
2024-03-26 09:30:00,91.42,91.67,90.95,91.21,179962.0,87.776,88.0161,87.3248,87.5744,179962.0
2024-03-26 10:00:00,91.23,91.34,90.93,91.28,146440.0,87.5936,87.6992,87.3056,87.6416,146440.0
2024-03-26 10:30:00,91.26,91.42,91.15,91.25,118642.0,87.6224,87.776,87.5168,87.6128,118642.0
2024-03-26 11:00:00,91.26,91.32,91.03,91.23,117622.0,87.6224,87.68,87.4016,87.5936,117622.0
2024-03-26 11:30:00,91.23,91.51,91.12,91.5,108255.0,87.5936,87.8624,87.488,87.8528,108255.0
2024-03-26 12:00:00,91.5,91.62,91.33,91.62,144911.0,87.8528,87.9681,87.6896,87.9681,144911.0
2024-03-26 12:30:00,91.62,91.74,91.59,91.68,109654.0,87.9681,88.0833,87.9393,88.0257,109654.0
2024-03-26 13:00:00,91.69,91.73,91.6,91.69,125341.0,88.0353,88.0737,87.9489,88.0353,125341.0
2024-03-26 13:30:00,91.69,91.74,91.65,91.73,125639.0,88.0353,88.0833,87.9969,88.0737,125639.0
2024-03-26 14:00:00,91.74,91.91,91.72,91.84,187464.0,88.0833,88.2465,88.0641,88.1793,187464.0
2024-03-26 14:30:00,91.84,91.89,91.63,91.65,121334.0,88.1793,88.2273,87.9777,87.9969,121334.0
2024-03-26 15:00:00,91.65,91.65,91.41,91.43,138755.0,87.9969,87.9969,87.7664,87.7856,138755.0
2024-03-26 15:30:00,91.43,91.56,91.24,91.29,567098.0,87.7856,87.9105,87.6032,87.6512,567098.0
2024-03-27 09:30:00,92.03,93.1,91.91,93.02,323667.0,88.3617,89.3891,88.2465,89.3123,323667.0
2024-03-27 10:00:00,93.03,93.16,92.55,92.68,318460.0,89.3219,89.4467,88.861,88.9858,318460.0
2024-03-27 10:30:00,92.71,92.94,92.53,92.62,284464.0,89.0146,89.2354,88.8418,88.9282,284464.0
2024-03-27 11:00:00,92.61,92.94,92.57,92.86,183651.0,88.9186,89.2354,88.8802,89.1586,183651.0
2024-03-27 11:30:00,92.85,92.92,92.65,92.69,187509.0,89.149,89.2162,88.957,88.9954,187509.0
2024-03-27 12:00:00,92.69,92.74,92.55,92.67,136699.0,88.9954,89.0434,88.861,88.9762,136699.0
2024-03-27 12:30:00,92.68,92.9,92.67,92.86,112748.0,88.9858,89.197,88.9762,89.1586,112748.0
2024-03-27 13:00:00,92.86,93.04,92.81,92.92,176273.0,89.1586,89.3315,89.1106,89.2162,176273.0
2024-03-27 13:30:00,92.93,92.93,92.73,92.83,161057.0,89.2258,89.2258,89.0338,89.1298,161057.0
2024-03-27 14:00:00,92.83,92.98,92.78,92.94,216511.0,89.1298,89.2739,89.0818,89.2354,216511.0
2024-03-27 14:30:00,92.94,93.01,92.84,92.92,165598.0,89.2354,89.3027,89.1394,89.2162,165598.0
2024-03-27 15:00:00,92.92,93.06,92.72,93.05,217810.0,89.2162,89.3507,89.0242,89.3411,217810.0
2024-03-27 15:30:00,93.06,93.54,93.06,93.53,1115366.0,89.3507,89.8115,89.3507,89.8019,1115366.0
2024-03-28 09:30:00,93.75,94.21,93.49,93.65,294318.0,90.0132,90.4548,89.7635,89.9171,294318.0
2024-03-28 10:00:00,93.68,93.99,93.65,93.88,146392.0,89.946,90.2436,89.9171,90.138,146392.0
2024-03-28 10:30:00,93.88,94.06,93.83,93.9,175812.0,90.138,90.3108,90.09,90.1572,175812.0
2024-03-28 11:00:00,93.9,93.92,93.45,93.54,205803.0,90.1572,90.1764,89.7251,89.8115,205803.0
2024-03-28 11:30:00,93.55,93.97,93.48,93.87,192318.0,89.8211,90.2244,89.7539,90.1284,192318.0
2024-03-28 12:00:00,93.86,94.07,93.85,94.02,178407.0,90.1188,90.3204,90.1092,90.2724,178407.0
2024-03-28 12:30:00,94.01,94.05,93.88,93.96,135101.0,90.2628,90.3012,90.138,90.2148,135101.0
2024-03-28 13:00:00,93.97,94.1,93.9,93.91,137962.0,90.2244,90.3492,90.1572,90.1668,137962.0
2024-03-28 13:30:00,93.92,94.16,93.87,94.15,185299.0,90.1764,90.4068,90.1284,90.3972,185299.0
2024-03-28 14:00:00,94.16,94.28,94.05,94.11,185650.0,90.4068,90.522,90.3012,90.3588,185650.0
2024-03-28 14:30:00,94.11,94.2,93.96,94.17,184484.0,90.3588,90.4452,90.2148,90.4164,184484.0
2024-03-28 15:00:00,94.17,94.69,94.09,94.68,372800.0,90.4164,90.9157,90.3396,90.9061,372800.0
2024-03-28 15:30:00,94.68,94.73,94.05,94.14,990669.0,90.9061,90.9541,90.3012,90.3876,990669.0
2024-04-01 09:30:00,94.16,94.44,93.52,94.23,317308.0,90.4068,90.6757,89.7923,90.474,317308.0
2024-04-01 10:00:00,94.22,94.22,93.63,93.67,155029.0,90.4644,90.4644,89.8979,89.9363,155029.0
2024-04-01 10:30:00,93.66,93.71,93.45,93.67,121756.0,89.9267,89.9748,89.7251,89.9363,121756.0
2024-04-01 11:00:00,93.7,93.75,93.55,93.7,109898.0,89.9652,90.0132,89.8211,89.9652,109898.0
2024-04-01 11:30:00,93.68,93.72,93.32,93.32,109966.0,89.946,89.9844,89.6003,89.6003,109966.0
2024-04-01 12:00:00,93.31,93.61,93.31,93.54,93432.0,89.5907,89.8787,89.5907,89.8115,93432.0
2024-04-01 12:30:00,93.53,93.58,93.38,93.39,55389.0,89.8019,89.8499,89.6579,89.6675,55389.0
2024-04-01 13:00:00,93.39,93.39,93.17,93.31,94038.0,89.6675,89.6675,89.4563,89.5907,94038.0
2024-04-01 13:30:00,93.3,93.42,93.21,93.24,87430.0,89.5811,89.6963,89.4947,89.5235,87430.0
2024-04-01 14:00:00,93.23,93.5,93.23,93.44,72861.0,89.5139,89.7731,89.5139,89.7155,72861.0
2024-04-01 14:30:00,93.43,93.56,93.42,93.53,84474.0,89.7059,89.8307,89.6963,89.8019,84474.0
2024-04-01 15:00:00,93.51,93.59,93.39,93.45,130424.0,89.7827,89.8595,89.6675,89.7251,130424.0
2024-04-01 15:30:00,93.45,93.63,93.34,93.53,448826.0,89.7251,89.8979,89.6195,89.8019,448826.0
2024-04-02 09:30:00,92.9,93.4,92.54,92.82,439373.0,89.197,89.6771,88.8514,89.1202,439373.0
2024-04-02 10:00:00,92.87,93.52,92.75,93.43,247158.0,89.1682,89.7923,89.053,89.7059,247158.0
2024-04-02 10:30:00,93.44,93.77,93.33,93.47,160006.0,89.7155,90.0324,89.6099,89.7443,160006.0
2024-04-02 11:00:00,93.47,93.58,93.23,93.27,143735.0,89.7443,89.8499,89.5139,89.5523,143735.0
2024-04-02 11:30:00,93.28,93.41,93.07,93.31,192155.0,89.5619,89.6867,89.3603,89.5907,192155.0
2024-04-02 12:00:00,93.32,93.32,93.07,93.29,85151.0,89.6003,89.6003,89.3603,89.5715,85151.0
2024-04-02 12:30:00,93.29,93.29,93.13,93.25,329725.0,89.5715,89.5715,89.4179,89.5331,329725.0
2024-04-02 13:00:00,93.26,93.27,92.59,92.66,578204.0,89.5427,89.5523,88.8994,88.9666,578204.0
2024-04-02 13:30:00,92.66,92.87,92.55,92.77,194897.0,88.9666,89.1682,88.861,89.0722,194897.0
2024-04-02 14:00:00,92.79,92.95,92.73,92.89,97371.0,89.0914,89.245,89.0338,89.1874,97371.0
2024-04-02 14:30:00,92.87,92.98,92.72,92.75,127701.0,89.1682,89.2739,89.0242,89.053,127701.0
2024-04-02 15:00:00,92.72,93.09,92.69,92.99,156177.0,89.0242,89.3795,88.9954,89.2835,156177.0
2024-04-02 15:30:00,92.98,93.04,92.62,92.72,689469.0,89.2739,89.3315,88.9282,89.0242,689469.0
2024-04-03 09:30:00,92.95,93.91,92.75,93.9,470460.0,89.245,90.1668,89.053,90.1572,470460.0
2024-04-03 10:00:00,93.9,94.3,93.55,93.6,362902.0,90.1572,90.5412,89.8211,89.8691,362902.0
2024-04-03 10:30:00,93.63,93.85,93.51,93.61,210231.0,89.8979,90.1092,89.7827,89.8787,210231.0
2024-04-03 11:00:00,93.61,93.65,93.39,93.4,356566.0,89.8787,89.9171,89.6675,89.6771,356566.0
2024-04-03 11:30:00,93.39,93.4,93.09,93.34,140573.0,89.6675,89.6771,89.3795,89.6195,140573.0
2024-04-03 12:00:00,93.35,93.5,93.29,93.45,93880.0,89.6291,89.7731,89.5715,89.7251,93880.0
2024-04-03 12:30:00,93.44,93.5,93.22,93.43,82231.0,89.7155,89.7731,89.5043,89.7059,82231.0
2024-04-03 13:00:00,93.44,93.48,93.32,93.45,134523.0,89.7155,89.7539,89.6003,89.7251,134523.0
2024-04-03 13:30:00,93.46,93.56,93.38,93.42,86888.0,89.7347,89.8307,89.6579,89.6963,86888.0
2024-04-03 14:00:00,93.4,93.43,93.21,93.24,88352.0,89.6771,89.7059,89.4947,89.5235,88352.0
2024-04-03 14:30:00,93.23,93.28,93.15,93.26,127708.0,89.5139,89.5619,89.4371,89.5427,127708.0
2024-04-03 15:00:00,93.26,93.37,92.84,93.02,206441.0,89.5427,89.6483,89.1394,89.3123,206441.0
2024-04-03 15:30:00,93.02,93.32,92.94,93.01,534298.0,89.3123,89.6003,89.2354,89.3027,534298.0
2024-04-04 09:30:00,94.2,94.74,93.88,94.15,376841.0,90.4452,90.9637,90.138,90.3972,376841.0
2024-04-04 10:00:00,94.15,94.22,93.76,93.9,116096.0,90.3972,90.4644,90.0228,90.1572,116096.0
2024-04-04 10:30:00,93.88,94.14,93.85,93.87,134222.0,90.138,90.3876,90.1092,90.1284,134222.0
2024-04-04 11:00:00,93.84,93.87,93.57,93.62,93666.0,90.0996,90.1284,89.8403,89.8883,93666.0
2024-04-04 11:30:00,93.61,93.77,93.6,93.67,75454.0,89.8787,90.0324,89.8691,89.9363,75454.0
2024-04-04 12:00:00,93.67,93.71,93.59,93.66,69866.0,89.9363,89.9748,89.8595,89.9267,69866.0
2024-04-04 12:30:00,93.69,93.86,93.66,93.72,84333.0,89.9556,90.1188,89.9267,89.9844,84333.0
2024-04-04 13:00:00,93.7,93.83,93.61,93.62,94174.0,89.9652,90.09,89.8787,89.8883,94174.0
2024-04-04 13:30:00,93.63,93.66,93.43,93.44,109645.0,89.8979,89.9267,89.7059,89.7155,109645.0
2024-04-04 14:00:00,93.44,93.45,92.84,92.86,139867.0,89.7155,89.7251,89.1394,89.1586,139867.0
2024-04-04 14:30:00,92.84,92.96,92.16,92.25,334154.0,89.1394,89.2546,88.4865,88.5729,334154.0
2024-04-04 15:00:00,92.23,92.42,91.95,91.97,247578.0,88.5537,88.7362,88.2849,88.3041,247578.0
2024-04-04 15:30:00,91.98,92.44,91.86,92.32,1251580.0,88.3137,88.7554,88.1985,88.6402,1251580.0
2024-04-05 09:30:00,92.25,92.51,91.61,92.04,298146.0,88.5729,88.8226,87.9585,88.3713,298146.0
2024-04-05 10:00:00,92.04,92.09,91.7,91.88,204434.0,88.3713,88.4193,88.0449,88.2177,204434.0
2024-04-05 10:30:00,91.87,92.43,91.82,92.4,188043.0,88.2081,88.7458,88.1601,88.717,188043.0
2024-04-05 11:00:00,92.4,92.42,92.12,92.41,223830.0,88.717,88.7362,88.4481,88.7266,223830.0
2024-04-05 11:30:00,92.4,92.98,92.36,92.89,370757.0,88.717,89.2739,88.6786,89.1874,370757.0
2024-04-05 12:00:00,92.88,93.29,92.84,93.2,236932.0,89.1778,89.5715,89.1394,89.4851,236932.0
2024-04-05 12:30:00,93.19,93.2,92.83,93.02,117167.0,89.4755,89.4851,89.1298,89.3123,117167.0
2024-04-05 13:00:00,93.0,93.0,92.66,92.8,141128.0,89.2931,89.2931,88.9666,89.101,141128.0
2024-04-05 13:30:00,92.82,92.91,92.56,92.67,125062.0,89.1202,89.2066,88.8706,88.9762,125062.0
2024-04-05 14:00:00,92.67,92.94,92.59,92.65,143361.0,88.9762,89.2354,88.8994,88.957,143361.0
2024-04-05 14:30:00,92.64,92.79,92.49,92.63,128590.0,88.9474,89.0914,88.8034,88.9378,128590.0
2024-04-05 15:00:00,92.63,92.68,92.47,92.52,147542.0,88.9378,88.9858,88.7842,88.8322,147542.0
2024-04-05 15:30:00,92.51,92.83,92.41,92.48,493570.0,88.8226,89.1298,88.7266,88.7938,493570.0
2024-04-08 09:30:00,93.0,93.29,92.47,92.49,219420.0,89.2931,89.5715,88.7842,88.8034,219420.0
2024-04-08 10:00:00,92.47,92.82,92.2,92.81,178703.0,88.7842,89.1202,88.5249,89.1106,178703.0
2024-04-08 10:30:00,92.8,92.99,92.7,92.84,138855.0,89.101,89.2835,89.005,89.1394,138855.0
2024-04-08 11:00:00,92.85,93.18,92.83,92.88,142003.0,89.149,89.4659,89.1298,89.1778,142003.0
2024-04-08 11:30:00,92.86,92.86,92.64,92.76,122382.0,89.1586,89.1586,88.9474,89.0626,122382.0
2024-04-08 12:00:00,92.75,93.01,92.66,93.0,113867.0,89.053,89.3027,88.9666,89.2931,113867.0
2024-04-08 12:30:00,93.0,93.15,92.92,93.13,140936.0,89.2931,89.4371,89.2162,89.4179,140936.0
2024-04-08 13:00:00,93.14,93.17,93.0,93.14,87887.0,89.4275,89.4563,89.2931,89.4275,87887.0
2024-04-08 13:30:00,93.15,93.29,93.06,93.24,150032.0,89.4371,89.5715,89.3507,89.5235,150032.0
2024-04-08 14:00:00,93.24,93.25,93.08,93.14,89787.0,89.5235,89.5331,89.3699,89.4275,89787.0
2024-04-08 14:30:00,93.14,93.19,93.05,93.12,176930.0,89.4275,89.4755,89.3411,89.4083,176930.0
2024-04-08 15:00:00,93.14,93.4,93.12,93.37,239804.0,89.4275,89.6771,89.4083,89.6483,239804.0
2024-04-08 15:30:00,93.37,93.4,93.03,93.22,767126.0,89.6483,89.6771,89.3219,89.5043,767126.0
2024-04-09 09:30:00,93.61,94.1,93.37,93.4,301437.0,89.8787,90.3492,89.6483,89.6771,301437.0
2024-04-09 10:00:00,93.47,93.81,93.27,93.56,180414.0,89.7443,90.0708,89.5523,89.8307,180414.0
2024-04-09 10:30:00,93.56,93.56,92.83,93.08,184592.0,89.8307,89.8307,89.1298,89.3699,184592.0
2024-04-09 11:00:00,93.07,93.64,93.0,93.48,146536.0,89.3603,89.9075,89.2931,89.7539,146536.0
2024-04-09 11:30:00,93.5,93.72,93.4,93.63,167035.0,89.7731,89.9844,89.6771,89.8979,167035.0
2024-04-09 12:00:00,93.63,93.91,93.58,93.89,162246.0,89.8979,90.1668,89.8499,90.1476,162246.0
2024-04-09 12:30:00,93.9,93.94,93.66,93.81,182900.0,90.1572,90.1956,89.9267,90.0708,182900.0
2024-04-09 13:00:00,93.81,93.93,93.71,93.78,128869.0,90.0708,90.186,89.9748,90.042,128869.0
2024-04-09 13:30:00,93.79,93.83,93.63,93.64,87320.0,90.0516,90.09,89.8979,89.9075,87320.0
2024-04-09 14:00:00,93.63,93.8,93.53,93.58,136245.0,89.8979,90.0612,89.8019,89.8499,136245.0
2024-04-09 14:30:00,93.58,93.8,93.52,93.7,133620.0,89.8499,90.0612,89.7923,89.9652,133620.0
2024-04-09 15:00:00,93.7,94.07,93.41,94.05,164263.0,89.9652,90.3204,89.6867,90.3012,164263.0
2024-04-09 15:30:00,94.06,94.14,93.66,94.06,667157.0,90.3108,90.3876,89.9267,90.3108,667157.0
2024-04-10 09:30:00,92.27,92.5,91.21,91.98,465122.0,88.5922,88.813,87.5744,88.3137,465122.0
2024-04-10 10:00:00,91.99,92.89,91.75,92.67,305004.0,88.3233,89.1874,88.0929,88.9762,305004.0
2024-04-10 10:30:00,92.66,92.82,92.12,92.26,169468.0,88.9666,89.1202,88.4481,88.5826,169468.0
2024-04-10 11:00:00,92.27,92.29,91.85,91.97,162702.0,88.5922,88.6114,88.1889,88.3041,162702.0
2024-04-10 11:30:00,91.99,92.0,91.49,91.54,119931.0,88.3233,88.3329,87.8432,87.8912,119931.0
2024-04-10 12:00:00,91.56,91.97,91.44,91.9,95889.0,87.9105,88.3041,87.7952,88.2369,95889.0
2024-04-10 12:30:00,91.88,91.88,91.53,91.67,98202.0,88.2177,88.2177,87.8816,88.0161,98202.0
2024-04-10 13:00:00,91.65,91.99,91.18,91.63,149534.0,87.9969,88.3233,87.5456,87.9777,149534.0
2024-04-10 13:30:00,91.58,91.8,91.19,91.64,133073.0,87.9297,88.1409,87.5552,87.9873,133073.0
2024-04-10 14:00:00,91.64,91.8,91.37,91.46,133314.0,87.9873,88.1409,87.728,87.8144,133314.0
2024-04-10 14:30:00,91.48,91.65,91.31,91.33,145490.0,87.8336,87.9969,87.6704,87.6896,145490.0
2024-04-10 15:00:00,91.34,91.93,91.29,91.72,151751.0,87.6992,88.2657,87.6512,88.0641,151751.0
2024-04-10 15:30:00,91.74,91.89,91.43,91.65,656177.0,88.0833,88.2273,87.7856,87.9969,656177.0
2024-04-11 09:30:00,91.72,91.74,90.9,91.17,260146.0,88.0641,88.0833,87.2768,87.536,260146.0
2024-04-11 10:00:00,91.18,91.25,90.21,90.32,204173.0,87.5456,87.6128,86.6143,86.7199,204173.0
2024-04-11 10:30:00,90.31,90.83,90.29,90.6,135994.0,86.7103,87.2096,86.6911,86.9887,135994.0
2024-04-11 11:00:00,90.6,90.85,90.49,90.66,112304.0,86.9887,87.2288,86.8831,87.0463,112304.0
2024-04-11 11:30:00,90.67,91.06,90.57,91.0,129287.0,87.0559,87.4304,86.9599,87.3728,129287.0
2024-04-11 12:00:00,91.0,91.12,90.84,90.84,117219.0,87.3728,87.488,87.2192,87.2192,117219.0
2024-04-11 12:30:00,90.86,91.14,90.84,90.97,116191.0,87.2384,87.5072,87.2192,87.344,116191.0
2024-04-11 13:00:00,90.98,91.53,90.89,91.41,172090.0,87.3536,87.8816,87.2672,87.7664,172090.0
2024-04-11 13:30:00,91.41,91.46,91.21,91.43,140270.0,87.7664,87.8144,87.5744,87.7856,140270.0
2024-04-11 14:00:00,91.44,91.8,85.68,87.57,6771359.0,87.7952,88.1409,82.2648,84.0795,6771359.0
2024-04-11 14:30:00,87.59,87.9,85.01,85.94,3872440.0,84.0987,84.3963,81.6215,82.5145,3872440.0
2024-04-11 15:00:00,85.94,87.23,85.92,87.01,2301151.0,82.5145,83.753,82.4953,83.5418,2301151.0
2024-04-11 15:30:00,87.01,87.5,86.75,86.83,2805045.0,83.5418,84.0123,83.2922,83.369,2805045.0
2024-04-12 09:30:00,85.8,86.23,85.12,85.75,1093820.0,82.38,82.7929,81.7271,82.332,1093820.0
2024-04-12 10:00:00,85.75,86.05,85.38,85.78,849457.0,82.332,82.6201,81.9768,82.3608,849457.0
2024-04-12 10:30:00,85.78,85.78,85.23,85.63,578114.0,82.3608,82.3608,81.8328,82.2168,578114.0
2024-04-12 11:00:00,85.62,86.32,85.58,86.01,480008.0,82.2072,82.8793,82.1688,82.5817,480008.0
2024-04-12 11:30:00,86.01,86.61,85.99,86.53,394691.0,82.5817,83.1578,82.5625,83.0809,394691.0
2024-04-12 12:00:00,86.55,86.81,86.17,86.18,374073.0,83.1001,83.3498,82.7353,82.7449,374073.0
2024-04-12 12:30:00,86.2,86.25,85.96,86.11,234182.0,82.7641,82.8121,82.5337,82.6777,234182.0
2024-04-12 13:00:00,86.11,86.48,85.17,85.93,361401.0,82.6777,83.0329,81.7752,82.5049,361401.0
2024-04-12 13:30:00,85.93,85.98,85.58,85.89,268844.0,82.5049,82.5529,82.1688,82.4665,268844.0
2024-04-12 14:00:00,85.88,85.99,85.64,85.8,309056.0,82.4569,82.5625,82.2264,82.38,309056.0
2024-04-12 14:30:00,85.81,85.88,85.51,85.62,464455.0,82.3896,82.4569,82.1016,82.2072,464455.0
2024-04-12 15:00:00,85.61,85.86,85.34,85.81,330204.0,82.1976,82.4377,81.9384,82.3896,330204.0
2024-04-12 15:30:00,85.8,86.41,85.76,86.25,1617085.0,82.38,82.9657,82.3416,82.8121,1617085.0
2024-04-15 09:30:00,87.78,89.13,87.62,87.7,1063006.0,84.2811,85.5773,84.1275,84.2043,1063006.0
2024-04-15 10:00:00,87.77,87.97,86.76,86.97,523275.0,84.2715,84.4635,83.3018,83.5034,523275.0
2024-04-15 10:30:00,86.99,87.45,86.9,87.09,275385.0,83.5226,83.9643,83.4362,83.6186,275385.0
2024-04-15 11:00:00,87.07,87.32,86.95,87.21,303302.0,83.5994,83.8395,83.4842,83.7338,303302.0
2024-04-15 11:30:00,87.21,87.8,87.19,87.67,310980.0,83.7338,84.3003,83.7146,84.1755,310980.0
2024-04-15 12:00:00,87.68,87.95,85.49,87.71,520099.0,84.1851,84.4443,82.0824,84.2139,520099.0
2024-04-15 12:30:00,87.68,87.68,87.33,87.47,178261.0,84.1851,84.1851,83.8491,83.9835,178261.0
2024-04-15 13:00:00,87.47,87.61,86.73,86.74,313389.0,83.9835,84.1179,83.273,83.2826,313389.0
2024-04-15 13:30:00,86.73,87.01,86.59,86.93,279536.0,83.273,83.5418,83.1386,83.465,279536.0
2024-04-15 14:00:00,86.92,86.94,86.58,86.69,323680.0,83.4554,83.4746,83.129,83.2346,323680.0
2024-04-15 14:30:00,86.67,87.13,86.57,86.85,294060.0,83.2154,83.657,83.1194,83.3882,294060.0
2024-04-15 15:00:00,86.86,86.88,86.51,86.67,290114.0,83.3978,83.417,83.0617,83.2154,290114.0
2024-04-15 15:30:00,86.68,87.35,86.66,86.94,1095379.0,83.225,83.8683,83.2058,83.4746,1095379.0
2024-04-16 09:30:00,90.71,91.1,88.0,89.57,3715968.0,87.0943,87.4688,84.4924,85.9998,3715968.0
2024-04-16 10:00:00,89.6,90.54,89.43,89.95,1183916.0,86.0286,86.9311,85.8654,86.3646,1183916.0
2024-04-16 10:30:00,89.94,90.45,89.42,89.77,974740.0,86.355,86.8447,85.8558,86.1918,974740.0
2024-04-16 11:00:00,89.79,90.47,89.75,90.21,777389.0,86.211,86.8639,86.1726,86.6143,777389.0
2024-04-16 11:30:00,90.2,90.93,89.98,90.3,770941.0,86.6047,87.3056,86.3934,86.7007,770941.0
2024-04-16 12:00:00,90.28,90.47,89.93,90.05,401335.0,86.6815,86.8639,86.3454,86.4606,401335.0
2024-04-16 12:30:00,90.03,90.1,89.8,89.88,293502.0,86.4414,86.5086,86.2206,86.2974,293502.0
2024-04-16 13:00:00,89.87,89.93,89.48,89.57,449076.0,86.2878,86.3454,85.9134,85.9998,449076.0
2024-04-16 13:30:00,89.57,89.73,88.84,89.29,560088.0,85.9998,86.1534,85.2989,85.7309,560088.0
2024-04-16 14:00:00,89.29,89.83,88.93,89.2,581904.0,85.7309,86.2494,85.3853,85.6445,581904.0
2024-04-16 14:30:00,89.2,89.44,88.82,89.07,405850.0,85.6445,85.875,85.2797,85.5197,405850.0
2024-04-16 15:00:00,89.08,89.94,88.92,89.79,628810.0,85.5293,86.355,85.3757,86.211,628810.0
2024-04-16 15:30:00,89.79,89.8,88.92,89.12,1555193.0,86.211,86.2206,85.3757,85.5677,1555193.0
2024-04-17 09:30:00,90.13,91.44,89.92,91.1,1356599.0,86.5375,87.7952,86.3358,87.4688,1356599.0
2024-04-17 10:00:00,91.12,91.18,90.48,90.95,573120.0,87.488,87.5456,86.8735,87.3248,573120.0
2024-04-17 10:30:00,90.97,90.97,90.48,90.79,366539.0,87.344,87.344,86.8735,87.1711,366539.0
2024-04-17 11:00:00,90.81,90.91,90.26,90.51,316320.0,87.1903,87.2864,86.6623,86.9023,316320.0
2024-04-17 11:30:00,90.51,90.72,90.28,90.62,216855.0,86.9023,87.1039,86.6815,87.0079,216855.0
2024-04-17 12:00:00,90.61,90.63,90.08,90.4,216199.0,86.9983,87.0175,86.4894,86.7967,216199.0
2024-04-17 12:30:00,90.37,90.41,89.86,90.11,299541.0,86.7679,86.8063,86.2782,86.5182,299541.0
2024-04-17 13:00:00,90.12,90.48,90.06,90.29,201119.0,86.5279,86.8735,86.4702,86.6911,201119.0
2024-04-17 13:30:00,90.3,90.32,89.87,90.1,262222.0,86.7007,86.7199,86.2878,86.5086,262222.0
2024-04-17 14:00:00,90.1,90.29,89.92,90.22,306512.0,86.5086,86.6911,86.3358,86.6239,306512.0
2024-04-17 14:30:00,90.22,90.48,89.88,89.98,326865.0,86.6239,86.8735,86.2974,86.3934,326865.0
2024-04-17 15:00:00,89.97,90.03,89.67,89.94,384669.0,86.3838,86.4414,86.0958,86.355,384669.0
2024-04-17 15:30:00,89.94,90.32,89.86,90.06,1179248.0,86.355,86.7199,86.2782,86.4702,1179248.0
2024-04-18 09:30:00,90.66,90.87,89.74,90.34,358532.0,87.0463,87.248,86.163,86.7391,358532.0
2024-04-18 10:00:00,90.35,90.88,90.16,90.83,251796.0,86.7487,87.2576,86.5663,87.2096,251796.0
2024-04-18 10:30:00,90.81,90.98,90.59,90.81,238218.0,87.1903,87.3536,86.9791,87.1903,238218.0
2024-04-18 11:00:00,90.81,91.11,90.69,91.04,249483.0,87.1903,87.4784,87.0751,87.4112,249483.0
2024-04-18 11:30:00,91.03,91.07,90.49,90.61,282529.0,87.4016,87.44,86.8831,86.9983,282529.0
2024-04-18 12:00:00,90.61,90.9,90.6,90.73,128241.0,86.9983,87.2768,86.9887,87.1135,128241.0
2024-04-18 12:30:00,90.73,90.73,90.36,90.42,128547.0,87.1135,87.1135,86.7583,86.8159,128547.0
2024-04-18 13:00:00,90.42,90.55,90.06,90.47,152457.0,86.8159,86.9407,86.4702,86.8639,152457.0
2024-04-18 13:30:00,90.45,90.49,89.95,90.34,320385.0,86.8447,86.8831,86.3646,86.7391,320385.0
2024-04-18 14:00:00,90.33,90.61,90.11,90.34,174842.0,86.7295,86.9983,86.5182,86.7391,174842.0
2024-04-18 14:30:00,90.34,90.55,90.2,90.39,194309.0,86.7391,86.9407,86.6047,86.7871,194309.0
2024-04-18 15:00:00,90.4,90.6,90.3,90.45,252128.0,86.7967,86.9887,86.7007,86.8447,252128.0
2024-04-18 15:30:00,90.47,90.63,90.15,90.22,1061618.0,86.8639,87.0175,86.5567,86.6239,1061618.0
2024-04-19 09:30:00,90.36,91.16,90.36,90.99,579885.0,86.7583,87.5264,86.7583,87.3632,579885.0
2024-04-19 10:00:00,91.03,91.26,90.81,91.25,395418.0,87.4016,87.6224,87.1903,87.6128,395418.0
2024-04-19 10:30:00,91.21,91.43,91.01,91.1,242474.0,87.5744,87.7856,87.3824,87.4688,242474.0
2024-04-19 11:00:00,91.11,91.38,90.96,91.31,244281.0,87.4784,87.7376,87.3344,87.6704,244281.0
2024-04-19 11:30:00,91.3,91.62,91.24,91.38,304965.0,87.6608,87.9681,87.6032,87.7376,304965.0
2024-04-19 12:00:00,91.39,91.6,91.26,91.34,261679.0,87.7472,87.9489,87.6224,87.6992,261679.0
2024-04-19 12:30:00,91.34,91.62,91.24,91.53,286626.0,87.6992,87.9681,87.6032,87.8816,286626.0
2024-04-19 13:00:00,91.54,91.57,91.22,91.23,227934.0,87.8912,87.9201,87.584,87.5936,227934.0
2024-04-19 13:30:00,91.22,91.45,91.06,91.18,204790.0,87.584,87.8048,87.4304,87.5456,204790.0
2024-04-19 14:00:00,91.19,91.24,90.89,90.91,223251.0,87.5552,87.6032,87.2672,87.2864,223251.0
2024-04-19 14:30:00,90.9,91.01,90.73,90.85,175813.0,87.2768,87.3824,87.1135,87.2288,175813.0
2024-04-19 15:00:00,90.84,91.04,90.69,90.85,301068.0,87.2192,87.4112,87.0751,87.2288,301068.0
2024-04-19 15:30:00,90.85,90.94,90.43,90.66,1065250.0,87.2288,87.3152,86.8255,87.0463,1065250.0
2024-04-22 09:30:00,91.11,91.32,90.7,91.26,261744.0,87.4784,87.68,87.0847,87.6224,261744.0
2024-04-22 10:00:00,91.31,91.8,91.3,91.67,248877.0,87.6704,88.1409,87.6608,88.0161,248877.0
2024-04-22 10:30:00,91.69,91.7,91.26,91.42,153410.0,88.0353,88.0449,87.6224,87.776,153410.0
2024-04-22 11:00:00,91.43,91.43,91.13,91.33,106765.0,87.7856,87.7856,87.4976,87.6896,106765.0
2024-04-22 11:30:00,91.35,91.47,91.25,91.32,153865.0,87.7088,87.824,87.6128,87.68,153865.0
2024-04-22 12:00:00,91.33,91.65,91.24,91.5,118753.0,87.6896,87.9969,87.6032,87.8528,118753.0
2024-04-22 12:30:00,91.51,91.96,91.35,91.96,174903.0,87.8624,88.2945,87.7088,88.2945,174903.0
2024-04-22 13:00:00,91.93,92.19,91.88,92.18,184148.0,88.2657,88.5153,88.2177,88.5057,184148.0
2024-04-22 13:30:00,92.19,92.48,92.09,92.35,217041.0,88.5153,88.7938,88.4193,88.669,217041.0
2024-04-22 14:00:00,92.36,92.66,92.31,92.46,235577.0,88.6786,88.9666,88.6306,88.7746,235577.0
2024-04-22 14:30:00,92.45,92.5,92.17,92.18,172703.0,88.765,88.813,88.4961,88.5057,172703.0
2024-04-22 15:00:00,92.17,92.26,91.98,92.21,222856.0,88.4961,88.5826,88.3137,88.5345,222856.0
2024-04-22 15:30:00,92.2,92.21,91.93,92.1,765591.0,88.5249,88.5345,88.2657,88.4289,765591.0
2024-04-23 09:30:00,92.16,92.9,92.16,92.53,244399.0,88.4865,89.197,88.4865,88.8418,244399.0
2024-04-23 10:00:00,92.53,92.81,92.45,92.8,148095.0,88.8418,89.1106,88.765,89.101,148095.0
2024-04-23 10:30:00,92.8,93.1,92.62,93.09,205355.0,89.101,89.3891,88.9282,89.3795,205355.0
2024-04-23 11:00:00,93.09,93.22,92.87,93.18,174924.0,89.3795,89.5043,89.1682,89.4659,174924.0
2024-04-23 11:30:00,93.16,93.45,93.07,93.41,219573.0,89.4467,89.7251,89.3603,89.6867,219573.0
2024-04-23 12:00:00,93.42,93.68,93.39,93.58,245848.0,89.6963,89.946,89.6675,89.8499,245848.0
2024-04-23 12:30:00,93.6,93.63,93.35,93.63,205447.0,89.8691,89.8979,89.6291,89.8979,205447.0
2024-04-23 13:00:00,93.61,93.85,93.44,93.8,216943.0,89.8787,90.1092,89.7155,90.0612,216943.0
2024-04-23 13:30:00,93.82,94.05,93.69,93.85,257197.0,90.0804,90.3012,89.9556,90.1092,257197.0
2024-04-23 14:00:00,93.84,93.85,93.56,93.68,221007.0,90.0996,90.1092,89.8307,89.946,221007.0
2024-04-23 14:30:00,93.69,93.74,93.46,93.51,140869.0,89.9556,90.0036,89.7347,89.7827,140869.0
2024-04-23 15:00:00,93.51,93.69,93.35,93.66,207803.0,89.7827,89.9556,89.6291,89.9267,207803.0
2024-04-23 15:30:00,93.64,93.86,93.55,93.82,991224.0,89.9075,90.1188,89.8211,90.0804,991224.0
2024-04-24 09:30:00,93.11,93.95,93.03,93.77,369498.0,89.3987,90.2052,89.3219,90.0324,369498.0
2024-04-24 10:00:00,93.82,94.07,93.71,93.91,227644.0,90.0804,90.3204,89.9748,90.1668,227644.0
2024-04-24 10:30:00,93.91,93.91,93.57,93.76,189581.0,90.1668,90.1668,89.8403,90.0228,189581.0
2024-04-24 11:00:00,93.75,93.82,93.31,93.43,198399.0,90.0132,90.0804,89.5907,89.7059,198399.0
2024-04-24 11:30:00,93.43,93.46,93.14,93.24,147219.0,89.7059,89.7347,89.4275,89.5235,147219.0
2024-04-24 12:00:00,93.22,93.5,93.21,93.48,145287.0,89.5043,89.7731,89.4947,89.7539,145287.0
2024-04-24 12:30:00,93.46,93.47,93.23,93.34,125811.0,89.7347,89.7443,89.5139,89.6195,125811.0
2024-04-24 13:00:00,93.34,93.45,93.25,93.43,83146.0,89.6195,89.7251,89.5331,89.7059,83146.0
2024-04-24 13:30:00,93.44,93.66,93.43,93.58,64702.0,89.7155,89.9267,89.7059,89.8499,64702.0
2024-04-24 14:00:00,93.58,93.62,93.28,93.43,104450.0,89.8499,89.8883,89.5619,89.7059,104450.0
2024-04-24 14:30:00,93.46,93.66,93.31,93.62,121872.0,89.7347,89.9267,89.5907,89.8883,121872.0
2024-04-24 15:00:00,93.61,93.89,93.53,93.81,172434.0,89.8787,90.1476,89.8019,90.0708,172434.0
2024-04-24 15:30:00,93.84,94.05,93.72,93.87,526227.0,90.0996,90.3012,89.9844,90.1284,526227.0
2024-04-25 09:30:00,93.0,93.65,91.91,92.14,416885.0,89.2931,89.9171,88.2465,88.4673,416885.0
2024-04-25 10:00:00,92.15,92.27,91.65,92.26,283941.0,88.4769,88.5922,87.9969,88.5826,283941.0
2024-04-25 10:30:00,92.25,92.35,91.91,92.12,180127.0,88.5729,88.669,88.2465,88.4481,180127.0
2024-04-25 11:00:00,92.12,92.21,91.88,92.12,131020.0,88.4481,88.5345,88.2177,88.4481,131020.0
2024-04-25 11:30:00,92.13,92.26,91.98,92.16,132313.0,88.4577,88.5826,88.3137,88.4865,132313.0
2024-04-25 12:00:00,92.14,92.35,92.01,92.34,162044.0,88.4673,88.669,88.3425,88.6594,162044.0
2024-04-25 12:30:00,92.34,92.36,92.04,92.2,119199.0,88.6594,88.6786,88.3713,88.5249,119199.0
2024-04-25 13:00:00,92.22,92.25,92.03,92.17,89109.0,88.5441,88.5729,88.3617,88.4961,89109.0
2024-04-25 13:30:00,92.16,92.61,92.13,92.44,113231.0,88.4865,88.9186,88.4577,88.7554,113231.0
2024-04-25 14:00:00,92.45,92.6,92.3,92.32,118997.0,88.765,88.909,88.621,88.6402,118997.0
2024-04-25 14:30:00,92.29,92.56,92.29,92.51,105240.0,88.6114,88.8706,88.6114,88.8226,105240.0
2024-04-25 15:00:00,92.54,92.77,92.47,92.66,201296.0,88.8514,89.0722,88.7842,88.9666,201296.0
2024-04-25 15:30:00,92.67,92.71,92.51,92.58,587629.0,88.9762,89.0146,88.8226,88.8898,587629.0
2024-04-26 09:30:00,92.5,93.15,92.4,92.96,265869.0,88.813,89.4371,88.717,89.2546,265869.0
2024-04-26 10:00:00,92.97,93.31,92.83,92.99,208859.0,89.2643,89.5907,89.1298,89.2835,208859.0
2024-04-26 10:30:00,93.01,93.13,92.64,92.85,145805.0,89.3027,89.4179,88.9474,89.149,145805.0
2024-04-26 11:00:00,92.83,92.93,92.68,92.74,124049.0,89.1298,89.2258,88.9858,89.0434,124049.0
2024-04-26 11:30:00,92.74,92.86,92.68,92.84,180940.0,89.0434,89.1586,88.9858,89.1394,180940.0
2024-04-26 12:00:00,92.83,93.08,92.78,93.08,149252.0,89.1298,89.3699,89.0818,89.3699,149252.0
2024-04-26 12:30:00,93.08,93.21,92.99,93.03,155731.0,89.3699,89.4947,89.2835,89.3219,155731.0
2024-04-26 13:00:00,93.04,93.15,92.97,92.97,116620.0,89.3315,89.4371,89.2643,89.2643,116620.0
2024-04-26 13:30:00,92.99,93.06,92.88,92.91,147594.0,89.2835,89.3507,89.1778,89.2066,147594.0
2024-04-26 14:00:00,92.92,93.1,92.89,93.1,120665.0,89.2162,89.3891,89.1874,89.3891,120665.0
2024-04-26 14:30:00,93.1,93.22,93.03,93.22,129814.0,89.3891,89.5043,89.3219,89.5043,129814.0
2024-04-26 15:00:00,93.21,93.22,93.0,93.17,191850.0,89.4947,89.5043,89.2931,89.4563,191850.0
2024-04-26 15:30:00,93.16,93.16,92.79,92.79,492175.0,89.4467,89.4467,89.0914,89.0914,492175.0
2024-04-29 09:30:00,91.28,92.81,91.28,92.44,327930.0,88.4504,89.9329,88.4504,89.5744,327930.0
2024-04-29 10:00:00,92.44,92.72,92.32,92.47,185837.0,89.5744,89.8457,89.4581,89.6035,185837.0
2024-04-29 10:30:00,92.48,92.65,92.35,92.44,136216.0,89.6132,89.7779,89.4872,89.5744,136216.0
2024-04-29 11:00:00,92.42,92.59,92.42,92.47,122953.0,89.555,89.7198,89.555,89.6035,122953.0
2024-04-29 11:30:00,92.46,92.58,92.38,92.38,119901.0,89.5938,89.7101,89.5163,89.5163,119901.0
2024-04-29 12:00:00,92.37,92.63,92.33,92.59,119814.0,89.5066,89.7585,89.4678,89.7198,119814.0
2024-04-29 12:30:00,92.59,92.66,92.5,92.54,70690.0,89.7198,89.7876,89.6326,89.6713,70690.0
2024-04-29 13:00:00,92.53,92.65,92.51,92.61,85473.0,89.6616,89.7779,89.6422,89.7391,85473.0
2024-04-29 13:30:00,92.63,92.72,92.55,92.61,90594.0,89.7585,89.8457,89.681,89.7391,90594.0
2024-04-29 14:00:00,92.6,92.68,92.51,92.55,292888.0,89.7295,89.807,89.6422,89.681,292888.0
2024-04-29 14:30:00,92.54,92.56,92.33,92.35,150255.0,89.6713,89.6907,89.4678,89.4872,150255.0
2024-04-29 15:00:00,92.35,92.35,91.95,92.01,178340.0,89.4872,89.4872,89.0996,89.1577,178340.0
2024-04-29 15:30:00,92.02,92.14,91.86,92.11,544298.0,89.1674,89.2837,89.0124,89.2546,544298.0
2024-04-30 09:30:00,91.6,91.83,90.91,91.05,243004.0,88.7605,88.9833,88.0918,88.2275,243004.0
2024-04-30 10:00:00,91.05,91.28,90.87,91.09,231517.0,88.2275,88.4504,88.0531,88.2663,231517.0
2024-04-30 10:30:00,91.08,91.37,90.94,91.29,246923.0,88.2566,88.5376,88.1209,88.4601,246923.0
2024-04-30 11:00:00,91.29,91.35,90.95,91.0,239425.0,88.4601,88.5182,88.1306,88.1791,239425.0
2024-04-30 11:30:00,91.03,91.05,90.7,90.82,187962.0,88.2081,88.2275,87.8884,88.0046,187962.0
2024-04-30 12:00:00,90.83,90.97,90.72,90.84,98472.0,88.0143,88.15,87.9077,88.024,98472.0
2024-04-30 12:30:00,90.84,90.84,90.57,90.62,157054.0,88.024,88.024,87.7624,87.8108,157054.0
2024-04-30 13:00:00,90.62,90.76,90.55,90.56,155545.0,87.8108,87.9465,87.743,87.7527,155545.0
2024-04-30 13:30:00,90.56,91.03,90.55,91.01,146957.0,87.7527,88.2081,87.743,88.1887,146957.0
2024-04-30 14:00:00,91.03,91.1,90.82,90.88,114391.0,88.2081,88.276,88.0046,88.0628,114391.0
2024-04-30 14:30:00,90.88,91.07,90.74,90.92,118065.0,88.0628,88.2469,87.9271,88.1015,118065.0
2024-04-30 15:00:00,90.88,91.09,90.84,90.92,187192.0,88.0628,88.2663,88.024,88.1015,187192.0
2024-04-30 15:30:00,90.93,91.02,90.67,90.84,960629.0,88.1112,88.1984,87.8593,88.024,960629.0
2024-05-01 09:30:00,91.28,91.65,90.76,90.99,180691.0,88.4504,88.8089,87.9465,88.1694,180691.0
2024-05-01 10:00:00,91.02,91.07,90.78,90.84,139540.0,88.1984,88.2469,87.9659,88.024,139540.0
2024-05-01 10:30:00,90.83,90.94,90.73,90.9,124388.0,88.0143,88.1209,87.9174,88.0822,124388.0
2024-05-01 11:00:00,90.95,91.07,90.79,91.0,94178.0,88.1306,88.2469,87.9756,88.1791,94178.0
2024-05-01 11:30:00,91.02,91.02,90.88,90.97,73861.0,88.1984,88.1984,88.0628,88.15,73861.0
2024-05-01 12:00:00,90.95,91.03,90.82,90.96,74319.0,88.1306,88.2081,88.0046,88.1403,74319.0
2024-05-01 12:30:00,90.95,90.95,90.82,90.86,67670.0,88.1306,88.1306,88.0046,88.0434,67670.0
2024-05-01 13:00:00,90.87,90.98,90.76,90.94,61591.0,88.0531,88.1597,87.9465,88.1209,61591.0
2024-05-01 13:30:00,90.95,91.33,90.95,91.27,118844.0,88.1306,88.4988,88.1306,88.4407,118844.0
2024-05-01 14:00:00,91.28,91.49,91.13,91.49,145102.0,88.4504,88.6539,88.305,88.6539,145102.0
2024-05-01 14:30:00,91.48,92.45,91.11,92.36,200589.0,88.6442,89.5841,88.2856,89.4969,200589.0
2024-05-01 15:00:00,92.37,92.48,91.99,92.15,206484.0,89.5066,89.6132,89.1384,89.2934,206484.0
2024-05-01 15:30:00,92.12,92.13,91.4,91.52,886077.0,89.2643,89.274,88.5667,88.6829,886077.0
2024-05-02 09:30:00,92.54,92.55,91.7,91.95,170426.0,89.6713,89.681,88.8574,89.0996,170426.0
2024-05-02 10:00:00,91.97,92.06,91.6,91.97,156712.0,89.119,89.2062,88.7605,89.119,156712.0
2024-05-02 10:30:00,91.97,92.05,91.6,91.86,109352.0,89.119,89.1965,88.7605,89.0124,109352.0
2024-05-02 11:00:00,91.87,92.11,91.73,91.83,119494.0,89.0221,89.2546,88.8864,88.9833,119494.0
2024-05-02 11:30:00,91.84,91.98,91.67,91.88,95143.0,88.993,89.1287,88.8283,89.0318,95143.0
2024-05-02 12:00:00,91.89,92.29,91.83,92.26,336223.0,89.0415,89.4291,88.9833,89.4,336223.0
2024-05-02 12:30:00,92.27,92.43,92.2,92.35,175598.0,89.4097,89.5647,89.3419,89.4872,175598.0
2024-05-02 13:00:00,92.36,92.65,92.31,92.54,108027.0,89.4969,89.7779,89.4484,89.6713,108027.0
2024-05-02 13:30:00,92.55,92.62,92.42,92.44,107885.0,89.681,89.7488,89.555,89.5744,107885.0
2024-05-02 14:00:00,92.46,92.68,92.42,92.66,87731.0,89.5938,89.807,89.555,89.7876,87731.0
2024-05-02 14:30:00,92.66,92.9,92.6,92.8,146179.0,89.7876,90.0202,89.7295,89.9233,146179.0
2024-05-02 15:00:00,92.8,92.92,92.59,92.62,173737.0,89.9233,90.0395,89.7198,89.7488,173737.0
2024-05-02 15:30:00,92.6,92.72,92.4,92.65,683177.0,89.7295,89.8457,89.5357,89.7779,683177.0
2024-05-03 09:30:00,93.34,94.28,93.28,94.21,490898.0,90.4465,91.3574,90.3884,91.2896,490898.0
2024-05-03 10:00:00,94.21,94.42,93.46,93.73,268346.0,91.2896,91.493,90.5628,90.8244,268346.0
2024-05-03 10:30:00,93.74,93.84,93.46,93.66,176362.0,90.8341,90.931,90.5628,90.7566,176362.0
2024-05-03 11:00:00,93.68,93.9,93.58,93.74,255289.0,90.776,90.9892,90.6791,90.8341,255289.0
2024-05-03 11:30:00,93.75,93.86,93.65,93.76,141045.0,90.8438,90.9504,90.7469,90.8535,141045.0
2024-05-03 12:00:00,93.78,93.82,93.62,93.71,134075.0,90.8729,90.9116,90.7178,90.8051,134075.0
2024-05-03 12:30:00,93.7,93.86,93.66,93.77,131008.0,90.7954,90.9504,90.7566,90.8632,131008.0
2024-05-03 13:00:00,93.77,93.93,93.69,93.76,141989.0,90.8632,91.0182,90.7857,90.8535,141989.0
2024-05-03 13:30:00,93.74,93.88,93.66,93.78,108011.0,90.8341,90.9698,90.7566,90.8729,108011.0
2024-05-03 14:00:00,93.79,93.89,93.76,93.83,151296.0,90.8826,90.9795,90.8535,90.9213,151296.0
2024-05-03 14:30:00,93.82,93.82,93.61,93.67,122850.0,90.9116,90.9116,90.7082,90.7663,122850.0
2024-05-03 15:00:00,93.65,93.68,93.47,93.49,164280.0,90.7469,90.776,90.5725,90.5919,164280.0
2024-05-03 15:30:00,93.48,93.73,93.41,93.6,593510.0,90.5822,90.8244,90.5144,90.6985,593510.0
2024-05-06 09:30:00,94.56,94.91,94.02,94.62,264330.0,91.6287,91.9679,91.1054,91.6868,264330.0
2024-05-06 10:00:00,94.61,94.85,94.59,94.66,250769.0,91.6772,91.9097,91.6578,91.7256,250769.0
2024-05-06 10:30:00,94.66,94.75,93.7,94.56,371124.0,91.7256,91.8128,90.7954,91.6287,371124.0
2024-05-06 11:00:00,94.54,94.58,94.15,94.22,170891.0,91.6093,91.6481,91.2314,91.2992,170891.0
2024-05-06 11:30:00,94.22,94.27,94.02,94.04,270605.0,91.2992,91.3477,91.1054,91.1248,270605.0
2024-05-06 12:00:00,94.04,94.15,93.89,94.12,161600.0,91.1248,91.2314,90.9795,91.2023,161600.0
2024-05-06 12:30:00,94.12,94.29,94.09,94.25,200577.0,91.2023,91.3671,91.1733,91.3283,200577.0
2024-05-06 13:00:00,94.24,94.29,94.12,94.16,99783.0,91.3186,91.3671,91.2023,91.2411,99783.0
2024-05-06 13:30:00,94.15,94.25,94.1,94.18,106403.0,91.2314,91.3283,91.183,91.2605,106403.0
2024-05-06 14:00:00,94.17,94.48,94.14,94.47,120845.0,91.2508,91.5512,91.2217,91.5415,120845.0
2024-05-06 14:30:00,94.48,94.49,94.31,94.39,150724.0,91.5512,91.5609,91.3865,91.464,150724.0
2024-05-06 15:00:00,94.39,94.39,94.27,94.28,166752.0,91.464,91.464,91.3477,91.3574,166752.0
2024-05-06 15:30:00,94.28,94.82,94.26,94.79,805283.0,91.3574,91.8806,91.338,91.8516,805283.0
2024-05-07 09:30:00,94.92,95.29,94.71,95.13,565446.0,91.9775,92.3361,91.7741,92.181,565446.0
2024-05-07 10:00:00,95.15,95.35,95.06,95.24,331110.0,92.2004,92.3942,92.1132,92.2876,331110.0
2024-05-07 10:30:00,95.24,95.74,95.23,95.68,494386.0,92.2876,92.7721,92.2779,92.714,494386.0
2024-05-07 11:00:00,95.66,95.93,95.64,95.78,267000.0,92.6946,92.9562,92.6752,92.8109,267000.0
2024-05-07 11:30:00,95.76,95.76,95.52,95.66,193007.0,92.7915,92.7915,92.5589,92.6946,193007.0
2024-05-07 12:00:00,95.65,95.69,95.52,95.57,160929.0,92.6849,92.7237,92.5589,92.6074,160929.0
2024-05-07 12:30:00,95.56,95.68,95.48,95.64,167200.0,92.5977,92.714,92.5202,92.6752,167200.0
2024-05-07 13:00:00,95.64,95.74,95.61,95.67,112196.0,92.6752,92.7721,92.6462,92.7043,112196.0
2024-05-07 13:30:00,95.66,95.9,95.63,95.75,237630.0,92.6946,92.9272,92.6655,92.7818,237630.0
2024-05-07 14:00:00,95.75,95.82,95.67,95.75,188650.0,92.7818,92.8496,92.7043,92.7818,188650.0
2024-05-07 14:30:00,95.74,95.76,95.6,95.63,186389.0,92.7721,92.7915,92.6365,92.6655,186389.0
2024-05-07 15:00:00,95.64,95.76,95.56,95.7,287170.0,92.6752,92.7915,92.5977,92.7334,287170.0
2024-05-07 15:30:00,95.71,95.9,95.62,95.77,972706.0,92.7431,92.9272,92.6558,92.8012,972706.0
2024-05-08 09:30:00,95.43,95.54,95.12,95.28,345255.0,92.4717,92.5783,92.1713,92.3264,345255.0
2024-05-08 10:00:00,95.28,95.34,95.1,95.2,176982.0,92.3264,92.3845,92.152,92.2489,176982.0
2024-05-08 10:30:00,95.2,95.59,95.19,95.59,237818.0,92.2489,92.6268,92.2392,92.6268,237818.0
2024-05-08 11:00:00,95.6,95.7,95.48,95.59,170595.0,92.6365,92.7334,92.5202,92.6268,170595.0
2024-05-08 11:30:00,95.6,95.7,95.45,95.66,147297.0,92.6365,92.7334,92.4911,92.6946,147297.0
2024-05-08 12:00:00,95.64,95.86,95.62,95.79,115408.0,92.6752,92.8884,92.6558,92.8206,115408.0
2024-05-08 12:30:00,95.81,95.85,95.69,95.74,116154.0,92.84,92.8787,92.7237,92.7721,116154.0
2024-05-08 13:00:00,95.75,95.84,95.69,95.77,96522.0,92.7818,92.869,92.7237,92.8012,96522.0
2024-05-08 13:30:00,95.76,95.86,95.71,95.81,109179.0,92.7915,92.8884,92.7431,92.84,109179.0
2024-05-08 14:00:00,95.82,95.94,95.8,95.9,125377.0,92.8496,92.9659,92.8303,92.9272,125377.0
2024-05-08 14:30:00,95.9,96.05,95.89,95.97,224172.0,92.9272,93.0725,92.9175,92.995,224172.0
2024-05-08 15:00:00,95.97,96.02,95.9,95.98,211441.0,92.995,93.0434,92.9272,93.0047,211441.0
2024-05-08 15:30:00,95.98,96.01,95.62,95.64,554440.0,93.0047,93.0338,92.6558,92.6752,554440.0
2024-05-09 09:30:00,95.59,97.09,95.59,97.01,476791.0,92.6268,94.0803,92.6268,94.0028,476791.0
2024-05-09 10:00:00,97.0,97.24,96.93,97.21,383842.0,93.9931,94.2256,93.9252,94.1966,383842.0
2024-05-09 10:30:00,97.21,97.23,96.8,96.81,210569.0,94.1966,94.2159,93.7993,93.809,210569.0
2024-05-09 11:00:00,96.83,97.01,96.79,96.97,191339.0,93.8283,94.0028,93.7896,93.964,191339.0
2024-05-09 11:30:00,96.98,97.55,96.95,97.55,347615.0,93.9737,94.526,93.9446,94.526,347615.0
2024-05-09 12:00:00,97.54,97.58,97.23,97.34,265080.0,94.5163,94.5551,94.2159,94.3225,265080.0
2024-05-09 12:30:00,97.34,97.39,97.18,97.34,168835.0,94.3225,94.371,94.1675,94.3225,168835.0
2024-05-09 13:00:00,97.35,97.53,97.3,97.4,155926.0,94.3322,94.5066,94.2838,94.3807,155926.0
2024-05-09 13:30:00,97.4,97.49,97.34,97.45,179085.0,94.3807,94.4679,94.3225,94.4291,179085.0
2024-05-09 14:00:00,97.46,97.53,97.2,97.53,245404.0,94.4388,94.5066,94.1869,94.5066,245404.0
2024-05-09 14:30:00,97.53,97.82,97.42,97.79,350756.0,94.5066,94.7876,94.4,94.7586,350756.0
2024-05-09 15:00:00,97.79,98.02,97.7,97.95,382356.0,94.7586,94.9814,94.6714,94.9136,382356.0
2024-05-09 15:30:00,97.95,98.26,97.86,98.13,1007507.0,94.9136,95.214,94.8264,95.088,1007507.0
2024-05-10 09:30:00,98.74,98.99,98.49,98.65,459676.0,95.6791,95.9214,95.4369,95.5919,459676.0
2024-05-10 10:00:00,98.64,98.69,98.39,98.44,193799.0,95.5822,95.6307,95.34,95.3884,193799.0
2024-05-10 10:30:00,98.45,98.51,97.87,97.97,226552.0,95.3981,95.4563,94.8361,94.933,226552.0
2024-05-10 11:00:00,97.98,98.07,97.89,98.02,186906.0,94.9427,95.0299,94.8555,94.9814,186906.0
2024-05-10 11:30:00,98.03,98.04,97.8,97.82,252792.0,94.9911,95.0008,94.7683,94.7876,252792.0
2024-05-10 12:00:00,97.79,97.99,97.74,97.85,116010.0,94.7586,94.9524,94.7101,94.8167,116010.0
2024-05-10 12:30:00,97.86,97.87,97.75,97.79,119109.0,94.8264,94.8361,94.7198,94.7586,119109.0
2024-05-10 13:00:00,97.78,97.8,97.62,97.69,128285.0,94.7489,94.7683,94.5938,94.6617,128285.0
2024-05-10 13:30:00,97.7,98.04,97.7,98.02,117381.0,94.6714,95.0008,94.6714,94.9814,117381.0
2024-05-10 14:00:00,98.03,98.14,97.97,98.11,159157.0,94.9911,95.0977,94.933,95.0687,159157.0
2024-05-10 14:30:00,98.12,98.17,97.92,98.16,156388.0,95.0783,95.1268,94.8845,95.1171,156388.0
2024-05-10 15:00:00,98.15,98.3,98.1,98.28,230852.0,95.1074,95.2528,95.059,95.2334,230852.0
2024-05-10 15:30:00,98.29,98.44,98.19,98.25,711973.0,95.2431,95.3884,95.1462,95.2043,711973.0
2024-05-13 09:30:00,98.75,98.88,98.55,98.58,342436.0,95.6888,95.8148,95.495,95.5241,342436.0
2024-05-13 10:00:00,98.58,98.86,98.42,98.74,245778.0,95.5241,95.7954,95.369,95.6791,245778.0
2024-05-13 10:30:00,98.73,98.91,98.7,98.86,179356.0,95.6694,95.8439,95.6404,95.7954,179356.0
2024-05-13 11:00:00,98.87,98.88,98.62,98.66,180397.0,95.8051,95.8148,95.5628,95.6016,180397.0
2024-05-13 11:30:00,98.66,98.74,98.54,98.72,166138.0,95.6016,95.6791,95.4853,95.6597,166138.0
2024-05-13 12:00:00,98.71,98.88,98.7,98.83,174211.0,95.6501,95.8148,95.6404,95.7663,174211.0
2024-05-13 12:30:00,98.82,98.86,98.73,98.84,130602.0,95.7566,95.7954,95.6694,95.776,130602.0
2024-05-13 13:00:00,98.84,98.84,98.65,98.72,145415.0,95.776,95.776,95.5919,95.6597,145415.0
2024-05-13 13:30:00,98.72,98.88,98.71,98.83,154247.0,95.6597,95.8148,95.6501,95.7663,154247.0
2024-05-13 14:00:00,98.83,98.92,98.79,98.89,186611.0,95.7663,95.8535,95.7276,95.8245,186611.0
2024-05-13 14:30:00,98.9,98.97,98.78,98.86,306625.0,95.8342,95.902,95.7179,95.7954,306625.0
2024-05-13 15:00:00,98.87,98.96,98.66,98.67,199588.0,95.8051,95.8923,95.6016,95.6113,199588.0
2024-05-13 15:30:00,98.68,98.77,98.51,98.6,673612.0,95.621,95.7082,95.4563,95.5435,673612.0
2024-05-14 09:30:00,99.0,100.17,98.77,100.02,578335.0,95.9311,97.0648,95.7082,96.9194,578335.0
2024-05-14 10:00:00,100.02,100.18,99.77,99.96,426074.0,96.9194,97.0745,96.6772,96.8613,426074.0
2024-05-14 10:30:00,99.97,100.03,99.67,99.89,276569.0,96.871,96.9291,96.5803,96.7935,276569.0
2024-05-14 11:00:00,99.9,99.93,99.66,99.75,253590.0,96.8032,96.8322,96.5706,96.6578,253590.0
2024-05-14 11:30:00,99.74,99.89,99.68,99.79,195769.0,96.6481,96.7935,96.59,96.6966,195769.0
2024-05-14 12:00:00,99.78,99.83,99.67,99.73,164207.0,96.6869,96.7353,96.5803,96.6384,164207.0
2024-05-14 12:30:00,99.73,99.75,99.6,99.73,186627.0,96.6384,96.6578,96.5125,96.6384,186627.0
2024-05-14 13:00:00,99.74,99.74,99.51,99.54,171400.0,96.6481,96.6481,96.4253,96.4543,171400.0
2024-05-14 13:30:00,99.53,99.65,99.5,99.51,137129.0,96.4446,96.5609,96.4156,96.4253,137129.0
2024-05-14 14:00:00,99.52,99.75,99.5,99.56,142022.0,96.4349,96.6578,96.4156,96.4737,142022.0
2024-05-14 14:30:00,99.55,99.85,99.55,99.62,223797.0,96.464,96.7547,96.464,96.5318,223797.0
2024-05-14 15:00:00,99.63,99.63,99.36,99.41,248901.0,96.5415,96.5415,96.2799,96.3284,248901.0
2024-05-14 15:30:00,99.41,99.51,99.28,99.36,597885.0,96.3284,96.4253,96.2024,96.2799,597885.0
2024-05-15 09:30:00,100.04,100.73,99.99,100.64,538877.0,96.9388,97.6074,96.8904,97.5202,538877.0
2024-05-15 10:00:00,100.65,100.92,100.53,100.8,373118.0,97.5299,97.7915,97.4136,97.6753,373118.0
2024-05-15 10:30:00,100.8,100.98,100.61,100.73,266142.0,97.6753,97.8497,97.4912,97.6074,266142.0
2024-05-15 11:00:00,100.73,100.81,100.58,100.74,216630.0,97.6074,97.685,97.4621,97.6171,216630.0
2024-05-15 11:30:00,100.73,100.77,100.52,100.64,192448.0,97.6074,97.6462,97.4039,97.5202,192448.0
2024-05-15 12:00:00,100.63,100.65,100.38,100.47,301459.0,97.5105,97.5299,97.2683,97.3555,301459.0
2024-05-15 12:30:00,100.47,100.53,100.36,100.44,192041.0,97.3555,97.4136,97.2489,97.3264,192041.0
2024-05-15 13:00:00,100.43,100.56,100.28,100.55,353789.0,97.3167,97.4427,97.1714,97.433,353789.0
2024-05-15 13:30:00,100.53,100.62,100.31,100.34,198831.0,97.4136,97.5008,97.2005,97.2295,198831.0
2024-05-15 14:00:00,100.34,100.47,100.19,100.2,176021.0,97.2295,97.3555,97.0842,97.0939,176021.0
2024-05-15 14:30:00,100.2,100.25,100.04,100.18,191478.0,97.0939,97.1423,96.9388,97.0745,191478.0
2024-05-15 15:00:00,100.17,100.29,100.06,100.22,211514.0,97.0648,97.1811,96.9582,97.1132,211514.0
2024-05-15 15:30:00,100.22,100.63,100.2,100.53,728000.0,97.1132,97.5105,97.0939,97.4136,728000.0
2024-05-16 09:30:00,100.15,100.41,99.45,99.63,276573.0,97.0454,97.2974,96.3671,96.5415,276573.0
2024-05-16 10:00:00,99.63,99.97,99.6,99.92,213100.0,96.5415,96.871,96.5125,96.8225,213100.0
2024-05-16 10:30:00,99.9,99.99,99.73,99.9,192443.0,96.8032,96.8904,96.6384,96.8032,192443.0
2024-05-16 11:00:00,99.91,99.97,99.66,99.82,133975.0,96.8129,96.871,96.5706,96.7256,133975.0
2024-05-16 11:30:00,99.84,100.16,99.63,100.16,165988.0,96.745,97.0551,96.5415,97.0551,165988.0
2024-05-16 12:00:00,100.16,100.29,100.1,100.25,133964.0,97.0551,97.1811,96.997,97.1423,133964.0
2024-05-16 12:30:00,100.25,100.37,100.19,100.31,150002.0,97.1423,97.2586,97.0842,97.2005,150002.0
2024-05-16 13:00:00,100.31,100.39,99.99,100.05,99957.0,97.2005,97.278,96.8904,96.9485,99957.0
2024-05-16 13:30:00,100.05,100.08,99.73,99.81,111911.0,96.9485,96.9776,96.6384,96.716,111911.0
2024-05-16 14:00:00,99.81,99.92,99.72,99.88,100893.0,96.716,96.8225,96.6287,96.7838,100893.0
2024-05-16 14:30:00,99.89,99.98,99.82,99.93,97047.0,96.7935,96.8807,96.7256,96.8322,97047.0
2024-05-16 15:00:00,99.94,99.97,99.75,99.8,110426.0,96.8419,96.871,96.6578,96.7063,110426.0
2024-05-16 15:30:00,99.8,99.93,99.55,99.57,516470.0,96.7063,96.8322,96.464,96.4834,516470.0
2024-05-17 09:30:00,99.9,99.99,99.3,99.53,330700.0,96.8032,96.8904,96.2218,96.4446,330700.0
2024-05-17 10:00:00,99.53,99.69,99.45,99.62,134006.0,96.4446,96.5997,96.3671,96.5318,134006.0
2024-05-17 10:30:00,99.61,99.74,99.39,99.73,140667.0,96.5222,96.6481,96.309,96.6384,140667.0
2024-05-17 11:00:00,99.73,99.96,99.67,99.93,100906.0,96.6384,96.8613,96.5803,96.8322,100906.0
2024-05-17 11:30:00,99.93,100.19,99.84,100.18,145333.0,96.8322,97.0842,96.745,97.0745,145333.0
2024-05-17 12:00:00,100.18,100.22,100.0,100.05,113972.0,97.0745,97.1132,96.9001,96.9485,113972.0
2024-05-17 12:30:00,100.05,100.19,99.98,100.12,105311.0,96.9485,97.0842,96.8807,97.0163,105311.0
2024-05-17 13:00:00,100.11,100.15,100.0,100.15,106649.0,97.0067,97.0454,96.9001,97.0454,106649.0
2024-05-17 13:30:00,100.14,100.19,100.02,100.06,122745.0,97.0357,97.0842,96.9194,96.9582,122745.0
2024-05-17 14:00:00,100.06,100.1,99.94,100.08,103266.0,96.9582,96.997,96.8419,96.9776,103266.0
2024-05-17 14:30:00,100.08,100.29,100.06,100.17,127910.0,96.9776,97.1811,96.9582,97.0648,127910.0
2024-05-17 15:00:00,100.17,100.3,100.17,100.25,107505.0,97.0648,97.1908,97.0648,97.1423,107505.0
2024-05-17 15:30:00,100.25,100.26,100.15,100.26,572213.0,97.1423,97.152,97.0454,97.152,572213.0
2024-05-20 09:30:00,100.05,100.3,99.38,99.73,303429.0,96.9485,97.1908,96.2993,96.6384,303429.0
2024-05-20 10:00:00,99.72,100.59,99.71,100.58,149758.0,96.6287,97.4718,96.6191,97.4621,149758.0
2024-05-20 10:30:00,100.57,100.67,100.36,100.56,133520.0,97.4524,97.5493,97.2489,97.4427,133520.0
2024-05-20 11:00:00,100.56,100.85,100.51,100.84,150969.0,97.4427,97.7237,97.3943,97.714,150969.0
2024-05-20 11:30:00,100.84,100.84,100.53,100.7,259703.0,97.714,97.714,97.4136,97.5784,259703.0
2024-05-20 12:00:00,100.7,100.89,100.68,100.76,118584.0,97.5784,97.7625,97.559,97.6365,118584.0
2024-05-20 12:30:00,100.77,100.87,100.69,100.72,97833.0,97.6462,97.7431,97.5687,97.5977,97833.0
2024-05-20 13:00:00,100.73,100.79,100.58,100.7,132036.0,97.6074,97.6656,97.4621,97.5784,132036.0
2024-05-20 13:30:00,100.7,100.7,100.53,100.68,179999.0,97.5784,97.5784,97.4136,97.559,179999.0
2024-05-20 14:00:00,100.68,100.68,100.17,100.29,233411.0,97.559,97.559,97.0648,97.1811,233411.0
2024-05-20 14:30:00,100.29,100.35,100.03,100.14,93899.0,97.1811,97.2392,96.9291,97.0357,93899.0
2024-05-20 15:00:00,100.14,100.24,100.07,100.23,185639.0,97.0357,97.1326,96.9679,97.1229,185639.0
2024-05-20 15:30:00,100.23,100.4,100.1,100.33,663928.0,97.1229,97.2877,96.997,97.2198,663928.0
2024-05-21 09:30:00,100.31,100.77,100.15,100.23,227755.0,97.2005,97.6462,97.0454,97.1229,227755.0
2024-05-21 10:00:00,100.23,100.79,100.17,100.62,184122.0,97.1229,97.6656,97.0648,97.5008,184122.0
2024-05-21 10:30:00,100.61,101.69,100.6,101.57,804616.0,97.4912,98.5377,97.4815,98.4214,804616.0
2024-05-21 11:00:00,101.59,101.92,101.52,101.77,537098.0,98.4408,98.7605,98.3729,98.6152,537098.0
2024-05-21 11:30:00,101.77,101.78,101.19,101.23,207544.0,98.6152,98.6249,98.0532,98.0919,207544.0
2024-05-21 12:00:00,101.22,101.53,101.16,101.51,299382.0,98.0822,98.3826,98.0241,98.3633,299382.0
2024-05-21 12:30:00,101.5,101.65,101.3,101.57,163578.0,98.3536,98.4989,98.1598,98.4214,163578.0
2024-05-21 13:00:00,101.56,101.87,101.49,101.85,275057.0,98.4117,98.7121,98.3439,98.6927,275057.0
2024-05-21 13:30:00,101.85,103.1,101.84,101.95,1013411.0,98.6927,99.904,98.683,98.7896,1013411.0
2024-05-21 14:00:00,101.95,101.97,101.66,101.7,169540.0,98.7896,98.809,98.5086,98.5474,169540.0
2024-05-21 14:30:00,101.69,101.74,101.48,101.62,143413.0,98.5377,98.5861,98.3342,98.4698,143413.0
2024-05-21 15:00:00,101.62,101.87,101.52,101.74,189034.0,98.4698,98.7121,98.3729,98.5861,189034.0
2024-05-21 15:30:00,101.74,101.89,101.45,101.58,879274.0,98.5861,98.7315,98.3051,98.4311,879274.0
2024-05-22 09:30:00,101.28,102.52,101.09,101.91,256877.0,98.1404,99.3419,97.9563,98.7509,256877.0
2024-05-22 10:00:00,101.91,101.91,101.04,101.37,259196.0,98.7509,98.7509,97.9078,98.2276,259196.0
2024-05-22 10:30:00,101.39,101.42,101.03,101.06,152668.0,98.247,98.276,97.8981,97.9272,152668.0
2024-05-22 11:00:00,101.05,101.09,100.77,100.86,178551.0,97.9175,97.9563,97.6462,97.7334,178551.0
2024-05-22 11:30:00,100.85,101.15,100.83,101.09,164579.0,97.7237,98.0144,97.7043,97.9563,164579.0
2024-05-22 12:00:00,101.08,101.14,100.92,101.06,144861.0,97.9466,98.0047,97.7915,97.9272,144861.0
2024-05-22 12:30:00,101.06,101.11,100.95,100.95,83120.0,97.9272,97.9757,97.8206,97.8206,83120.0
2024-05-22 13:00:00,100.96,101.07,100.91,100.93,95149.0,97.8303,97.9369,97.7819,97.8012,95149.0
2024-05-22 13:30:00,100.93,101.02,100.84,101.0,84418.0,97.8012,97.8884,97.714,97.8691,84418.0
2024-05-22 14:00:00,100.99,101.0,100.37,100.37,148284.0,97.8594,97.8691,97.2586,97.2586,148284.0
2024-05-22 14:30:00,100.37,100.46,100.17,100.31,221513.0,97.2586,97.3458,97.0648,97.2005,221513.0
2024-05-22 15:00:00,100.31,100.42,100.24,100.3,224087.0,97.2005,97.307,97.1326,97.1908,224087.0
2024-05-22 15:30:00,100.29,100.76,100.27,100.74,595246.0,97.1811,97.6365,97.1617,97.6171,595246.0
2024-05-23 09:30:00,100.38,100.56,99.6,99.65,342300.0,97.2683,97.4427,96.5125,96.5609,342300.0
2024-05-23 10:00:00,99.65,100.08,99.6,99.75,250024.0,96.5609,96.9776,96.5125,96.6578,250024.0
2024-05-23 10:30:00,99.75,99.76,99.34,99.4,207266.0,96.6578,96.6675,96.2605,96.3187,207266.0
2024-05-23 11:00:00,99.4,99.52,99.33,99.44,183363.0,96.3187,96.4349,96.2508,96.3574,183363.0
2024-05-23 11:30:00,99.44,99.76,99.29,99.67,146687.0,96.3574,96.6675,96.2121,96.5803,146687.0
2024-05-23 12:00:00,99.67,99.69,99.46,99.56,111860.0,96.5803,96.5997,96.3768,96.4737,111860.0
2024-05-23 12:30:00,99.56,99.58,99.23,99.25,90463.0,96.4737,96.4931,96.1539,96.1733,90463.0
2024-05-23 13:00:00,99.25,99.32,99.12,99.23,73186.0,96.1733,96.2411,96.0473,96.1539,73186.0
2024-05-23 13:30:00,99.23,99.24,98.74,98.81,153636.0,96.1539,96.1636,95.6791,95.747,153636.0
2024-05-23 14:00:00,98.78,98.81,98.48,98.61,146900.0,95.7179,95.747,95.4272,95.5532,146900.0
2024-05-23 14:30:00,98.61,98.9,98.52,98.72,132902.0,95.5532,95.8342,95.4659,95.6597,132902.0
2024-05-23 15:00:00,98.72,98.86,98.58,98.71,161069.0,95.6597,95.7954,95.5241,95.6501,161069.0
2024-05-23 15:30:00,98.72,98.94,98.55,98.88,866976.0,95.6597,95.8729,95.495,95.8148,866976.0
2024-05-24 09:30:00,99.45,99.68,99.17,99.38,224019.0,96.3671,96.59,96.0958,96.2993,224019.0
2024-05-24 10:00:00,99.39,99.91,99.39,99.75,188722.0,96.309,96.8129,96.309,96.6578,188722.0
2024-05-24 10:30:00,99.75,99.76,99.37,99.53,160802.0,96.6578,96.6675,96.2896,96.4446,160802.0
2024-05-24 11:00:00,99.52,99.65,99.48,99.6,131197.0,96.4349,96.5609,96.3962,96.5125,131197.0
2024-05-24 11:30:00,99.61,99.63,99.37,99.42,100793.0,96.5222,96.5415,96.2896,96.338,100793.0
2024-05-24 12:00:00,99.43,99.55,99.38,99.46,115846.0,96.3477,96.464,96.2993,96.3768,115846.0
2024-05-24 12:30:00,99.46,99.51,99.39,99.4,55225.0,96.3768,96.4253,96.309,96.3187,55225.0
2024-05-24 13:00:00,99.4,99.53,99.36,99.5,44943.0,96.3187,96.4446,96.2799,96.4156,44943.0
2024-05-24 13:30:00,99.5,99.53,99.4,99.41,44045.0,96.4156,96.4446,96.3187,96.3284,44045.0
2024-05-24 14:00:00,99.41,99.51,99.33,99.37,72063.0,96.3284,96.4253,96.2508,96.2896,72063.0
2024-05-24 14:30:00,99.37,99.48,99.3,99.39,121731.0,96.2896,96.3962,96.2218,96.309,121731.0
2024-05-24 15:00:00,99.38,99.4,99.15,99.19,101748.0,96.2993,96.3187,96.0764,96.1152,101748.0
2024-05-24 15:30:00,99.19,99.4,98.81,98.97,620199.0,96.1152,96.3187,95.747,95.902,620199.0
2024-05-28 09:30:00,98.43,99.38,98.4,99.11,270856.0,95.3787,96.2993,95.3497,96.0377,270856.0
2024-05-28 10:00:00,99.08,99.17,98.81,99.0,133651.0,96.0086,96.0958,95.747,95.9311,133651.0
2024-05-28 10:30:00,98.99,99.12,98.85,99.03,146098.0,95.9214,96.0473,95.7857,95.9601,146098.0
2024-05-28 11:00:00,99.05,99.46,99.05,99.33,167034.0,95.9795,96.3768,95.9795,96.2508,167034.0
2024-05-28 11:30:00,99.32,99.4,99.14,99.29,199639.0,96.2411,96.3187,96.0667,96.2121,199639.0
2024-05-28 12:00:00,99.29,99.3,99.18,99.27,103293.0,96.2121,96.2218,96.1055,96.1927,103293.0
2024-05-28 12:30:00,99.28,99.36,99.19,99.22,105541.0,96.2024,96.2799,96.1152,96.1442,105541.0
2024-05-28 13:00:00,99.23,99.27,99.05,99.07,83951.0,96.1539,96.1927,95.9795,95.9989,83951.0
2024-05-28 13:30:00,99.06,99.17,98.81,98.85,163151.0,95.9892,96.0958,95.747,95.7857,163151.0
2024-05-28 14:00:00,98.85,98.85,98.52,98.56,118119.0,95.7857,95.7857,95.4659,95.5047,118119.0
2024-05-28 14:30:00,98.56,98.59,98.43,98.5,157257.0,95.5047,95.5338,95.3787,95.4466,157257.0
2024-05-28 15:00:00,98.5,98.64,98.43,98.48,166390.0,95.4466,95.5822,95.3787,95.4272,166390.0
2024-05-28 15:30:00,98.48,98.74,98.45,98.68,591646.0,95.4272,95.6791,95.3981,95.621,591646.0
2024-05-29 09:30:00,97.37,97.6,96.47,97.27,369185.0,94.3516,94.5745,93.4795,94.2547,369185.0
2024-05-29 10:00:00,97.27,97.7,97.18,97.44,189662.0,94.2547,94.6714,94.1675,94.4194,189662.0
2024-05-29 10:30:00,97.45,97.61,97.34,97.45,119111.0,94.4291,94.5842,94.3225,94.4291,119111.0
2024-05-29 11:00:00,97.44,97.51,97.27,97.45,129602.0,94.4194,94.4873,94.2547,94.4291,129602.0
2024-05-29 11:30:00,97.45,97.65,97.34,97.4,108586.0,94.4291,94.6229,94.3225,94.3807,108586.0
2024-05-29 12:00:00,97.39,97.49,97.21,97.47,187856.0,94.371,94.4679,94.1966,94.4485,187856.0
2024-05-29 12:30:00,97.47,97.61,97.42,97.57,92571.0,94.4485,94.5842,94.4,94.5454,92571.0
2024-05-29 13:00:00,97.57,97.6,97.26,97.5,149632.0,94.5454,94.5745,94.245,94.4776,149632.0
2024-05-29 13:30:00,97.5,97.5,97.23,97.32,81215.0,94.4776,94.4776,94.2159,94.3031,81215.0
2024-05-29 14:00:00,97.32,97.36,97.16,97.2,101004.0,94.3031,94.3419,94.1481,94.1869,101004.0
2024-05-29 14:30:00,97.19,97.27,97.09,97.16,128911.0,94.1772,94.2547,94.0803,94.1481,128911.0
2024-05-29 15:00:00,97.15,97.45,97.14,97.39,224577.0,94.1384,94.4291,94.1287,94.371,224577.0
2024-05-29 15:30:00,97.38,97.49,97.18,97.31,488652.0,94.3613,94.4679,94.1675,94.2935,488652.0
2024-05-30 09:30:00,97.69,97.81,96.77,96.88,169021.0,94.6617,94.778,93.7702,93.8768,169021.0
2024-05-30 10:00:00,96.89,97.1,96.64,96.68,164057.0,93.8865,94.09,93.6442,93.683,164057.0
2024-05-30 10:30:00,96.68,96.91,96.59,96.89,105263.0,93.683,93.9059,93.5958,93.8865,105263.0
2024-05-30 11:00:00,96.88,97.43,96.86,97.31,137458.0,93.8768,94.4097,93.8574,94.2935,137458.0
2024-05-30 11:30:00,97.31,97.31,96.63,96.71,121163.0,94.2935,94.2935,93.6345,93.7121,121163.0
2024-05-30 12:00:00,96.71,96.89,96.71,96.79,107162.0,93.7121,93.8865,93.7121,93.7896,107162.0
2024-05-30 12:30:00,96.79,97.16,96.76,97.12,90691.0,93.7896,94.1481,93.7605,94.1093,90691.0
2024-05-30 13:00:00,97.12,97.21,97.02,97.1,90652.0,94.1093,94.1966,94.0124,94.09,90652.0
2024-05-30 13:30:00,97.09,97.17,96.94,97.03,88315.0,94.0803,94.1578,93.9349,94.0221,88315.0
2024-05-30 14:00:00,97.04,97.09,96.82,97.0,87114.0,94.0318,94.0803,93.8186,93.9931,87114.0
2024-05-30 14:30:00,96.99,97.02,96.76,96.97,146062.0,93.9834,94.0124,93.7605,93.964,146062.0
2024-05-30 15:00:00,96.97,97.1,96.88,97.03,224708.0,93.964,94.09,93.8768,94.0221,224708.0
2024-05-30 15:30:00,97.05,97.27,96.68,97.21,583574.0,94.0415,94.2547,93.683,94.1966,583574.0
2024-05-31 09:30:00,97.33,97.74,97.0,97.37,183071.0,94.3128,94.7101,93.9931,94.3516,183071.0
2024-05-31 10:00:00,97.38,97.61,96.97,97.12,203928.0,94.3613,94.5842,93.964,94.1093,203928.0
2024-05-31 10:30:00,97.14,97.3,97.02,97.19,269798.0,94.1287,94.2838,94.0124,94.1772,269798.0
2024-05-31 11:00:00,97.2,97.22,96.91,97.01,146797.0,94.1869,94.2062,93.9059,94.0028,146797.0
2024-05-31 11:30:00,97.0,97.02,96.58,96.66,165036.0,93.9931,94.0124,93.5861,93.6636,165036.0
2024-05-31 12:00:00,96.67,96.67,96.42,96.51,143381.0,93.6733,93.6733,93.431,93.5183,143381.0
2024-05-31 12:30:00,96.5,96.53,96.4,96.52,105386.0,93.5086,93.5376,93.4117,93.5279,105386.0
2024-05-31 13:00:00,96.53,96.71,96.5,96.61,127756.0,93.5376,93.7121,93.5086,93.6152,127756.0
2024-05-31 13:30:00,96.62,97.05,96.62,96.98,128417.0,93.6248,94.0415,93.6248,93.9737,128417.0
2024-05-31 14:00:00,96.95,97.18,96.88,97.17,197115.0,93.9446,94.1675,93.8768,94.1578,197115.0
2024-05-31 14:30:00,97.17,97.25,96.99,97.03,193024.0,94.1578,94.2353,93.9834,94.0221,193024.0
2024-05-31 15:00:00,97.02,97.23,96.93,97.06,213796.0,94.0124,94.2159,93.9252,94.0512,213796.0
2024-05-31 15:30:00,97.05,97.96,96.98,97.89,1020101.0,94.0415,94.9233,93.9737,94.8555,1020101.0
2024-06-03 09:30:00,98.16,98.16,97.09,97.78,234939.0,95.1171,95.1171,94.0803,94.7489,234939.0
2024-06-03 10:00:00,97.82,98.11,97.27,97.56,104239.0,94.7876,95.0687,94.2547,94.5357,104239.0
2024-06-03 10:30:00,97.56,97.63,96.88,97.25,83357.0,94.5357,94.6035,93.8768,94.2353,83357.0
2024-06-03 11:00:00,97.27,97.28,96.95,97.02,77461.0,94.2547,94.2644,93.9446,94.0124,77461.0
2024-06-03 11:30:00,97.03,97.1,96.74,96.97,93496.0,94.0221,94.09,93.7411,93.964,93496.0
2024-06-03 12:00:00,96.98,97.12,96.6,96.64,75038.0,93.9737,94.1093,93.6055,93.6442,75038.0
2024-06-03 12:30:00,96.65,96.89,96.53,96.8,80077.0,93.6539,93.8865,93.5376,93.7993,80077.0
2024-06-03 13:00:00,96.8,97.08,96.64,97.08,61323.0,93.7993,94.0706,93.6442,94.0706,61323.0
2024-06-03 13:30:00,97.07,97.24,97.02,97.15,159502.0,94.0609,94.2256,94.0124,94.1384,159502.0
2024-06-03 14:00:00,97.14,97.31,97.06,97.27,73554.0,94.1287,94.2935,94.0512,94.2547,73554.0
2024-06-03 14:30:00,97.28,97.42,97.17,97.25,130292.0,94.2644,94.4,94.1578,94.2353,130292.0
2024-06-03 15:00:00,97.27,97.4,97.21,97.31,121277.0,94.2547,94.3807,94.1966,94.2935,121277.0
2024-06-03 15:30:00,97.31,97.45,97.2,97.45,464922.0,94.2935,94.4291,94.1869,94.4291,464922.0
2024-06-04 09:30:00,96.25,97.35,95.67,97.24,363747.0,93.2663,94.3322,92.7043,94.2256,363747.0
2024-06-04 10:00:00,97.22,97.55,96.97,97.29,468641.0,94.2062,94.526,93.964,94.2741,468641.0
2024-06-04 10:30:00,97.27,97.31,96.75,96.81,120317.0,94.2547,94.2935,93.7508,93.809,120317.0
2024-06-04 11:00:00,96.8,96.82,96.59,96.63,192149.0,93.7993,93.8186,93.5958,93.6345,192149.0
2024-06-04 11:30:00,96.64,96.7,96.46,96.5,120454.0,93.6442,93.7024,93.4698,93.5086,120454.0
2024-06-04 12:00:00,96.5,96.57,96.22,96.56,120319.0,93.5086,93.5764,93.2372,93.5667,120319.0
2024-06-04 12:30:00,96.55,96.56,96.18,96.29,124047.0,93.557,93.5667,93.1985,93.3051,124047.0
2024-06-04 13:00:00,96.29,96.45,96.03,96.44,303682.0,93.3051,93.4601,93.0531,93.4504,303682.0
2024-06-04 13:30:00,96.44,96.48,96.24,96.38,176538.0,93.4504,93.4892,93.2566,93.3923,176538.0
2024-06-04 14:00:00,96.38,96.65,96.33,96.59,152430.0,93.3923,93.6539,93.3438,93.5958,152430.0
2024-06-04 14:30:00,96.59,96.78,96.45,96.62,184024.0,93.5958,93.7799,93.4601,93.6248,184024.0
2024-06-04 15:00:00,96.59,96.61,96.36,96.51,172870.0,93.5958,93.6152,93.3729,93.5183,172870.0
2024-06-04 15:30:00,96.51,96.68,96.42,96.57,508919.0,93.5183,93.683,93.431,93.5764,508919.0
2024-06-05 09:30:00,96.84,97.61,96.72,97.31,207922.0,93.838,94.5842,93.7217,94.2935,207922.0
2024-06-05 10:00:00,97.29,97.3,96.94,97.25,136037.0,94.2741,94.2838,93.9349,94.2353,136037.0
2024-06-05 10:30:00,97.23,97.38,97.15,97.25,106521.0,94.2159,94.3613,94.1384,94.2353,106521.0
2024-06-05 11:00:00,97.24,97.34,97.12,97.24,149627.0,94.2256,94.3225,94.1093,94.2256,149627.0
2024-06-05 11:30:00,97.23,97.42,97.2,97.38,97304.0,94.2159,94.4,94.1869,94.3613,97304.0
2024-06-05 12:00:00,97.37,97.4,97.03,97.08,112601.0,94.3516,94.3807,94.0221,94.0706,112601.0
2024-06-05 12:30:00,97.06,97.18,96.93,96.94,116450.0,94.0512,94.1675,93.9252,93.9349,116450.0
2024-06-05 13:00:00,96.94,96.94,96.61,96.69,128630.0,93.9349,93.9349,93.6152,93.6927,128630.0
2024-06-05 13:30:00,96.68,96.7,96.5,96.61,138811.0,93.683,93.7024,93.5086,93.6152,138811.0
2024-06-05 14:00:00,96.62,96.78,96.54,96.77,159079.0,93.6248,93.7799,93.5473,93.7702,159079.0
2024-06-05 14:30:00,96.77,97.0,96.76,96.95,131232.0,93.7702,93.9931,93.7605,93.9446,131232.0
2024-06-05 15:00:00,96.95,97.09,96.81,96.98,190136.0,93.9446,94.0803,93.809,93.9737,190136.0
2024-06-05 15:30:00,96.97,97.09,96.55,96.67,757915.0,93.964,94.0803,93.557,93.6733,757915.0
2024-06-06 09:30:00,96.48,97.45,96.25,97.2,152489.0,93.4892,94.4291,93.2663,94.1869,152489.0
2024-06-06 10:00:00,97.21,97.36,96.99,97.12,162652.0,94.1966,94.3419,93.9834,94.1093,162652.0
2024-06-06 10:30:00,97.14,97.22,96.99,96.99,190865.0,94.1287,94.2062,93.9834,93.9834,190865.0
2024-06-06 11:00:00,96.99,97.3,96.95,97.29,84628.0,93.9834,94.2838,93.9446,94.2741,84628.0
2024-06-06 11:30:00,97.29,97.4,97.08,97.12,148970.0,94.2741,94.3807,94.0706,94.1093,148970.0
2024-06-06 12:00:00,97.11,97.12,96.61,96.72,107874.0,94.0997,94.1093,93.6152,93.7217,107874.0
2024-06-06 12:30:00,96.71,96.74,96.55,96.61,90844.0,93.7121,93.7411,93.557,93.6152,90844.0
2024-06-06 13:00:00,96.62,96.76,96.61,96.72,64743.0,93.6248,93.7605,93.6152,93.7217,64743.0
2024-06-06 13:30:00,96.71,96.88,96.63,96.65,107590.0,93.7121,93.8768,93.6345,93.6539,107590.0
2024-06-06 14:00:00,96.65,96.67,96.36,96.56,143755.0,93.6539,93.6733,93.3729,93.5667,143755.0
2024-06-06 14:30:00,96.55,96.79,96.52,96.74,100441.0,93.557,93.7896,93.5279,93.7411,100441.0
2024-06-06 15:00:00,96.74,96.83,96.64,96.75,147801.0,93.7411,93.8283,93.6442,93.7508,147801.0
2024-06-06 15:30:00,96.74,96.93,96.67,96.87,519436.0,93.7411,93.9252,93.6733,93.8671,519436.0
2024-06-07 09:30:00,96.12,96.88,95.93,96.86,173259.0,93.1403,93.8768,92.9562,93.8574,173259.0
2024-06-07 10:00:00,96.85,97.2,96.73,97.16,161783.0,93.8477,94.1869,93.7314,94.1481,161783.0
2024-06-07 10:30:00,97.15,97.68,97.04,97.25,113026.0,94.1384,94.652,94.0318,94.2353,113026.0
2024-06-07 11:00:00,97.25,97.25,96.89,97.05,94206.0,94.2353,94.2353,93.8865,94.0415,94206.0
2024-06-07 11:30:00,97.04,97.13,96.89,97.0,117562.0,94.0318,94.119,93.8865,93.9931,117562.0
2024-06-07 12:00:00,96.99,97.17,96.93,97.12,96574.0,93.9834,94.1578,93.9252,94.1093,96574.0
2024-06-07 12:30:00,97.13,97.19,96.95,97.16,119784.0,94.119,94.1772,93.9446,94.1481,119784.0
2024-06-07 13:00:00,97.17,97.5,97.08,97.42,99529.0,94.1578,94.4776,94.0706,94.4,99529.0
2024-06-07 13:30:00,97.4,97.46,97.23,97.36,104114.0,94.3807,94.4388,94.2159,94.3419,104114.0
2024-06-07 14:00:00,97.35,97.49,97.11,97.46,145912.0,94.3322,94.4679,94.0997,94.4388,145912.0
2024-06-07 14:30:00,97.45,97.61,97.34,97.48,111601.0,94.4291,94.5842,94.3225,94.4582,111601.0
2024-06-07 15:00:00,97.46,97.54,97.22,97.39,141632.0,94.4388,94.5163,94.2062,94.371,141632.0
2024-06-07 15:30:00,97.39,97.49,97.1,97.14,748736.0,94.371,94.4679,94.09,94.1287,748736.0
2024-06-10 09:30:00,96.62,96.75,95.41,96.19,245314.0,93.6248,93.7508,92.4524,93.2082,245314.0
2024-06-10 10:00:00,96.19,96.51,95.86,95.92,152199.0,93.2082,93.5183,92.8884,92.9465,152199.0
2024-06-10 10:30:00,95.93,96.38,95.9,96.11,105082.0,92.9562,93.3923,92.9272,93.1307,105082.0
2024-06-10 11:00:00,96.11,96.19,95.86,96.17,99348.0,93.1307,93.2082,92.8884,93.1888,99348.0
2024-06-10 11:30:00,96.18,96.54,96.18,96.53,105466.0,93.1985,93.5473,93.1985,93.5376,105466.0
2024-06-10 12:00:00,96.52,96.71,96.46,96.48,92484.0,93.5279,93.7121,93.4698,93.4892,92484.0
2024-06-10 12:30:00,96.48,96.63,96.44,96.49,95981.0,93.4892,93.6345,93.4504,93.4989,95981.0
2024-06-10 13:00:00,96.49,96.65,96.27,96.64,87134.0,93.4989,93.6539,93.2857,93.6442,87134.0
2024-06-10 13:30:00,96.62,96.83,96.59,96.67,71395.0,93.6248,93.8283,93.5958,93.6733,71395.0
2024-06-10 14:00:00,96.67,96.78,96.57,96.65,111543.0,93.6733,93.7799,93.5764,93.6539,111543.0
2024-06-10 14:30:00,96.64,96.76,96.6,96.67,79456.0,93.6442,93.7605,93.6055,93.6733,79456.0
2024-06-10 15:00:00,96.67,96.77,96.54,96.59,127054.0,93.6733,93.7702,93.5473,93.5958,127054.0
2024-06-10 15:30:00,96.58,96.58,96.31,96.43,535443.0,93.5861,93.5861,93.3245,93.4407,535443.0
2024-06-11 09:30:00,96.46,96.46,94.72,95.14,199108.0,93.4698,93.4698,91.7837,92.1907,199108.0
2024-06-11 10:00:00,95.16,95.27,94.82,95.15,161369.0,92.2101,92.3167,91.8806,92.2004,161369.0
2024-06-11 10:30:00,95.13,95.51,94.96,95.51,115970.0,92.181,92.5493,92.0163,92.5493,115970.0
2024-06-11 11:00:00,95.5,95.75,95.42,95.6,161676.0,92.5396,92.7818,92.462,92.6365,161676.0
2024-06-11 11:30:00,95.61,95.76,95.44,95.48,150403.0,92.6462,92.7915,92.4814,92.5202,150403.0
2024-06-11 12:00:00,95.47,95.52,95.28,95.34,134832.0,92.5105,92.5589,92.3264,92.3845,134832.0
2024-06-11 12:30:00,95.34,95.51,95.32,95.51,109594.0,92.3845,92.5493,92.3651,92.5493,109594.0
2024-06-11 13:00:00,95.5,95.58,95.3,95.47,123363.0,92.5396,92.6171,92.3458,92.5105,123363.0
2024-06-11 13:30:00,95.47,95.62,95.42,95.59,161892.0,92.5105,92.6558,92.462,92.6268,161892.0
2024-06-11 14:00:00,95.58,95.81,95.49,95.77,94386.0,92.6171,92.84,92.5299,92.8012,94386.0
2024-06-11 14:30:00,95.77,95.8,95.58,95.59,118745.0,92.8012,92.8303,92.6171,92.6268,118745.0
2024-06-11 15:00:00,95.59,95.77,95.58,95.62,177975.0,92.6268,92.8012,92.6171,92.6558,177975.0
2024-06-11 15:30:00,95.62,95.87,95.36,95.4,883693.0,92.6558,92.8981,92.4039,92.4427,883693.0
2024-06-12 09:30:00,97.32,97.89,96.75,96.99,530214.0,94.3031,94.8555,93.7508,93.9834,530214.0
2024-06-12 10:00:00,96.99,97.05,96.69,96.76,210534.0,93.9834,94.0415,93.6927,93.7605,210534.0
2024-06-12 10:30:00,96.71,97.11,96.44,96.61,262483.0,93.7121,94.0997,93.4504,93.6152,262483.0
2024-06-12 11:00:00,96.61,96.71,96.33,96.45,213650.0,93.6152,93.7121,93.3438,93.4601,213650.0
2024-06-12 11:30:00,96.45,96.46,96.03,96.07,137635.0,93.4601,93.4698,93.0531,93.0919,137635.0
2024-06-12 12:00:00,96.07,96.62,96.01,96.51,362490.0,93.0919,93.6248,93.0338,93.5183,362490.0
2024-06-12 12:30:00,96.49,96.64,96.44,96.51,92641.0,93.4989,93.6442,93.4504,93.5183,92641.0
2024-06-12 13:00:00,96.51,96.62,96.44,96.48,77518.0,93.5183,93.6248,93.4504,93.4892,77518.0
2024-06-12 13:30:00,96.48,96.54,96.26,96.46,145051.0,93.4892,93.5473,93.276,93.4698,145051.0
2024-06-12 14:00:00,96.37,96.63,96.06,96.25,360776.0,93.3826,93.6345,93.0822,93.2663,360776.0
2024-06-12 14:30:00,96.24,96.57,95.92,96.22,125497.0,93.2566,93.5764,92.9465,93.2372,125497.0
2024-06-12 15:00:00,96.21,96.4,95.79,95.81,108601.0,93.2276,93.4117,92.8206,92.84,108601.0
2024-06-12 15:30:00,95.79,96.0,95.62,95.64,697037.0,92.8206,93.0241,92.6558,92.6752,697037.0
2024-06-13 09:30:00,95.5,95.55,94.61,94.89,183994.0,92.5396,92.588,91.6772,91.9485,183994.0
2024-06-13 10:00:00,94.87,95.42,94.79,94.85,149408.0,91.9291,92.462,91.8516,91.9097,149408.0
2024-06-13 10:30:00,94.84,95.15,94.68,95.07,113784.0,91.9,92.2004,91.745,92.1229,113784.0
2024-06-13 11:00:00,95.07,95.24,94.83,95.24,133657.0,92.1229,92.2876,91.8903,92.2876,133657.0
2024-06-13 11:30:00,95.22,95.32,95.08,95.08,119519.0,92.2682,92.3651,92.1326,92.1326,119519.0
2024-06-13 12:00:00,95.07,95.08,94.83,94.88,108004.0,92.1229,92.1326,91.8903,91.9388,108004.0
2024-06-13 12:30:00,94.87,95.02,94.81,95.0,98266.0,91.9291,92.0744,91.871,92.0551,98266.0
2024-06-13 13:00:00,94.99,95.18,94.96,95.13,147515.0,92.0454,92.2295,92.0163,92.181,147515.0
2024-06-13 13:30:00,95.13,95.21,95.03,95.1,195983.0,92.181,92.2586,92.0841,92.152,195983.0
2024-06-13 14:00:00,95.08,95.15,95.01,95.06,86355.0,92.1326,92.2004,92.0648,92.1132,86355.0
2024-06-13 14:30:00,95.07,95.19,95.01,95.16,187548.0,92.1229,92.2392,92.0648,92.2101,187548.0
2024-06-13 15:00:00,95.14,95.24,95.07,95.12,160110.0,92.1907,92.2876,92.1229,92.1713,160110.0
2024-06-13 15:30:00,95.12,95.42,95.08,95.18,558642.0,92.1713,92.462,92.1326,92.2295,558642.0
2024-06-14 09:30:00,94.39,95.1,94.15,94.58,209293.0,91.464,92.152,91.2314,91.6481,209293.0
2024-06-14 10:00:00,94.55,94.55,93.99,94.46,216095.0,91.619,91.619,91.0764,91.5318,216095.0
2024-06-14 10:30:00,94.47,94.99,94.28,94.98,119239.0,91.5415,92.0454,91.3574,92.0357,119239.0
2024-06-14 11:00:00,94.97,95.26,94.96,95.11,124594.0,92.026,92.307,92.0163,92.1617,124594.0
2024-06-14 11:30:00,95.13,95.26,94.91,95.22,179773.0,92.181,92.307,91.9679,92.2682,179773.0
2024-06-14 12:00:00,95.22,95.37,95.12,95.23,82218.0,92.2682,92.4136,92.1713,92.2779,82218.0
2024-06-14 12:30:00,95.23,95.51,95.18,95.39,56991.0,92.2779,92.5493,92.2295,92.433,56991.0
2024-06-14 13:00:00,95.4,95.43,95.17,95.2,72074.0,92.4427,92.4717,92.2198,92.2489,72074.0
2024-06-14 13:30:00,95.17,95.17,94.88,94.94,88650.0,92.2198,92.2198,91.9388,91.9969,88650.0
2024-06-14 14:00:00,94.94,95.16,94.82,95.12,156638.0,91.9969,92.2101,91.8806,92.1713,156638.0
2024-06-14 14:30:00,95.1,95.25,95.06,95.18,83557.0,92.152,92.2973,92.1132,92.2295,83557.0
2024-06-14 15:00:00,95.17,95.38,95.13,95.32,111649.0,92.2198,92.4233,92.181,92.3651,111649.0
2024-06-14 15:30:00,95.3,95.52,95.24,95.51,325459.0,92.3458,92.5589,92.2876,92.5493,325459.0
2024-06-17 09:30:00,95.01,95.92,94.68,95.5,168432.0,92.0648,92.9465,91.745,92.5396,168432.0
2024-06-17 10:00:00,95.5,95.97,95.46,95.81,107847.0,92.5396,92.995,92.5008,92.84,107847.0
2024-06-17 10:30:00,95.78,95.94,95.62,95.82,94244.0,92.8109,92.9659,92.6558,92.8496,94244.0
2024-06-17 11:00:00,95.83,96.08,95.75,95.99,106482.0,92.8593,93.1016,92.7818,93.0144,106482.0
2024-06-17 11:30:00,95.99,96.06,95.85,95.88,81748.0,93.0144,93.0822,92.8787,92.9078,81748.0
2024-06-17 12:00:00,95.87,96.25,95.87,96.24,70498.0,92.8981,93.2663,92.8981,93.2566,70498.0
2024-06-17 12:30:00,96.27,96.36,96.15,96.23,97496.0,93.2857,93.3729,93.1694,93.2469,97496.0
2024-06-17 13:00:00,96.24,96.33,96.12,96.14,92619.0,93.2566,93.3438,93.1403,93.1597,92619.0
2024-06-17 13:30:00,96.14,96.38,96.13,96.21,119899.0,93.1597,93.3923,93.15,93.2276,119899.0
2024-06-17 14:00:00,96.2,96.84,96.18,96.81,174025.0,93.2179,93.838,93.1985,93.809,174025.0
2024-06-17 14:30:00,96.81,96.97,96.5,96.56,206391.0,93.809,93.964,93.5086,93.5667,206391.0
2024-06-17 15:00:00,96.56,96.9,96.5,96.87,191885.0,93.5667,93.8962,93.5086,93.8671,191885.0
2024-06-17 15:30:00,96.87,97.19,96.79,97.02,929755.0,93.8671,94.1772,93.7896,94.0124,929755.0
2024-06-18 09:30:00,97.02,97.69,96.81,97.44,200742.0,94.0124,94.6617,93.809,94.4194,200742.0
2024-06-18 10:00:00,97.43,97.63,97.24,97.45,108795.0,94.4097,94.6035,94.2256,94.4291,108795.0
2024-06-18 10:30:00,97.47,97.61,97.03,97.07,173982.0,94.4485,94.5842,94.0221,94.0609,173982.0
2024-06-18 11:00:00,97.08,97.4,96.96,97.28,91470.0,94.0706,94.3807,93.9543,94.2644,91470.0
2024-06-18 11:30:00,97.27,97.48,97.26,97.47,82337.0,94.2547,94.4582,94.245,94.4485,82337.0
2024-06-18 12:00:00,97.47,97.67,97.29,97.34,99088.0,94.4485,94.6423,94.2741,94.3225,99088.0
2024-06-18 12:30:00,97.34,97.37,97.25,97.28,71238.0,94.3225,94.3516,94.2353,94.2644,71238.0
2024-06-18 13:00:00,97.28,97.35,97.13,97.21,116865.0,94.2644,94.3322,94.119,94.1966,116865.0
2024-06-18 13:30:00,97.2,97.51,97.2,97.37,85314.0,94.1869,94.4873,94.1869,94.3516,85314.0
2024-06-18 14:00:00,97.37,97.37,97.22,97.29,93323.0,94.3516,94.3516,94.2062,94.2741,93323.0
2024-06-18 14:30:00,97.28,97.4,97.26,97.4,79828.0,94.2644,94.3807,94.245,94.3807,79828.0
2024-06-18 15:00:00,97.4,97.45,97.26,97.33,109890.0,94.3807,94.4291,94.245,94.3128,109890.0
2024-06-18 15:30:00,97.31,97.59,97.23,97.59,428121.0,94.2935,94.5648,94.2159,94.5648,428121.0
2024-06-20 09:30:00,97.75,98.03,97.53,97.6,190370.0,94.7198,94.9911,94.5066,94.5745,190370.0
2024-06-20 10:00:00,97.6,97.89,97.51,97.52,191781.0,94.5745,94.8555,94.4873,94.4969,191781.0
2024-06-20 10:30:00,97.49,97.59,97.2,97.26,86897.0,94.4679,94.5648,94.1869,94.245,86897.0
2024-06-20 11:00:00,97.24,97.32,97.13,97.24,91281.0,94.2256,94.3031,94.119,94.2256,91281.0
2024-06-20 11:30:00,97.23,97.41,97.11,97.33,87613.0,94.2159,94.3904,94.0997,94.3128,87613.0
2024-06-20 12:00:00,97.32,97.37,97.21,97.3,97154.0,94.3031,94.3516,94.1966,94.2838,97154.0
2024-06-20 12:30:00,97.3,97.5,97.22,97.45,92139.0,94.2838,94.4776,94.2062,94.4291,92139.0
2024-06-20 13:00:00,97.45,97.49,97.27,97.46,76059.0,94.4291,94.4679,94.2547,94.4388,76059.0
2024-06-20 13:30:00,97.47,97.63,97.41,97.56,118751.0,94.4485,94.6035,94.3904,94.5357,118751.0
2024-06-20 14:00:00,97.58,97.75,97.55,97.74,141008.0,94.5551,94.7198,94.526,94.7101,141008.0
2024-06-20 14:30:00,97.73,97.74,97.56,97.58,139591.0,94.7004,94.7101,94.5357,94.5551,139591.0
2024-06-20 15:00:00,97.59,97.64,97.34,97.51,191721.0,94.5648,94.6132,94.3225,94.4873,191721.0
2024-06-20 15:30:00,97.51,97.57,97.29,97.45,372760.0,94.4873,94.5454,94.2741,94.4291,372760.0
2024-06-21 09:30:00,97.32,97.36,96.49,97.04,1296787.0,94.3031,94.3419,93.4989,94.0318,1296787.0
2024-06-21 10:00:00,97.06,97.29,97.01,97.2,172616.0,94.0512,94.2741,94.0028,94.1869,172616.0
2024-06-21 10:30:00,97.2,97.25,97.01,97.12,135829.0,94.1869,94.2353,94.0028,94.1093,135829.0
2024-06-21 11:00:00,97.1,97.16,96.76,96.77,96184.0,94.09,94.1481,93.7605,93.7702,96184.0
2024-06-21 11:30:00,96.76,96.86,96.63,96.71,182289.0,93.7605,93.8574,93.6345,93.7121,182289.0
2024-06-21 12:00:00,96.72,96.74,96.46,96.58,550822.0,93.7217,93.7411,93.4698,93.5861,550822.0
2024-06-21 12:30:00,96.59,96.66,96.41,96.59,148006.0,93.5958,93.6636,93.4214,93.5958,148006.0
2024-06-21 13:00:00,96.59,96.76,96.54,96.65,81765.0,93.5958,93.7605,93.5473,93.6539,81765.0
2024-06-21 13:30:00,96.64,96.75,96.58,96.66,111463.0,93.6442,93.7508,93.5861,93.6636,111463.0
2024-06-21 14:00:00,96.66,97.05,96.57,96.97,142263.0,93.6636,94.0415,93.5764,93.964,142263.0
2024-06-21 14:30:00,96.97,97.07,96.81,96.97,98688.0,93.964,94.0609,93.809,93.964,98688.0
2024-06-21 15:00:00,96.99,97.14,96.96,97.05,180462.0,93.9834,94.1287,93.9543,94.0415,180462.0
2024-06-21 15:30:00,97.06,97.13,95.89,96.1,1620695.0,94.0512,94.119,92.9175,93.121,1620695.0
2024-06-24 09:30:00,96.73,96.93,96.18,96.77,275034.0,93.7314,93.9252,93.1985,93.7702,275034.0
2024-06-24 10:00:00,96.78,97.17,96.65,97.09,364002.0,93.7799,94.1578,93.6539,94.0803,364002.0
2024-06-24 10:30:00,97.1,97.41,97.01,97.1,443435.0,94.09,94.3904,94.0028,94.09,443435.0
2024-06-24 11:00:00,97.09,97.15,96.94,97.1,162024.0,94.0803,94.1384,93.9349,94.09,162024.0
2024-06-24 11:30:00,97.09,97.23,96.92,97.1,96806.0,94.0803,94.2159,93.9155,94.09,96806.0
2024-06-24 12:00:00,97.1,97.27,97.07,97.08,378662.0,94.09,94.2547,94.0609,94.0706,378662.0
2024-06-24 12:30:00,97.08,97.18,96.92,96.98,117489.0,94.0706,94.1675,93.9155,93.9737,117489.0
2024-06-24 13:00:00,96.97,97.14,96.83,97.04,100020.0,93.964,94.1287,93.8283,94.0318,100020.0
2024-06-24 13:30:00,97.03,97.18,96.97,97.08,141314.0,94.0221,94.1675,93.964,94.0706,141314.0
2024-06-24 14:00:00,97.09,97.11,97.01,97.09,145548.0,94.0803,94.0997,94.0028,94.0803,145548.0
2024-06-24 14:30:00,97.08,97.2,97.02,97.05,128434.0,94.0706,94.1869,94.0124,94.0415,128434.0
2024-06-24 15:00:00,97.03,97.66,96.98,97.42,823461.0,94.0221,94.6326,93.9737,94.4,823461.0
2024-06-24 15:30:00,97.43,97.54,97.03,97.13,1135585.0,94.4097,94.5163,94.0221,94.119,1135585.0
2024-06-25 09:30:00,96.79,98.34,96.68,97.99,827863.0,93.7896,95.2915,93.683,94.9524,827863.0
2024-06-25 10:00:00,97.93,98.22,97.82,97.88,369829.0,94.8942,95.1752,94.7876,94.8458,369829.0
2024-06-25 10:30:00,97.88,97.92,97.58,97.79,330532.0,94.8458,94.8845,94.5551,94.7586,330532.0
2024-06-25 11:00:00,97.79,97.8,97.38,97.47,164122.0,94.7586,94.7683,94.3613,94.4485,164122.0
2024-06-25 11:30:00,97.47,97.82,97.47,97.72,222906.0,94.4485,94.7876,94.4485,94.6907,222906.0
2024-06-25 12:00:00,97.72,97.72,97.48,97.62,152676.0,94.6907,94.6907,94.4582,94.5938,152676.0
2024-06-25 12:30:00,97.62,97.75,97.45,97.72,121431.0,94.5938,94.7198,94.4291,94.6907,121431.0
2024-06-25 13:00:00,97.71,97.8,97.56,97.76,252968.0,94.6811,94.7683,94.5357,94.7295,252968.0
2024-06-25 13:30:00,97.77,97.84,97.72,97.73,144808.0,94.7392,94.807,94.6907,94.7004,144808.0
2024-06-25 14:00:00,97.73,97.78,97.6,97.78,127070.0,94.7004,94.7489,94.5745,94.7489,127070.0
2024-06-25 14:30:00,97.78,97.79,97.6,97.73,134365.0,94.7489,94.7586,94.5745,94.7004,134365.0
2024-06-25 15:00:00,97.73,97.89,97.7,97.81,209230.0,94.7004,94.8555,94.6714,94.778,209230.0
2024-06-25 15:30:00,97.81,97.84,97.62,97.79,635775.0,94.778,94.807,94.5938,94.7586,635775.0
2024-06-26 09:30:00,97.38,97.68,96.53,96.91,195120.0,94.3613,94.652,93.5376,93.9059,195120.0
2024-06-26 10:00:00,96.82,96.83,96.34,96.51,113924.0,93.8186,93.8283,93.3535,93.5183,113924.0
2024-06-26 10:30:00,96.5,96.56,96.08,96.56,76763.0,93.5086,93.5667,93.1016,93.5667,76763.0
2024-06-26 11:00:00,96.52,96.75,96.36,96.71,124797.0,93.5279,93.7508,93.3729,93.7121,124797.0
2024-06-26 11:30:00,96.71,96.87,96.63,96.81,89384.0,93.7121,93.8671,93.6345,93.809,89384.0
2024-06-26 12:00:00,96.81,96.88,96.65,96.72,87551.0,93.809,93.8768,93.6539,93.7217,87551.0
2024-06-26 12:30:00,96.72,96.75,96.57,96.66,63436.0,93.7217,93.7508,93.5764,93.6636,63436.0
2024-06-26 13:00:00,96.66,96.7,96.5,96.6,76915.0,93.6636,93.7024,93.5086,93.6055,76915.0
2024-06-26 13:30:00,96.61,96.62,96.51,96.61,72022.0,93.6152,93.6248,93.5183,93.6152,72022.0
2024-06-26 14:00:00,96.6,96.7,96.55,96.66,76232.0,93.6055,93.7024,93.557,93.6636,76232.0
2024-06-26 14:30:00,96.67,96.74,96.57,96.71,180618.0,93.6733,93.7411,93.5764,93.7121,180618.0
2024-06-26 15:00:00,96.73,96.78,96.58,96.67,142990.0,93.7314,93.7799,93.5861,93.6733,142990.0
2024-06-26 15:30:00,96.66,97.04,96.65,96.89,490168.0,93.6636,94.0318,93.6539,93.8865,490168.0
2024-06-27 09:30:00,96.08,96.3,95.59,96.12,355406.0,93.1016,93.3148,92.6268,93.1403,355406.0
2024-06-27 10:00:00,96.14,96.32,95.94,96.31,388635.0,93.1597,93.3341,92.9659,93.3245,388635.0
2024-06-27 10:30:00,96.33,96.34,95.81,95.87,227985.0,93.3438,93.3535,92.84,92.8981,227985.0
2024-06-27 11:00:00,95.86,96.0,95.6,95.88,203259.0,92.8884,93.0241,92.6365,92.9078,203259.0
2024-06-27 11:30:00,95.87,95.97,95.72,95.75,142561.0,92.8981,92.995,92.7527,92.7818,142561.0
2024-06-27 12:00:00,95.75,95.76,95.46,95.63,150306.0,92.7818,92.7915,92.5008,92.6655,150306.0
2024-06-27 12:30:00,95.64,95.73,95.53,95.53,101349.0,92.6752,92.7624,92.5686,92.5686,101349.0
2024-06-27 13:00:00,95.55,95.69,95.54,95.63,95292.0,92.588,92.7237,92.5783,92.6655,95292.0
2024-06-27 13:30:00,95.62,95.62,95.45,95.46,106162.0,92.6558,92.6558,92.4911,92.5008,106162.0
2024-06-27 14:00:00,95.47,95.47,95.26,95.3,137700.0,92.5105,92.5105,92.307,92.3458,137700.0
2024-06-27 14:30:00,95.29,95.52,95.17,95.39,168116.0,92.3361,92.5589,92.2198,92.433,168116.0
2024-06-27 15:00:00,95.38,95.58,95.18,95.45,267579.0,92.4233,92.6171,92.2295,92.4911,267579.0
2024-06-27 15:30:00,95.45,95.79,95.32,95.77,723447.0,92.4911,92.8206,92.3651,92.8012,723447.0
2024-06-28 09:30:00,96.74,96.88,96.16,96.28,256652.0,93.7411,93.8768,93.1791,93.2954,256652.0
2024-06-28 10:00:00,96.37,96.74,96.27,96.69,140017.0,93.3826,93.7411,93.2857,93.6927,140017.0
2024-06-28 10:30:00,96.72,97.23,96.71,96.94,227039.0,93.7217,94.2159,93.7121,93.9349,227039.0
2024-06-28 11:00:00,96.92,96.92,96.43,96.47,155933.0,93.9155,93.9155,93.4407,93.4795,155933.0
2024-06-28 11:30:00,96.47,96.62,96.32,96.49,160280.0,93.4795,93.6248,93.3341,93.4989,160280.0
2024-06-28 12:00:00,96.49,96.64,96.43,96.58,154522.0,93.4989,93.6442,93.4407,93.5861,154522.0
2024-06-28 12:30:00,96.57,96.64,96.33,96.53,110497.0,93.5764,93.6442,93.3438,93.5376,110497.0
2024-06-28 13:00:00,96.53,96.65,96.37,96.38,117707.0,93.5376,93.6539,93.3826,93.3923,117707.0
2024-06-28 13:30:00,96.38,96.63,96.37,96.52,208776.0,93.3923,93.6345,93.3826,93.5279,208776.0
2024-06-28 14:00:00,96.51,96.55,96.36,96.44,122019.0,93.5183,93.557,93.3729,93.4504,122019.0
2024-06-28 14:30:00,96.44,96.62,96.37,96.54,238968.0,93.4504,93.6248,93.3826,93.5473,238968.0
2024-06-28 15:00:00,96.53,96.61,96.38,96.6,216696.0,93.5376,93.6152,93.3923,93.6055,216696.0
2024-06-28 15:30:00,96.6,97.32,96.39,97.18,1422002.0,93.6055,94.3031,93.402,94.1675,1422002.0
2024-07-01 09:30:00,97.52,99.38,97.44,98.82,613025.0,94.4969,96.2993,94.4194,95.7566,613025.0
2024-07-01 10:00:00,98.82,99.14,98.25,98.34,442925.0,95.7566,96.0667,95.2043,95.2915,442925.0
2024-07-01 10:30:00,98.36,98.41,97.96,98.0,218106.0,95.3109,95.3594,94.9233,94.9621,218106.0
2024-07-01 11:00:00,97.99,98.31,97.98,98.28,179206.0,94.9524,95.2625,94.9427,95.2334,179206.0
2024-07-01 11:30:00,98.29,98.47,98.11,98.26,257993.0,95.2431,95.4175,95.0687,95.214,257993.0
2024-07-01 12:00:00,98.26,98.41,98.13,98.4,133889.0,95.214,95.3594,95.088,95.3497,133889.0
2024-07-01 12:30:00,98.4,98.64,98.38,98.53,160940.0,95.3497,95.5822,95.3303,95.4756,160940.0
2024-07-01 13:00:00,98.54,98.85,98.52,98.79,181398.0,95.4853,95.7857,95.4659,95.7276,181398.0
2024-07-01 13:30:00,98.79,99.16,98.75,98.92,220831.0,95.7276,96.0861,95.6888,95.8535,220831.0
2024-07-01 14:00:00,98.93,98.94,98.73,98.75,140369.0,95.8632,95.8729,95.6694,95.6888,140369.0
2024-07-01 14:30:00,98.74,99.07,98.69,98.91,229239.0,95.6791,95.9989,95.6307,95.8439,229239.0
2024-07-01 15:00:00,98.91,99.05,98.85,98.9,199333.0,95.8439,95.9795,95.7857,95.8342,199333.0
2024-07-01 15:30:00,98.9,99.19,98.89,99.16,813279.0,95.8342,96.1152,95.8245,96.0861,813279.0
2024-07-02 09:30:00,98.97,99.14,98.62,98.95,184092.0,95.902,96.0667,95.5628,95.8826,184092.0
2024-07-02 10:00:00,98.97,99.43,98.75,99.4,252771.0,95.902,96.3477,95.6888,96.3187,252771.0
2024-07-02 10:30:00,99.4,99.44,99.03,99.17,269513.0,96.3187,96.3574,95.9601,96.0958,269513.0
2024-07-02 11:00:00,99.16,99.18,98.88,99.13,148660.0,96.0861,96.1055,95.8148,96.057,148660.0
2024-07-02 11:30:00,99.15,99.23,99.01,99.01,183993.0,96.0764,96.1539,95.9408,95.9408,183993.0
2024-07-02 12:00:00,99.02,99.09,98.71,99.05,109926.0,95.9504,96.0183,95.6501,95.9795,109926.0
2024-07-02 12:30:00,99.05,99.07,98.8,98.88,96976.0,95.9795,95.9989,95.7373,95.8148,96976.0
2024-07-02 13:00:00,98.87,99.09,98.87,98.94,87387.0,95.8051,96.0183,95.8051,95.8729,87387.0
2024-07-02 13:30:00,98.93,99.1,98.87,99.01,107316.0,95.8632,96.028,95.8051,95.9408,107316.0
2024-07-02 14:00:00,99.01,99.37,98.97,99.36,164310.0,95.9408,96.2896,95.902,96.2799,164310.0
2024-07-02 14:30:00,99.37,99.44,99.32,99.33,171840.0,96.2896,96.3574,96.2411,96.2508,171840.0
2024-07-02 15:00:00,99.34,99.56,99.23,99.55,306338.0,96.2605,96.4737,96.1539,96.464,306338.0
2024-07-02 15:30:00,99.54,99.8,99.54,99.67,785566.0,96.4543,96.7063,96.4543,96.5803,785566.0
2024-07-03 09:30:00,99.93,100.03,99.5,99.84,349980.0,96.8322,96.9291,96.4156,96.745,349980.0
2024-07-03 10:00:00,99.84,100.6,99.7,100.39,325085.0,96.745,97.4815,96.6094,97.278,325085.0
2024-07-03 10:30:00,100.38,100.5,100.22,100.37,240129.0,97.2683,97.3846,97.1132,97.2586,240129.0
2024-07-03 11:00:00,100.38,100.44,100.06,100.09,155767.0,97.2683,97.3264,96.9582,96.9873,155767.0
2024-07-03 11:30:00,100.08,100.23,100.01,100.02,123008.0,96.9776,97.1229,96.9098,96.9194,123008.0
2024-07-03 12:00:00,100.01,100.11,99.87,99.96,164738.0,96.9098,97.0067,96.7741,96.8613,164738.0
2024-07-03 12:30:00,99.95,100.16,99.93,100.09,379314.0,96.8516,97.0551,96.8322,96.9873,379314.0
2024-07-05 09:30:00,100.1,100.11,99.38,99.47,218807.0,96.997,97.0067,96.2993,96.3865,218807.0
2024-07-05 10:00:00,99.45,99.56,99.08,99.31,118279.0,96.3671,96.4737,96.0086,96.2315,118279.0
2024-07-05 10:30:00,99.28,99.44,99.16,99.3,125837.0,96.2024,96.3574,96.0861,96.2218,125837.0
2024-07-05 11:00:00,99.27,99.31,99.1,99.19,125266.0,96.1927,96.2315,96.028,96.1152,125266.0
2024-07-05 11:30:00,99.19,99.2,99.01,99.07,94611.0,96.1152,96.1249,95.9408,95.9989,94611.0
2024-07-05 12:00:00,99.07,99.17,98.91,98.95,98575.0,95.9989,96.0958,95.8439,95.8826,98575.0
2024-07-05 12:30:00,98.95,99.23,98.92,99.2,79091.0,95.8826,96.1539,95.8535,96.1249,79091.0
2024-07-05 13:00:00,99.2,99.33,99.17,99.26,68076.0,96.1249,96.2508,96.0958,96.183,68076.0
2024-07-05 13:30:00,99.26,99.52,99.26,99.45,58200.0,96.183,96.4349,96.183,96.3671,58200.0
2024-07-05 14:00:00,99.45,99.45,99.28,99.41,66000.0,96.3671,96.3671,96.2024,96.3284,66000.0
2024-07-05 14:30:00,99.41,99.45,99.35,99.42,84883.0,96.3284,96.3671,96.2702,96.338,84883.0
2024-07-05 15:00:00,99.42,99.42,99.24,99.29,91013.0,96.338,96.338,96.1636,96.2121,91013.0
2024-07-05 15:30:00,99.29,99.59,99.23,99.58,434987.0,96.2121,96.5028,96.1539,96.4931,434987.0
2024-07-08 09:30:00,99.83,101.02,99.83,100.83,266023.0,96.7353,97.8884,96.7353,97.7043,266023.0
2024-07-08 10:00:00,100.81,101.07,100.72,101.03,207685.0,97.685,97.9369,97.5977,97.8981,207685.0
2024-07-08 10:30:00,101.03,101.27,100.93,101.12,124644.0,97.8981,98.1307,97.8012,97.9853,124644.0
2024-07-08 11:00:00,101.13,101.22,100.72,100.75,116819.0,97.995,98.0822,97.5977,97.6268,116819.0
2024-07-08 11:30:00,100.75,100.84,100.66,100.76,106299.0,97.6268,97.714,97.5396,97.6365,106299.0
2024-07-08 12:00:00,100.8,100.91,100.67,100.9,96392.0,97.6753,97.7819,97.5493,97.7722,96392.0
2024-07-08 12:30:00,100.9,101.0,100.75,100.79,69958.0,97.7722,97.8691,97.6268,97.6656,69958.0
2024-07-08 13:00:00,100.79,100.81,100.54,100.55,87792.0,97.6656,97.685,97.4233,97.433,87792.0
2024-07-08 13:30:00,100.55,100.73,100.54,100.67,69538.0,97.433,97.6074,97.4233,97.5493,69538.0
2024-07-08 14:00:00,100.67,100.67,100.46,100.48,92032.0,97.5493,97.5493,97.3458,97.3652,92032.0
2024-07-08 14:30:00,100.48,100.51,100.29,100.48,93076.0,97.3652,97.3943,97.1811,97.3652,93076.0
2024-07-08 15:00:00,100.48,100.54,100.38,100.4,112058.0,97.3652,97.4233,97.2683,97.2877,112058.0
2024-07-08 15:30:00,100.39,100.61,100.36,100.59,531111.0,97.278,97.4912,97.2489,97.4718,531111.0
2024-07-09 09:30:00,100.6,101.1,99.98,100.55,351833.0,97.4815,97.966,96.8807,97.433,351833.0
2024-07-09 10:00:00,100.58,100.73,100.33,100.45,229143.0,97.4621,97.6074,97.2198,97.3361,229143.0
2024-07-09 10:30:00,100.44,100.66,100.26,100.62,130156.0,97.3264,97.5396,97.152,97.5008,130156.0
2024-07-09 11:00:00,100.64,101.47,100.6,101.44,288565.0,97.5202,98.3245,97.4815,98.2954,288565.0
2024-07-09 11:30:00,101.44,102.07,101.42,101.98,279097.0,98.2954,98.9059,98.276,98.8187,279097.0
2024-07-09 12:00:00,101.99,102.2,101.87,102.19,285928.0,98.8284,99.0319,98.7121,99.0222,285928.0
2024-07-09 12:30:00,102.18,102.58,102.12,102.37,421587.0,99.0125,99.4001,98.9543,99.1966,421587.0
2024-07-09 13:00:00,102.38,102.62,102.31,102.51,243714.0,99.2063,99.4388,99.1385,99.3323,243714.0
2024-07-09 13:30:00,102.51,102.87,102.44,102.51,256752.0,99.3323,99.6811,99.2644,99.3323,256752.0
2024-07-09 14:00:00,102.51,102.72,102.39,102.59,235354.0,99.3323,99.5357,99.216,99.4098,235354.0
2024-07-09 14:30:00,102.59,102.63,102.26,102.36,233963.0,99.4098,99.4485,99.09,99.1869,233963.0
2024-07-09 15:00:00,102.37,102.64,102.31,102.64,214414.0,99.1966,99.4582,99.1385,99.4582,214414.0
2024-07-09 15:30:00,102.65,102.9,102.48,102.61,790376.0,99.4679,99.7102,99.3032,99.4292,790376.0
2024-07-10 09:30:00,102.51,102.88,102.06,102.68,348099.0,99.3323,99.6908,98.8962,99.497,348099.0
2024-07-10 10:00:00,102.69,102.9,102.66,102.8,256489.0,99.5067,99.7102,99.4776,99.6133,256489.0
2024-07-10 10:30:00,102.81,103.1,102.75,103.06,283477.0,99.623,99.904,99.5648,99.8652,283477.0
2024-07-10 11:00:00,103.06,103.2,102.91,103.18,197057.0,99.8652,100.0009,99.7199,99.9815,197057.0
2024-07-10 11:30:00,103.18,103.21,102.85,102.9,141568.0,99.9815,100.0106,99.6617,99.7102,141568.0
2024-07-10 12:00:00,102.9,103.11,102.8,103.1,139643.0,99.7102,99.9137,99.6133,99.904,139643.0
2024-07-10 12:30:00,103.1,103.15,102.89,103.04,210644.0,99.904,99.9524,99.7005,99.8458,210644.0
2024-07-10 13:00:00,103.05,103.21,103.0,103.06,194631.0,99.8555,100.0106,99.8071,99.8652,194631.0
2024-07-10 13:30:00,103.06,103.26,102.99,103.17,120627.0,99.8652,100.059,99.7974,99.9718,120627.0
2024-07-10 14:00:00,103.17,103.19,103.04,103.05,98066.0,99.9718,99.9912,99.8458,99.8555,98066.0
2024-07-10 14:30:00,103.06,103.21,103.04,103.13,140233.0,99.8652,100.0106,99.8458,99.933,140233.0
2024-07-10 15:00:00,103.13,103.27,103.03,103.14,168516.0,99.933,100.0687,99.8361,99.9427,168516.0
2024-07-10 15:30:00,103.14,103.51,103.06,103.45,664449.0,99.9427,100.3013,99.8652,100.2431,664449.0
2024-07-11 09:30:00,104.25,104.48,103.94,104.26,436406.0,101.0183,101.2412,100.7179,101.028,436406.0
2024-07-11 10:00:00,104.27,105.13,104.2,104.84,754275.0,101.0377,101.871,100.9699,101.59,754275.0
2024-07-11 10:30:00,104.84,105.29,104.75,105.03,339875.0,101.59,102.0261,101.5028,101.7741,339875.0
2024-07-11 11:00:00,105.03,105.16,104.83,105.02,312340.0,101.7741,101.9001,101.5803,101.7644,312340.0
2024-07-11 11:30:00,105.02,105.03,104.48,104.69,385319.0,101.7644,101.7741,101.2412,101.4447,385319.0
2024-07-11 12:00:00,104.69,104.87,104.52,104.64,281649.0,101.4447,101.6191,101.2799,101.3962,281649.0
2024-07-11 12:30:00,104.65,104.69,104.34,104.57,194947.0,101.4059,101.4447,101.1055,101.3284,194947.0
2024-07-11 13:00:00,104.58,104.88,104.5,104.87,114728.0,101.3381,101.6288,101.2606,101.6191,114728.0
2024-07-11 13:30:00,104.87,104.98,104.78,104.93,129809.0,101.6191,101.7257,101.5319,101.6772,129809.0
2024-07-11 14:00:00,104.94,105.0,104.68,104.69,164503.0,101.6869,101.7451,101.435,101.4447,164503.0
2024-07-11 14:30:00,104.7,104.98,104.69,104.84,154273.0,101.4544,101.7257,101.4447,101.59,154273.0
2024-07-11 15:00:00,104.84,104.96,104.72,104.78,389308.0,101.59,101.7063,101.4737,101.5319,389308.0
2024-07-11 15:30:00,104.79,104.96,104.62,104.64,1168974.0,101.5416,101.7063,101.3768,101.3962,1168974.0
2024-07-12 09:30:00,105.0,105.8,104.9,105.16,562851.0,101.7451,102.5203,101.6482,101.9001,562851.0
2024-07-12 10:00:00,105.14,105.82,105.09,105.17,311414.0,101.8807,102.5396,101.8323,101.9098,311414.0
2024-07-12 10:30:00,105.15,105.15,104.56,104.91,674036.0,101.8904,101.8904,101.3187,101.6579,674036.0
2024-07-12 11:00:00,104.92,105.23,104.89,105.19,223026.0,101.6675,101.9679,101.6385,101.9292,223026.0
2024-07-12 11:30:00,105.19,105.43,105.17,105.27,235395.0,101.9292,102.1617,101.9098,102.0067,235395.0
2024-07-12 12:00:00,105.26,105.33,104.9,104.97,174890.0,101.997,102.0648,101.6482,101.716,174890.0
2024-07-12 12:30:00,104.98,105.07,104.87,105.05,109891.0,101.7257,101.8129,101.6191,101.7935,109891.0
2024-07-12 13:00:00,105.05,105.13,104.84,105.13,225468.0,101.7935,101.871,101.59,101.871,225468.0
2024-07-12 13:30:00,105.13,105.22,104.98,105.01,128145.0,101.871,101.9582,101.7257,101.7548,128145.0
2024-07-12 14:00:00,105.01,105.12,104.92,105.05,184493.0,101.7548,101.8613,101.6675,101.7935,184493.0
2024-07-12 14:30:00,105.05,105.05,104.75,104.99,153848.0,101.7935,101.7935,101.5028,101.7354,153848.0
2024-07-12 15:00:00,105.0,105.14,104.87,104.98,184225.0,101.7451,101.8807,101.6191,101.7257,184225.0
2024-07-12 15:30:00,104.98,105.02,103.97,104.17,1114425.0,101.7257,101.7644,100.747,100.9408,1114425.0
2024-07-15 09:30:00,103.94,104.55,103.24,103.46,1210073.0,100.7179,101.309,100.0396,100.2528,1210073.0
2024-07-15 10:00:00,103.46,104.28,103.45,104.19,407382.0,100.2528,101.0474,100.2431,100.9602,407382.0
2024-07-15 10:30:00,104.21,105.05,104.18,104.98,305986.0,100.9796,101.7935,100.9505,101.7257,305986.0
2024-07-15 11:00:00,104.98,105.44,104.93,105.34,248061.0,101.7257,102.1714,101.6772,102.0745,248061.0
2024-07-15 11:30:00,105.34,105.72,105.23,105.67,444700.0,102.0745,102.4427,101.9679,102.3943,444700.0
2024-07-15 12:00:00,105.64,105.81,105.51,105.61,190556.0,102.3652,102.53,102.2393,102.3362,190556.0
2024-07-15 12:30:00,105.6,105.74,105.46,105.71,250892.0,102.3265,102.4621,102.1908,102.4331,250892.0
2024-07-15 13:00:00,105.73,105.81,105.56,105.61,314640.0,102.4524,102.53,102.2877,102.3362,314640.0
2024-07-15 13:30:00,105.6,105.86,105.47,105.8,126732.0,102.3265,102.5784,102.2005,102.5203,126732.0
2024-07-15 14:00:00,105.8,105.93,105.66,105.91,141463.0,102.5203,102.6462,102.3846,102.6269,141463.0
2024-07-15 14:30:00,105.92,106.01,105.58,105.66,162143.0,102.6365,102.7238,102.3071,102.3846,162143.0
2024-07-15 15:00:00,105.65,106.53,105.62,105.94,1084002.0,102.3749,103.2276,102.3458,102.6559,1084002.0
2024-07-15 15:30:00,105.94,106.01,105.02,105.33,1467681.0,102.6559,102.7238,101.7644,102.0648,1467681.0
2024-07-16 09:30:00,104.13,104.89,102.81,104.77,2321420.0,100.902,101.6385,99.623,101.5222,2321420.0
2024-07-16 10:00:00,104.73,107.32,104.73,107.02,1691255.0,101.4834,103.9931,101.4834,103.7024,1691255.0
2024-07-16 10:30:00,107.04,109.11,106.84,108.47,1572031.0,103.7218,105.7277,103.528,105.1075,1572031.0
2024-07-16 11:00:00,108.43,108.52,107.3,107.45,991463.0,105.0687,105.1559,103.9738,104.1191,991463.0
2024-07-16 11:30:00,107.46,107.54,106.87,107.38,477305.0,104.1288,104.2063,103.5571,104.0513,477305.0
2024-07-16 12:00:00,107.39,108.21,107.37,107.97,424390.0,104.061,104.8556,104.0416,104.623,424390.0
2024-07-16 12:30:00,107.95,108.16,107.07,107.43,259115.0,104.6036,104.8071,103.7509,104.0997,259115.0
2024-07-16 13:00:00,107.42,107.43,106.28,107.01,360388.0,104.09,104.0997,102.9854,103.6928,360388.0
2024-07-16 13:30:00,107.01,107.11,105.83,106.24,505755.0,103.6928,103.7897,102.5493,102.9466,505755.0
2024-07-16 14:00:00,106.24,106.89,106.19,106.79,319969.0,102.9466,103.5765,102.8982,103.4796,319969.0
2024-07-16 14:30:00,106.81,107.06,106.75,106.88,315292.0,103.499,103.7412,103.4408,103.5668,315292.0
2024-07-16 15:00:00,106.87,107.07,106.76,106.81,386573.0,103.5571,103.7509,103.4505,103.499,386573.0
2024-07-16 15:30:00,106.8,106.89,105.65,106.24,1455326.0,103.4893,103.5765,102.3749,102.9466,1455326.0
2024-07-17 09:30:00,105.09,106.57,104.53,106.53,1692516.0,101.8323,103.2664,101.2896,103.2276,1692516.0
2024-07-17 10:00:00,106.5,107.02,105.77,106.34,953456.0,103.1986,103.7024,102.4912,103.0435,953456.0
2024-07-17 10:30:00,106.37,106.72,106.24,106.54,378870.0,103.0726,103.4117,102.9466,103.2373,378870.0
2024-07-17 11:00:00,106.53,106.73,106.37,106.59,334406.0,103.2276,103.4214,103.0726,103.2858,334406.0
2024-07-17 11:30:00,106.61,107.59,106.58,107.54,442430.0,103.3052,104.2548,103.2761,104.2063,442430.0
2024-07-17 12:00:00,107.54,107.71,106.84,106.86,512178.0,104.2063,104.3711,103.528,103.5474,512178.0
2024-07-17 12:30:00,106.86,107.0,106.48,106.75,332398.0,103.5474,103.6831,103.1792,103.4408,332398.0
2024-07-17 13:00:00,106.75,106.78,106.13,106.17,316970.0,103.4408,103.4699,102.84,102.8788,316970.0
2024-07-17 13:30:00,106.15,106.49,106.0,106.48,401219.0,102.8594,103.1889,102.7141,103.1792,401219.0
2024-07-17 14:00:00,106.47,106.47,106.0,106.3,275155.0,103.1695,103.1695,102.7141,103.0048,275155.0
2024-07-17 14:30:00,106.3,106.51,106.13,106.18,216197.0,103.0048,103.2083,102.84,102.8885,216197.0
2024-07-17 15:00:00,106.17,106.64,106.16,106.4,292559.0,102.8788,103.3342,102.8691,103.1017,292559.0
2024-07-17 15:30:00,106.41,107.05,106.39,106.97,1012046.0,103.1114,103.7315,103.092,103.654,1012046.0
2024-07-18 09:30:00,106.53,106.92,106.06,106.51,443676.0,103.2276,103.6055,102.7722,103.2083,443676.0
2024-07-18 10:00:00,106.56,107.59,106.44,107.59,400002.0,103.2567,104.2548,103.1404,104.2548,400002.0
2024-07-18 10:30:00,107.59,107.63,106.74,106.9,451661.0,104.2548,104.2935,103.4311,103.5862,451661.0
2024-07-18 11:00:00,106.9,107.03,106.04,106.08,396528.0,103.5862,103.7121,102.7528,102.7916,396528.0
2024-07-18 11:30:00,106.09,106.2,105.27,105.37,326998.0,102.8013,102.9079,102.0067,102.1036,326998.0
2024-07-18 12:00:00,105.37,105.48,104.88,104.98,271109.0,102.1036,102.2102,101.6288,101.7257,271109.0
2024-07-18 12:30:00,104.98,105.18,104.93,105.13,225380.0,101.7257,101.9195,101.6772,101.871,225380.0
2024-07-18 13:00:00,105.14,105.33,105.12,105.18,194000.0,101.8807,102.0648,101.8613,101.9195,194000.0
2024-07-18 13:30:00,105.17,105.22,104.79,104.85,227809.0,101.9098,101.9582,101.5416,101.5997,227809.0
2024-07-18 14:00:00,104.86,104.87,104.5,104.73,237875.0,101.6094,101.6191,101.2606,101.4834,237875.0
2024-07-18 14:30:00,104.72,104.84,104.61,104.8,258573.0,101.4737,101.59,101.3672,101.5513,258573.0
2024-07-18 15:00:00,104.8,104.87,104.33,104.48,424654.0,101.5513,101.6191,101.0958,101.2412,424654.0
2024-07-18 15:30:00,104.48,104.96,104.41,104.77,1580629.0,101.2412,101.7063,101.1734,101.5222,1580629.0
2024-07-19 09:30:00,104.71,104.72,103.41,103.64,1452678.0,101.4641,101.4737,100.2044,100.4272,1452678.0
2024-07-19 10:00:00,103.67,103.67,102.76,102.8,533863.0,100.4563,100.4563,99.5745,99.6133,533863.0
2024-07-19 10:30:00,102.78,102.84,102.23,102.33,537693.0,99.5939,99.652,99.0609,99.1578,537693.0
2024-07-19 11:00:00,102.31,102.65,102.24,102.53,606472.0,99.1385,99.4679,99.0706,99.3516,606472.0
2024-07-19 11:30:00,102.57,103.25,102.5,103.23,326506.0,99.3904,100.0493,99.3226,100.0299,326506.0
2024-07-19 12:00:00,103.25,103.52,103.19,103.36,269466.0,100.0493,100.3109,99.9912,100.1559,269466.0
2024-07-19 12:30:00,103.36,103.37,103.0,103.06,209326.0,100.1559,100.1656,99.8071,99.8652,209326.0
2024-07-19 13:00:00,103.05,103.06,102.57,102.84,139635.0,99.8555,99.8652,99.3904,99.652,139635.0
2024-07-19 13:30:00,102.84,103.11,102.76,103.08,177074.0,99.652,99.9137,99.5745,99.8846,177074.0
2024-07-19 14:00:00,103.07,103.07,102.72,102.76,159550.0,99.8749,99.8749,99.5357,99.5745,159550.0
2024-07-19 14:30:00,102.76,102.99,102.74,102.92,224829.0,99.5745,99.7974,99.5551,99.7295,224829.0
2024-07-19 15:00:00,102.94,103.25,102.94,103.05,256958.0,99.7489,100.0493,99.7489,99.8555,256958.0
2024-07-19 15:30:00,103.05,103.05,101.73,102.11,1563780.0,99.8555,99.8555,98.5764,98.9447,1563780.0
2024-07-22 09:30:00,102.47,103.18,102.3,102.3,479111.0,99.2935,99.9815,99.1288,99.1288,479111.0
2024-07-22 10:00:00,102.3,102.73,101.95,102.71,333985.0,99.1288,99.5454,98.7896,99.5261,333985.0
2024-07-22 10:30:00,102.7,103.23,102.68,102.98,220357.0,99.5164,100.0299,99.497,99.7877,220357.0
2024-07-22 11:00:00,103.02,103.21,102.89,102.99,235621.0,99.8264,100.0106,99.7005,99.7974,235621.0
2024-07-22 11:30:00,102.98,103.15,102.66,102.68,428467.0,99.7877,99.9524,99.4776,99.497,428467.0
2024-07-22 12:00:00,102.69,102.82,102.5,102.56,200343.0,99.5067,99.6326,99.3226,99.3807,200343.0
2024-07-22 12:30:00,102.55,102.62,102.24,102.58,215174.0,99.371,99.4388,99.0706,99.4001,215174.0
2024-07-22 13:00:00,102.57,102.75,102.46,102.56,204876.0,99.3904,99.5648,99.2838,99.3807,204876.0
2024-07-22 13:30:00,102.56,102.77,102.53,102.69,170452.0,99.3807,99.5842,99.3516,99.5067,170452.0
2024-07-22 14:00:00,102.68,102.69,102.38,102.4,159329.0,99.497,99.5067,99.2063,99.2257,159329.0
2024-07-22 14:30:00,102.4,102.66,102.39,102.45,190878.0,99.2257,99.4776,99.216,99.2741,190878.0
2024-07-22 15:00:00,102.46,102.46,102.03,102.21,315383.0,99.2838,99.2838,98.8671,99.0416,315383.0
2024-07-22 15:30:00,102.2,102.79,102.17,102.48,1550332.0,99.0319,99.6036,99.0028,99.3032,1550332.0
2024-07-23 09:30:00,102.45,102.82,102.18,102.51,578382.0,99.2741,99.6326,99.0125,99.3323,578382.0
2024-07-23 10:00:00,102.51,103.08,102.49,102.91,531518.0,99.3323,99.8846,99.3129,99.7199,531518.0
2024-07-23 10:30:00,102.93,103.48,102.93,103.09,363917.0,99.7392,100.2722,99.7392,99.8943,363917.0
2024-07-23 11:00:00,103.09,103.66,103.05,103.53,245690.0,99.8943,100.4466,99.8555,100.3206,245690.0
2024-07-23 11:30:00,103.54,104.04,103.53,103.98,263470.0,100.3303,100.8148,100.3206,100.7567,263470.0
2024-07-23 12:00:00,103.99,104.17,103.66,103.75,168515.0,100.7664,100.9408,100.4466,100.5338,168515.0
2024-07-23 12:30:00,103.75,103.76,103.56,103.7,261137.0,100.5338,100.5435,100.3497,100.4854,261137.0
2024-07-23 13:00:00,103.7,103.94,103.67,103.7,169449.0,100.4854,100.7179,100.4563,100.4854,169449.0
2024-07-23 13:30:00,103.69,103.74,103.44,103.57,207926.0,100.4757,100.5241,100.2334,100.3594,207926.0
2024-07-23 14:00:00,103.58,103.78,103.51,103.72,147248.0,100.3691,100.5629,100.3013,100.5047,147248.0
2024-07-23 14:30:00,103.74,103.91,103.73,103.9,182293.0,100.5241,100.6889,100.5144,100.6792,182293.0
2024-07-23 15:00:00,103.9,103.96,103.7,103.93,277859.0,100.6792,100.7373,100.4854,100.7082,277859.0
2024-07-23 15:30:00,103.92,103.99,103.42,103.5,927024.0,100.6985,100.7664,100.214,100.2916,927024.0
2024-07-24 09:30:00,102.86,104.0,102.14,102.26,645177.0,99.6714,100.7761,98.9737,99.09,645177.0
2024-07-24 10:00:00,102.27,102.77,101.74,102.77,367709.0,99.0997,99.5842,98.5861,99.5842,367709.0
2024-07-24 10:30:00,102.76,103.51,102.71,103.24,220363.0,99.5745,100.3013,99.5261,100.0396,220363.0
2024-07-24 11:00:00,103.22,103.24,102.71,102.88,203834.0,100.0202,100.0396,99.5261,99.6908,203834.0
2024-07-24 11:30:00,102.88,103.26,102.83,103.19,96667.0,99.6908,100.059,99.6423,99.9912,96667.0
2024-07-24 12:00:00,103.22,103.45,103.22,103.31,88306.0,100.0202,100.2431,100.0202,100.1075,88306.0
2024-07-24 12:30:00,103.32,103.35,102.89,102.89,165854.0,100.1171,100.1462,99.7005,99.7005,165854.0
2024-07-24 13:00:00,102.89,103.08,102.75,102.76,234726.0,99.7005,99.8846,99.5648,99.5745,234726.0
2024-07-24 13:30:00,102.78,102.93,102.46,102.63,144771.0,99.5939,99.7392,99.2838,99.4485,144771.0
2024-07-24 14:00:00,102.64,102.77,102.51,102.64,196889.0,99.4582,99.5842,99.3323,99.4582,196889.0
2024-07-24 14:30:00,102.65,102.87,102.41,102.52,146948.0,99.4679,99.6811,99.2354,99.3419,146948.0
2024-07-24 15:00:00,102.5,102.53,102.15,102.28,144294.0,99.3226,99.3516,98.9834,99.1094,144294.0
2024-07-24 15:30:00,102.27,102.35,101.77,101.98,836531.0,99.0997,99.1772,98.6152,98.8187,836531.0
2024-07-25 09:30:00,102.08,103.43,101.85,103.34,273761.0,98.9156,100.2237,98.6927,100.1365,273761.0
2024-07-25 10:00:00,103.34,103.44,102.92,103.02,237737.0,100.1365,100.2334,99.7295,99.8264,237737.0
2024-07-25 10:30:00,103.03,103.23,102.9,103.14,123867.0,99.8361,100.0299,99.7102,99.9427,123867.0
2024-07-25 11:00:00,103.15,103.27,102.93,103.08,120036.0,99.9524,100.0687,99.7392,99.8846,120036.0
2024-07-25 11:30:00,103.09,103.4,103.01,103.1,155346.0,99.8943,100.1947,99.8168,99.904,155346.0
2024-07-25 12:00:00,103.11,103.78,103.08,103.7,199594.0,99.9137,100.5629,99.8846,100.4854,199594.0
2024-07-25 12:30:00,103.7,104.02,103.61,103.88,186410.0,100.4854,100.7954,100.3982,100.6598,186410.0
2024-07-25 13:00:00,103.88,104.19,103.59,103.6,182656.0,100.6598,100.9602,100.3788,100.3885,182656.0
2024-07-25 13:30:00,103.61,103.92,103.43,103.85,200427.0,100.3982,100.6985,100.2237,100.6307,200427.0
2024-07-25 14:00:00,103.8,103.8,103.56,103.66,121422.0,100.5823,100.5823,100.3497,100.4466,121422.0
2024-07-25 14:30:00,103.66,103.78,103.28,103.37,130584.0,100.4466,100.5629,100.0784,100.1656,130584.0
2024-07-25 15:00:00,103.37,103.86,103.3,103.84,180155.0,100.1656,100.6404,100.0978,100.621,180155.0
2024-07-25 15:30:00,103.84,103.9,103.47,103.56,881922.0,100.621,100.6792,100.2625,100.3497,881922.0
2024-07-26 09:30:00,104.86,105.79,104.64,105.57,630790.0,101.6094,102.5106,101.3962,102.2974,630790.0
2024-07-26 10:00:00,105.52,105.65,105.02,105.34,313504.0,102.2489,102.3749,101.7644,102.0745,313504.0
2024-07-26 10:30:00,105.34,105.89,104.95,105.62,265652.0,102.0745,102.6075,101.6966,102.3458,265652.0
2024-07-26 11:00:00,105.61,105.67,105.19,105.21,184278.0,102.3362,102.3943,101.9292,101.9486,184278.0
2024-07-26 11:30:00,105.2,105.36,105.15,105.34,198135.0,101.9389,102.0939,101.8904,102.0745,198135.0
2024-07-26 12:00:00,105.33,105.43,105.19,105.25,156915.0,102.0648,102.1617,101.9292,101.9873,156915.0
2024-07-26 12:30:00,105.24,105.45,105.01,105.44,164510.0,101.9776,102.1811,101.7548,102.1714,164510.0
2024-07-26 13:00:00,105.44,105.44,105.16,105.25,143857.0,102.1714,102.1714,101.9001,101.9873,143857.0
2024-07-26 13:30:00,105.24,105.27,104.76,104.93,253654.0,101.9776,102.0067,101.5125,101.6772,253654.0
2024-07-26 14:00:00,104.94,105.13,104.93,104.97,174946.0,101.6869,101.871,101.6772,101.716,174946.0
2024-07-26 14:30:00,104.98,105.08,104.58,104.67,273590.0,101.7257,101.8226,101.3381,101.4253,273590.0
2024-07-26 15:00:00,104.66,104.7,104.24,104.61,229947.0,101.4156,101.4544,101.0086,101.3672,229947.0
2024-07-26 15:30:00,104.61,104.61,104.03,104.21,812932.0,101.3672,101.3672,100.8051,100.9796,812932.0
2024-07-29 09:30:00,104.47,104.57,102.84,103.01,304881.0,101.2315,101.3284,99.652,99.8168,304881.0
2024-07-29 10:00:00,102.99,103.2,102.56,102.65,327626.0,99.7974,100.0009,99.3807,99.4679,327626.0
2024-07-29 10:30:00,102.65,103.04,102.52,102.8,265986.0,99.4679,99.8458,99.3419,99.6133,265986.0
2024-07-29 11:00:00,102.82,102.97,102.63,102.77,164327.0,99.6326,99.778,99.4485,99.5842,164327.0
2024-07-29 11:30:00,102.77,102.93,102.33,102.92,240974.0,99.5842,99.7392,99.1578,99.7295,240974.0
2024-07-29 12:00:00,102.91,103.05,102.55,102.59,135864.0,99.7199,99.8555,99.371,99.4098,135864.0
2024-07-29 12:30:00,102.59,102.73,102.44,102.6,128740.0,99.4098,99.5454,99.2644,99.4195,128740.0
2024-07-29 13:00:00,102.6,102.88,102.57,102.64,122998.0,99.4195,99.6908,99.3904,99.4582,122998.0
2024-07-29 13:30:00,102.63,102.81,102.57,102.8,84958.0,99.4485,99.623,99.3904,99.6133,84958.0
2024-07-29 14:00:00,102.79,102.9,102.68,102.87,107369.0,99.6036,99.7102,99.497,99.6811,107369.0
2024-07-29 14:30:00,102.87,102.96,102.74,102.88,130424.0,99.6811,99.7683,99.5551,99.6908,130424.0
2024-07-29 15:00:00,102.87,102.97,102.77,102.8,158199.0,99.6811,99.778,99.5842,99.6133,158199.0
2024-07-29 15:30:00,102.8,102.85,102.43,102.48,760525.0,99.6133,99.6617,99.2547,99.3032,760525.0
2024-07-30 09:30:00,103.56,104.12,103.41,103.79,604625.0,100.3497,100.8923,100.2044,100.5726,604625.0
2024-07-30 10:00:00,103.79,103.81,103.18,103.45,355563.0,100.5726,100.592,99.9815,100.2431,355563.0
2024-07-30 10:30:00,103.46,103.81,103.31,103.46,268747.0,100.2528,100.592,100.1075,100.2528,268747.0
2024-07-30 11:00:00,103.46,103.79,103.3,103.47,290656.0,100.2528,100.5726,100.0978,100.2625,290656.0
2024-07-30 11:30:00,103.47,103.7,103.39,103.62,283935.0,100.2625,100.4854,100.185,100.4078,283935.0
2024-07-30 12:00:00,103.62,103.64,103.25,103.45,121195.0,100.4078,100.4272,100.0493,100.2431,121195.0
2024-07-30 12:30:00,103.45,103.5,102.99,102.99,193987.0,100.2431,100.2916,99.7974,99.7974,193987.0
2024-07-30 13:00:00,103.0,103.19,102.78,103.11,282324.0,99.8071,99.9912,99.5939,99.9137,282324.0
2024-07-30 13:30:00,103.11,103.5,103.05,103.42,125337.0,99.9137,100.2916,99.8555,100.214,125337.0
2024-07-30 14:00:00,103.42,103.5,103.36,103.46,224421.0,100.214,100.2916,100.1559,100.2528,224421.0
2024-07-30 14:30:00,103.47,103.72,103.42,103.5,411188.0,100.2625,100.5047,100.214,100.2916,411188.0
2024-07-30 15:00:00,103.5,103.61,103.38,103.42,220123.0,100.2916,100.3982,100.1753,100.214,220123.0
2024-07-30 15:30:00,103.42,103.81,103.3,103.76,640466.0,100.214,100.592,100.0978,100.5435,640466.0
2024-07-31 09:30:00,103.08,103.55,102.75,103.05,230157.0,100.7798,101.2393,100.4571,100.7505,230157.0
2024-07-31 10:00:00,103.04,103.12,102.25,102.95,224838.0,100.7407,100.8189,99.9683,100.6527,224838.0
2024-07-31 10:30:00,102.92,103.55,102.89,103.51,172827.0,100.6234,101.2393,100.594,101.2002,172827.0
2024-07-31 11:00:00,103.53,103.82,103.37,103.68,137232.0,101.2197,101.5033,101.0633,101.3664,137232.0
2024-07-31 11:30:00,103.67,103.85,103.5,103.69,105597.0,101.3566,101.5326,101.1904,101.3762,105597.0
2024-07-31 12:00:00,103.69,103.8,103.56,103.69,133064.0,101.3762,101.4837,101.2491,101.3762,133064.0
2024-07-31 12:30:00,103.67,103.87,103.61,103.63,125359.0,101.3566,101.5522,101.298,101.3175,125359.0
2024-07-31 13:00:00,103.64,103.79,103.44,103.53,90561.0,101.3273,101.4739,101.1317,101.2197,90561.0
2024-07-31 13:30:00,103.5,103.64,103.34,103.51,75857.0,101.1904,101.3273,101.034,101.2002,75857.0
2024-07-31 14:00:00,103.51,103.87,103.33,103.65,149349.0,101.2002,101.5522,101.0242,101.3371,149349.0
2024-07-31 14:30:00,103.64,104.3,103.63,104.3,211679.0,101.3273,101.9726,101.3175,101.9726,211679.0
2024-07-31 15:00:00,104.27,104.32,103.07,103.19,310098.0,101.9432,101.9921,100.77,100.8873,310098.0
2024-07-31 15:30:00,103.16,103.67,103.05,103.2,706207.0,100.858,101.3566,100.7505,100.8971,706207.0
2024-08-01 09:30:00,103.75,103.99,102.87,102.96,215711.0,101.4348,101.6695,100.5745,100.6625,215711.0
2024-08-01 10:00:00,102.97,103.11,102.56,102.72,285480.0,100.6722,100.8091,100.2714,100.4278,285480.0
2024-08-01 10:30:00,102.72,102.78,101.82,102.08,251127.0,100.4278,100.4865,99.5479,99.8021,251127.0
2024-08-01 11:00:00,102.09,102.17,101.58,101.68,209408.0,99.8119,99.8901,99.3133,99.411,209408.0
2024-08-01 11:30:00,101.69,102.03,101.68,101.91,164156.0,99.4208,99.7532,99.411,99.6359,164156.0
2024-08-01 12:00:00,101.92,102.35,101.71,102.23,120384.0,99.6457,100.0661,99.4404,99.9488,120384.0
2024-08-01 12:30:00,102.22,102.22,101.87,102.06,257703.0,99.939,99.939,99.5968,99.7825,257703.0
2024-08-01 13:00:00,102.04,102.06,101.52,101.55,180242.0,99.763,99.7825,99.2546,99.2839,180242.0
2024-08-01 13:30:00,101.52,101.86,101.41,101.85,191930.0,99.2546,99.587,99.147,99.5772,191930.0
2024-08-01 14:00:00,101.86,101.92,101.5,101.6,165187.0,99.587,99.6457,99.235,99.3328,165187.0
2024-08-01 14:30:00,101.6,101.65,101.34,101.39,231367.0,99.3328,99.3817,99.0786,99.1275,231367.0
2024-08-01 15:00:00,101.42,101.48,101.21,101.32,282716.0,99.1568,99.2155,98.9515,99.0591,282716.0
2024-08-01 15:30:00,101.33,101.8,101.19,101.76,915924.0,99.0688,99.5283,98.932,99.4892,915924.0
2024-08-02 09:30:00,99.0,99.02,97.52,97.88,984713.0,96.7908,96.8104,95.3439,95.6958,984713.0
2024-08-02 10:00:00,97.92,98.3,96.86,96.86,683241.0,95.7349,96.1064,94.6986,94.6986,683241.0
2024-08-02 10:30:00,96.85,96.9,96.24,96.4,604460.0,94.6888,94.7377,94.0924,94.2488,604460.0
2024-08-02 11:00:00,96.4,96.56,95.73,96.26,489478.0,94.2488,94.4053,93.5938,94.112,489478.0
2024-08-02 11:30:00,96.25,96.54,96.11,96.5,384207.0,94.1022,94.3857,93.9653,94.3466,384207.0
2024-08-02 12:00:00,96.5,96.72,96.13,96.42,262295.0,94.3466,94.5617,93.9849,94.2684,262295.0
2024-08-02 12:30:00,96.41,96.54,95.92,96.26,340576.0,94.2586,94.3857,93.7796,94.112,340576.0
2024-08-02 13:00:00,96.27,96.41,95.85,95.94,298988.0,94.1217,94.2586,93.7111,93.7991,298988.0
2024-08-02 13:30:00,95.91,95.95,95.39,95.54,324946.0,93.7698,93.8089,93.2614,93.408,324946.0
2024-08-02 14:00:00,95.55,95.55,95.04,95.44,338008.0,93.4178,93.4178,92.9192,93.3103,338008.0
2024-08-02 14:30:00,95.45,95.48,95.06,95.34,284622.0,93.32,93.3494,92.9387,93.2125,284622.0
2024-08-02 15:00:00,95.37,95.57,95.18,95.54,272707.0,93.2418,93.4374,93.0561,93.408,272707.0
2024-08-02 15:30:00,95.54,95.9,95.2,95.85,1539712.0,93.408,93.76,93.0756,93.7111,1539712.0
2024-08-05 09:30:00,92.65,92.99,90.94,91.55,1145577.0,90.5825,90.9149,88.9107,89.5071,1145577.0
2024-08-05 10:00:00,91.55,92.75,91.55,92.03,487689.0,89.5071,90.6803,89.5071,89.9764,487689.0
2024-08-05 10:30:00,92.05,92.66,91.67,91.71,396787.0,89.9959,90.5923,89.6244,89.6635,396787.0
2024-08-05 11:00:00,91.71,92.97,91.68,92.78,410943.0,89.6635,90.8954,89.6342,90.7096,410943.0
2024-08-05 11:30:00,92.76,93.25,92.62,93.07,375303.0,90.6901,91.1691,90.5532,90.9932,375303.0
2024-08-05 12:00:00,93.08,93.37,92.97,93.26,149137.0,91.0029,91.2865,90.8954,91.1789,149137.0
2024-08-05 12:30:00,93.24,93.25,92.71,92.88,238466.0,91.1594,91.1691,90.6412,90.8074,238466.0
2024-08-05 13:00:00,92.89,93.07,92.5,92.92,196034.0,90.8172,90.9932,90.4359,90.8465,196034.0
2024-08-05 13:30:00,92.92,93.17,92.6,92.61,265078.0,90.8465,91.0909,90.5336,90.5434,265078.0
2024-08-05 14:00:00,92.59,93.13,92.38,93.05,225741.0,90.5239,91.0518,90.3186,90.9736,225741.0
2024-08-05 14:30:00,93.06,93.14,92.58,92.67,221628.0,90.9834,91.0616,90.5141,90.6021,221628.0
2024-08-05 15:00:00,92.68,92.77,92.32,92.55,248200.0,90.6119,90.6998,90.2599,90.4848,248200.0
2024-08-05 15:30:00,92.55,92.57,91.81,92.07,1048885.0,90.4848,90.5043,89.7613,90.0155,1048885.0
2024-08-06 09:30:00,92.2,92.68,91.52,92.5,689678.0,90.1426,90.6119,89.4777,90.4359,689678.0
2024-08-06 10:00:00,92.49,93.09,92.4,92.56,323880.0,90.4261,91.0127,90.3381,90.4945,323880.0
2024-08-06 10:30:00,92.56,93.14,92.29,92.66,252815.0,90.4945,91.0616,90.2306,90.5923,252815.0
2024-08-06 11:00:00,92.66,93.02,92.37,92.39,270771.0,90.5923,90.9443,90.3088,90.3283,270771.0
2024-08-06 11:30:00,92.41,92.99,92.37,92.9,200225.0,90.3479,90.9149,90.3088,90.8269,200225.0
2024-08-06 12:00:00,92.91,93.21,92.86,93.17,143676.0,90.8367,91.13,90.7878,91.0909,143676.0
2024-08-06 12:30:00,93.19,93.44,92.9,93.31,118684.0,91.1105,91.3549,90.8269,91.2278,118684.0
2024-08-06 13:00:00,93.32,93.59,93.29,93.57,141898.0,91.2376,91.5016,91.2082,91.482,141898.0
2024-08-06 13:30:00,93.61,93.75,93.49,93.66,129011.0,91.5211,91.658,91.4038,91.57,129011.0
2024-08-06 14:00:00,93.66,93.77,93.35,93.77,132537.0,91.57,91.6775,91.2669,91.6775,132537.0
2024-08-06 14:30:00,93.77,93.84,93.43,93.44,131735.0,91.6775,91.746,91.3451,91.3549,131735.0
2024-08-06 15:00:00,93.45,93.7,93.05,93.49,216610.0,91.3647,91.6091,90.9736,91.4038,216610.0
2024-08-06 15:30:00,93.49,93.63,92.94,92.96,637036.0,91.4038,91.5407,90.8661,90.8856,637036.0
2024-08-07 09:30:00,94.61,95.33,94.58,95.25,421743.0,92.4988,93.2027,92.4695,93.1245,421743.0
2024-08-07 10:00:00,95.22,95.25,93.81,93.86,676599.0,93.0952,93.1245,91.7166,91.7655,676599.0
2024-08-07 10:30:00,93.88,94.19,93.68,93.83,273292.0,91.7851,92.0882,91.5895,91.7362,273292.0
2024-08-07 11:00:00,93.85,94.06,93.39,93.54,480610.0,91.7557,91.9611,91.306,91.4527,480610.0
2024-08-07 11:30:00,93.52,93.65,93.11,93.19,284852.0,91.4331,91.5602,91.0323,91.1105,284852.0
2024-08-07 12:00:00,93.17,93.49,92.93,93.38,277235.0,91.0909,91.4038,90.8563,91.2962,277235.0
2024-08-07 12:30:00,93.41,93.45,92.74,92.78,255556.0,91.3256,91.3647,90.6705,90.7096,255556.0
2024-08-07 13:00:00,92.77,92.87,92.23,92.63,256692.0,90.6998,90.7976,90.1719,90.563,256692.0
2024-08-07 13:30:00,92.64,93.0,92.5,92.65,169576.0,90.5728,90.9247,90.4359,90.5825,169576.0
2024-08-07 14:00:00,92.64,92.64,92.15,92.46,169176.0,90.5728,90.5728,90.0937,90.3968,169176.0
2024-08-07 14:30:00,92.45,92.56,92.2,92.32,161960.0,90.387,90.4945,90.1426,90.2599,161960.0
2024-08-07 15:00:00,92.34,92.69,92.31,92.48,245353.0,90.2794,90.6216,90.2501,90.4163,245353.0
2024-08-07 15:30:00,92.47,92.71,92.01,92.13,844379.0,90.4065,90.6412,89.9568,90.0741,844379.0
2024-08-08 09:30:00,93.49,93.97,92.77,93.9,243923.0,91.4038,91.8731,90.6998,91.8046,243923.0
2024-08-08 10:00:00,93.9,94.23,93.7,94.09,196093.0,91.8046,92.1273,91.6091,91.9904,196093.0
2024-08-08 10:30:00,94.1,94.6,94.08,94.59,212529.0,92.0002,92.489,91.9806,92.4792,212529.0
2024-08-08 11:00:00,94.59,94.9,94.42,94.6,280145.0,92.4792,92.7823,92.313,92.489,280145.0
2024-08-08 11:30:00,94.6,94.68,94.48,94.53,114461.0,92.489,92.5672,92.3717,92.4206,114461.0
2024-08-08 12:00:00,94.51,94.75,94.38,94.51,108953.0,92.401,92.6357,92.2739,92.401,108953.0
2024-08-08 12:30:00,94.51,94.51,94.11,94.3,91714.0,92.401,92.401,92.0099,92.1957,91714.0
2024-08-08 13:00:00,94.3,94.6,94.16,94.53,144221.0,92.1957,92.489,92.0588,92.4206,144221.0
2024-08-08 13:30:00,94.54,94.75,94.47,94.72,171138.0,92.4304,92.6357,92.3619,92.6063,171138.0
2024-08-08 14:00:00,94.73,94.97,94.64,94.86,143982.0,92.6161,92.8508,92.5281,92.7432,143982.0
2024-08-08 14:30:00,94.86,94.95,94.67,94.89,139565.0,92.7432,92.8312,92.5575,92.7725,139565.0
2024-08-08 15:00:00,94.9,95.04,94.73,94.88,279525.0,92.7823,92.9192,92.6161,92.7628,279525.0
2024-08-08 15:30:00,94.87,94.9,94.57,94.6,995790.0,92.753,92.7823,92.4597,92.489,995790.0
2024-08-09 09:30:00,94.29,94.68,94.02,94.42,180683.0,92.1859,92.5672,91.922,92.313,180683.0
2024-08-09 10:00:00,94.38,94.95,94.36,94.76,142894.0,92.2739,92.8312,92.2544,92.6454,142894.0
2024-08-09 10:30:00,94.72,94.99,94.5,94.91,96894.0,92.6063,92.8703,92.3912,92.7921,96894.0
2024-08-09 11:00:00,94.92,95.12,94.63,94.63,82264.0,92.8019,92.9974,92.5183,92.5183,82264.0
2024-08-09 11:30:00,94.64,94.77,94.27,94.31,101912.0,92.5281,92.6552,92.1664,92.2055,101912.0
2024-08-09 12:00:00,94.33,94.36,94.07,94.18,87386.0,92.225,92.2544,91.9708,92.0784,87386.0
2024-08-09 12:30:00,94.18,94.51,94.17,94.51,93051.0,92.0784,92.401,92.0686,92.401,93051.0
2024-08-09 13:00:00,94.51,94.93,94.46,94.93,61492.0,92.401,92.8116,92.3521,92.8116,61492.0
2024-08-09 13:30:00,94.94,95.05,94.6,94.63,99660.0,92.8214,92.929,92.489,92.5183,99660.0
2024-08-09 14:00:00,94.65,94.74,94.47,94.47,135039.0,92.5379,92.6259,92.3619,92.3619,135039.0
2024-08-09 14:30:00,94.48,94.76,94.44,94.69,69751.0,92.3717,92.6454,92.3326,92.577,69751.0
2024-08-09 15:00:00,94.69,94.85,94.64,94.76,93499.0,92.577,92.7334,92.5281,92.6454,93499.0
2024-08-09 15:30:00,94.75,94.87,94.45,94.71,402077.0,92.6357,92.753,92.3424,92.5966,402077.0
2024-08-12 09:30:00,94.9,95.22,93.54,93.98,189322.0,92.7823,93.0952,91.4527,91.8828,189322.0
2024-08-12 10:00:00,93.94,94.61,93.9,94.45,142770.0,91.8437,92.4988,91.8046,92.3424,142770.0
2024-08-12 10:30:00,94.46,94.88,94.46,94.86,126127.0,92.3521,92.7628,92.3521,92.7432,126127.0
2024-08-12 11:00:00,94.87,95.12,94.44,94.67,190102.0,92.753,92.9974,92.3326,92.5575,190102.0
2024-08-12 11:30:00,94.66,94.85,94.52,94.84,113296.0,92.5477,92.7334,92.4108,92.7237,113296.0
2024-08-12 12:00:00,94.84,94.97,94.67,94.76,102854.0,92.7237,92.8508,92.5575,92.6454,102854.0
2024-08-12 12:30:00,94.76,94.92,94.69,94.72,103474.0,92.6454,92.8019,92.577,92.6063,103474.0
2024-08-12 13:00:00,94.71,94.95,94.56,94.87,162724.0,92.5966,92.8312,92.4499,92.753,162724.0
2024-08-12 13:30:00,94.87,94.97,94.58,94.63,158048.0,92.753,92.8508,92.4695,92.5183,158048.0
2024-08-12 14:00:00,94.62,94.77,94.57,94.75,91486.0,92.5086,92.6552,92.4597,92.6357,91486.0
2024-08-12 14:30:00,94.72,94.85,94.62,94.79,209287.0,92.6063,92.7334,92.5086,92.6748,209287.0
2024-08-12 15:00:00,94.8,94.83,94.6,94.79,169376.0,92.6846,92.7139,92.489,92.6748,169376.0
2024-08-12 15:30:00,94.79,94.96,94.63,94.89,586486.0,92.6748,92.841,92.5183,92.7725,586486.0
2024-08-13 09:30:00,95.77,95.97,95.1,95.31,295551.0,93.6329,93.8284,92.9779,93.1832,295551.0
2024-08-13 10:00:00,95.3,95.59,94.95,95.54,140485.0,93.1734,93.4569,92.8312,93.408,140485.0
2024-08-13 10:30:00,95.51,95.79,95.38,95.73,213468.0,93.3787,93.6525,93.2516,93.5938,213468.0
2024-08-13 11:00:00,95.73,95.83,95.64,95.66,197898.0,93.5938,93.6916,93.5058,93.5254,197898.0
2024-08-13 11:30:00,95.66,95.69,95.49,95.65,109803.0,93.5254,93.5547,93.3592,93.5156,109803.0
2024-08-13 12:00:00,95.65,95.99,95.65,95.86,131441.0,93.5156,93.848,93.5156,93.7209,131441.0
2024-08-13 12:30:00,95.85,96.07,95.74,95.92,102471.0,93.7111,93.9262,93.6036,93.7796,102471.0
2024-08-13 13:00:00,95.92,95.92,95.69,95.71,91259.0,93.7796,93.7796,93.5547,93.5742,91259.0
2024-08-13 13:30:00,95.7,96.02,95.57,95.98,132834.0,93.5645,93.8773,93.4374,93.8382,132834.0
2024-08-13 14:00:00,95.97,96.29,95.95,96.27,236602.0,93.8284,94.1413,93.8089,94.1217,236602.0
2024-08-13 14:30:00,96.27,96.56,96.24,96.5,255602.0,94.1217,94.4053,94.0924,94.3466,255602.0
2024-08-13 15:00:00,96.5,96.61,96.16,96.32,178123.0,94.3466,94.4542,94.0142,94.1706,178123.0
2024-08-13 15:30:00,96.32,96.8,96.3,96.73,809562.0,94.1706,94.6399,94.1511,94.5715,809562.0
2024-08-14 09:30:00,97.76,100.31,97.51,100.19,1623144.0,95.5785,98.0716,95.3341,97.9543,1623144.0
2024-08-14 10:00:00,100.18,100.59,99.52,99.57,906845.0,97.9445,98.3453,97.2992,97.3481,906845.0
2024-08-14 10:30:00,99.57,99.74,99.19,99.31,317810.0,97.3481,97.5143,96.9766,97.0939,317810.0
2024-08-14 11:00:00,99.31,99.73,99.13,99.61,482907.0,97.0939,97.5045,96.9179,97.3872,482907.0
2024-08-14 11:30:00,99.61,99.98,99.26,99.72,447394.0,97.3872,97.749,97.045,97.4948,447394.0
2024-08-14 12:00:00,99.72,99.99,99.5,99.56,282009.0,97.4948,97.7587,97.2797,97.3383,282009.0
2024-08-14 12:30:00,99.56,99.83,99.52,99.74,242538.0,97.3383,97.6023,97.2992,97.5143,242538.0
2024-08-14 13:00:00,99.74,99.97,99.51,99.64,279379.0,97.5143,97.7392,97.2894,97.4165,279379.0
2024-08-14 13:30:00,99.63,99.71,99.46,99.54,173146.0,97.4068,97.485,97.2406,97.3188,173146.0
2024-08-14 14:00:00,99.56,99.72,99.44,99.54,262450.0,97.3383,97.4948,97.221,97.3188,262450.0
2024-08-14 14:30:00,99.54,99.89,99.52,99.82,250695.0,97.3188,97.661,97.2992,97.5925,250695.0
2024-08-14 15:00:00,99.81,100.07,99.62,99.69,286201.0,97.5828,97.837,97.397,97.4654,286201.0
2024-08-14 15:30:00,99.7,99.96,99.42,99.44,793590.0,97.4752,97.7294,97.2015,97.221,793590.0
2024-08-15 09:30:00,100.8,101.21,100.41,100.5,343505.0,98.5507,98.9515,98.1694,98.2574,343505.0
2024-08-15 10:00:00,100.52,100.75,100.15,100.64,322811.0,98.2769,98.5018,97.9152,98.3942,322811.0
2024-08-15 10:30:00,100.66,100.96,100.49,100.96,220591.0,98.4138,98.7071,98.2476,98.7071,220591.0
2024-08-15 11:00:00,100.97,101.06,100.83,100.9,317541.0,98.7169,98.8049,98.58,98.6484,317541.0
2024-08-15 11:30:00,100.91,101.12,100.9,100.91,166734.0,98.6582,98.8635,98.6484,98.6582,166734.0
2024-08-15 12:00:00,100.9,101.08,100.81,101.01,119523.0,98.6484,98.8244,98.5604,98.756,119523.0
2024-08-15 12:30:00,101.02,101.07,100.58,100.82,126729.0,98.7658,98.8146,98.3356,98.5702,126729.0
2024-08-15 13:00:00,100.81,100.83,100.46,100.57,153025.0,98.5604,98.58,98.2182,98.3258,153025.0
2024-08-15 13:30:00,100.59,100.87,100.55,100.78,286399.0,98.3453,98.6191,98.3062,98.5311,286399.0
2024-08-15 14:00:00,100.78,101.0,100.67,100.79,229164.0,98.5311,98.7462,98.4236,98.5409,229164.0
2024-08-15 14:30:00,100.79,100.82,100.65,100.67,149896.0,98.5409,98.5702,98.404,98.4236,149896.0
2024-08-15 15:00:00,100.66,100.85,100.48,100.78,233774.0,98.4138,98.5995,98.2378,98.5311,233774.0
2024-08-15 15:30:00,100.76,100.91,100.44,100.66,612479.0,98.5116,98.6582,98.1987,98.4138,612479.0
2024-08-16 09:30:00,100.63,101.08,100.46,100.97,336914.0,98.3845,98.8244,98.2182,98.7169,336914.0
2024-08-16 10:00:00,100.99,101.16,100.62,101.03,161181.0,98.7364,98.9026,98.3747,98.7755,161181.0
2024-08-16 10:30:00,101.04,101.08,100.74,100.92,122057.0,98.7853,98.8244,98.492,98.668,122057.0
2024-08-16 11:00:00,100.91,101.06,100.83,100.9,113472.0,98.6582,98.8049,98.58,98.6484,113472.0
2024-08-16 11:30:00,100.88,100.97,100.82,100.88,99901.0,98.6289,98.7169,98.5702,98.6289,99901.0
2024-08-16 12:00:00,100.85,100.99,100.77,100.81,81480.0,98.5995,98.7364,98.5213,98.5604,81480.0
2024-08-16 12:30:00,100.81,101.09,100.78,101.02,109215.0,98.5604,98.8342,98.5311,98.7658,109215.0
2024-08-16 13:00:00,101.04,101.14,100.99,100.99,72962.0,98.7853,98.8831,98.7364,98.7364,72962.0
2024-08-16 13:30:00,100.98,101.13,100.94,101.02,85586.0,98.7266,98.8733,98.6875,98.7658,85586.0
2024-08-16 14:00:00,101.03,101.13,100.97,101.1,91749.0,98.7755,98.8733,98.7169,98.844,91749.0
2024-08-16 14:30:00,101.1,101.22,101.01,101.21,105952.0,98.844,98.9613,98.756,98.9515,105952.0
2024-08-16 15:00:00,101.2,101.28,101.1,101.11,126178.0,98.9417,99.0199,98.844,98.8537,126178.0
2024-08-16 15:30:00,101.11,101.5,101.07,101.44,501617.0,98.8537,99.235,98.8146,99.1764,501617.0
2024-08-19 09:30:00,101.52,102.04,101.3,101.36,154483.0,99.2546,99.763,99.0395,99.0982,154483.0
2024-08-19 10:00:00,101.32,101.62,101.3,101.6,110611.0,99.0591,99.3524,99.0395,99.3328,110611.0
2024-08-19 10:30:00,101.61,101.78,101.55,101.78,109555.0,99.3426,99.5088,99.2839,99.5088,109555.0
2024-08-19 11:00:00,101.77,101.77,101.47,101.49,119815.0,99.499,99.499,99.2057,99.2253,119815.0
2024-08-19 11:30:00,101.49,101.65,101.39,101.41,84479.0,99.2253,99.3817,99.1275,99.147,84479.0
2024-08-19 12:00:00,101.41,101.56,101.34,101.52,71612.0,99.147,99.2937,99.0786,99.2546,71612.0
2024-08-19 12:30:00,101.51,101.69,101.48,101.56,58839.0,99.2448,99.4208,99.2155,99.2937,58839.0
2024-08-19 13:00:00,101.54,101.78,101.5,101.6,97346.0,99.2741,99.5088,99.235,99.3328,97346.0
2024-08-19 13:30:00,101.6,101.72,101.57,101.67,56873.0,99.3328,99.4501,99.3035,99.4012,56873.0
2024-08-19 14:00:00,101.68,101.73,101.54,101.61,72061.0,99.411,99.4599,99.2741,99.3426,72061.0
2024-08-19 14:30:00,101.61,101.74,101.54,101.62,67957.0,99.3426,99.4697,99.2741,99.3524,67957.0
2024-08-19 15:00:00,101.62,101.69,101.56,101.57,101137.0,99.3524,99.4208,99.2937,99.3035,101137.0
2024-08-19 15:30:00,101.56,101.78,101.47,101.73,368109.0,99.2937,99.5088,99.2057,99.4599,368109.0
2024-08-20 09:30:00,101.25,101.63,100.95,101.34,198217.0,98.9906,99.3621,98.6973,99.0786,198217.0
2024-08-20 10:00:00,101.34,101.44,101.02,101.2,103583.0,99.0786,99.1764,98.7658,98.9417,103583.0
2024-08-20 10:30:00,101.18,101.54,101.16,101.34,104523.0,98.9222,99.2741,98.9026,99.0786,104523.0
2024-08-20 11:00:00,101.35,101.47,101.14,101.2,110115.0,99.0884,99.2057,98.8831,98.9417,110115.0
2024-08-20 11:30:00,101.2,101.33,101.09,101.29,88207.0,98.9417,99.0688,98.8342,99.0297,88207.0
2024-08-20 12:00:00,101.3,101.3,101.04,101.04,65681.0,99.0395,99.0395,98.7853,98.7853,65681.0
2024-08-20 12:30:00,101.06,101.22,101.04,101.18,56935.0,98.8049,98.9613,98.7853,98.9222,56935.0
2024-08-20 13:00:00,101.17,101.17,101.03,101.06,58697.0,98.9124,98.9124,98.7755,98.8049,58697.0
2024-08-20 13:30:00,101.08,101.08,100.88,100.95,71447.0,98.8244,98.8244,98.6289,98.6973,71447.0
2024-08-20 14:00:00,100.94,101.22,100.94,101.1,63438.0,98.6875,98.9613,98.6875,98.844,63438.0
2024-08-20 14:30:00,101.09,101.1,100.82,100.86,79934.0,98.8342,98.844,98.5702,98.6093,79934.0
2024-08-20 15:00:00,100.86,100.92,100.71,100.72,122305.0,98.6093,98.668,98.4627,98.4724,122305.0
2024-08-20 15:30:00,100.73,100.78,100.6,100.78,341364.0,98.4822,98.5311,98.3551,98.5311,341364.0
2024-08-21 09:30:00,101.1,101.23,100.36,100.61,191383.0,98.844,98.9711,98.1205,98.3649,191383.0
2024-08-21 10:00:00,100.59,100.67,99.96,100.34,176737.0,98.3453,98.4236,97.7294,98.1009,176737.0
2024-08-21 10:30:00,100.31,100.55,100.0,100.15,129591.0,98.0716,98.3062,97.7685,97.9152,129591.0
2024-08-21 11:00:00,100.14,100.42,100.04,100.36,80715.0,97.9054,98.1791,97.8076,98.1205,80715.0
2024-08-21 11:30:00,100.39,100.46,100.08,100.13,96633.0,98.1498,98.2182,97.8467,97.8956,96633.0
2024-08-21 12:00:00,100.13,100.38,100.1,100.35,77229.0,97.8956,98.14,97.8663,98.1107,77229.0
2024-08-21 12:30:00,100.35,100.56,100.34,100.52,71353.0,98.1107,98.316,98.1009,98.2769,71353.0
2024-08-21 13:00:00,100.52,100.63,100.42,100.45,80159.0,98.2769,98.3845,98.1791,98.2085,80159.0
2024-08-21 13:30:00,100.44,100.52,100.27,100.3,71072.0,98.1987,98.2769,98.0325,98.0618,71072.0
2024-08-21 14:00:00,100.31,100.58,100.28,100.58,82674.0,98.0716,98.3356,98.0423,98.3356,82674.0
2024-08-21 14:30:00,100.57,100.78,100.51,100.7,77414.0,98.3258,98.5311,98.2671,98.4529,77414.0
2024-08-21 15:00:00,100.71,100.73,100.47,100.6,93879.0,98.4627,98.4822,98.228,98.3551,93879.0
2024-08-21 15:30:00,100.59,100.79,100.54,100.68,359400.0,98.3453,98.5409,98.2965,98.4333,359400.0
2024-08-22 09:30:00,100.76,100.98,100.19,100.37,227953.0,98.5116,98.7266,97.9543,98.1303,227953.0
2024-08-22 10:00:00,100.37,100.4,99.9,100.07,131078.0,98.1303,98.1596,97.6707,97.837,131078.0
2024-08-22 10:30:00,100.04,100.27,99.95,100.27,174188.0,97.8076,98.0325,97.7196,98.0325,174188.0
2024-08-22 11:00:00,100.26,100.49,100.11,100.23,119454.0,98.0227,98.2476,97.8761,97.9934,119454.0
2024-08-22 11:30:00,100.26,100.52,100.25,100.34,63610.0,98.0227,98.2769,98.0129,98.1009,63610.0
2024-08-22 12:00:00,100.33,100.54,100.26,100.52,63490.0,98.0911,98.2965,98.0227,98.2769,63490.0
2024-08-22 12:30:00,100.51,100.59,100.3,100.35,69323.0,98.2671,98.3453,98.0618,98.1107,69323.0
2024-08-22 13:00:00,100.34,100.59,100.3,100.38,89072.0,98.1009,98.3453,98.0618,98.14,89072.0
2024-08-22 13:30:00,100.36,100.49,100.16,100.25,86557.0,98.1205,98.2476,97.9249,98.0129,86557.0
2024-08-22 14:00:00,100.25,100.61,100.2,100.47,84298.0,98.0129,98.3649,97.964,98.228,84298.0
2024-08-22 14:30:00,100.45,100.53,100.35,100.41,50657.0,98.2085,98.2867,98.1107,98.1694,50657.0
2024-08-22 15:00:00,100.41,100.63,100.39,100.52,68063.0,98.1694,98.3845,98.1498,98.2769,68063.0
2024-08-22 15:30:00,100.56,100.72,100.37,100.61,343778.0,98.316,98.4724,98.1303,98.3649,343778.0
2024-08-23 09:30:00,100.94,101.67,100.82,101.19,185252.0,98.6875,99.4012,98.5702,98.932,185252.0
2024-08-23 10:00:00,101.18,102.08,101.18,102.02,199481.0,98.9222,99.8021,98.9222,99.7434,199481.0
2024-08-23 10:30:00,102.05,102.2,101.76,102.16,158742.0,99.7728,99.9194,99.4892,99.8803,158742.0
2024-08-23 11:00:00,102.15,102.58,101.98,102.45,160663.0,99.8705,100.2909,99.7043,100.1638,160663.0
2024-08-23 11:30:00,102.45,102.5,101.66,101.66,132762.0,100.1638,100.2127,99.3915,99.3915,132762.0
2024-08-23 12:00:00,101.67,101.69,101.31,101.44,104611.0,99.4012,99.4208,99.0493,99.1764,104611.0
2024-08-23 12:30:00,101.43,101.79,101.28,101.73,70082.0,99.1666,99.5186,99.0199,99.4599,70082.0
2024-08-23 13:00:00,101.76,101.94,101.7,101.91,54073.0,99.4892,99.6652,99.4306,99.6359,54073.0
2024-08-23 13:30:00,101.91,101.96,101.76,101.83,66285.0,99.6359,99.6848,99.4892,99.5577,66285.0
2024-08-23 14:00:00,101.84,101.95,101.74,101.8,78808.0,99.5675,99.675,99.4697,99.5283,78808.0
2024-08-23 14:30:00,101.79,101.91,101.71,101.84,73730.0,99.5186,99.6359,99.4404,99.5675,73730.0
2024-08-23 15:00:00,101.83,101.99,101.71,101.99,105116.0,99.5577,99.7141,99.4404,99.7141,105116.0
2024-08-23 15:30:00,101.98,102.02,101.73,101.85,331896.0,99.7043,99.7434,99.4599,99.5772,331896.0
2024-08-26 09:30:00,103.04,103.05,102.43,102.63,147030.0,100.7407,100.7505,100.1443,100.3398,147030.0
2024-08-26 10:00:00,102.65,102.86,102.43,102.86,125069.0,100.3594,100.5647,100.1443,100.5647,125069.0
2024-08-26 10:30:00,102.85,103.05,102.43,102.51,123218.0,100.5549,100.7505,100.1443,100.2225,123218.0
2024-08-26 11:00:00,102.5,102.53,102.07,102.15,81650.0,100.2127,100.2421,99.7923,99.8705,81650.0
2024-08-26 11:30:00,102.14,102.38,102.04,102.26,144182.0,99.8608,100.0954,99.763,99.9781,144182.0
2024-08-26 12:00:00,102.25,102.43,102.2,102.38,49947.0,99.9683,100.1443,99.9194,100.0954,49947.0
2024-08-26 12:30:00,102.39,102.56,102.35,102.53,54460.0,100.1052,100.2714,100.0661,100.2421,54460.0
2024-08-26 13:00:00,102.56,102.6,102.47,102.51,48415.0,100.2714,100.3105,100.1834,100.2225,48415.0
2024-08-26 13:30:00,102.49,102.5,101.98,102.08,68461.0,100.2029,100.2127,99.7043,99.8021,68461.0
2024-08-26 14:00:00,102.07,102.2,101.98,102.18,48955.0,99.7923,99.9194,99.7043,99.8999,48955.0
2024-08-26 14:30:00,102.18,102.27,102.06,102.2,58393.0,99.8999,99.9879,99.7825,99.9194,58393.0
2024-08-26 15:00:00,102.19,102.2,102.07,102.08,95044.0,99.9096,99.9194,99.7923,99.8021,95044.0
2024-08-26 15:30:00,102.08,102.4,102.06,102.33,343027.0,99.8021,100.115,99.7825,100.0465,343027.0
2024-08-27 09:30:00,102.46,102.86,102.07,102.34,184567.0,100.1736,100.5647,99.7923,100.0563,184567.0
2024-08-27 10:00:00,102.33,102.61,102.19,102.54,128732.0,100.0465,100.3203,99.9096,100.2518,128732.0
2024-08-27 10:30:00,102.55,102.73,102.42,102.71,91615.0,100.2616,100.4376,100.1345,100.418,91615.0
2024-08-27 11:00:00,102.71,102.79,102.5,102.6,88416.0,100.418,100.4963,100.2127,100.3105,88416.0
2024-08-27 11:30:00,102.59,102.6,102.45,102.52,86680.0,100.3007,100.3105,100.1638,100.2323,86680.0
2024-08-27 12:00:00,102.53,102.65,102.51,102.53,66043.0,100.2421,100.3594,100.2225,100.2421,66043.0
2024-08-27 12:30:00,102.55,102.6,102.24,102.36,77566.0,100.2616,100.3105,99.9585,100.0758,77566.0
2024-08-27 13:00:00,102.37,102.56,102.36,102.54,61421.0,100.0856,100.2714,100.0758,100.2518,61421.0
2024-08-27 13:30:00,102.54,102.58,102.36,102.42,48338.0,100.2518,100.2909,100.0758,100.1345,48338.0
2024-08-27 14:00:00,102.42,102.48,102.32,102.37,39350.0,100.1345,100.1932,100.0367,100.0856,39350.0
2024-08-27 14:30:00,102.37,102.41,102.31,102.34,55629.0,100.0856,100.1247,100.027,100.0563,55629.0
2024-08-27 15:00:00,102.33,102.38,102.21,102.28,79590.0,100.0465,100.0954,99.9292,99.9976,79590.0
2024-08-27 15:30:00,102.27,102.32,102.04,102.09,304394.0,99.9879,100.0367,99.763,99.8119,304394.0
2024-08-28 09:30:00,101.89,102.7,101.82,102.36,117708.0,99.6163,100.4083,99.5479,100.0758,117708.0
2024-08-28 10:00:00,102.36,102.4,102.02,102.05,69362.0,100.0758,100.115,99.7434,99.7728,69362.0
2024-08-28 10:30:00,102.03,102.43,101.99,102.41,87154.0,99.7532,100.1443,99.7141,100.1247,87154.0
2024-08-28 11:00:00,102.39,102.69,102.31,102.41,119221.0,100.1052,100.3985,100.027,100.1247,119221.0
2024-08-28 11:30:00,102.39,102.39,102.13,102.25,102370.0,100.1052,100.1052,99.851,99.9683,102370.0
2024-08-28 12:00:00,102.24,102.3,101.9,101.96,66791.0,99.9585,100.0172,99.6261,99.6848,66791.0
2024-08-28 12:30:00,101.95,101.99,101.82,101.98,62977.0,99.675,99.7141,99.5479,99.7043,62977.0
2024-08-28 13:00:00,102.0,102.04,101.78,101.9,39072.0,99.7239,99.763,99.5088,99.6261,39072.0
2024-08-28 13:30:00,101.9,101.96,101.48,101.48,69923.0,99.6261,99.6848,99.2155,99.2155,69923.0
2024-08-28 14:00:00,101.51,101.64,101.42,101.44,83692.0,99.2448,99.3719,99.1568,99.1764,83692.0
2024-08-28 14:30:00,101.44,101.86,101.42,101.86,67783.0,99.1764,99.587,99.1568,99.587,67783.0
2024-08-28 15:00:00,101.86,102.03,101.73,101.96,110177.0,99.587,99.7532,99.4599,99.6848,110177.0
2024-08-28 15:30:00,101.93,102.27,101.85,102.21,393130.0,99.6554,99.9879,99.5772,99.9292,393130.0
2024-08-29 09:30:00,102.99,102.99,101.28,101.56,166634.0,100.6918,100.6918,99.0199,99.2937,166634.0
2024-08-29 10:00:00,101.64,102.47,101.62,102.36,106752.0,99.3719,100.1834,99.3524,100.0758,106752.0
2024-08-29 10:30:00,102.38,102.4,102.0,102.04,77658.0,100.0954,100.115,99.7239,99.763,77658.0
2024-08-29 11:00:00,102.04,102.3,102.04,102.16,67055.0,99.763,100.0172,99.763,99.8803,67055.0
2024-08-29 11:30:00,102.16,102.55,102.07,102.52,79623.0,99.8803,100.2616,99.7923,100.2323,79623.0
2024-08-29 12:00:00,102.54,102.75,102.54,102.71,71477.0,100.2518,100.4571,100.2518,100.418,71477.0
2024-08-29 12:30:00,102.7,102.71,102.55,102.7,74498.0,100.4083,100.418,100.2616,100.4083,74498.0
2024-08-29 13:00:00,102.68,102.8,102.56,102.79,133304.0,100.3887,100.506,100.2714,100.4963,133304.0
2024-08-29 13:30:00,102.74,102.83,102.59,102.8,66727.0,100.4474,100.5354,100.3007,100.506,66727.0
2024-08-29 14:00:00,102.79,102.9,102.58,102.65,83631.0,100.4963,100.6038,100.2909,100.3594,83631.0
2024-08-29 14:30:00,102.65,102.68,102.1,102.36,93464.0,100.3594,100.3887,99.8217,100.0758,93464.0
2024-08-29 15:00:00,102.36,102.76,102.27,102.73,100910.0,100.0758,100.4669,99.9879,100.4376,100910.0
2024-08-29 15:30:00,102.74,102.81,102.42,102.64,326570.0,100.4474,100.5158,100.1345,100.3496,326570.0
2024-08-30 09:30:00,102.91,103.16,102.61,102.81,118180.0,100.6136,100.858,100.3203,100.5158,118180.0
2024-08-30 10:00:00,102.85,102.96,102.67,102.76,118072.0,100.5549,100.6625,100.3789,100.4669,118072.0
2024-08-30 10:30:00,102.75,102.86,102.59,102.62,89199.0,100.4571,100.5647,100.3007,100.33,89199.0
2024-08-30 11:00:00,102.62,102.68,102.17,102.17,76846.0,100.33,100.3887,99.8901,99.8901,76846.0
2024-08-30 11:30:00,102.18,102.45,102.1,102.41,72511.0,99.8999,100.1638,99.8217,100.1247,72511.0
2024-08-30 12:00:00,102.41,102.54,102.27,102.27,65752.0,100.1247,100.2518,99.9879,99.9879,65752.0
2024-08-30 12:30:00,102.27,102.37,102.14,102.34,52030.0,99.9879,100.0856,99.8608,100.0563,52030.0
2024-08-30 13:00:00,102.34,102.44,102.21,102.34,39799.0,100.0563,100.1541,99.9292,100.0563,39799.0
2024-08-30 13:30:00,102.33,102.43,102.29,102.34,55464.0,100.0465,100.1443,100.0074,100.0563,55464.0
2024-08-30 14:00:00,102.34,102.67,102.33,102.57,72228.0,100.0563,100.3789,100.0465,100.2812,72228.0
2024-08-30 14:30:00,102.58,102.8,102.54,102.74,51334.0,100.2909,100.506,100.2518,100.4474,51334.0
2024-08-30 15:00:00,102.73,103.03,102.62,102.98,124241.0,100.4376,100.7309,100.33,100.682,124241.0
2024-08-30 15:30:00,102.99,103.81,102.87,103.59,686627.0,100.6918,101.4935,100.5745,101.2784,686627.0
2024-09-03 09:30:00,102.85,103.26,101.92,101.99,346715.0,100.5549,100.9558,99.6457,99.7141,346715.0
2024-09-03 10:00:00,101.98,102.0,100.14,100.34,474000.0,99.7043,99.7239,97.9054,98.1009,474000.0
2024-09-03 10:30:00,100.35,100.43,99.76,99.94,294432.0,98.1107,98.1889,97.5339,97.7099,294432.0
2024-09-03 11:00:00,99.94,100.48,99.83,100.43,227866.0,97.7099,98.2378,97.6023,98.1889,227866.0
2024-09-03 11:30:00,100.42,100.44,99.93,100.11,144825.0,98.1791,98.1987,97.7001,97.8761,144825.0
2024-09-03 12:00:00,100.11,100.25,99.91,100.13,119838.0,97.8761,98.0129,97.6805,97.8956,119838.0
2024-09-03 12:30:00,100.13,100.14,99.97,100.03,82718.0,97.8956,97.9054,97.7392,97.7978,82718.0
2024-09-03 13:00:00,100.02,100.15,99.88,99.95,90173.0,97.7881,97.9152,97.6512,97.7196,90173.0
2024-09-03 13:30:00,99.95,99.95,99.58,99.69,143523.0,97.7196,97.7196,97.3579,97.4654,143523.0
2024-09-03 14:00:00,99.67,99.68,99.32,99.45,243747.0,97.4459,97.4557,97.1037,97.2308,243747.0
2024-09-03 14:30:00,99.45,99.54,99.13,99.13,136193.0,97.2308,97.3188,96.9179,96.9179,136193.0
2024-09-03 15:00:00,99.14,99.26,98.91,98.95,265080.0,96.9277,97.045,96.7028,96.7419,265080.0
2024-09-03 15:30:00,98.96,99.33,98.46,99.27,884322.0,96.7517,97.1135,96.2629,97.0548,884322.0
2024-09-04 09:30:00,99.74,100.45,99.67,100.45,311196.0,97.5143,98.2085,97.4459,98.2085,311196.0
2024-09-04 10:00:00,100.42,100.78,99.93,100.75,229891.0,98.1791,98.5311,97.7001,98.5018,229891.0
2024-09-04 10:30:00,100.77,101.26,100.58,101.15,194752.0,98.5213,99.0004,98.3356,98.8929,194752.0
2024-09-04 11:00:00,101.15,101.32,100.71,100.75,155004.0,98.8929,99.0591,98.4627,98.5018,155004.0
2024-09-04 11:30:00,100.75,100.75,100.42,100.52,138063.0,98.5018,98.5018,98.1791,98.2769,138063.0
2024-09-04 12:00:00,100.51,100.77,100.36,100.54,128724.0,98.2671,98.5213,98.1205,98.2965,128724.0
2024-09-04 12:30:00,100.51,100.61,100.3,100.46,106127.0,98.2671,98.3649,98.0618,98.2182,106127.0
2024-09-04 13:00:00,100.47,100.47,100.12,100.15,87122.0,98.228,98.228,97.8858,97.9152,87122.0
2024-09-04 13:30:00,100.16,100.22,99.89,99.89,124358.0,97.9249,97.9836,97.661,97.661,124358.0
2024-09-04 14:00:00,99.92,100.12,99.83,100.05,78666.0,97.6903,97.8858,97.6023,97.8174,78666.0
2024-09-04 14:30:00,100.04,100.19,99.94,100.0,116337.0,97.8076,97.9543,97.7099,97.7685,116337.0
2024-09-04 15:00:00,99.99,100.22,99.84,100.16,134540.0,97.7587,97.9836,97.6121,97.9249,134540.0
2024-09-04 15:30:00,100.15,100.27,99.96,100.13,349469.0,97.9152,98.0325,97.7294,97.8956,349469.0
2024-09-05 09:30:00,100.85,101.3,99.92,100.1,128247.0,98.5995,99.0395,97.6903,97.8663,128247.0
2024-09-05 10:00:00,100.12,100.73,100.12,100.37,124143.0,97.8858,98.4822,97.8858,98.1303,124143.0
2024-09-05 10:30:00,100.41,100.53,100.1,100.29,110576.0,98.1694,98.2867,97.8663,98.052,110576.0
2024-09-05 11:00:00,100.31,100.49,99.97,100.02,177515.0,98.0716,98.2476,97.7392,97.7881,177515.0
2024-09-05 11:30:00,99.99,100.13,99.52,99.53,237238.0,97.7587,97.8956,97.2992,97.309,237238.0
2024-09-05 12:00:00,99.53,99.58,99.12,99.37,122642.0,97.309,97.3579,96.9081,97.1526,122642.0
2024-09-05 12:30:00,99.36,99.43,99.19,99.29,170497.0,97.1428,97.2112,96.9766,97.0744,170497.0
2024-09-05 13:00:00,99.29,99.49,99.16,99.32,81178.0,97.0744,97.2699,96.9473,97.1037,81178.0
2024-09-05 13:30:00,99.32,99.91,99.24,99.81,114692.0,97.1037,97.6805,97.0255,97.5828,114692.0
2024-09-05 14:00:00,99.83,99.93,99.68,99.74,131750.0,97.6023,97.7001,97.4557,97.5143,131750.0
2024-09-05 14:30:00,99.74,100.22,99.72,99.96,254011.0,97.5143,97.9836,97.4948,97.7294,254011.0
2024-09-05 15:00:00,99.92,99.99,99.66,99.87,151771.0,97.6903,97.7587,97.4361,97.6414,151771.0
2024-09-05 15:30:00,99.87,100.15,99.39,99.56,505886.0,97.6414,97.9152,97.1721,97.3383,505886.0
2024-09-06 09:30:00,99.7,100.8,99.7,100.36,333811.0,97.4752,98.5507,97.4752,98.1205,333811.0
2024-09-06 10:00:00,100.34,100.42,98.76,98.79,629989.0,98.1009,98.1791,96.5562,96.5855,629989.0
2024-09-06 10:30:00,98.79,99.0,97.82,98.01,414804.0,96.5855,96.7908,95.6372,95.8229,414804.0
2024-09-06 11:00:00,98.01,98.72,97.28,97.39,429901.0,95.8229,96.5171,95.1092,95.2168,429901.0
2024-09-06 11:30:00,97.39,97.6,97.2,97.23,231982.0,95.2168,95.4221,95.031,95.0603,231982.0
2024-09-06 12:00:00,97.23,97.36,96.97,97.03,173335.0,95.0603,95.1874,94.8061,94.8648,173335.0
2024-09-06 12:30:00,97.01,97.17,96.65,96.8,197305.0,94.8452,95.0017,94.4933,94.6399,197305.0
2024-09-06 13:00:00,96.8,97.53,96.73,97.3,142461.0,94.6399,95.3536,94.5715,95.1288,142461.0
2024-09-06 13:30:00,97.3,97.44,97.07,97.35,166266.0,95.1288,95.2656,94.9039,95.1776,166266.0
2024-09-06 14:00:00,97.35,97.4,96.69,96.7,198943.0,95.1776,95.2265,94.5324,94.5422,198943.0
2024-09-06 14:30:00,96.69,96.77,96.31,96.65,281803.0,94.5324,94.6106,94.1609,94.4933,281803.0
2024-09-06 15:00:00,96.66,97.02,96.46,96.59,348079.0,94.503,94.855,94.3075,94.4346,348079.0
2024-09-06 15:30:00,96.6,96.72,96.14,96.57,1373515.0,94.4444,94.5617,93.9946,94.4151,1373515.0
2024-09-09 09:30:00,97.75,98.19,97.59,97.94,258034.0,95.5687,95.9989,95.4123,95.7545,258034.0
2024-09-09 10:00:00,97.95,98.67,97.78,98.26,235737.0,95.7643,96.4682,95.5981,96.0673,235737.0
2024-09-09 10:30:00,98.27,98.59,97.88,97.89,226268.0,96.0771,96.39,95.6958,95.7056,226268.0
2024-09-09 11:00:00,97.89,98.43,97.6,98.43,192650.0,95.7056,96.2335,95.4221,96.2335,192650.0
2024-09-09 11:30:00,98.42,98.68,98.3,98.64,156108.0,96.2238,96.478,96.1064,96.4389,156108.0
2024-09-09 12:00:00,98.63,98.84,98.57,98.82,157123.0,96.4291,96.6344,96.3704,96.6148,157123.0
2024-09-09 12:30:00,98.82,99.01,98.77,98.98,128577.0,96.6148,96.8006,96.566,96.7713,128577.0
2024-09-09 13:00:00,98.98,99.02,98.84,98.9,151665.0,96.7713,96.8104,96.6344,96.6931,151665.0
2024-09-09 13:30:00,98.89,98.97,98.55,98.55,188588.0,96.6833,96.7615,96.3509,96.3509,188588.0
2024-09-09 14:00:00,98.55,98.73,98.52,98.61,100273.0,96.3509,96.5269,96.3215,96.4095,100273.0
2024-09-09 14:30:00,98.63,98.67,98.33,98.43,156968.0,96.4291,96.4682,96.1358,96.2335,156968.0
2024-09-09 15:00:00,98.42,98.53,98.23,98.52,186719.0,96.2238,96.3313,96.038,96.3215,186719.0
2024-09-09 15:30:00,98.53,98.72,98.03,98.17,559825.0,96.3313,96.5171,95.8425,95.9793,559825.0
2024-09-10 09:30:00,98.4,98.43,96.52,96.61,350876.0,96.2042,96.2335,94.3662,94.4542,350876.0
2024-09-10 10:00:00,96.61,96.66,95.6,96.16,551585.0,94.4542,94.503,93.4667,94.0142,551585.0
2024-09-10 10:30:00,96.12,96.45,95.97,96.35,314643.0,93.9751,94.2977,93.8284,94.2,314643.0
2024-09-10 11:00:00,96.34,97.05,95.56,95.69,633251.0,94.1902,94.8843,93.4276,93.5547,633251.0
2024-09-10 11:30:00,95.68,96.27,94.89,95.52,671629.0,93.5449,94.1217,92.7725,93.3885,671629.0
2024-09-10 12:00:00,95.48,95.71,95.16,95.35,274868.0,93.3494,93.5742,93.0365,93.2223,274868.0
2024-09-10 12:30:00,95.37,95.63,95.06,95.39,189905.0,93.2418,93.496,92.9387,93.2614,189905.0
2024-09-10 13:00:00,95.4,96.08,95.34,96.04,181011.0,93.2712,93.936,93.2125,93.8969,181011.0
2024-09-10 13:30:00,96.03,96.52,95.88,95.94,271283.0,93.8871,94.3662,93.7405,93.7991,271283.0
2024-09-10 14:00:00,95.93,96.3,95.85,96.3,209806.0,93.7893,94.1511,93.7111,94.1511,209806.0
2024-09-10 14:30:00,96.29,96.65,96.25,96.61,241391.0,94.1413,94.4933,94.1022,94.4542,241391.0
2024-09-10 15:00:00,96.59,96.71,96.39,96.53,295317.0,94.4346,94.5519,94.2391,94.3759,295317.0
2024-09-10 15:30:00,96.52,96.68,96.25,96.6,562640.0,94.3662,94.5226,94.1022,94.4444,562640.0
2024-09-11 09:30:00,95.49,95.79,94.87,95.07,628432.0,93.3592,93.6525,92.753,92.9485,628432.0
2024-09-11 10:00:00,95.05,95.24,94.19,94.28,605367.0,92.929,93.1147,92.0882,92.1762,605367.0
2024-09-11 10:30:00,94.28,94.74,94.09,94.56,316371.0,92.1762,92.6259,91.9904,92.4499,316371.0
2024-09-11 11:00:00,94.57,95.08,94.57,94.89,260699.0,92.4597,92.9583,92.4597,92.7725,260699.0
2024-09-11 11:30:00,94.91,95.61,94.88,95.55,206195.0,92.7921,93.4765,92.7628,93.4178,206195.0
2024-09-11 12:00:00,95.53,95.79,95.43,95.63,164685.0,93.3983,93.6525,93.3005,93.496,164685.0
2024-09-11 12:30:00,95.63,95.94,95.58,95.82,128328.0,93.496,93.7991,93.4471,93.6818,128328.0
2024-09-11 13:00:00,95.85,96.19,95.85,96.08,128037.0,93.7111,94.0435,93.7111,93.936,128037.0
2024-09-11 13:30:00,96.1,96.39,96.1,96.27,131833.0,93.9555,94.2391,93.9555,94.1217,131833.0
2024-09-11 14:00:00,96.26,96.54,96.16,96.48,150496.0,94.112,94.3857,94.0142,94.3271,150496.0
2024-09-11 14:30:00,96.48,96.94,96.45,96.66,145789.0,94.3271,94.7768,94.2977,94.503,145789.0
2024-09-11 15:00:00,96.65,96.98,96.58,96.96,207025.0,94.4933,94.8159,94.4248,94.7963,207025.0
2024-09-11 15:30:00,96.96,97.14,96.65,96.97,699840.0,94.7963,94.9723,94.4933,94.8061,699840.0
2024-09-12 09:30:00,97.37,97.69,95.68,95.91,297778.0,95.1972,95.5101,93.5449,93.7698,297778.0
2024-09-12 10:00:00,95.9,96.52,95.73,96.48,177282.0,93.76,94.3662,93.5938,94.3271,177282.0
2024-09-12 10:30:00,96.48,96.77,96.34,96.35,98243.0,94.3271,94.6106,94.1902,94.2,98243.0
2024-09-12 11:00:00,96.31,96.71,96.27,96.45,110983.0,94.1609,94.5519,94.1217,94.2977,110983.0
2024-09-12 11:30:00,96.48,96.69,96.48,96.53,131921.0,94.3271,94.5324,94.3271,94.3759,131921.0
2024-09-12 12:00:00,96.54,96.62,96.48,96.5,77893.0,94.3857,94.4639,94.3271,94.3466,77893.0
2024-09-12 12:30:00,96.51,96.87,96.48,96.81,73169.0,94.3564,94.7084,94.3271,94.6497,73169.0
2024-09-12 13:00:00,96.81,96.85,96.65,96.76,148857.0,94.6497,94.6888,94.4933,94.6008,148857.0
2024-09-12 13:30:00,96.77,97.09,96.76,97.05,123679.0,94.6106,94.9234,94.6008,94.8843,123679.0
2024-09-12 14:00:00,97.05,97.21,96.37,96.4,495699.0,94.8843,95.0408,94.2195,94.2488,495699.0
2024-09-12 14:30:00,96.41,96.54,96.07,96.42,186254.0,94.2586,94.3857,93.9262,94.2684,186254.0
2024-09-12 15:00:00,96.39,96.49,96.18,96.32,191914.0,94.2391,94.3368,94.0338,94.1706,191914.0
2024-09-12 15:30:00,96.31,96.7,96.26,96.66,708865.0,94.1609,94.5422,94.112,94.503,708865.0
2024-09-13 09:30:00,96.87,98.38,96.85,98.33,439260.0,94.7084,96.1847,94.6888,96.1358,439260.0
2024-09-13 10:00:00,98.37,98.74,98.09,98.38,364383.0,96.1749,96.5366,95.9011,96.1847,364383.0
2024-09-13 10:30:00,98.37,98.54,97.88,97.98,192712.0,96.1749,96.3411,95.6958,95.7936,192712.0
2024-09-13 11:00:00,97.97,98.16,97.75,98.08,154566.0,95.7838,95.9696,95.5687,95.8914,154566.0
2024-09-13 11:30:00,98.07,98.29,98.02,98.22,139611.0,95.8816,96.0967,95.8327,96.0282,139611.0
2024-09-13 12:00:00,98.23,98.37,97.98,98.01,169515.0,96.038,96.1749,95.7936,95.8229,169515.0
2024-09-13 12:30:00,98.0,98.19,97.89,98.08,142037.0,95.8131,95.9989,95.7056,95.8914,142037.0
2024-09-13 13:00:00,98.07,98.36,98.06,98.29,106386.0,95.8816,96.1651,95.8718,96.0967,106386.0
2024-09-13 13:30:00,98.3,98.31,98.09,98.12,134870.0,96.1064,96.1162,95.9011,95.9305,134870.0
2024-09-13 14:00:00,98.13,98.28,97.92,98.1,147527.0,95.9402,96.0869,95.7349,95.9109,147527.0
2024-09-13 14:30:00,98.09,98.24,97.93,98.12,196588.0,95.9011,96.0478,95.7447,95.9305,196588.0
2024-09-13 15:00:00,98.14,98.31,98.07,98.31,162668.0,95.95,96.1162,95.8816,96.1162,162668.0
2024-09-13 15:30:00,98.31,98.4,98.09,98.28,635224.0,96.1162,96.2042,95.9011,96.0869,635224.0
2024-09-16 09:30:00,99.15,99.75,98.76,99.65,313285.0,96.9375,97.5241,96.5562,97.4263,313285.0
2024-09-16 10:00:00,99.65,99.65,99.01,99.13,163445.0,97.4263,97.4263,96.8006,96.9179,163445.0
2024-09-16 10:30:00,99.13,99.37,98.91,99.19,136229.0,96.9179,97.1526,96.7028,96.9766,136229.0
2024-09-16 11:00:00,99.19,99.31,98.88,98.9,146697.0,96.9766,97.0939,96.6735,96.6931,146697.0
2024-09-16 11:30:00,98.88,99.6,98.88,99.52,149009.0,96.6735,97.3774,96.6735,97.2992,149009.0
2024-09-16 12:00:00,99.51,99.67,99.43,99.66,132149.0,97.2894,97.4459,97.2112,97.4361,132149.0
2024-09-16 12:30:00,99.67,99.74,99.53,99.58,70540.0,97.4459,97.5143,97.309,97.3579,70540.0
2024-09-16 13:00:00,99.56,99.66,99.34,99.52,85586.0,97.3383,97.4361,97.1232,97.2992,85586.0
2024-09-16 13:30:00,99.54,99.67,99.47,99.66,78131.0,97.3188,97.4459,97.2503,97.4361,78131.0
2024-09-16 14:00:00,99.66,99.75,99.56,99.7,164841.0,97.4361,97.5241,97.3383,97.4752,164841.0
2024-09-16 14:30:00,99.7,100.16,99.68,100.13,193094.0,97.4752,97.9249,97.4557,97.8956,193094.0
2024-09-16 15:00:00,100.14,100.19,99.81,99.87,191441.0,97.9054,97.9543,97.5828,97.6414,191441.0
2024-09-16 15:30:00,99.86,100.18,99.76,100.11,718757.0,97.6316,97.9445,97.5339,97.8761,718757.0
2024-09-17 09:30:00,100.68,100.68,99.97,100.06,231808.0,98.4333,98.4333,97.7392,97.8272,231808.0
2024-09-17 10:00:00,100.06,100.49,99.89,100.45,340028.0,97.8272,98.2476,97.661,98.2085,340028.0
2024-09-17 10:30:00,100.45,100.65,100.3,100.42,158805.0,98.2085,98.404,98.0618,98.1791,158805.0
2024-09-17 11:00:00,100.41,100.8,100.4,100.73,149547.0,98.1694,98.5507,98.1596,98.4822,149547.0
2024-09-17 11:30:00,100.72,100.82,100.48,100.5,142128.0,98.4724,98.5702,98.2378,98.2574,142128.0
2024-09-17 12:00:00,100.5,100.56,100.3,100.36,148580.0,98.2574,98.316,98.0618,98.1205,148580.0
2024-09-17 12:30:00,100.34,100.38,99.53,99.73,128173.0,98.1009,98.14,97.309,97.5045,128173.0
2024-09-17 13:00:00,99.76,99.99,99.5,99.89,148726.0,97.5339,97.7587,97.2797,97.661,148726.0
2024-09-17 13:30:00,99.86,99.96,99.57,99.87,116879.0,97.6316,97.7294,97.3481,97.6414,116879.0
2024-09-17 14:00:00,99.86,100.06,99.81,99.93,139840.0,97.6316,97.8272,97.5828,97.7001,139840.0
2024-09-17 14:30:00,99.92,99.94,99.48,99.65,185625.0,97.6903,97.7099,97.2601,97.4263,185625.0
2024-09-17 15:00:00,99.63,99.75,99.44,99.67,148261.0,97.4068,97.5241,97.221,97.4459,148261.0
2024-09-17 15:30:00,99.66,99.92,99.6,99.89,517994.0,97.4361,97.6903,97.3774,97.661,517994.0
2024-09-18 09:30:00,100.12,100.25,99.8,99.93,185962.0,97.8858,98.0129,97.573,97.7001,185962.0
2024-09-18 10:00:00,99.91,100.06,99.61,99.88,163672.0,97.6805,97.8272,97.3872,97.6512,163672.0
2024-09-18 10:30:00,99.86,99.96,99.69,99.74,143336.0,97.6316,97.7294,97.4654,97.5143,143336.0
2024-09-18 11:00:00,99.77,99.98,99.64,99.95,145594.0,97.5436,97.749,97.4165,97.7196,145594.0
2024-09-18 11:30:00,99.94,99.99,99.68,99.69,87200.0,97.7099,97.7587,97.4557,97.4654,87200.0
2024-09-18 12:00:00,99.67,99.85,99.61,99.79,74770.0,97.4459,97.6219,97.3872,97.5632,74770.0
2024-09-18 12:30:00,99.81,99.95,99.77,99.91,103662.0,97.5828,97.7196,97.5436,97.6805,103662.0
2024-09-18 13:00:00,99.9,100.19,99.88,100.08,100572.0,97.6707,97.9543,97.6512,97.8467,100572.0
2024-09-18 13:30:00,100.11,100.25,99.75,99.94,121615.0,97.8761,98.0129,97.5241,97.7099,121615.0
2024-09-18 14:00:00,99.94,101.01,99.36,100.07,352309.0,97.7099,98.756,97.1428,97.837,352309.0
2024-09-18 14:30:00,100.09,100.63,99.78,99.82,294627.0,97.8565,98.3845,97.5534,97.5925,294627.0
2024-09-18 15:00:00,99.8,100.23,99.36,99.98,403203.0,97.573,97.9934,97.1428,97.749,403203.0
2024-09-18 15:30:00,99.97,100.05,99.24,99.31,733122.0,97.7392,97.8174,97.0255,97.0939,733122.0
2024-09-19 09:30:00,101.22,101.36,99.52,100.21,888239.0,98.9613,99.0982,97.2992,97.9738,888239.0
2024-09-19 10:00:00,100.22,100.77,100.05,100.73,665050.0,97.9836,98.5213,97.8174,98.4822,665050.0
2024-09-19 10:30:00,100.72,100.92,100.59,100.86,333764.0,98.4724,98.668,98.3453,98.6093,333764.0
2024-09-19 11:00:00,100.87,100.91,100.62,100.83,194858.0,98.6191,98.6582,98.3747,98.58,194858.0
2024-09-19 11:30:00,100.85,100.94,100.68,100.75,185620.0,98.5995,98.6875,98.4333,98.5018,185620.0
2024-09-19 12:00:00,100.74,100.95,100.71,100.74,147041.0,98.492,98.6973,98.4627,98.492,147041.0
2024-09-19 12:30:00,100.77,101.19,100.76,101.07,134419.0,98.5213,98.932,98.5116,98.8146,134419.0
2024-09-19 13:00:00,101.07,101.3,101.04,101.08,468802.0,98.8146,99.0395,98.7853,98.8244,468802.0
2024-09-19 13:30:00,101.08,101.43,101.06,101.34,242852.0,98.8244,99.1666,98.8049,99.0786,242852.0
2024-09-19 14:00:00,101.33,101.35,101.05,101.21,179930.0,99.0688,99.0884,98.7951,98.9515,179930.0
2024-09-19 14:30:00,101.22,101.32,101.0,101.12,187564.0,98.9613,99.0591,98.7462,98.8635,187564.0
2024-09-19 15:00:00,101.11,101.24,100.87,100.88,257352.0,98.8537,98.9808,98.6191,98.6289,257352.0
2024-09-19 15:30:00,100.87,101.06,100.63,100.74,888324.0,98.6191,98.8049,98.3845,98.492,888324.0
2024-09-20 09:30:00,100.87,101.25,100.19,100.62,1214546.0,98.6191,98.9906,97.9543,98.3747,1214546.0
2024-09-20 10:00:00,100.62,101.04,100.54,100.72,212055.0,98.3747,98.7853,98.2965,98.4724,212055.0
2024-09-20 10:30:00,100.72,101.05,100.69,100.94,168461.0,98.4724,98.7951,98.4431,98.6875,168461.0
2024-09-20 11:00:00,100.95,101.07,100.75,100.87,149414.0,98.6973,98.8146,98.5018,98.6191,149414.0
2024-09-20 11:30:00,100.86,101.3,100.69,101.02,193793.0,98.6093,99.0395,98.4431,98.7658,193793.0
2024-09-20 12:00:00,101.01,101.11,100.88,101.08,100818.0,98.756,98.8537,98.6289,98.8244,100818.0
2024-09-20 12:30:00,101.05,101.23,101.04,101.1,61542.0,98.7951,98.9711,98.7853,98.844,61542.0
2024-09-20 13:00:00,101.13,101.22,101.1,101.15,94671.0,98.8733,98.9613,98.844,98.8929,94671.0
2024-09-20 13:30:00,101.15,101.33,101.14,101.18,128643.0,98.8929,99.0688,98.8831,98.9222,128643.0
2024-09-20 14:00:00,101.18,101.25,101.04,101.1,112378.0,98.9222,98.9906,98.7853,98.844,112378.0
2024-09-20 14:30:00,101.09,101.23,101.01,101.05,210643.0,98.8342,98.9711,98.756,98.7951,210643.0
2024-09-20 15:00:00,101.04,101.42,100.99,101.38,182740.0,98.7853,99.1568,98.7364,99.1177,182740.0
2024-09-20 15:30:00,101.39,102.53,101.36,102.46,1722825.0,99.1275,100.2421,99.0982,100.1736,1722825.0
2024-09-23 09:30:00,101.69,102.52,101.69,102.13,224539.0,99.4208,100.2323,99.4208,99.851,224539.0
2024-09-23 10:00:00,102.15,102.5,102.11,102.28,133752.0,99.8705,100.2127,99.8314,99.9976,133752.0
2024-09-23 10:30:00,102.3,102.41,101.94,101.98,86356.0,100.0172,100.1247,99.6652,99.7043,86356.0
2024-09-23 11:00:00,101.98,101.98,101.51,101.62,81680.0,99.7043,99.7043,99.2448,99.3524,81680.0
2024-09-23 11:30:00,101.63,101.75,101.5,101.57,86108.0,99.3621,99.4795,99.235,99.3035,86108.0
2024-09-23 12:00:00,101.52,101.66,101.3,101.62,100828.0,99.2546,99.3915,99.0395,99.3524,100828.0
2024-09-23 12:30:00,101.63,101.74,101.52,101.69,53986.0,99.3621,99.4697,99.2546,99.4208,53986.0
2024-09-23 13:00:00,101.69,101.96,101.63,101.95,62697.0,99.4208,99.6848,99.3621,99.675,62697.0
2024-09-23 13:30:00,101.96,102.16,101.96,102.15,106459.0,99.6848,99.8803,99.6848,99.8705,106459.0
2024-09-23 14:00:00,102.14,102.25,102.0,102.21,127342.0,99.8608,99.9683,99.7239,99.9292,127342.0
2024-09-23 14:30:00,102.2,102.25,102.11,102.13,96634.0,99.9194,99.9683,99.8314,99.851,96634.0
2024-09-23 15:00:00,102.13,102.27,102.11,102.23,145267.0,99.851,99.9879,99.8314,99.9488,145267.0
2024-09-23 15:30:00,102.23,102.53,101.99,102.48,643338.0,99.9488,100.2421,99.7141,100.1932,643338.0
2024-09-24 09:30:00,102.77,102.78,102.16,102.54,199146.0,100.4767,100.4865,99.8803,100.2518,199146.0
2024-09-24 10:00:00,102.53,102.88,102.41,102.43,126312.0,100.2421,100.5842,100.1247,100.1443,126312.0
2024-09-24 10:30:00,102.44,102.54,101.95,102.45,138620.0,100.1541,100.2518,99.675,100.1638,138620.0
2024-09-24 11:00:00,102.45,102.57,102.21,102.44,159228.0,100.1638,100.2812,99.9292,100.1541,159228.0
2024-09-24 11:30:00,102.47,102.53,102.11,102.23,155508.0,100.1834,100.2421,99.8314,99.9488,155508.0
2024-09-24 12:00:00,102.24,102.28,102.01,102.08,118688.0,99.9585,99.9976,99.7337,99.8021,118688.0
2024-09-24 12:30:00,102.09,102.25,102.06,102.2,86697.0,99.8119,99.9683,99.7825,99.9194,86697.0
2024-09-24 13:00:00,102.2,102.56,102.18,102.36,81090.0,99.9194,100.2714,99.8999,100.0758,81090.0
2024-09-24 13:30:00,102.36,102.48,102.28,102.36,94932.0,100.0758,100.1932,99.9976,100.0758,94932.0
2024-09-24 14:00:00,102.38,102.51,102.21,102.28,96114.0,100.0954,100.2225,99.9292,99.9976,96114.0
2024-09-24 14:30:00,102.28,102.47,102.19,102.42,84443.0,99.9976,100.1834,99.9096,100.1345,84443.0
2024-09-24 15:00:00,102.42,102.56,102.41,102.47,86999.0,100.1345,100.2714,100.1247,100.1834,86999.0
2024-09-24 15:30:00,102.46,102.68,102.32,102.62,552060.0,100.1736,100.3887,100.0367,100.33,552060.0
2024-09-25 09:30:00,102.75,102.81,102.3,102.39,183716.0,100.4571,100.5158,100.0172,100.1052,183716.0
2024-09-25 10:00:00,102.39,102.55,102.04,102.27,132872.0,100.1052,100.2616,99.763,99.9879,132872.0
2024-09-25 10:30:00,102.26,102.4,102.08,102.29,74150.0,99.9781,100.115,99.8021,100.0074,74150.0
2024-09-25 11:00:00,102.31,102.31,102.0,102.05,77952.0,100.027,100.027,99.7239,99.7728,77952.0
2024-09-25 11:30:00,102.04,102.15,101.87,102.13,134108.0,99.763,99.8705,99.5968,99.851,134108.0
2024-09-25 12:00:00,102.08,102.44,102.08,102.26,82014.0,99.8021,100.1541,99.8021,99.9781,82014.0
2024-09-25 12:30:00,102.26,102.29,102.05,102.12,99286.0,99.9781,100.0074,99.7728,99.8412,99286.0
2024-09-25 13:00:00,102.11,102.2,101.94,102.0,83949.0,99.8314,99.9194,99.6652,99.7239,83949.0
2024-09-25 13:30:00,101.99,102.08,101.72,102.05,103291.0,99.7141,99.8021,99.4501,99.7728,103291.0
2024-09-25 14:00:00,102.03,102.2,101.95,102.18,106283.0,99.7532,99.9194,99.675,99.8999,106283.0
2024-09-25 14:30:00,102.17,102.32,102.16,102.2,81242.0,99.8901,100.0367,99.8803,99.9194,81242.0
2024-09-25 15:00:00,102.2,102.44,102.18,102.38,93722.0,99.9194,100.1541,99.8999,100.0954,93722.0
2024-09-25 15:30:00,102.38,102.44,102.19,102.34,482128.0,100.0954,100.1541,99.9096,100.0563,482128.0
2024-09-26 09:30:00,103.07,103.84,102.97,103.72,385952.0,100.77,101.5228,100.6722,101.4055,385952.0
2024-09-26 10:00:00,103.68,104.06,103.59,103.97,201345.0,101.3664,101.7379,101.2784,101.6499,201345.0
2024-09-26 10:30:00,103.98,104.31,103.94,104.02,147696.0,101.6597,101.9823,101.6206,101.6988,147696.0
2024-09-26 11:00:00,104.0,104.39,103.93,103.97,170777.0,101.6793,102.0606,101.6108,101.6499,170777.0
2024-09-26 11:30:00,103.98,104.33,103.88,104.23,114877.0,101.6597,102.0019,101.5619,101.9041,114877.0
2024-09-26 12:00:00,104.23,104.39,104.2,104.24,99876.0,101.9041,102.0606,101.8748,101.9139,99876.0
2024-09-26 12:30:00,104.23,104.39,104.21,104.31,71715.0,101.9041,102.0606,101.8846,101.9823,71715.0
2024-09-26 13:00:00,104.3,104.57,104.22,104.56,135408.0,101.9726,102.2365,101.8943,102.2268,135408.0
2024-09-26 13:30:00,104.57,104.79,104.47,104.56,170408.0,102.2365,102.4516,102.1388,102.2268,170408.0
2024-09-26 14:00:00,104.56,104.75,104.53,104.57,112676.0,102.2268,102.4125,102.1974,102.2365,112676.0
2024-09-26 14:30:00,104.56,104.6,104.44,104.52,110617.0,102.2268,102.2659,102.1094,102.1876,110617.0
2024-09-26 15:00:00,104.53,104.64,104.38,104.43,197885.0,102.1974,102.305,102.0508,102.0997,197885.0
2024-09-26 15:30:00,104.43,104.75,104.28,104.57,658938.0,102.0997,102.4125,101.953,102.2365,658938.0
2024-09-27 09:30:00,104.93,105.0,104.25,104.43,129893.0,102.5885,102.6569,101.9237,102.0997,129893.0
2024-09-27 10:00:00,104.45,104.95,104.33,104.72,130952.0,102.1192,102.6081,102.0019,102.3832,130952.0
2024-09-27 10:30:00,104.73,105.02,104.73,104.88,131300.0,102.393,102.6765,102.393,102.5396,131300.0
2024-09-27 11:00:00,104.86,105.14,104.82,105.01,114267.0,102.5201,102.7938,102.481,102.6667,114267.0
2024-09-27 11:30:00,104.99,104.99,104.7,104.71,109498.0,102.6472,102.6472,102.3636,102.3734,109498.0
2024-09-27 12:00:00,104.71,104.73,104.52,104.57,72156.0,102.3734,102.393,102.1876,102.2365,72156.0
2024-09-27 12:30:00,104.56,104.59,104.39,104.55,65078.0,102.2268,102.2561,102.0606,102.217,65078.0
2024-09-27 13:00:00,104.55,104.61,104.23,104.31,40523.0,102.217,102.2756,101.9041,101.9823,40523.0
2024-09-27 13:30:00,104.33,104.38,104.21,104.36,60856.0,102.0019,102.0508,101.8846,102.0312,60856.0
2024-09-27 14:00:00,104.35,104.45,104.14,104.2,91217.0,102.0214,102.1192,101.8161,101.8748,91217.0
2024-09-27 14:30:00,104.22,104.42,104.01,104.32,104139.0,101.8943,102.0899,101.689,101.9921,104139.0
2024-09-27 15:00:00,104.33,104.38,104.13,104.21,79013.0,102.0019,102.0508,101.8064,101.8846,79013.0
2024-09-27 15:30:00,104.2,104.22,104.02,104.12,333409.0,101.8748,101.8943,101.6988,101.7966,333409.0
2024-09-30 09:30:00,103.74,103.8,103.3,103.47,193164.0,101.4251,101.4837,100.9949,101.1611,193164.0
2024-09-30 10:00:00,103.48,103.86,103.45,103.69,81229.0,101.1709,101.5424,101.1415,101.3762,81229.0
2024-09-30 10:30:00,103.73,104.08,103.69,103.82,48076.0,101.4153,101.7575,101.3762,101.5033,48076.0
2024-09-30 11:00:00,103.84,104.11,103.84,104.0,60533.0,101.5228,101.7868,101.5228,101.6793,60533.0
2024-09-30 11:30:00,104.01,104.01,103.78,103.87,51997.0,101.689,101.689,101.4642,101.5522,51997.0
2024-09-30 12:00:00,103.86,103.95,103.75,103.85,35253.0,101.5424,101.6304,101.4348,101.5326,35253.0
2024-09-30 12:30:00,103.85,103.9,103.72,103.84,32090.0,101.5326,101.5815,101.4055,101.5228,32090.0
2024-09-30 13:00:00,103.83,103.85,103.65,103.67,44964.0,101.513,101.5326,101.3371,101.3566,44964.0
2024-09-30 13:30:00,103.67,103.79,103.56,103.65,58158.0,101.3566,101.4739,101.2491,101.3371,58158.0
2024-09-30 14:00:00,103.64,103.66,103.12,103.36,102573.0,101.3273,101.3468,100.8189,101.0535,102573.0
2024-09-30 14:30:00,103.34,103.65,103.2,103.52,68859.0,101.034,101.3371,100.8971,101.21,68859.0
2024-09-30 15:00:00,103.51,103.69,103.43,103.66,93244.0,101.2002,101.3762,101.122,101.3468,93244.0
2024-09-30 15:30:00,103.66,104.4,103.56,104.24,398317.0,101.3468,102.0703,101.2491,101.9139,398317.0
2024-10-01 09:30:00,104.18,104.21,103.6,103.73,319036.0,101.8552,101.8846,101.2882,101.4153,319036.0
2024-10-01 10:00:00,103.7,103.95,103.06,103.37,285225.0,101.3859,101.6304,100.7602,101.0633,285225.0
2024-10-01 10:30:00,103.37,103.77,103.18,103.73,222199.0,101.0633,101.4544,100.8776,101.4153,222199.0
2024-10-01 11:00:00,103.75,104.29,103.39,104.28,150364.0,101.4348,101.9628,101.0829,101.953,150364.0
2024-10-01 11:30:00,104.25,104.65,104.18,104.42,160654.0,101.9237,102.3147,101.8552,102.0899,160654.0
2024-10-01 12:00:00,104.39,104.53,104.24,104.34,86530.0,102.0606,102.1974,101.9139,102.0117,86530.0
2024-10-01 12:30:00,104.33,104.35,104.05,104.23,114371.0,102.0019,102.0214,101.7281,101.9041,114371.0
2024-10-01 13:00:00,104.22,104.23,103.94,103.97,128048.0,101.8943,101.9041,101.6206,101.6499,128048.0
2024-10-01 13:30:00,103.98,104.47,103.94,104.43,90330.0,101.6597,102.1388,101.6206,102.0997,90330.0
2024-10-01 14:00:00,104.43,104.94,104.43,104.92,140581.0,102.0997,102.5983,102.0997,102.5787,140581.0
2024-10-01 14:30:00,104.92,105.19,104.88,105.06,201808.0,102.5787,102.8427,102.5396,102.7156,201808.0
2024-10-01 15:00:00,105.06,105.14,104.82,105.08,182581.0,102.7156,102.7938,102.481,102.7352,182581.0
2024-10-01 15:30:00,105.08,105.13,104.21,104.42,811180.0,102.7352,102.784,101.8846,102.0899,811180.0
2024-10-02 09:30:00,104.83,105.17,103.91,104.97,318347.0,102.4907,102.8231,101.5913,102.6276,318347.0
2024-10-02 10:00:00,104.95,105.4,104.81,105.0,295842.0,102.6081,103.048,102.4712,102.6569,295842.0
2024-10-02 10:30:00,105.01,105.01,104.5,104.51,87565.0,102.6667,102.6667,102.1681,102.1779,87565.0
2024-10-02 11:00:00,104.53,104.73,104.28,104.46,87461.0,102.1974,102.393,101.953,102.129,87461.0
2024-10-02 11:30:00,104.45,104.57,104.28,104.44,102661.0,102.1192,102.2365,101.953,102.1094,102661.0
2024-10-02 12:00:00,104.45,104.45,104.29,104.3,69762.0,102.1192,102.1192,101.9628,101.9726,69762.0
2024-10-02 12:30:00,104.3,104.3,104.0,104.0,51417.0,101.9726,101.9726,101.6793,101.6793,51417.0
2024-10-02 13:00:00,104.01,104.12,103.93,104.09,54987.0,101.689,101.7966,101.6108,101.7672,54987.0
2024-10-02 13:30:00,104.08,104.38,103.96,104.3,69492.0,101.7575,102.0508,101.6401,101.9726,69492.0
2024-10-02 14:00:00,104.3,104.33,103.98,104.11,43038.0,101.9726,102.0019,101.6597,101.7868,43038.0
2024-10-02 14:30:00,104.12,104.25,104.08,104.16,96630.0,101.7966,101.9237,101.7575,101.8357,96630.0
2024-10-02 15:00:00,104.17,104.35,104.17,104.24,63325.0,101.8455,102.0214,101.8455,101.9139,63325.0
2024-10-02 15:30:00,104.23,104.57,104.14,104.52,307915.0,101.9041,102.2365,101.8161,102.1876,307915.0
2024-10-03 09:30:00,103.58,103.89,103.16,103.37,187847.0,101.2686,101.5717,100.858,101.0633,187847.0
2024-10-03 10:00:00,103.4,103.99,103.25,103.48,410953.0,101.0926,101.6695,100.946,101.1709,410953.0
2024-10-03 10:30:00,103.47,103.64,103.23,103.28,70829.0,101.1611,101.3273,100.9264,100.9753,70829.0
2024-10-03 11:00:00,103.29,103.8,103.26,103.76,127212.0,100.9851,101.4837,100.9558,101.4446,127212.0
2024-10-03 11:30:00,103.77,104.06,103.75,103.92,87306.0,101.4544,101.7379,101.4348,101.601,87306.0
2024-10-03 12:00:00,103.92,104.27,103.92,104.18,104661.0,101.601,101.9432,101.601,101.8552,104661.0
2024-10-03 12:30:00,104.18,104.27,103.8,104.09,179574.0,101.8552,101.9432,101.4837,101.7672,179574.0
2024-10-03 13:00:00,104.08,104.18,103.9,104.03,94873.0,101.7575,101.8552,101.5815,101.7086,94873.0
2024-10-03 13:30:00,104.01,104.24,104.0,104.21,98106.0,101.689,101.9139,101.6793,101.8846,98106.0
2024-10-03 14:00:00,104.2,104.49,104.15,104.38,151039.0,101.8748,102.1583,101.8259,102.0508,151039.0
2024-10-03 14:30:00,104.39,104.5,104.21,104.31,161194.0,102.0606,102.1681,101.8846,101.9823,161194.0
2024-10-03 15:00:00,104.31,104.47,104.19,104.32,189048.0,101.9823,102.1388,101.865,101.9921,189048.0
2024-10-03 15:30:00,104.33,104.7,104.16,104.57,537214.0,102.0019,102.3636,101.8357,102.2365,537214.0
2024-10-04 09:30:00,107.61,107.94,106.83,107.58,516268.0,105.2087,105.5313,104.4461,105.1794,516268.0
2024-10-04 10:00:00,107.55,107.57,106.62,107.14,251220.0,105.15,105.1696,104.2408,104.7492,251220.0
2024-10-04 10:30:00,107.16,107.3,106.62,107.27,231694.0,104.7687,104.9056,104.2408,104.8763,231694.0
2024-10-04 11:00:00,107.26,107.69,106.92,106.98,133357.0,104.8665,105.2869,104.5341,104.5928,133357.0
2024-10-04 11:30:00,106.98,107.13,106.82,107.08,124562.0,104.5928,104.7394,104.4363,104.6905,124562.0
2024-10-04 12:00:00,107.12,107.3,107.07,107.08,73805.0,104.7296,104.9056,104.6807,104.6905,73805.0
2024-10-04 12:30:00,107.06,107.37,107.02,107.2,170943.0,104.671,104.9741,104.6319,104.8078,170943.0
2024-10-04 13:00:00,107.21,107.49,107.21,107.38,76844.0,104.8176,105.0914,104.8176,104.9838,76844.0
2024-10-04 13:30:00,107.39,107.43,107.05,107.14,62862.0,104.9936,105.0327,104.6612,104.7492,62862.0
2024-10-04 14:00:00,107.15,107.48,107.11,107.4,139155.0,104.759,105.0816,104.7199,105.0034,139155.0
2024-10-04 14:30:00,107.39,107.61,107.26,107.56,142716.0,104.9936,105.2087,104.8665,105.1598,142716.0
2024-10-04 15:00:00,107.52,107.85,107.48,107.83,161362.0,105.1207,105.4433,105.0816,105.4238,161362.0
2024-10-04 15:30:00,107.82,108.08,107.68,107.87,762996.0,105.414,105.6682,105.2771,105.4629,762996.0
2024-10-07 09:30:00,107.69,108.56,107.3,108.49,221371.0,105.2869,106.1375,104.9056,106.0691,221371.0
2024-10-07 10:00:00,108.49,108.92,108.44,108.53,186646.0,106.0691,106.4895,106.0202,106.1082,186646.0
2024-10-07 10:30:00,108.45,108.47,108.05,108.09,128248.0,106.03,106.0495,105.6389,105.678,128248.0
2024-10-07 11:00:00,108.08,108.53,108.01,108.38,119170.0,105.6682,106.1082,105.5998,105.9615,119170.0
2024-10-07 11:30:00,108.41,108.43,108.06,108.18,134495.0,105.9908,106.0104,105.6487,105.766,134495.0
2024-10-07 12:00:00,108.18,108.35,108.01,108.34,93931.0,105.766,105.9322,105.5998,105.9224,93931.0
2024-10-07 12:30:00,108.34,108.42,108.27,108.39,89456.0,105.9224,106.0006,105.854,105.9713,89456.0
2024-10-07 13:00:00,108.39,108.39,108.21,108.28,80926.0,105.9713,105.9713,105.7953,105.8637,80926.0
2024-10-07 13:30:00,108.26,108.28,107.92,108.07,97709.0,105.8442,105.8637,105.5118,105.6584,97709.0
2024-10-07 14:00:00,108.05,108.06,107.63,107.76,227461.0,105.6389,105.6487,105.2283,105.3553,227461.0
2024-10-07 14:30:00,107.76,107.81,107.27,107.4,166003.0,105.3553,105.4042,104.8763,105.0034,166003.0
2024-10-07 15:00:00,107.41,107.83,107.38,107.66,195001.0,105.0132,105.4238,104.9838,105.2576,195001.0
2024-10-07 15:30:00,107.66,107.86,107.47,107.7,584206.0,105.2576,105.4531,105.0718,105.2967,584206.0
2024-10-08 09:30:00,107.65,107.99,107.5,107.97,151435.0,105.2478,105.5802,105.1012,105.5607,151435.0
2024-10-08 10:00:00,107.95,108.21,107.53,107.81,206767.0,105.5411,105.7953,105.1305,105.4042,206767.0
2024-10-08 10:30:00,107.79,108.17,107.76,107.99,127853.0,105.3847,105.7562,105.3553,105.5802,127853.0
2024-10-08 11:00:00,108.0,108.03,107.86,107.91,61938.0,105.59,105.6193,105.4531,105.502,61938.0
2024-10-08 11:30:00,107.9,107.94,107.7,107.75,52459.0,105.4922,105.5313,105.2967,105.3456,52459.0
2024-10-08 12:00:00,107.74,107.91,107.74,107.83,45958.0,105.3358,105.502,105.3358,105.4238,45958.0
2024-10-08 12:30:00,107.83,107.9,107.68,107.73,50337.0,105.4238,105.4922,105.2771,105.326,50337.0
2024-10-08 13:00:00,107.75,107.76,107.46,107.55,129584.0,105.3456,105.3553,105.062,105.15,129584.0
2024-10-08 13:30:00,107.54,107.62,107.39,107.6,97554.0,105.1403,105.2185,104.9936,105.1989,97554.0
2024-10-08 14:00:00,107.61,107.65,107.41,107.53,126569.0,105.2087,105.2478,105.0132,105.1305,126569.0
2024-10-08 14:30:00,107.52,107.71,107.52,107.66,87289.0,105.1207,105.3065,105.1207,105.2576,87289.0
2024-10-08 15:00:00,107.65,107.86,107.5,107.83,150848.0,105.2478,105.4531,105.1012,105.4238,150848.0
2024-10-08 15:30:00,107.83,107.86,107.45,107.52,474011.0,105.4238,105.4531,105.0523,105.1207,474011.0
2024-10-09 09:30:00,107.22,108.61,107.22,108.58,145331.0,104.8274,106.1864,104.8274,106.1571,145331.0
2024-10-09 10:00:00,108.58,108.64,107.93,107.95,127215.0,106.1571,106.2157,105.5216,105.5411,127215.0
2024-10-09 10:30:00,107.94,108.3,107.87,108.23,121386.0,105.5313,105.8833,105.4629,105.8149,121386.0
2024-10-09 11:00:00,108.25,108.69,108.24,108.6,84503.0,105.8344,106.2646,105.8246,106.1766,84503.0
2024-10-09 11:30:00,108.6,108.93,108.57,108.64,98022.0,106.1766,106.4992,106.1473,106.2157,98022.0
2024-10-09 12:00:00,108.64,108.87,108.55,108.75,83619.0,106.2157,106.4406,106.1277,106.3233,83619.0
2024-10-09 12:30:00,108.73,108.87,108.51,108.86,114432.0,106.3037,106.4406,106.0886,106.4308,114432.0
2024-10-09 13:00:00,108.89,109.13,108.81,108.9,96914.0,106.4601,106.6948,106.3819,106.4699,96914.0
2024-10-09 13:30:00,108.9,109.13,108.83,108.92,133212.0,106.4699,106.6948,106.4015,106.4895,133212.0
2024-10-09 14:00:00,108.92,109.04,108.76,108.85,203543.0,106.4895,106.6068,106.333,106.421,203543.0
2024-10-09 14:30:00,108.82,108.94,108.64,108.85,127793.0,106.3917,106.509,106.2157,106.421,127793.0
2024-10-09 15:00:00,108.85,108.98,108.78,108.97,129663.0,106.421,106.5481,106.3526,106.5383,129663.0
2024-10-09 15:30:00,108.97,109.37,108.85,109.04,649463.0,106.5383,106.9294,106.421,106.6068,649463.0
2024-10-10 09:30:00,108.44,109.03,108.19,108.46,336227.0,106.0202,106.597,105.7758,106.0397,336227.0
2024-10-10 10:00:00,108.42,108.62,108.08,108.12,148114.0,106.0006,106.1962,105.6682,105.7073,148114.0
2024-10-10 10:30:00,108.1,108.14,107.75,107.91,139913.0,105.6878,105.7269,105.3456,105.502,139913.0
2024-10-10 11:00:00,107.92,108.16,107.87,107.94,85490.0,105.5118,105.7464,105.4629,105.5313,85490.0
2024-10-10 11:30:00,107.94,107.99,107.79,107.94,94650.0,105.5313,105.5802,105.3847,105.5313,94650.0
2024-10-10 12:00:00,107.95,108.31,107.91,108.31,47811.0,105.5411,105.8931,105.502,105.8931,47811.0
2024-10-10 12:30:00,108.3,108.32,108.0,108.08,74871.0,105.8833,105.9029,105.59,105.6682,74871.0
2024-10-10 13:00:00,108.08,108.1,107.82,108.0,108486.0,105.6682,105.6878,105.414,105.59,108486.0
2024-10-10 13:30:00,107.99,108.12,107.65,107.97,90259.0,105.5802,105.7073,105.2478,105.5607,90259.0
2024-10-10 14:00:00,107.97,108.02,107.84,107.86,119675.0,105.5607,105.6095,105.4336,105.4531,119675.0
2024-10-10 14:30:00,107.85,107.92,107.79,107.88,108346.0,105.4433,105.5118,105.3847,105.4727,108346.0
2024-10-10 15:00:00,107.88,108.1,107.87,108.01,108104.0,105.4727,105.6878,105.4629,105.5998,108104.0
2024-10-10 15:30:00,108.02,108.25,108.0,108.09,422195.0,105.6095,105.8344,105.59,105.678,422195.0
2024-10-11 09:30:00,109.0,110.39,109.0,110.3,848219.0,106.5677,107.9267,106.5677,107.8387,848219.0
2024-10-11 10:00:00,110.28,110.83,110.19,110.63,527556.0,107.8191,108.3568,107.7311,108.1613,527556.0
2024-10-11 10:30:00,110.64,110.97,110.45,110.92,289385.0,108.1711,108.4937,107.9853,108.4448,289385.0
2024-10-11 11:00:00,110.93,111.48,110.85,111.09,179103.0,108.4546,108.9923,108.3764,108.611,179103.0
2024-10-11 11:30:00,111.09,111.16,110.91,110.93,132298.0,108.611,108.6795,108.4351,108.4546,132298.0
2024-10-11 12:00:00,110.94,110.98,110.61,110.61,78492.0,108.4644,108.5035,108.1418,108.1418,78492.0
2024-10-11 12:30:00,110.62,110.88,110.61,110.78,109155.0,108.1515,108.4057,108.1418,108.308,109155.0
2024-10-11 13:00:00,110.79,110.84,110.56,110.78,116450.0,108.3177,108.3666,108.0929,108.308,116450.0
2024-10-11 13:30:00,110.77,111.11,110.74,111.07,87461.0,108.2982,108.6306,108.2689,108.5915,87461.0
2024-10-11 14:00:00,111.06,111.08,110.91,110.97,68242.0,108.5817,108.6013,108.4351,108.4937,68242.0
2024-10-11 14:30:00,110.97,111.0,110.73,110.84,93972.0,108.4937,108.523,108.2591,108.3666,93972.0
2024-10-11 15:00:00,110.83,111.1,110.77,111.03,186062.0,108.3568,108.6208,108.2982,108.5524,186062.0
2024-10-11 15:30:00,111.02,111.07,110.45,110.46,598068.0,108.5426,108.5915,107.9853,107.9951,598068.0
2024-10-14 09:30:00,111.05,111.52,110.55,111.3,395819.0,108.5719,109.0314,108.0831,108.8164,395819.0
2024-10-14 10:00:00,111.32,111.49,111.04,111.25,296682.0,108.8359,109.0021,108.5622,108.7675,296682.0
2024-10-14 10:30:00,111.28,111.64,111.28,111.61,290443.0,108.7968,109.1488,108.7968,109.1194,290443.0
2024-10-14 11:00:00,111.61,111.79,111.48,111.7,206732.0,109.1194,109.2954,108.9923,109.2074,206732.0
2024-10-14 11:30:00,111.7,111.76,111.45,111.62,139106.0,109.2074,109.2661,108.963,109.1292,139106.0
2024-10-14 12:00:00,111.62,111.81,111.61,111.71,135225.0,109.1292,109.315,109.1194,109.2172,135225.0
2024-10-14 12:30:00,111.71,111.99,111.68,111.98,225735.0,109.2172,109.491,109.1879,109.4812,225735.0
2024-10-14 13:00:00,111.97,112.03,111.73,111.78,131839.0,109.4714,109.5301,109.2368,109.2856,131839.0
2024-10-14 13:30:00,111.77,111.87,111.68,111.8,96803.0,109.2759,109.3736,109.1879,109.3052,96803.0
2024-10-14 14:00:00,111.81,111.98,111.76,111.91,228023.0,109.315,109.4812,109.2661,109.4127,228023.0
2024-10-14 14:30:00,111.9,111.99,111.85,111.89,94655.0,109.403,109.491,109.3541,109.3932,94655.0
2024-10-14 15:00:00,111.89,112.1,111.78,112.01,186236.0,109.3932,109.5985,109.2856,109.5105,186236.0
2024-10-14 15:30:00,112.0,112.44,111.97,112.29,892811.0,109.5007,109.9309,109.4714,109.7843,892811.0
2024-10-15 09:30:00,115.43,116.06,112.95,113.38,1080272.0,112.8542,113.4701,110.4295,110.8499,1080272.0
2024-10-15 10:00:00,113.33,113.45,112.74,113.11,350838.0,110.8011,110.9184,110.2242,110.586,350838.0
2024-10-15 10:30:00,113.06,113.12,112.42,112.86,376195.0,110.5371,110.5957,109.9114,110.3415,376195.0
2024-10-15 11:00:00,112.83,113.55,112.68,113.46,317928.0,110.3122,111.0161,110.1656,110.9282,317928.0
2024-10-15 11:30:00,113.48,113.48,112.75,112.86,319972.0,110.9477,110.9477,110.234,110.3415,319972.0
2024-10-15 12:00:00,112.88,113.76,112.81,113.65,318548.0,110.3611,111.2215,110.2927,111.1139,318548.0
2024-10-15 12:30:00,113.65,113.66,113.17,113.26,194067.0,111.1139,111.1237,110.6446,110.7326,194067.0
2024-10-15 13:00:00,113.26,113.33,112.73,112.77,198437.0,110.7326,110.8011,110.2144,110.2536,198437.0
2024-10-15 13:30:00,112.77,112.99,112.59,112.63,171220.0,110.2536,110.4686,110.0776,110.1167,171220.0
2024-10-15 14:00:00,112.64,112.85,112.54,112.56,165533.0,110.1265,110.3318,110.0287,110.0482,165533.0
2024-10-15 14:30:00,112.55,112.81,112.53,112.73,155278.0,110.0385,110.2927,110.0189,110.2144,155278.0
2024-10-15 15:00:00,112.73,112.89,112.53,112.78,244110.0,110.2144,110.3709,110.0189,110.2633,244110.0
2024-10-15 15:30:00,112.77,112.81,112.03,112.27,1192829.0,110.2536,110.2927,109.5301,109.7647,1192829.0
2024-10-16 09:30:00,116.88,120.83,116.5,120.49,3901560.0,114.2718,118.1337,113.9003,117.8013,3901560.0
2024-10-16 10:00:00,120.49,121.45,119.44,119.88,2356450.0,117.8013,118.7399,116.7747,117.2049,2356450.0
2024-10-16 10:30:00,119.87,121.01,119.69,120.72,1301597.0,117.1951,118.3097,117.0191,118.0261,1301597.0
2024-10-16 11:00:00,120.7,121.0,120.38,120.67,770509.0,118.0066,118.2999,117.6937,117.9773,770509.0
2024-10-16 11:30:00,120.67,120.93,120.01,120.56,553997.0,117.9773,118.2315,117.332,117.8697,553997.0
2024-10-16 12:00:00,120.58,120.99,120.13,120.26,456801.0,117.8893,118.2901,117.4493,117.5764,456801.0
2024-10-16 12:30:00,120.25,120.41,119.87,119.92,498441.0,117.5666,117.7231,117.1951,117.244,498441.0
2024-10-16 13:00:00,119.93,120.04,118.89,119.08,798028.0,117.2538,117.3613,116.237,116.4227,798028.0
2024-10-16 13:30:00,119.08,120.07,119.08,119.71,454452.0,116.4227,117.3907,116.4227,117.0387,454452.0
2024-10-16 14:00:00,119.73,120.03,119.6,119.66,386902.0,117.0582,117.3515,116.9311,116.9898,386902.0
2024-10-16 14:30:00,119.66,119.66,118.94,119.46,543513.0,116.9898,116.9898,116.2859,116.7943,543513.0
2024-10-16 15:00:00,119.46,119.87,119.07,119.71,436133.0,116.7943,117.1951,116.413,117.0387,436133.0
2024-10-16 15:30:00,119.72,120.14,119.33,119.5,1527389.0,117.0485,117.4591,116.6672,116.8334,1527389.0
2024-10-17 09:30:00,119.77,120.17,118.78,119.88,1131310.0,117.0973,117.4884,116.1294,117.2049,1131310.0
2024-10-17 10:00:00,119.89,120.11,119.01,119.28,563335.0,117.2147,117.4298,116.3543,116.6183,563335.0
2024-10-17 10:30:00,119.29,119.97,119.23,119.37,486541.0,116.6281,117.2929,116.5694,116.7063,486541.0
2024-10-17 11:00:00,119.37,119.88,118.73,119.7,632781.0,116.7063,117.2049,116.0806,117.0289,632781.0
2024-10-17 11:30:00,119.72,119.86,119.48,119.74,222474.0,117.0485,117.1853,116.8138,117.068,222474.0
2024-10-17 12:00:00,119.75,119.9,119.62,119.72,338359.0,117.0778,117.2244,116.9507,117.0485,338359.0
2024-10-17 12:30:00,119.71,120.13,119.65,120.12,410768.0,117.0387,117.4493,116.98,117.4395,410768.0
2024-10-17 13:00:00,120.12,120.36,119.89,119.9,299137.0,117.4395,117.6742,117.2147,117.2244,299137.0
2024-10-17 13:30:00,119.9,119.93,119.49,119.51,291502.0,117.2244,117.2538,116.8236,116.8431,291502.0
2024-10-17 14:00:00,119.51,119.84,119.3,119.72,261917.0,116.8431,117.1658,116.6378,117.0485,261917.0
2024-10-17 14:30:00,119.72,119.86,119.67,119.75,222222.0,117.0485,117.1853,116.9996,117.0778,222222.0
2024-10-17 15:00:00,119.75,119.8,119.41,119.53,271108.0,117.0778,117.1267,116.7454,116.8627,271108.0
2024-10-17 15:30:00,119.54,119.55,119.06,119.44,1001902.0,116.8725,116.8823,116.4032,116.7747,1001902.0
2024-10-18 09:30:00,119.53,120.0,119.11,119.86,604702.0,116.8627,117.3222,116.4521,117.1853,604702.0
2024-10-18 10:00:00,119.83,120.04,119.52,119.79,217150.0,117.156,117.3613,116.8529,117.1169,217150.0
2024-10-18 10:30:00,119.81,119.94,119.41,119.42,186267.0,117.1365,117.2636,116.7454,116.7552,186267.0
2024-10-18 11:00:00,119.41,119.68,119.15,119.68,265763.0,116.7454,117.0094,116.4912,117.0094,265763.0
2024-10-18 11:30:00,119.7,120.07,119.65,119.92,274094.0,117.0289,117.3907,116.98,117.244,274094.0
2024-10-18 12:00:00,119.92,120.3,119.91,120.26,266351.0,117.244,117.6155,117.2342,117.5764,266351.0
2024-10-18 12:30:00,120.26,120.61,120.2,120.41,267865.0,117.5764,117.9186,117.5178,117.7231,267865.0
2024-10-18 13:00:00,120.41,120.59,120.34,120.53,191009.0,117.7231,117.899,117.6546,117.8404,191009.0
2024-10-18 13:30:00,120.54,120.91,120.49,120.83,248268.0,117.8502,118.2119,117.8013,118.1337,248268.0
2024-10-18 14:00:00,120.82,121.12,120.61,121.03,280701.0,118.1239,118.4172,117.9186,118.3292,280701.0
2024-10-18 14:30:00,121.03,121.04,120.74,120.84,234291.0,118.3292,118.339,118.0457,118.1435,234291.0
2024-10-18 15:00:00,120.83,120.83,120.59,120.81,216737.0,118.1337,118.1337,117.899,118.1141,216737.0
2024-10-18 15:30:00,120.8,121.1,120.66,121.06,966986.0,118.1044,118.3977,117.9675,118.3586,966986.0
2024-10-21 09:30:00,120.37,120.69,118.71,119.03,758811.0,117.684,117.9968,116.061,116.3739,758811.0
2024-10-21 10:00:00,119.05,119.37,118.99,119.05,285730.0,116.3934,116.7063,116.3348,116.3934,285730.0
2024-10-21 10:30:00,119.06,119.18,118.76,118.76,181234.0,116.4032,116.5205,116.1099,116.1099,181234.0
2024-10-21 11:00:00,118.75,118.76,118.0,118.24,432545.0,116.1001,116.1099,115.3668,115.6015,432545.0
2024-10-21 11:30:00,118.25,118.71,118.07,118.54,197738.0,115.6113,116.061,115.4353,115.8948,197738.0
2024-10-21 12:00:00,118.54,118.59,118.1,118.2,114395.0,115.8948,115.9437,115.4646,115.5624,114395.0
2024-10-21 12:30:00,118.21,118.57,118.14,118.51,104476.0,115.5722,115.9241,115.5037,115.8655,104476.0
2024-10-21 13:00:00,118.51,118.58,118.36,118.4,109415.0,115.8655,115.9339,115.7188,115.7579,109415.0
2024-10-21 13:30:00,118.4,118.46,118.29,118.39,146415.0,115.7579,115.8166,115.6504,115.7481,146415.0
2024-10-21 14:00:00,118.39,118.39,117.96,118.07,199009.0,115.7481,115.7481,115.3277,115.4353,199009.0
2024-10-21 14:30:00,118.08,118.1,117.99,118.07,129248.0,115.4451,115.4646,115.3571,115.4353,129248.0
2024-10-21 15:00:00,118.07,118.31,118.06,118.16,153793.0,115.4353,115.6699,115.4255,115.5233,153793.0
2024-10-21 15:30:00,118.15,118.3,117.88,118.28,531621.0,115.5135,115.6602,115.2495,115.6406,531621.0
2024-10-22 09:30:00,117.65,118.28,117.39,117.74,314716.0,115.0247,115.6406,114.7705,115.1126,314716.0
2024-10-22 10:00:00,117.74,117.84,117.26,117.33,166744.0,115.1126,115.2104,114.6434,114.7118,166744.0
2024-10-22 10:30:00,117.31,117.84,117.25,117.75,213867.0,114.6922,115.2104,114.6336,115.1224,213867.0
2024-10-22 11:00:00,117.75,118.08,117.57,118.04,199500.0,115.1224,115.4451,114.9464,115.406,199500.0
2024-10-22 11:30:00,118.04,118.24,117.96,118.0,179819.0,115.406,115.6015,115.3277,115.3668,179819.0
2024-10-22 12:00:00,117.99,118.26,117.96,118.26,91494.0,115.3571,115.621,115.3277,115.621,91494.0
2024-10-22 12:30:00,118.27,118.45,118.1,118.15,90335.0,115.6308,115.8068,115.4646,115.5135,90335.0
2024-10-22 13:00:00,118.18,118.31,117.97,117.97,86353.0,115.5428,115.6699,115.3375,115.3375,86353.0
2024-10-22 13:30:00,117.97,118.11,117.88,118.06,136172.0,115.3375,115.4744,115.2495,115.4255,136172.0
2024-10-22 14:00:00,118.06,118.2,117.99,118.07,74440.0,115.4255,115.5624,115.3571,115.4353,74440.0
2024-10-22 14:30:00,118.06,118.19,117.88,117.91,141023.0,115.4255,115.5526,115.2495,115.2789,141023.0
2024-10-22 15:00:00,117.9,118.32,117.87,118.26,137517.0,115.2691,115.6797,115.2397,115.621,137517.0
2024-10-22 15:30:00,118.26,118.61,118.15,118.32,503531.0,115.621,115.9632,115.5135,115.6797,503531.0
2024-10-23 09:30:00,117.89,118.21,117.48,117.92,183821.0,115.2593,115.5722,114.8584,115.2886,183821.0
2024-10-23 10:00:00,117.92,118.43,117.92,118.4,135098.0,115.2886,115.7872,115.2886,115.7579,135098.0
2024-10-23 10:30:00,118.4,118.65,118.19,118.38,259443.0,115.7579,116.0023,115.5526,115.7384,259443.0
2024-10-23 11:00:00,118.37,118.37,117.97,118.23,114905.0,115.7286,115.7286,115.3375,115.5917,114905.0
2024-10-23 11:30:00,118.24,118.74,118.2,118.61,169734.0,115.6015,116.0903,115.5624,115.9632,169734.0
2024-10-23 12:00:00,118.62,118.74,118.18,118.21,123391.0,115.973,116.0903,115.5428,115.5722,123391.0
2024-10-23 12:30:00,118.22,118.41,117.98,118.04,93575.0,115.5819,115.7677,115.3473,115.406,93575.0
2024-10-23 13:00:00,118.05,118.06,117.64,117.71,98724.0,115.4157,115.4255,115.0149,115.0833,98724.0
2024-10-23 13:30:00,117.69,117.71,117.52,117.52,81327.0,115.0638,115.0833,114.8976,114.8976,81327.0
2024-10-23 14:00:00,117.52,117.59,117.2,117.53,124191.0,114.8976,114.966,114.5847,114.9073,124191.0
2024-10-23 14:30:00,117.53,117.9,117.5,117.87,88127.0,114.9073,115.2691,114.878,115.2397,88127.0
2024-10-23 15:00:00,117.88,118.06,117.82,118.01,99467.0,115.2495,115.4255,115.1909,115.3766,99467.0
2024-10-23 15:30:00,118.01,118.29,117.92,118.28,409070.0,115.3766,115.6504,115.2886,115.6406,409070.0
2024-10-24 09:30:00,118.4,119.06,118.38,118.89,318840.0,115.7579,116.4032,115.7384,116.237,318840.0
2024-10-24 10:00:00,118.89,118.99,118.12,118.3,231309.0,116.237,116.3348,115.4842,115.6602,231309.0
2024-10-24 10:30:00,118.28,118.6,118.15,118.53,155050.0,115.6406,115.9535,115.5135,115.885,155050.0
2024-10-24 11:00:00,118.54,118.64,118.28,118.39,132224.0,115.8948,115.9926,115.6406,115.7481,132224.0
2024-10-24 11:30:00,118.39,118.4,117.94,118.16,291773.0,115.7481,115.7579,115.3082,115.5233,291773.0
2024-10-24 12:00:00,118.16,118.24,117.94,118.18,222656.0,115.5233,115.6015,115.3082,115.5428,222656.0
2024-10-24 12:30:00,118.18,118.54,118.18,118.54,104448.0,115.5428,115.8948,115.5428,115.8948,104448.0
2024-10-24 13:00:00,118.54,118.84,118.49,118.8,261328.0,115.8948,116.1881,115.8459,116.149,261328.0
2024-10-24 13:30:00,118.79,118.97,118.65,118.68,169424.0,116.1392,116.3152,116.0023,116.0317,169424.0
2024-10-24 14:00:00,118.67,118.88,118.53,118.76,106594.0,116.0219,116.2272,115.885,116.1099,106594.0
2024-10-24 14:30:00,118.75,118.89,118.6,118.86,111618.0,116.1001,116.237,115.9535,116.2077,111618.0
2024-10-24 15:00:00,118.85,119.2,118.77,119.03,321617.0,116.1979,116.5401,116.1197,116.3739,321617.0
2024-10-24 15:30:00,119.03,119.34,118.96,119.18,791717.0,116.3739,116.6769,116.3054,116.5205,791717.0
2024-10-25 09:30:00,120.0,120.0,118.96,119.64,479103.0,117.3222,117.3222,116.3054,116.9702,479103.0
2024-10-25 10:00:00,119.64,119.83,118.92,118.93,253251.0,116.9702,117.156,116.2663,116.2761,253251.0
2024-10-25 10:30:00,118.91,118.91,118.4,118.4,187058.0,116.2565,116.2565,115.7579,115.7579,187058.0
2024-10-25 11:00:00,118.41,118.52,117.53,117.56,268256.0,115.7677,115.8752,114.9073,114.9367,268256.0
2024-10-25 11:30:00,117.55,117.6,116.95,117.14,215078.0,114.9269,114.9758,114.3403,114.526,215078.0
2024-10-25 12:00:00,117.14,117.51,116.9,117.42,615334.0,114.526,114.8878,114.2914,114.7998,615334.0
2024-10-25 12:30:00,117.41,117.51,117.0,117.09,226211.0,114.79,114.8878,114.3892,114.4772,226211.0
2024-10-25 13:00:00,117.09,117.17,116.69,116.83,94711.0,114.4772,114.5554,114.0861,114.223,94711.0
2024-10-25 13:30:00,116.83,116.83,116.4,116.54,159173.0,114.223,114.223,113.8025,113.9394,159173.0
2024-10-25 14:00:00,116.53,116.96,116.33,116.9,184455.0,113.9296,114.3501,113.7341,114.2914,184455.0
2024-10-25 14:30:00,116.88,117.09,116.75,117.05,116150.0,114.2718,114.4772,114.1447,114.438,116150.0
2024-10-25 15:00:00,117.06,117.21,116.84,117.12,185499.0,114.4478,114.5945,114.2327,114.5065,185499.0
2024-10-25 15:30:00,117.12,117.13,116.74,116.87,393653.0,114.5065,114.5163,114.135,114.2621,393653.0
2024-10-28 09:30:00,118.12,118.63,117.51,118.3,227142.0,115.4842,115.9828,114.8878,115.6602,227142.0
2024-10-28 10:00:00,118.34,118.68,117.89,118.65,233139.0,115.6993,116.0317,115.2593,116.0023,233139.0
2024-10-28 10:30:00,118.65,119.47,118.36,119.12,353924.0,116.0023,116.804,115.7188,116.4619,353924.0
2024-10-28 11:00:00,119.13,119.68,118.97,119.63,358510.0,116.4716,117.0094,116.3152,116.9605,358510.0
2024-10-28 11:30:00,119.62,119.67,119.11,119.16,195567.0,116.9507,116.9996,116.4521,116.501,195567.0
2024-10-28 12:00:00,119.16,119.53,119.13,119.53,139934.0,116.501,116.8627,116.4716,116.8627,139934.0
2024-10-28 12:30:00,119.53,119.66,119.31,119.34,154787.0,116.8627,116.9898,116.6476,116.6769,154787.0
2024-10-28 13:00:00,119.33,119.42,119.18,119.35,135293.0,116.6672,116.7552,116.5205,116.6867,135293.0
2024-10-28 13:30:00,119.37,119.41,119.0,119.06,110017.0,116.7063,116.7454,116.3445,116.4032,110017.0
2024-10-28 14:00:00,119.05,119.19,118.82,119.06,127954.0,116.3934,116.5303,116.1685,116.4032,127954.0
2024-10-28 14:30:00,119.08,119.31,118.97,119.14,117458.0,116.4227,116.6476,116.3152,116.4814,117458.0
2024-10-28 15:00:00,119.12,119.28,119.02,119.18,185298.0,116.4619,116.6183,116.3641,116.5205,185298.0
2024-10-28 15:30:00,119.19,119.39,119.06,119.2,402110.0,116.5303,116.7258,116.4032,116.5401,402110.0
2024-10-29 09:30:00,118.89,119.89,118.82,119.66,361921.0,116.237,117.2147,116.1685,116.9898,361921.0
2024-10-29 10:00:00,119.65,120.09,119.57,119.58,330996.0,116.98,117.4102,116.9018,116.9116,330996.0
2024-10-29 10:30:00,119.59,119.81,119.05,119.06,188747.0,116.9214,117.1365,116.3934,116.4032,188747.0
2024-10-29 11:00:00,119.06,119.4,118.87,119.24,166656.0,116.4032,116.7356,116.2174,116.5792,166656.0
2024-10-29 11:30:00,119.26,119.6,119.22,119.47,104281.0,116.5987,116.9311,116.5596,116.804,104281.0
2024-10-29 12:00:00,119.48,119.68,119.48,119.53,104473.0,116.8138,117.0094,116.8138,116.8627,104473.0
2024-10-29 12:30:00,119.52,119.65,119.28,119.62,143481.0,116.8529,116.98,116.6183,116.9507,143481.0
2024-10-29 13:00:00,119.63,119.64,119.29,119.41,69278.0,116.9605,116.9702,116.6281,116.7454,69278.0
2024-10-29 13:30:00,119.42,119.46,119.27,119.42,96621.0,116.7552,116.7943,116.6085,116.7552,96621.0
2024-10-29 14:00:00,119.43,119.6,119.37,119.43,84779.0,116.7649,116.9311,116.7063,116.7649,84779.0
2024-10-29 14:30:00,119.44,119.75,119.43,119.63,107236.0,116.7747,117.0778,116.7649,116.9605,107236.0
2024-10-29 15:00:00,119.62,119.64,119.35,119.41,115063.0,116.9507,116.9702,116.6867,116.7454,115063.0
2024-10-29 15:30:00,119.42,119.43,119.15,119.37,400998.0,116.7552,116.7649,116.4912,116.7063,400998.0
2024-10-30 09:30:00,118.61,119.32,118.47,119.21,303954.0,115.9632,116.6574,115.8264,116.5498,303954.0
2024-10-30 10:00:00,119.19,119.32,118.55,118.67,268565.0,116.5303,116.6574,115.9046,116.0219,268565.0
2024-10-30 10:30:00,118.68,118.82,118.5,118.57,285884.0,116.0317,116.1685,115.8557,115.9241,285884.0
2024-10-30 11:00:00,118.57,118.7,118.5,118.62,167788.0,115.9241,116.0512,115.8557,115.973,167788.0
2024-10-30 11:30:00,118.61,118.73,118.53,118.54,123910.0,115.9632,116.0806,115.885,115.8948,123910.0
2024-10-30 12:00:00,118.55,118.58,118.49,118.53,143198.0,115.9046,115.9339,115.8459,115.885,143198.0
2024-10-30 12:30:00,118.53,118.7,118.31,118.46,213014.0,115.885,116.0512,115.6699,115.8166,213014.0
2024-10-30 13:00:00,118.43,118.94,118.43,118.71,118523.0,115.7872,116.2859,115.7872,116.061,118523.0
2024-10-30 13:30:00,118.69,118.69,118.24,118.38,209407.0,116.0414,116.0414,115.6015,115.7384,209407.0
2024-10-30 14:00:00,118.38,118.57,118.34,118.4,129338.0,115.7384,115.9241,115.6993,115.7579,129338.0
2024-10-30 14:30:00,118.35,118.41,118.13,118.2,148993.0,115.709,115.7677,115.4939,115.5624,148993.0
2024-10-30 15:00:00,118.19,118.19,117.92,117.98,202938.0,115.5526,115.5526,115.2886,115.3473,202938.0
2024-10-30 15:30:00,117.98,118.24,117.79,117.95,631435.0,115.3473,115.6015,115.1615,115.318,631435.0
2024-10-31 09:30:00,117.13,117.91,116.92,117.69,227278.0,115.4275,116.1961,115.2205,115.9793,227278.0
2024-10-31 10:00:00,117.73,117.73,116.35,116.37,161240.0,116.0187,116.0187,114.6588,114.6785,161240.0
2024-10-31 10:30:00,116.39,116.66,115.87,115.89,176643.0,114.6982,114.9643,114.1858,114.2055,176643.0
2024-10-31 11:00:00,115.89,116.04,115.7,115.81,238978.0,114.2055,114.3533,114.0182,114.1267,238978.0
2024-10-31 11:30:00,115.83,116.38,115.71,116.38,184981.0,114.1464,114.6884,114.0281,114.6884,184981.0
2024-10-31 12:00:00,116.38,116.65,116.3,116.65,106528.0,114.6884,114.9544,114.6095,114.9544,106528.0
2024-10-31 12:30:00,116.61,116.78,116.49,116.59,90624.0,114.915,115.0826,114.7968,114.8953,90624.0
2024-10-31 13:00:00,116.6,116.84,116.6,116.72,80642.0,114.9052,115.1417,114.9052,115.0234,80642.0
2024-10-31 13:30:00,116.71,116.8,116.54,116.65,101189.0,115.0136,115.1023,114.846,114.9544,101189.0
2024-10-31 14:00:00,116.65,116.65,116.44,116.62,119159.0,114.9544,114.9544,114.7475,114.9249,119159.0
2024-10-31 14:30:00,116.62,116.65,116.28,116.49,187193.0,114.9249,114.9544,114.5898,114.7968,187193.0
2024-10-31 15:00:00,116.49,116.54,116.3,116.45,152405.0,114.7968,114.846,114.6095,114.7573,152405.0
2024-10-31 15:30:00,116.45,116.72,116.18,116.24,776397.0,114.7573,115.0234,114.4913,114.5504,776397.0
2024-11-01 09:30:00,116.67,117.47,116.3,117.38,203390.0,114.9741,115.7625,114.6095,115.6738,203390.0
2024-11-01 10:00:00,117.39,117.97,117.11,117.97,157485.0,115.6837,116.2553,115.4078,116.2553,157485.0
2024-11-01 10:30:00,117.97,118.03,117.34,117.6,153049.0,116.2553,116.3144,115.6344,115.8906,153049.0
2024-11-01 11:00:00,117.59,117.97,117.58,117.96,140225.0,115.8808,116.2553,115.8709,116.2454,140225.0
2024-11-01 11:30:00,117.94,117.94,117.33,117.36,128780.0,116.2257,116.2257,115.6246,115.6541,128780.0
2024-11-01 12:00:00,117.39,117.62,117.29,117.31,86202.0,115.6837,115.9103,115.5851,115.6048,86202.0
2024-11-01 12:30:00,117.3,117.41,117.07,117.12,94157.0,115.595,115.7034,115.3683,115.4176,94157.0
2024-11-01 13:00:00,117.13,117.29,117.03,117.22,75499.0,115.4275,115.5851,115.3289,115.5162,75499.0
2024-11-01 13:30:00,117.2,117.22,116.87,117.18,160531.0,115.4964,115.5162,115.1712,115.4767,160531.0
2024-11-01 14:00:00,117.18,117.3,117.0,117.13,118538.0,115.4767,115.595,115.2994,115.4275,118538.0
2024-11-01 14:30:00,117.1,117.26,117.05,117.16,111119.0,115.3979,115.5556,115.3486,115.457,111119.0
2024-11-01 15:00:00,117.16,117.24,116.99,117.02,178486.0,115.457,115.5359,115.2895,115.3191,178486.0
2024-11-01 15:30:00,117.01,117.16,116.7,116.87,666846.0,115.3092,115.457,115.0037,115.1712,666846.0
2024-11-04 09:30:00,117.01,117.45,116.78,116.87,321023.0,115.3092,115.7428,115.0826,115.1712,321023.0
2024-11-04 10:00:00,116.88,117.2,116.66,116.74,211373.0,115.1811,115.4964,114.9643,115.0431,211373.0
2024-11-04 10:30:00,116.74,116.98,116.66,116.87,167201.0,115.0431,115.2796,114.9643,115.1712,167201.0
2024-11-04 11:00:00,116.87,117.03,116.64,116.68,160788.0,115.1712,115.3289,114.9446,114.984,160788.0
2024-11-04 11:30:00,116.68,116.72,115.99,116.18,183957.0,114.984,115.0234,114.304,114.4913,183957.0
2024-11-04 12:00:00,116.18,116.54,115.94,116.46,92987.0,114.4913,114.846,114.2548,114.7672,92987.0
2024-11-04 12:30:00,116.46,116.68,116.46,116.61,66953.0,114.7672,114.984,114.7672,114.915,66953.0
2024-11-04 13:00:00,116.63,116.65,116.29,116.53,93480.0,114.9347,114.9544,114.5997,114.8362,93480.0
2024-11-04 13:30:00,116.52,116.57,116.4,116.49,67104.0,114.8263,114.8756,114.7081,114.7968,67104.0
2024-11-04 14:00:00,116.5,116.74,116.49,116.58,66754.0,114.8066,115.0431,114.7968,114.8855,66754.0
2024-11-04 14:30:00,116.56,116.69,116.49,116.5,78386.0,114.8657,114.9939,114.7968,114.8066,78386.0
2024-11-04 15:00:00,116.5,116.66,116.46,116.5,128310.0,114.8066,114.9643,114.7672,114.8066,128310.0
2024-11-04 15:30:00,116.49,116.55,116.04,116.21,416664.0,114.7968,114.8559,114.3533,114.5208,416664.0
2024-11-05 09:30:00,116.09,116.98,116.09,116.8,188042.0,114.4026,115.2796,114.4026,115.1023,188042.0
2024-11-05 10:00:00,116.88,117.12,116.54,116.81,130160.0,115.1811,115.4176,114.846,115.1121,130160.0
2024-11-05 10:30:00,116.83,117.23,116.75,117.14,125737.0,115.1318,115.526,115.053,115.4373,125737.0
2024-11-05 11:00:00,117.16,117.24,117.0,117.07,145101.0,115.457,115.5359,115.2994,115.3683,145101.0
2024-11-05 11:30:00,117.09,117.4,117.0,117.29,111677.0,115.388,115.6935,115.2994,115.5851,111677.0
2024-11-05 12:00:00,117.31,117.31,117.09,117.13,165805.0,115.6048,115.6048,115.388,115.4275,165805.0
2024-11-05 12:30:00,117.13,117.66,117.13,117.59,155408.0,115.4275,115.9498,115.4275,115.8808,155408.0
2024-11-05 13:00:00,117.59,117.68,117.29,117.41,96178.0,115.8808,115.9695,115.5851,115.7034,96178.0
2024-11-05 13:30:00,117.41,117.54,117.33,117.41,135369.0,115.7034,115.8315,115.6246,115.7034,135369.0
2024-11-05 14:00:00,117.4,117.7,117.4,117.59,106797.0,115.6935,115.9892,115.6935,115.8808,106797.0
2024-11-05 14:30:00,117.59,117.64,117.44,117.52,106832.0,115.8808,115.9301,115.733,115.8118,106832.0
2024-11-05 15:00:00,117.52,117.69,117.49,117.64,198347.0,115.8118,115.9793,115.7822,115.9301,198347.0
2024-11-05 15:30:00,117.63,117.9,117.38,117.87,751450.0,115.9202,116.1863,115.6738,116.1567,751450.0
2024-11-06 09:30:00,129.51,130.18,127.66,128.69,3643478.0,127.6275,128.2878,125.8044,126.8194,3643478.0
2024-11-06 10:00:00,128.69,129.55,127.7,129.46,1948812.0,126.8194,127.6669,125.8438,127.5782,1948812.0
2024-11-06 10:30:00,129.45,130.86,129.15,130.82,773127.0,127.5684,128.9579,127.2727,128.9185,773127.0
2024-11-06 11:00:00,130.85,131.73,130.5,131.59,934052.0,128.948,129.8152,128.6031,129.6773,934052.0
2024-11-06 11:30:00,131.59,131.92,130.82,131.87,749102.0,129.6773,130.0025,128.9185,129.9532,749102.0
2024-11-06 12:00:00,131.87,132.87,131.7,132.33,864054.0,129.9532,130.9387,129.7857,130.4065,864054.0
2024-11-06 12:30:00,132.32,133.35,132.2,133.22,526744.0,130.3967,131.4117,130.2784,131.2836,526744.0
2024-11-06 13:00:00,133.22,133.52,132.98,132.99,608737.0,131.2836,131.5792,131.0471,131.0569,608737.0
2024-11-06 13:30:00,133.0,133.35,132.87,132.93,516162.0,131.0668,131.4117,130.9387,130.9978,516162.0
2024-11-06 14:00:00,132.94,132.97,132.17,132.35,549415.0,131.0077,131.0372,130.2489,130.4262,549415.0
2024-11-06 14:30:00,132.36,132.61,131.86,132.03,419981.0,130.4361,130.6825,129.9434,130.1109,419981.0
2024-11-06 15:00:00,132.02,132.78,131.91,131.99,538675.0,130.101,130.85,129.9926,130.0715,538675.0
2024-11-06 15:30:00,131.99,132.5,131.33,131.47,2129215.0,130.0715,130.5741,129.4211,129.559,2129215.0
2024-11-07 09:30:00,130.74,130.75,129.45,130.37,812247.0,128.8396,128.8495,127.5684,128.475,812247.0
2024-11-07 10:00:00,130.46,131.55,130.43,131.44,527279.0,128.5637,129.6379,128.5341,129.5295,527279.0
2024-11-07 10:30:00,131.44,131.55,129.66,129.7,412456.0,129.5295,129.6379,127.7753,127.8148,412456.0
2024-11-07 11:00:00,129.72,129.76,128.92,129.29,249568.0,127.8345,127.8739,127.0461,127.4107,249568.0
2024-11-07 11:30:00,129.31,129.55,129.01,129.38,116828.0,127.4304,127.6669,127.1348,127.4994,116828.0
2024-11-07 12:00:00,129.38,129.63,129.33,129.43,100722.0,127.4994,127.7458,127.4501,127.5487,100722.0
2024-11-07 12:30:00,129.43,129.43,128.96,129.02,132956.0,127.5487,127.5487,127.0855,127.1446,132956.0
2024-11-07 13:00:00,129.0,129.12,128.79,129.06,143654.0,127.1249,127.2432,126.918,127.1841,143654.0
2024-11-07 13:30:00,129.04,129.05,128.73,128.98,220465.0,127.1643,127.1742,126.8589,127.1052,220465.0
2024-11-07 14:00:00,128.94,129.14,128.6,128.79,192563.0,127.0658,127.2629,126.7307,126.918,192563.0
2024-11-07 14:30:00,128.78,129.03,128.08,129.0,359015.0,126.9081,127.1545,126.2183,127.1249,359015.0
2024-11-07 15:00:00,129.0,129.19,128.82,128.88,207941.0,127.1249,127.3122,126.9475,127.0067,207941.0
2024-11-07 15:30:00,128.88,128.96,128.37,128.43,649876.0,127.0067,127.0855,126.5041,126.5632,649876.0
2024-11-08 09:30:00,128.98,129.05,127.76,128.46,445612.0,127.1052,127.1742,125.903,126.5928,445612.0
2024-11-08 10:00:00,128.47,129.54,128.38,129.31,244414.0,126.6026,127.6571,126.5139,127.4304,244414.0
2024-11-08 10:30:00,129.34,129.72,129.2,129.62,205434.0,127.46,127.8345,127.322,127.7359,205434.0
2024-11-08 11:00:00,129.64,129.93,129.46,129.88,256347.0,127.7556,128.0414,127.5782,127.9921,256347.0
2024-11-08 11:30:00,129.87,129.92,129.32,129.53,300125.0,127.9823,128.0316,127.4403,127.6472,300125.0
2024-11-08 12:00:00,129.54,129.54,128.87,128.92,383068.0,127.6571,127.6571,126.9968,127.0461,383068.0
2024-11-08 12:30:00,128.91,129.21,128.9,129.2,146775.0,127.0362,127.3319,127.0264,127.322,146775.0
2024-11-08 13:00:00,129.19,129.28,128.99,129.26,124642.0,127.3122,127.4009,127.1151,127.3811,124642.0
2024-11-08 13:30:00,129.26,129.94,129.16,129.91,78379.0,127.3811,128.0513,127.2826,128.0217,78379.0
2024-11-08 14:00:00,129.91,130.35,129.76,130.25,174057.0,128.0217,128.4553,127.8739,128.3568,174057.0
2024-11-08 14:30:00,130.27,130.52,130.26,130.34,223646.0,128.3765,128.6228,128.3666,128.4455,223646.0
2024-11-08 15:00:00,130.36,130.36,129.82,129.91,266692.0,128.4652,128.4652,127.933,128.0217,266692.0
2024-11-08 15:30:00,129.92,130.01,129.28,129.54,775464.0,128.0316,128.1202,127.4009,127.6571,775464.0
2024-11-11 09:30:00,130.55,133.52,130.55,133.44,605004.0,128.6524,131.5792,128.6524,131.5004,605004.0
2024-11-11 10:00:00,133.41,133.7,132.96,133.47,399292.0,131.4708,131.7566,131.0274,131.53,399292.0
2024-11-11 10:30:00,133.47,133.99,133.32,133.67,455562.0,131.53,132.0424,131.3821,131.727,455562.0
2024-11-11 11:00:00,133.67,133.91,132.8,133.03,253551.0,131.727,131.9636,130.8697,131.0964,253551.0
2024-11-11 11:30:00,133.03,133.37,132.94,133.3,177450.0,131.0964,131.4314,131.0077,131.3624,177450.0
2024-11-11 12:00:00,133.3,133.3,132.86,132.94,109702.0,131.3624,131.3624,130.9288,131.0077,109702.0
2024-11-11 12:30:00,132.98,133.04,132.61,132.61,129303.0,131.0471,131.1062,130.6825,130.6825,129303.0
2024-11-11 13:00:00,132.62,132.71,132.21,132.56,146121.0,130.6923,130.781,130.2883,130.6332,146121.0
2024-11-11 13:30:00,132.59,132.93,132.52,132.87,233293.0,130.6627,130.9978,130.5938,130.9387,233293.0
2024-11-11 14:00:00,132.87,133.17,132.84,133.12,142204.0,130.9387,131.2343,130.9091,131.185,142204.0
2024-11-11 14:30:00,133.12,133.15,132.94,133.09,178534.0,131.185,131.2146,131.0077,131.1555,178534.0
2024-11-11 15:00:00,133.09,133.26,133.02,133.06,196435.0,131.1555,131.323,131.0865,131.1259,196435.0
2024-11-11 15:30:00,133.07,133.61,133.01,133.56,800002.0,131.1358,131.6679,131.0766,131.6186,800002.0
2024-11-12 09:30:00,133.19,133.82,132.61,133.37,349920.0,131.254,131.8749,130.6825,131.4314,349920.0
2024-11-12 10:00:00,133.36,133.36,132.72,132.78,245675.0,131.4216,131.4216,130.7909,130.85,245675.0
2024-11-12 10:30:00,132.74,132.85,132.4,132.4,243657.0,130.8106,130.919,130.4755,130.4755,243657.0
2024-11-12 11:00:00,132.41,132.43,132.13,132.31,139054.0,130.4854,130.5051,130.2094,130.3868,139054.0
2024-11-12 11:30:00,132.28,132.29,131.93,131.97,186282.0,130.3573,130.3671,130.0123,130.0518,186282.0
2024-11-12 12:00:00,131.99,132.29,131.83,132.23,122560.0,130.0715,130.3671,129.9138,130.308,122560.0
2024-11-12 12:30:00,132.23,132.31,131.7,131.78,79317.0,130.308,130.3868,129.7857,129.8645,79317.0
2024-11-12 13:00:00,131.77,132.12,131.72,132.11,97253.0,129.8547,130.1996,129.8054,130.1897,97253.0
2024-11-12 13:30:00,132.14,132.53,132.13,132.48,155828.0,130.2193,130.6036,130.2094,130.5543,155828.0
2024-11-12 14:00:00,132.46,132.51,132.3,132.41,139648.0,130.5346,130.5839,130.377,130.4854,139648.0
2024-11-12 14:30:00,132.4,132.4,131.94,132.27,160292.0,130.4755,130.4755,130.0222,130.3474,160292.0
2024-11-12 15:00:00,132.25,132.35,132.03,132.09,170435.0,130.3277,130.4262,130.1109,130.17,170435.0
2024-11-12 15:30:00,132.09,132.4,132.03,132.31,505418.0,130.17,130.4755,130.1109,130.3868,505418.0
2024-11-13 09:30:00,133.46,134.1,132.86,134.06,281888.0,131.5201,132.1508,130.9288,132.1114,281888.0
2024-11-13 10:00:00,134.02,134.04,133.0,133.96,217893.0,132.072,132.0917,131.0668,132.0128,217893.0
2024-11-13 10:30:00,133.99,134.18,133.65,133.94,143841.0,132.0424,132.2296,131.7073,131.9931,143841.0
2024-11-13 11:00:00,133.97,134.47,133.93,134.31,126173.0,132.0227,132.5154,131.9833,132.3577,126173.0
2024-11-13 11:30:00,134.31,134.62,134.18,134.21,168510.0,132.3577,132.6632,132.2296,132.2592,168510.0
2024-11-13 12:00:00,134.19,134.65,134.15,134.37,147586.0,132.2395,132.6928,132.2001,132.4169,147586.0
2024-11-13 12:30:00,134.37,134.37,133.75,133.85,163520.0,132.4169,132.4169,131.8059,131.9044,163520.0
2024-11-13 13:00:00,133.84,133.87,133.47,133.47,131157.0,131.8946,131.9241,131.53,131.53,131157.0
2024-11-13 13:30:00,133.48,133.61,133.16,133.17,132996.0,131.5398,131.6679,131.2245,131.2343,132996.0
2024-11-13 14:00:00,133.18,133.31,132.95,132.97,131734.0,131.2442,131.3723,131.0175,131.0372,131734.0
2024-11-13 14:30:00,132.95,133.04,132.55,132.6,154570.0,131.0175,131.1062,130.6233,130.6726,154570.0
2024-11-13 15:00:00,132.57,132.93,132.46,132.83,113860.0,130.643,130.9978,130.5346,130.8993,113860.0
2024-11-13 15:30:00,132.84,133.03,132.57,132.76,392258.0,130.9091,131.0964,130.643,130.8303,392258.0
2024-11-14 09:30:00,133.1,134.91,132.76,134.28,675558.0,131.1653,132.949,130.8303,132.3282,675558.0
2024-11-14 10:00:00,134.29,134.32,133.61,133.96,327987.0,132.338,132.3676,131.6679,132.0128,327987.0
2024-11-14 10:30:00,133.94,134.24,133.62,133.88,348261.0,131.9931,132.2888,131.6778,131.934,348261.0
2024-11-14 11:00:00,133.87,133.95,133.44,133.58,335023.0,131.9241,132.003,131.5004,131.6384,335023.0
2024-11-14 11:30:00,133.58,133.76,133.21,133.27,319818.0,131.6384,131.8157,131.2737,131.3329,319818.0
2024-11-14 12:00:00,133.25,133.25,132.53,132.6,198677.0,131.3132,131.3132,130.6036,130.6726,198677.0
2024-11-14 12:30:00,132.6,132.64,132.13,132.38,199243.0,130.6726,130.712,130.2094,130.4558,199243.0
2024-11-14 13:00:00,132.37,132.58,132.26,132.27,183439.0,130.4459,130.6529,130.3375,130.3474,183439.0
2024-11-14 13:30:00,132.26,132.31,132.03,132.09,218922.0,130.3375,130.3868,130.1109,130.17,218922.0
2024-11-14 14:00:00,132.09,132.37,132.08,132.37,212081.0,130.17,130.4459,130.1602,130.4459,212081.0
2024-11-14 14:30:00,132.37,132.48,132.26,132.41,269632.0,130.4459,130.5543,130.3375,130.4854,269632.0
2024-11-14 15:00:00,132.4,132.54,131.98,132.4,318754.0,130.4755,130.6135,130.0616,130.4755,318754.0
2024-11-14 15:30:00,132.39,132.48,132.13,132.42,769475.0,130.4657,130.5543,130.2094,130.4952,769475.0
2024-11-15 09:30:00,133.37,133.78,132.55,133.11,758860.0,131.4314,131.8354,130.6233,131.1752,758860.0
2024-11-15 10:00:00,133.11,133.17,132.54,133.0,370541.0,131.1752,131.2343,130.6135,131.0668,370541.0
2024-11-15 10:30:00,133.0,133.16,132.68,132.92,393124.0,131.0668,131.2245,130.7514,130.9879,393124.0
2024-11-15 11:00:00,132.91,133.82,132.86,133.58,206037.0,130.9781,131.8749,130.9288,131.6384,206037.0
2024-11-15 11:30:00,133.58,133.67,133.17,133.35,168176.0,131.6384,131.727,131.2343,131.4117,168176.0
2024-11-15 12:00:00,133.38,133.39,133.05,133.18,114923.0,131.4413,131.4511,131.1161,131.2442,114923.0
2024-11-15 12:30:00,133.18,133.57,133.04,133.5,191901.0,131.2442,131.6285,131.1062,131.5595,191901.0
2024-11-15 13:00:00,133.47,133.68,133.44,133.51,89000.0,131.53,131.7369,131.5004,131.5694,89000.0
2024-11-15 13:30:00,133.5,133.52,133.24,133.43,165610.0,131.5595,131.5792,131.3033,131.4905,165610.0
2024-11-15 14:00:00,133.44,133.6,133.15,133.56,169658.0,131.5004,131.6581,131.2146,131.6186,169658.0
2024-11-15 14:30:00,133.56,133.85,133.39,133.55,129314.0,131.6186,131.9044,131.4511,131.6088,129314.0
2024-11-15 15:00:00,133.54,134.05,133.52,133.99,213140.0,131.5989,132.1015,131.5792,132.0424,213140.0
2024-11-15 15:30:00,133.99,134.4,133.83,134.05,648265.0,132.0424,132.4464,131.8847,132.1015,648265.0
2024-11-18 09:30:00,134.69,135.51,134.24,134.88,430192.0,132.7322,133.5403,132.2888,132.9195,430192.0
2024-11-18 10:00:00,134.88,134.88,133.73,134.3,332248.0,132.9195,132.9195,131.7862,132.3479,332248.0
2024-11-18 10:30:00,134.3,134.88,134.27,134.77,176152.0,132.3479,132.9195,132.3183,132.8111,176152.0
2024-11-18 11:00:00,134.78,135.23,134.63,135.11,221512.0,132.8209,133.2644,132.6731,133.1461,221512.0
2024-11-18 11:30:00,135.11,135.47,135.06,135.28,196926.0,133.1461,133.5009,133.0968,133.3136,196926.0
2024-11-18 12:00:00,135.29,135.35,134.78,134.9,130560.0,133.3235,133.3826,132.8209,132.9392,130560.0
2024-11-18 12:30:00,134.87,134.93,134.38,134.64,182142.0,132.9096,132.9687,132.4267,132.6829,182142.0
2024-11-18 13:00:00,134.64,134.67,134.3,134.35,187771.0,132.6829,132.7125,132.3479,132.3972,187771.0
2024-11-18 13:30:00,134.34,134.44,133.87,134.1,228455.0,132.3873,132.4859,131.9241,132.1508,228455.0
2024-11-18 14:00:00,134.1,134.19,133.48,133.56,339974.0,132.1508,132.2395,131.5398,131.6186,339974.0
2024-11-18 14:30:00,133.55,133.95,133.42,133.95,199405.0,131.6088,132.003,131.4807,132.003,199405.0
2024-11-18 15:00:00,133.93,134.07,133.69,133.93,254631.0,131.9833,132.1212,131.7468,131.9833,254631.0
2024-11-18 15:30:00,133.93,134.01,133.57,134.0,881058.0,131.9833,132.0621,131.6285,132.0523,881058.0
2024-11-19 09:30:00,133.26,133.57,131.93,133.33,475181.0,131.323,131.6285,130.0123,131.392,475181.0
2024-11-19 10:00:00,133.35,133.5,133.04,133.38,206234.0,131.4117,131.5595,131.1062,131.4413,206234.0
2024-11-19 10:30:00,133.36,133.65,133.36,133.63,160335.0,131.4216,131.7073,131.4216,131.6876,160335.0
2024-11-19 11:00:00,133.64,134.09,133.53,134.03,134556.0,131.6975,132.1409,131.5891,132.0818,134556.0
2024-11-19 11:30:00,134.02,134.06,133.7,133.91,129080.0,132.072,132.1114,131.7566,131.9636,129080.0
2024-11-19 12:00:00,133.91,133.95,133.54,133.72,97278.0,131.9636,132.003,131.5989,131.7763,97278.0
2024-11-19 12:30:00,133.72,134.07,133.7,133.76,104723.0,131.7763,132.1212,131.7566,131.8157,104723.0
2024-11-19 13:00:00,133.77,133.77,133.41,133.42,68540.0,131.8256,131.8256,131.4708,131.4807,68540.0
2024-11-19 13:30:00,133.43,133.61,133.33,133.57,82723.0,131.4905,131.6679,131.392,131.6285,82723.0
2024-11-19 14:00:00,133.56,133.57,132.99,133.0,237662.0,131.6186,131.6285,131.0569,131.0668,237662.0
2024-11-19 14:30:00,133.01,133.09,132.55,132.6,157293.0,131.0766,131.1555,130.6233,130.6726,157293.0
2024-11-19 15:00:00,132.59,132.76,132.49,132.58,646960.0,130.6627,130.8303,130.5642,130.6529,646960.0
2024-11-19 15:30:00,132.58,132.85,132.04,132.18,767187.0,130.6529,130.919,130.1207,130.2587,767187.0
2024-11-20 09:30:00,133.16,133.65,132.27,132.31,224048.0,131.2245,131.7073,130.3474,130.3868,224048.0
2024-11-20 10:00:00,132.31,132.5,131.72,132.29,136892.0,130.3868,130.5741,129.8054,130.3671,136892.0
2024-11-20 10:30:00,132.29,132.74,132.23,132.66,89442.0,130.3671,130.8106,130.308,130.7317,89442.0
2024-11-20 11:00:00,132.65,132.74,132.13,132.18,88608.0,130.7219,130.8106,130.2094,130.2587,88608.0
2024-11-20 11:30:00,132.19,132.37,131.74,132.19,150677.0,130.2686,130.4459,129.8251,130.2686,150677.0
2024-11-20 12:00:00,132.19,132.26,131.58,131.76,85345.0,130.2686,130.3375,129.6674,129.8448,85345.0
2024-11-20 12:30:00,131.75,131.86,131.53,131.6,57872.0,129.835,129.9434,129.6182,129.6871,57872.0
2024-11-20 13:00:00,131.6,131.78,131.45,131.69,105889.0,129.6871,129.8645,129.5393,129.7758,105889.0
2024-11-20 13:30:00,131.67,131.77,131.22,131.32,89494.0,129.7561,129.8547,129.3127,129.4112,89494.0
2024-11-20 14:00:00,131.31,131.39,131.05,131.34,98013.0,129.4014,129.4802,129.1451,129.4309,98013.0
2024-11-20 14:30:00,131.33,131.66,131.27,131.45,93817.0,129.4211,129.7463,129.3619,129.5393,93817.0
2024-11-20 15:00:00,131.44,131.69,131.36,131.63,115259.0,129.5295,129.7758,129.4506,129.7167,115259.0
2024-11-20 15:30:00,131.64,132.07,131.5,131.69,508708.0,129.7266,130.1503,129.5886,129.7758,508708.0
2024-11-21 09:30:00,133.2,134.32,133.14,133.92,460872.0,131.2639,132.3676,131.2048,131.9734,460872.0
2024-11-21 10:00:00,133.92,134.62,133.54,134.03,419672.0,131.9734,132.6632,131.5989,132.0818,419672.0
2024-11-21 10:30:00,134.03,134.95,133.81,134.82,362640.0,132.0818,132.9884,131.865,132.8603,362640.0
2024-11-21 11:00:00,134.85,135.16,134.83,135.05,143318.0,132.8899,133.1954,132.8702,133.087,143318.0
2024-11-21 11:30:00,135.02,135.29,134.87,134.92,110253.0,133.0574,133.3235,132.9096,132.9589,110253.0
2024-11-21 12:00:00,134.92,134.92,134.26,134.69,124102.0,132.9589,132.9589,132.3085,132.7322,124102.0
2024-11-21 12:30:00,134.69,135.4,134.6,135.34,120371.0,132.7322,133.4319,132.6435,133.3728,120371.0
2024-11-21 13:00:00,135.34,135.58,135.07,135.23,285329.0,133.3728,133.6093,133.1067,133.2644,285329.0
2024-11-21 13:30:00,135.22,135.39,135.03,135.23,120779.0,133.2545,133.422,133.0673,133.2644,120779.0
2024-11-21 14:00:00,135.23,135.39,135.08,135.39,159249.0,133.2644,133.422,133.1166,133.422,159249.0
2024-11-21 14:30:00,135.37,135.37,134.98,135.12,129941.0,133.4023,133.4023,133.018,133.156,129941.0
2024-11-21 15:00:00,135.1,135.45,135.06,135.41,136958.0,133.1363,133.4812,133.0968,133.4418,136958.0
2024-11-21 15:30:00,135.4,135.45,134.92,134.99,591487.0,133.4319,133.4812,132.9589,133.0279,591487.0
2024-11-22 09:30:00,134.68,135.35,134.34,135.2,320648.0,132.7224,133.3826,132.3873,133.2348,320648.0
2024-11-22 10:00:00,135.25,135.65,134.82,135.11,179224.0,133.2841,133.6783,132.8603,133.1461,179224.0
2024-11-22 10:30:00,135.14,135.67,135.08,135.5,125829.0,133.1757,133.698,133.1166,133.5304,125829.0
2024-11-22 11:00:00,135.5,135.55,135.0,135.22,128123.0,133.5304,133.5797,133.0377,133.2545,128123.0
2024-11-22 11:30:00,135.2,135.34,134.98,135.28,124729.0,133.2348,133.3728,133.018,133.3136,124729.0
2024-11-22 12:00:00,135.28,135.36,134.96,135.09,263075.0,133.3136,133.3925,132.9983,133.1264,263075.0
2024-11-22 12:30:00,135.09,135.1,134.62,134.84,118210.0,133.1264,133.1363,132.6632,132.88,118210.0
2024-11-22 13:00:00,134.82,135.06,134.79,134.94,106160.0,132.8603,133.0968,132.8308,132.9786,106160.0
2024-11-22 13:30:00,134.92,135.06,134.81,134.94,285719.0,132.9589,133.0968,132.8505,132.9786,285719.0
2024-11-22 14:00:00,134.95,134.95,134.21,134.53,270659.0,132.9884,132.9884,132.2592,132.5745,270659.0
2024-11-22 14:30:00,134.53,134.88,134.38,134.38,434748.0,132.5745,132.9195,132.4267,132.4267,434748.0
2024-11-22 15:00:00,134.38,134.38,133.96,134.06,261446.0,132.4267,132.4267,132.0128,132.1114,261446.0
2024-11-22 15:30:00,134.07,134.87,133.96,134.69,779677.0,132.1212,132.9096,132.0128,132.7322,779677.0
2024-11-25 09:30:00,135.44,136.24,135.34,135.78,447663.0,133.4713,134.2597,133.3728,133.8064,447663.0
2024-11-25 10:00:00,135.81,135.81,133.99,134.57,339609.0,133.8359,133.8359,132.0424,132.614,339609.0
2024-11-25 10:30:00,134.58,134.65,134.21,134.43,311439.0,132.6238,132.6928,132.2592,132.476,311439.0
2024-11-25 11:00:00,134.4,134.55,133.9,133.9,131227.0,132.4464,132.5943,131.9537,131.9537,131227.0
2024-11-25 11:30:00,133.92,133.96,133.58,133.82,121555.0,131.9734,132.0128,131.6384,131.8749,121555.0
2024-11-25 12:00:00,133.79,134.24,133.61,134.05,136952.0,131.8453,132.2888,131.6679,132.1015,136952.0
2024-11-25 12:30:00,134.04,134.24,133.88,134.05,115959.0,132.0917,132.2888,131.934,132.1015,115959.0
2024-11-25 13:00:00,134.05,134.37,134.03,134.08,262202.0,132.1015,132.4169,132.0818,132.1311,262202.0
2024-11-25 13:30:00,134.12,134.49,134.06,134.44,98063.0,132.1705,132.5351,132.1114,132.4859,98063.0
2024-11-25 14:00:00,134.43,134.44,134.05,134.15,88214.0,132.476,132.4859,132.1015,132.2001,88214.0
2024-11-25 14:30:00,134.16,134.32,133.9,133.96,122922.0,132.2099,132.3676,131.9537,132.0128,122922.0
2024-11-25 15:00:00,133.95,133.99,133.63,133.94,202386.0,132.003,132.0424,131.6876,131.9931,202386.0
2024-11-25 15:30:00,133.96,133.98,133.62,133.66,524413.0,132.0128,132.0325,131.6778,131.7172,524413.0
2024-11-26 09:30:00,130.75,131.47,128.53,130.37,1361831.0,128.8495,129.559,126.6618,128.475,1361831.0
2024-11-26 10:00:00,130.45,130.93,129.86,129.9,389026.0,128.5539,129.0269,127.9724,128.0118,389026.0
2024-11-26 10:30:00,129.91,130.15,129.31,130.11,444672.0,128.0217,128.2582,127.4304,128.2188,444672.0
2024-11-26 11:00:00,130.13,130.73,129.84,130.5,367539.0,128.2385,128.8298,127.9527,128.6031,367539.0
2024-11-26 11:30:00,130.53,130.69,130.11,130.24,230021.0,128.6327,128.7904,128.2188,128.3469,230021.0
2024-11-26 12:00:00,130.24,130.47,130.08,130.19,247218.0,128.3469,128.5736,128.1892,128.2976,247218.0
2024-11-26 12:30:00,130.2,130.59,130.2,130.54,184892.0,128.3075,128.6918,128.3075,128.6425,184892.0
2024-11-26 13:00:00,130.53,131.04,130.51,130.98,243931.0,128.6327,129.1353,128.613,129.0761,243931.0
2024-11-26 13:30:00,130.96,131.22,130.79,131.06,120385.0,129.0564,129.3127,128.8889,129.155,120385.0
2024-11-26 14:00:00,131.04,131.32,130.94,131.3,100647.0,129.1353,129.4112,129.0367,129.3915,100647.0
2024-11-26 14:30:00,131.28,131.42,131.1,131.27,163233.0,129.3718,129.5098,129.1944,129.3619,163233.0
2024-11-26 15:00:00,131.26,131.54,131.13,131.32,338946.0,129.3521,129.628,129.224,129.4112,338946.0
2024-11-26 15:30:00,131.33,131.79,131.02,131.26,1309198.0,129.4211,129.8744,129.1156,129.3521,1309198.0
2024-11-27 09:30:00,131.49,132.41,131.49,131.99,256083.0,129.5787,130.4854,129.5787,130.0715,256083.0
2024-11-27 10:00:00,132.01,132.43,131.66,131.67,241428.0,130.0912,130.5051,129.7463,129.7561,241428.0
2024-11-27 10:30:00,131.68,131.92,131.5,131.67,184922.0,129.766,130.0025,129.5886,129.7561,184922.0
2024-11-27 11:00:00,131.67,131.76,131.4,131.4,189984.0,129.7561,129.8448,129.49,129.49,189984.0
2024-11-27 11:30:00,131.41,131.55,131.04,131.04,168817.0,129.4999,129.6379,129.1353,129.1353,168817.0
2024-11-27 12:00:00,131.04,131.3,130.9,131.21,112529.0,129.1353,129.3915,128.9973,129.3028,112529.0
2024-11-27 12:30:00,131.21,131.37,131.13,131.16,140482.0,129.3028,129.4605,129.224,129.2535,140482.0
2024-11-27 13:00:00,131.17,131.17,130.58,130.65,178474.0,129.2634,129.2634,128.682,128.7509,178474.0
2024-11-27 13:30:00,130.65,130.8,130.57,130.76,129136.0,128.7509,128.8988,128.6721,128.8593,129136.0
2024-11-27 14:00:00,130.77,131.21,130.75,130.92,179996.0,128.8692,129.3028,128.8495,129.017,179996.0
2024-11-27 14:30:00,130.92,130.96,130.66,130.91,181957.0,129.017,129.0564,128.7608,129.0072,181957.0
2024-11-27 15:00:00,130.91,131.08,130.82,131.06,235789.0,129.0072,129.1747,128.9185,129.155,235789.0
2024-11-27 15:30:00,131.06,131.21,130.91,131.21,665835.0,129.155,129.3028,129.0072,129.3028,665835.0
2024-11-29 09:30:00,132.28,132.73,131.42,131.46,296418.0,130.3573,130.8007,129.5098,129.5492,296418.0
2024-11-29 10:00:00,131.48,131.98,131.44,131.75,174511.0,129.5689,130.0616,129.5295,129.835,174511.0
2024-11-29 10:30:00,131.75,132.2,131.71,132.11,103787.0,129.835,130.2784,129.7955,130.1897,103787.0
2024-11-29 11:00:00,132.11,132.25,131.91,132.08,135059.0,130.1897,130.3277,129.9926,130.1602,135059.0
2024-11-29 11:30:00,132.08,132.1,131.94,132.03,119503.0,130.1602,130.1799,130.0222,130.1109,119503.0
2024-11-29 12:00:00,132.03,132.43,132.01,132.24,168677.0,130.1109,130.5051,130.0912,130.3178,168677.0
2024-11-29 12:30:00,132.24,132.35,131.59,131.66,348114.0,130.3178,130.4262,129.6773,129.7463,348114.0
2024-12-02 09:30:00,132.3,133.0,131.43,131.55,441948.0,130.377,131.0668,129.5196,129.6379,441948.0
2024-12-02 10:00:00,131.51,132.0,131.18,131.77,286864.0,129.5984,130.0813,129.2732,129.8547,286864.0
2024-12-02 10:30:00,131.76,131.86,131.03,131.11,140351.0,129.8448,129.9434,129.1254,129.2043,140351.0
2024-12-02 11:00:00,131.09,131.55,130.83,131.49,144233.0,129.1845,129.6379,128.9283,129.5787,144233.0
2024-12-02 11:30:00,131.47,131.62,131.21,131.34,166799.0,129.559,129.7068,129.3028,129.4309,166799.0
2024-12-02 12:00:00,131.34,131.75,131.05,131.23,122399.0,129.4309,129.835,129.1451,129.3225,122399.0
2024-12-02 12:30:00,131.2,131.69,131.2,131.56,115031.0,129.2929,129.7758,129.2929,129.6477,115031.0
2024-12-02 13:00:00,131.58,131.87,131.56,131.84,94971.0,129.6674,129.9532,129.6477,129.9236,94971.0
2024-12-02 13:30:00,131.84,132.42,131.68,132.35,131577.0,129.9236,130.4952,129.766,130.4262,131577.0
2024-12-02 14:00:00,132.34,132.36,131.83,132.15,115821.0,130.4164,130.4361,129.9138,130.2291,115821.0
2024-12-02 14:30:00,132.16,132.35,132.14,132.31,135011.0,130.239,130.4262,130.2193,130.3868,135011.0
2024-12-02 15:00:00,132.32,132.36,132.06,132.16,163918.0,130.3967,130.4361,130.1404,130.239,163918.0
2024-12-02 15:30:00,132.14,132.15,131.0,131.03,662239.0,130.2193,130.2291,129.0959,129.1254,662239.0
2024-12-03 09:30:00,133.19,133.19,132.06,132.19,333455.0,131.254,131.254,130.1404,130.2686,333455.0
2024-12-03 10:00:00,132.19,132.29,131.43,131.43,159244.0,130.2686,130.3671,129.5196,129.5196,159244.0
2024-12-03 10:30:00,131.42,131.57,131.13,131.19,171435.0,129.5098,129.6576,129.224,129.2831,171435.0
2024-12-03 11:00:00,131.19,131.25,130.75,130.98,167826.0,129.2831,129.3422,128.8495,129.0761,167826.0
2024-12-03 11:30:00,130.97,131.14,130.49,130.55,186643.0,129.0663,129.2338,128.5933,128.6524,186643.0
2024-12-03 12:00:00,130.56,131.29,130.56,131.19,126203.0,128.6623,129.3816,128.6623,129.2831,126203.0
2024-12-03 12:30:00,131.19,131.25,130.98,131.13,86223.0,129.2831,129.3422,129.0761,129.224,86223.0
2024-12-03 13:00:00,131.13,131.14,130.97,131.05,44261.0,129.224,129.2338,129.0663,129.1451,44261.0
2024-12-03 13:30:00,131.05,131.05,130.49,130.58,102959.0,129.1451,129.1451,128.5933,128.682,102959.0
2024-12-03 14:00:00,130.58,130.58,130.28,130.48,97491.0,128.682,128.682,128.3863,128.5834,97491.0
2024-12-03 14:30:00,130.46,130.64,130.42,130.44,79949.0,128.5637,128.7411,128.5243,128.544,79949.0
2024-12-03 15:00:00,130.44,130.44,130.23,130.26,95807.0,128.544,128.544,128.337,128.3666,95807.0
2024-12-03 15:30:00,130.25,130.47,130.01,130.44,621789.0,128.3568,128.5736,128.1202,128.544,621789.0
2024-12-04 09:30:00,130.19,131.2,130.08,130.95,404369.0,128.2976,129.2929,128.1892,129.0466,404369.0
2024-12-04 10:00:00,130.89,131.13,130.31,130.63,339162.0,128.9875,129.224,128.4159,128.7312,339162.0
2024-12-04 10:30:00,130.63,131.01,130.57,130.79,183414.0,128.7312,129.1057,128.6721,128.8889,183414.0
2024-12-04 11:00:00,130.79,130.79,129.9,129.93,111412.0,128.8889,128.8889,128.0118,128.0414,111412.0
2024-12-04 11:30:00,129.97,130.31,129.9,130.16,146222.0,128.0808,128.4159,128.0118,128.2681,146222.0
2024-12-04 12:00:00,130.2,130.49,130.07,130.43,176501.0,128.3075,128.5933,128.1794,128.5341,176501.0
2024-12-04 12:30:00,130.41,130.96,130.37,130.81,226165.0,128.5144,129.0564,128.475,128.9086,226165.0
2024-12-04 13:00:00,130.81,130.81,130.27,130.27,109029.0,128.9086,128.9086,128.3765,128.3765,109029.0
2024-12-04 13:30:00,130.26,130.27,129.97,129.99,159801.0,128.3666,128.3765,128.0808,128.1005,159801.0
2024-12-04 14:00:00,129.92,130.02,129.64,129.87,181992.0,128.0316,128.1301,127.7556,127.9823,181992.0
2024-12-04 14:30:00,129.87,130.04,129.71,129.76,161830.0,127.9823,128.1498,127.8246,127.8739,161830.0
2024-12-04 15:00:00,129.75,130.15,129.74,130.15,299461.0,127.864,128.2582,127.8542,128.2582,299461.0
2024-12-04 15:30:00,130.14,130.61,129.83,130.0,611203.0,128.2484,128.7115,127.9429,128.1104,611203.0
2024-12-05 09:30:00,129.94,131.38,129.42,131.33,375070.0,128.0513,129.4703,127.5388,129.4211,375070.0
2024-12-05 10:00:00,131.32,131.86,131.01,131.01,271515.0,129.4112,129.9434,129.1057,129.1057,271515.0
2024-12-05 10:30:00,131.0,131.41,130.83,131.13,100650.0,129.0959,129.4999,128.9283,129.224,100650.0
2024-12-05 11:00:00,131.13,131.67,131.12,131.65,91983.0,129.224,129.7561,129.2141,129.7364,91983.0
2024-12-05 11:30:00,131.68,131.77,131.34,131.56,172408.0,129.766,129.8547,129.4309,129.6477,172408.0
2024-12-05 12:00:00,131.57,131.65,131.2,131.24,78253.0,129.6576,129.7364,129.2929,129.3324,78253.0
2024-12-05 12:30:00,131.23,131.32,131.05,131.26,57243.0,129.3225,129.4112,129.1451,129.3521,57243.0
2024-12-05 13:00:00,131.24,131.3,130.65,130.78,84171.0,129.3324,129.3915,128.7509,128.8791,84171.0
2024-12-05 13:30:00,130.76,130.95,130.68,130.87,76990.0,128.8593,129.0466,128.7805,128.9677,76990.0
2024-12-05 14:00:00,130.88,130.97,130.72,130.72,78993.0,128.9776,129.0663,128.8199,128.8199,78993.0
2024-12-05 14:30:00,130.7,130.82,130.65,130.78,80199.0,128.8002,128.9185,128.7509,128.8791,80199.0
2024-12-05 15:00:00,130.77,130.8,130.53,130.64,109319.0,128.8692,128.8988,128.6327,128.7411,109319.0
2024-12-05 15:30:00,130.64,130.76,130.18,130.33,364723.0,128.7411,128.8593,128.2878,128.4356,364723.0
2024-12-06 09:30:00,130.52,130.57,129.76,130.02,340423.0,128.6228,128.6721,127.8739,128.1301,340423.0
2024-12-06 10:00:00,129.98,130.02,129.18,129.4,199012.0,128.0907,128.1301,127.3023,127.5191,199012.0
2024-12-06 10:30:00,129.44,130.08,129.41,130.08,85763.0,127.5585,128.1892,127.529,128.1892,85763.0
2024-12-06 11:00:00,130.06,130.2,129.91,129.94,138963.0,128.1695,128.3075,128.0217,128.0513,138963.0
2024-12-06 11:30:00,129.92,130.09,129.75,129.9,99114.0,128.0316,128.1991,127.864,128.0118,99114.0
2024-12-06 12:00:00,129.9,129.99,129.68,129.86,97261.0,128.0118,128.1005,127.795,127.9724,97261.0
2024-12-06 12:30:00,129.85,130.05,129.68,129.77,119108.0,127.9626,128.1597,127.795,127.8837,119108.0
2024-12-06 13:00:00,129.75,130.11,129.7,129.89,100242.0,127.864,128.2188,127.8148,128.002,100242.0
2024-12-06 13:30:00,129.87,130.09,129.79,129.88,142145.0,127.9823,128.1991,127.9034,127.9921,142145.0
2024-12-06 14:00:00,129.89,129.92,129.52,129.58,121704.0,128.002,128.0316,127.6374,127.6965,121704.0
2024-12-06 14:30:00,129.58,129.89,129.56,129.69,81726.0,127.6965,128.002,127.6768,127.8049,81726.0
2024-12-06 15:00:00,129.68,129.81,129.63,129.7,142480.0,127.795,127.9232,127.7458,127.8148,142480.0
2024-12-06 15:30:00,129.71,130.08,129.67,129.93,638082.0,127.8246,128.1892,127.7852,128.0414,638082.0
2024-12-09 09:30:00,130.52,130.77,129.04,129.81,308052.0,128.6228,128.8692,127.1643,127.9232,308052.0
2024-12-09 10:00:00,129.81,130.5,129.43,129.56,206042.0,127.9232,128.6031,127.5487,127.6768,206042.0
2024-12-09 10:30:00,129.56,129.58,128.35,128.42,248424.0,127.6768,127.6965,126.4844,126.5534,248424.0
2024-12-09 11:00:00,128.43,129.57,128.33,129.56,176447.0,126.5632,127.6866,126.4647,127.6768,176447.0
2024-12-09 11:30:00,129.55,130.42,129.55,130.32,242253.0,127.6669,128.5243,127.6669,128.4257,242253.0
2024-12-09 12:00:00,130.32,130.33,129.49,129.55,347080.0,128.4257,128.4356,127.6078,127.6669,347080.0
2024-12-09 12:30:00,129.53,129.6,129.36,129.39,126401.0,127.6472,127.7162,127.4797,127.5093,126401.0
2024-12-09 13:00:00,129.36,129.76,129.3,129.48,158908.0,127.4797,127.8739,127.4206,127.598,158908.0
2024-12-09 13:30:00,129.5,129.61,129.0,129.17,206457.0,127.6177,127.7261,127.1249,127.2925,206457.0
2024-12-09 14:00:00,129.17,129.18,128.7,128.93,205411.0,127.2925,127.3023,126.8293,127.0559,205411.0
2024-12-09 14:30:00,128.94,129.16,128.77,128.85,135264.0,127.0658,127.2826,126.8983,126.9771,135264.0
2024-12-09 15:00:00,128.86,128.87,128.33,128.44,234708.0,126.987,126.9968,126.4647,126.5731,234708.0
2024-12-09 15:30:00,128.44,128.81,128.34,128.61,680078.0,126.5731,126.9377,126.4745,126.7406,680078.0
2024-12-10 09:30:00,127.63,128.27,126.72,128.22,352805.0,125.7748,126.4055,124.8781,126.3563,352805.0
2024-12-10 10:00:00,128.24,128.34,127.7,127.94,187038.0,126.376,126.4745,125.8438,126.0803,187038.0
2024-12-10 10:30:00,127.98,128.61,127.98,128.13,150025.0,126.1198,126.7406,126.1198,126.2676,150025.0
2024-12-10 11:00:00,128.12,128.32,127.37,127.69,154301.0,126.2577,126.4548,125.5186,125.834,154301.0
2024-12-10 11:30:00,127.68,127.96,127.68,127.89,125719.0,125.8241,126.1,125.8241,126.0311,125719.0
2024-12-10 12:00:00,127.9,127.91,127.58,127.68,92226.0,126.0409,126.0508,125.7256,125.8241,92226.0
2024-12-10 12:30:00,127.69,128.32,127.64,127.85,114696.0,125.834,126.4548,125.7847,125.9916,114696.0
2024-12-10 13:00:00,127.84,127.84,127.48,127.55,105413.0,125.9818,125.9818,125.627,125.696,105413.0
2024-12-10 13:30:00,127.53,127.66,127.37,127.39,103251.0,125.6763,125.8044,125.5186,125.5383,103251.0
2024-12-10 14:00:00,127.4,127.47,127.14,127.44,130640.0,125.5482,125.6172,125.292,125.5876,130640.0
2024-12-10 14:30:00,127.43,127.46,127.1,127.16,168784.0,125.5777,125.6073,125.2525,125.3117,168784.0
2024-12-10 15:00:00,127.15,127.3,126.86,127.14,330013.0,125.3018,125.4496,125.016,125.292,330013.0
2024-12-10 15:30:00,127.15,127.31,126.53,126.78,1029019.0,125.3018,125.4595,124.6908,124.9372,1029019.0
2024-12-11 09:30:00,127.75,127.95,126.28,126.68,328436.0,125.8931,126.0902,124.4445,124.8387,328436.0
2024-12-11 10:00:00,126.68,127.29,126.62,127.23,216592.0,124.8387,125.4398,124.7795,125.3807,216592.0
2024-12-11 10:30:00,127.23,127.39,126.75,127.24,128616.0,125.3807,125.5383,124.9076,125.3905,128616.0
2024-12-11 11:00:00,127.22,127.3,126.9,127.22,140638.0,125.3708,125.4496,125.0555,125.3708,140638.0
2024-12-11 11:30:00,127.23,127.25,126.71,126.8,159879.0,125.3807,125.4004,124.8682,124.9569,159879.0
2024-12-11 12:00:00,126.8,126.93,126.63,126.64,111502.0,124.9569,125.085,124.7894,124.7992,111502.0
2024-12-11 12:30:00,126.64,126.92,126.6,126.8,145523.0,124.7992,125.0752,124.7598,124.9569,145523.0
2024-12-11 13:00:00,126.79,127.17,126.76,127.14,190165.0,124.9471,125.3215,124.9175,125.292,190165.0
2024-12-11 13:30:00,127.14,127.15,126.73,126.73,175461.0,125.292,125.3018,124.8879,124.8879,175461.0
2024-12-11 14:00:00,126.72,126.78,126.55,126.7,126597.0,124.8781,124.9372,124.7105,124.8584,126597.0
2024-12-11 14:30:00,126.71,127.15,126.7,127.02,131239.0,124.8682,125.3018,124.8584,125.1737,131239.0
2024-12-11 15:00:00,127.03,127.44,127.03,127.25,139107.0,125.1836,125.5876,125.1836,125.4004,139107.0
2024-12-11 15:30:00,127.25,127.78,127.15,127.57,799482.0,125.4004,125.9227,125.3018,125.7157,799482.0
2024-12-12 09:30:00,127.89,128.83,127.49,128.25,174250.0,126.0311,126.9574,125.6369,126.3858,174250.0
2024-12-12 10:00:00,128.29,128.29,127.72,128.21,137567.0,126.4252,126.4252,125.8635,126.3464,137567.0
2024-12-12 10:30:00,128.19,128.4,127.75,127.92,122392.0,126.3267,126.5336,125.8931,126.0606,122392.0
2024-12-12 11:00:00,127.89,127.89,127.36,127.46,94427.0,126.0311,126.0311,125.5088,125.6073,94427.0
2024-12-12 11:30:00,127.46,127.78,127.44,127.63,112966.0,125.6073,125.9227,125.5876,125.7748,112966.0
2024-12-12 12:00:00,127.64,128.01,127.64,127.83,50491.0,125.7847,126.1493,125.7847,125.9719,50491.0
2024-12-12 12:30:00,127.81,127.93,127.65,127.91,41025.0,125.9522,126.0705,125.7946,126.0508,41025.0
2024-12-12 13:00:00,127.93,128.3,127.86,128.12,64317.0,126.0705,126.4351,126.0015,126.2577,64317.0
2024-12-12 13:30:00,128.11,128.15,127.91,128.0,53563.0,126.2479,126.2873,126.0508,126.1395,53563.0
2024-12-12 14:00:00,128.0,128.09,127.62,127.69,75835.0,126.1395,126.2282,125.765,125.834,75835.0
2024-12-12 14:30:00,127.68,127.89,127.64,127.85,64912.0,125.8241,126.0311,125.7847,125.9916,64912.0
2024-12-12 15:00:00,127.85,128.19,127.81,128.06,87130.0,125.9916,126.3267,125.9522,126.1986,87130.0
2024-12-12 15:30:00,128.08,128.29,127.8,127.92,359062.0,126.2183,126.4252,125.9424,126.0606,359062.0
2024-12-13 09:30:00,128.0,128.42,127.07,127.35,242154.0,126.1395,126.5534,125.223,125.4989,242154.0
2024-12-13 10:00:00,127.35,127.48,126.88,127.07,112508.0,125.4989,125.627,125.0357,125.223,112508.0
2024-12-13 10:30:00,127.05,127.15,126.71,127.08,124164.0,125.2033,125.3018,124.8682,125.2328,124164.0
2024-12-13 11:00:00,127.1,127.67,126.94,127.64,91231.0,125.2525,125.8143,125.0949,125.7847,91231.0
2024-12-13 11:30:00,127.62,127.71,127.41,127.53,69611.0,125.765,125.8537,125.558,125.6763,69611.0
2024-12-13 12:00:00,127.53,127.53,127.01,127.04,99533.0,125.6763,125.6763,125.1639,125.1934,99533.0
2024-12-13 12:30:00,127.03,127.9,126.99,127.85,226934.0,125.1836,126.0409,125.1441,125.9916,226934.0
2024-12-13 13:00:00,127.86,128.07,127.78,127.97,122239.0,126.0015,126.2084,125.9227,126.1099,122239.0
2024-12-13 13:30:00,127.97,128.0,127.81,127.88,103309.0,126.1099,126.1395,125.9522,126.0212,103309.0
2024-12-13 14:00:00,127.89,128.11,127.86,128.03,82958.0,126.0311,126.2479,126.0015,126.169,82958.0
2024-12-13 14:30:00,128.05,128.28,127.91,128.11,279244.0,126.1887,126.4154,126.0508,126.2479,279244.0
2024-12-13 15:00:00,128.13,128.37,128.1,128.31,214257.0,126.2676,126.5041,126.238,126.445,214257.0
2024-12-13 15:30:00,128.3,128.81,127.1,127.38,1342503.0,126.4351,126.9377,125.2525,125.5285,1342503.0
2024-12-16 09:30:00,127.74,128.6,127.4,128.34,445041.0,125.8832,126.7307,125.5482,126.4745,445041.0
2024-12-16 10:00:00,128.4,128.57,127.66,127.78,209242.0,126.5336,126.7012,125.8044,125.9227,209242.0
2024-12-16 10:30:00,127.77,128.29,127.39,128.15,171683.0,125.9128,126.4252,125.5383,126.2873,171683.0
2024-12-16 11:00:00,128.18,128.3,127.77,128.27,167755.0,126.3168,126.4351,125.9128,126.4055,167755.0
2024-12-16 11:30:00,128.28,128.51,128.12,128.37,195168.0,126.4154,126.6421,126.2577,126.5041,195168.0
2024-12-16 12:00:00,128.41,128.58,128.06,128.18,130990.0,126.5435,126.711,126.1986,126.3168,130990.0
2024-12-16 12:30:00,128.15,128.34,128.0,128.25,164325.0,126.2873,126.4745,126.1395,126.3858,164325.0
2024-12-16 13:00:00,128.25,128.56,128.25,128.55,192131.0,126.3858,126.6913,126.3858,126.6815,192131.0
2024-12-16 13:30:00,128.55,128.69,128.47,128.57,104350.0,126.6815,126.8194,126.6026,126.7012,104350.0
2024-12-16 14:00:00,128.56,128.75,128.48,128.6,130103.0,126.6913,126.8786,126.6125,126.7307,130103.0
2024-12-16 14:30:00,128.6,128.94,128.56,128.94,152289.0,126.7307,127.0658,126.6913,127.0658,152289.0
2024-12-16 15:00:00,128.92,129.31,128.89,129.14,218712.0,127.0461,127.4304,127.0165,127.2629,218712.0
2024-12-16 15:30:00,129.13,129.19,128.74,129.03,541198.0,127.253,127.3122,126.8687,127.1545,541198.0
2024-12-17 09:30:00,128.1,128.7,127.52,128.49,424096.0,126.238,126.8293,125.6664,126.6223,424096.0
2024-12-17 10:00:00,128.47,128.55,127.6,127.86,345123.0,126.6026,126.6815,125.7453,126.0015,345123.0
2024-12-17 10:30:00,127.81,127.96,127.57,127.85,282201.0,125.9522,126.1,125.7157,125.9916,282201.0
2024-12-17 11:00:00,127.85,128.06,127.48,127.7,216742.0,125.9916,126.1986,125.627,125.8438,216742.0
2024-12-17 11:30:00,127.7,128.05,127.67,127.89,212071.0,125.8438,126.1887,125.8143,126.0311,212071.0
2024-12-17 12:00:00,127.89,127.9,127.55,127.9,153471.0,126.0311,126.0409,125.696,126.0409,153471.0
2024-12-17 12:30:00,127.9,128.11,127.8,127.88,63998.0,126.0409,126.2479,125.9424,126.0212,63998.0
2024-12-17 13:00:00,127.86,127.95,127.51,127.56,308321.0,126.0015,126.0902,125.6566,125.7059,308321.0
2024-12-17 13:30:00,127.58,127.81,127.47,127.75,116765.0,125.7256,125.9522,125.6172,125.8931,116765.0
2024-12-17 14:00:00,127.75,127.83,127.62,127.63,118981.0,125.8931,125.9719,125.765,125.7748,118981.0
2024-12-17 14:30:00,127.62,127.64,127.18,127.39,188379.0,125.765,125.7847,125.3314,125.5383,188379.0
2024-12-17 15:00:00,127.39,127.67,127.27,127.6,242600.0,125.5383,125.8143,125.4201,125.7453,242600.0
2024-12-17 15:30:00,127.6,128.0,127.51,127.73,984217.0,125.7453,126.1395,125.6566,125.8734,984217.0
2024-12-18 09:30:00,128.16,128.37,127.44,128.21,210872.0,126.2971,126.5041,125.5876,126.3464,210872.0
2024-12-18 10:00:00,128.18,128.39,127.88,128.0,175597.0,126.3168,126.5238,126.0212,126.1395,175597.0
2024-12-18 10:30:00,127.99,128.32,127.66,127.68,101948.0,126.1296,126.4548,125.8044,125.8241,101948.0
2024-12-18 11:00:00,127.7,127.81,127.02,127.49,183803.0,125.8438,125.9522,125.1737,125.6369,183803.0
2024-12-18 11:30:00,127.48,127.5,127.1,127.48,122426.0,125.627,125.6467,125.2525,125.627,122426.0
2024-12-18 12:00:00,127.49,127.49,127.06,127.1,87132.0,125.6369,125.6369,125.2131,125.2525,87132.0
2024-12-18 12:30:00,127.08,127.35,127.04,127.3,67770.0,125.2328,125.4989,125.1934,125.4496,67770.0
2024-12-18 13:00:00,127.32,127.38,126.9,127.09,104910.0,125.4693,125.5285,125.0555,125.2427,104910.0
2024-12-18 13:30:00,127.1,127.58,127.05,127.27,142473.0,125.2525,125.7256,125.2033,125.4201,142473.0
2024-12-18 14:00:00,127.2,127.2,125.12,125.17,200972.0,125.3511,125.3511,123.3013,123.3506,200972.0
2024-12-18 14:30:00,125.22,125.72,123.9,123.98,318442.0,123.3999,123.8926,122.0991,122.1779,318442.0
2024-12-18 15:00:00,124.02,124.27,122.63,122.69,375704.0,122.2173,122.4637,120.8475,120.9066,375704.0
2024-12-18 15:30:00,122.69,122.8,120.29,121.04,1547782.0,120.9066,121.015,118.5415,119.2806,1547782.0
2024-12-19 09:30:00,124.78,124.94,123.3,123.55,449341.0,122.9663,123.1239,121.5078,121.7541,449341.0
2024-12-19 10:00:00,123.55,123.6,121.77,121.94,286035.0,121.7541,121.8034,120.0,120.1675,286035.0
2024-12-19 10:30:00,121.93,122.35,121.33,122.19,335200.0,120.1577,120.5716,119.5664,120.4139,335200.0
2024-12-19 11:00:00,122.12,122.48,121.68,122.26,199879.0,120.3449,120.6997,119.9113,120.4829,199879.0
2024-12-19 11:30:00,122.23,122.47,121.96,121.98,231951.0,120.4533,120.6898,120.1873,120.207,231951.0
2024-12-19 12:00:00,121.98,122.18,121.41,121.48,219225.0,120.207,120.4041,119.6453,119.7142,219225.0
2024-12-19 12:30:00,121.47,121.63,120.95,121.51,293158.0,119.7044,119.8621,119.1919,119.7438,293158.0
2024-12-19 13:00:00,121.48,121.58,120.86,121.54,217161.0,119.7142,119.8128,119.1032,119.7734,217161.0
2024-12-19 13:30:00,121.53,122.01,121.43,122.01,220249.0,119.7635,120.2365,119.665,120.2365,220249.0
2024-12-19 14:00:00,121.99,122.04,120.96,121.13,192908.0,120.2168,120.2661,119.2018,119.3693,192908.0
2024-12-19 14:30:00,121.12,121.2,120.56,120.59,138281.0,119.3595,119.4383,118.8076,118.8372,138281.0
2024-12-19 15:00:00,120.61,121.0,120.35,120.86,345328.0,118.8569,119.2412,118.6007,119.1032,345328.0
2024-12-19 15:30:00,120.85,121.11,120.3,120.48,1068090.0,119.0934,119.3496,118.5514,118.7288,1068090.0
2024-12-20 09:30:00,121.2,121.97,120.52,121.34,1002246.0,119.4383,120.1971,118.7682,119.5763,1002246.0
2024-12-20 10:00:00,121.41,122.7,121.34,122.65,304749.0,119.6453,120.9165,119.5763,120.8672,304749.0
2024-12-20 10:30:00,122.67,123.21,122.64,122.97,255641.0,120.8869,121.4191,120.8574,121.1826,255641.0
2024-12-20 11:00:00,122.92,124.06,122.91,123.81,503513.0,121.1333,122.2567,121.1234,122.0104,503513.0
2024-12-20 11:30:00,123.84,124.3,123.71,124.12,291934.0,122.0399,122.4932,121.9118,122.3159,291934.0
2024-12-20 12:00:00,124.16,124.54,124.05,124.5,199979.0,122.3553,122.7298,122.2469,122.6903,199979.0
2024-12-20 12:30:00,124.49,124.53,124.03,124.11,206874.0,122.6805,122.7199,122.2272,122.306,206874.0
2024-12-20 13:00:00,124.11,124.13,123.08,123.13,252039.0,122.306,122.3257,121.291,121.3403,252039.0
2024-12-20 13:30:00,123.13,123.82,123.12,123.46,62918.0,121.3403,122.0202,121.3304,121.6655,62918.0
2024-12-20 14:00:00,123.42,123.85,123.41,123.83,96936.0,121.626,122.0498,121.6162,122.0301,96936.0
2024-12-20 14:30:00,123.8,124.07,123.57,123.71,229754.0,122.0005,122.2666,121.7739,121.9118,229754.0
2024-12-20 15:00:00,123.72,123.97,123.37,123.61,256793.0,121.9217,122.168,121.5768,121.8133,256793.0
2024-12-20 15:30:00,123.6,123.95,123.23,123.44,735764.0,121.8034,122.1483,121.4388,121.6457,735764.0
2024-12-23 09:30:00,123.1,123.85,122.79,123.25,208827.0,121.3107,122.0498,121.0052,121.4585,208827.0
2024-12-23 10:00:00,123.28,123.38,122.85,123.25,109286.0,121.4881,121.5866,121.0643,121.4585,109286.0
2024-12-23 10:30:00,123.29,123.35,122.84,123.08,76959.0,121.4979,121.5571,121.0545,121.291,76959.0
2024-12-23 11:00:00,123.07,123.66,122.94,123.58,74206.0,121.2811,121.8625,121.153,121.7837,74206.0
2024-12-23 11:30:00,123.58,124.19,123.53,124.19,65237.0,121.7837,122.3848,121.7344,122.3848,65237.0
2024-12-23 12:00:00,124.18,124.28,123.82,124.1,65525.0,122.375,122.4735,122.0202,122.2962,65525.0
2024-12-23 12:30:00,124.12,124.27,123.85,124.11,94142.0,122.3159,122.4637,122.0498,122.306,94142.0
2024-12-23 13:00:00,124.08,124.26,124.01,124.16,54394.0,122.2764,122.4538,122.2075,122.3553,54394.0
2024-12-23 13:30:00,124.16,124.31,123.99,124.15,64640.0,122.3553,122.5031,122.1878,122.3454,64640.0
2024-12-23 14:00:00,124.16,124.22,124.06,124.15,75404.0,122.3553,122.4144,122.2567,122.3454,75404.0
2024-12-23 14:30:00,124.2,124.24,123.98,124.19,76527.0,122.3947,122.4341,122.1779,122.3848,76527.0
2024-12-23 15:00:00,124.14,124.23,123.93,124.15,98734.0,122.3356,122.4243,122.1286,122.3454,98734.0
2024-12-23 15:30:00,124.16,124.67,124.04,124.44,385905.0,122.3553,122.8579,122.237,122.6312,385905.0
2024-12-24 09:30:00,125.07,125.36,124.59,125.19,172133.0,123.2521,123.5378,122.779,123.3703,172133.0
2024-12-24 10:00:00,125.2,126.09,125.12,126.0,169324.0,123.3802,124.2572,123.3013,124.1685,169324.0
2024-12-24 10:30:00,126.0,126.44,125.92,126.38,179494.0,124.1685,124.6021,124.0897,124.543,179494.0
2024-12-24 11:00:00,126.39,126.52,126.2,126.36,128705.0,124.5529,124.681,124.3656,124.5233,128705.0
2024-12-24 11:30:00,126.36,126.66,126.29,126.57,150857.0,124.5233,124.8189,124.4543,124.7302,150857.0
2024-12-24 12:00:00,126.56,127.09,126.51,127.07,256508.0,124.7204,125.2427,124.6711,125.223,256508.0
2024-12-24 12:30:00,127.05,127.22,126.78,127.11,498503.0,125.2033,125.3708,124.9372,125.2624,498503.0
2024-12-26 09:30:00,126.53,127.22,126.49,127.15,169006.0,124.6908,125.3708,124.6514,125.3018,169006.0
2024-12-26 10:00:00,127.12,127.42,126.77,127.34,115392.0,125.2723,125.5679,124.9273,125.4891,115392.0
2024-12-26 10:30:00,127.29,127.37,126.97,127.23,99800.0,125.4398,125.5186,125.1244,125.3807,99800.0
2024-12-26 11:00:00,127.22,127.43,127.13,127.21,90035.0,125.3708,125.5777,125.2821,125.3609,90035.0
2024-12-26 11:30:00,127.22,127.74,127.2,127.68,117440.0,125.3708,125.8832,125.3511,125.8241,117440.0
2024-12-26 12:00:00,127.69,127.82,127.61,127.7,80377.0,125.834,125.9621,125.7551,125.8438,80377.0
2024-12-26 12:30:00,127.67,127.89,127.46,127.53,60517.0,125.8143,126.0311,125.6073,125.6763,60517.0
2024-12-26 13:00:00,127.53,127.97,127.52,127.83,67539.0,125.6763,126.1099,125.6664,125.9719,67539.0
2024-12-26 13:30:00,127.83,127.86,127.58,127.67,51523.0,125.9719,126.0015,125.7256,125.8143,51523.0
2024-12-26 14:00:00,127.66,127.78,127.45,127.64,70248.0,125.8044,125.9227,125.5975,125.7847,70248.0
2024-12-26 14:30:00,127.64,127.77,127.54,127.75,49445.0,125.7847,125.9128,125.6861,125.8931,49445.0
2024-12-26 15:00:00,127.75,127.87,127.66,127.83,85732.0,125.8931,126.0114,125.8044,125.9719,85732.0
2024-12-26 15:30:00,127.82,128.17,127.7,127.98,355365.0,125.9621,126.307,125.8438,126.1198,355365.0
2024-12-27 09:30:00,127.05,127.86,126.64,127.64,128358.0,125.2033,126.0015,124.7992,125.7847,128358.0
2024-12-27 10:00:00,127.69,127.69,126.18,126.2,109256.0,125.834,125.834,124.3459,124.3656,109256.0
2024-12-27 10:30:00,126.15,126.67,126.1,126.54,82506.0,124.3164,124.8288,124.2671,124.7007,82506.0
2024-12-27 11:00:00,126.55,126.62,126.11,126.62,69150.0,124.7105,124.7795,124.2769,124.7795,69150.0
2024-12-27 11:30:00,126.59,126.72,125.99,126.01,50478.0,124.75,124.8781,124.1587,124.1784,50478.0
2024-12-27 12:00:00,126.01,126.22,125.88,126.07,68083.0,124.1784,124.3853,124.0503,124.2375,68083.0
2024-12-27 12:30:00,126.04,126.26,125.82,126.08,60050.0,124.208,124.4248,123.9912,124.2474,60050.0
2024-12-27 13:00:00,126.07,126.3,126.04,126.23,35713.0,124.2375,124.4642,124.208,124.3952,35713.0
2024-12-27 13:30:00,126.2,126.53,126.17,126.45,47440.0,124.3656,124.6908,124.3361,124.612,47440.0
2024-12-27 14:00:00,126.43,126.84,126.36,126.66,63649.0,124.5923,124.9963,124.5233,124.8189,63649.0
2024-12-27 14:30:00,126.67,126.97,126.62,126.9,49138.0,124.8288,125.1244,124.7795,125.0555,49138.0
2024-12-27 15:00:00,126.88,126.88,126.37,126.5,48635.0,125.0357,125.0357,124.5332,124.6613,48635.0
2024-12-27 15:30:00,126.42,127.06,126.21,126.77,416530.0,124.5824,125.2131,124.3755,124.9273,416530.0
2024-12-30 09:30:00,124.55,125.55,124.43,124.46,119123.0,122.7396,123.7251,122.6214,122.6509,119123.0
2024-12-30 10:00:00,124.48,124.84,124.02,124.28,121084.0,122.6706,123.0254,122.2173,122.4735,121084.0
2024-12-30 10:30:00,124.29,125.09,124.24,125.07,115036.0,122.4834,123.2718,122.4341,123.2521,115036.0
2024-12-30 11:00:00,125.03,125.56,124.91,125.31,83856.0,123.2126,123.7349,123.0944,123.4886,83856.0
2024-12-30 11:30:00,125.31,125.8,125.3,125.55,56387.0,123.4886,123.9714,123.4787,123.7251,56387.0
2024-12-30 12:00:00,125.56,125.78,125.5,125.71,60565.0,123.7349,123.9517,123.6758,123.8827,60565.0
2024-12-30 12:30:00,125.69,126.0,125.5,125.85,58789.0,123.863,124.1685,123.6758,124.0207,58789.0
2024-12-30 13:00:00,125.81,126.11,125.61,125.85,54315.0,123.9813,124.2769,123.7842,124.0207,54315.0
2024-12-30 13:30:00,125.83,126.16,125.79,126.01,38957.0,124.001,124.3262,123.9616,124.1784,38957.0
2024-12-30 14:00:00,125.99,126.07,125.64,125.91,50433.0,124.1587,124.2375,123.8138,124.0798,50433.0
2024-12-30 14:30:00,125.9,126.06,125.87,125.93,43715.0,124.07,124.2277,124.0404,124.0996,43715.0
2024-12-30 15:00:00,125.92,126.04,125.71,125.71,59862.0,124.0897,124.208,123.8827,123.8827,59862.0
2024-12-30 15:30:00,125.71,126.08,125.57,125.73,333876.0,123.8827,124.2474,123.7448,123.9025,333876.0
2024-12-31 09:30:00,126.33,126.68,126.0,126.62,105342.0,124.4937,124.8387,124.1685,124.7795,105342.0
2024-12-31 10:00:00,126.62,126.83,126.18,126.41,197116.0,124.7795,124.9865,124.3459,124.5726,197116.0
2024-12-31 10:30:00,126.41,126.47,125.88,125.97,81556.0,124.5726,124.6317,124.0503,124.139,81556.0
2024-12-31 11:00:00,125.95,125.96,125.59,125.67,68138.0,124.1193,124.1291,123.7645,123.8433,68138.0
2024-12-31 11:30:00,125.63,125.77,125.51,125.66,61314.0,123.8039,123.9419,123.6857,123.8335,61314.0
2024-12-31 12:00:00,125.63,125.65,125.29,125.29,51557.0,123.8039,123.8236,123.4689,123.4689,51557.0
2024-12-31 12:30:00,125.29,125.89,125.2,125.87,52901.0,123.4689,124.0601,123.3802,124.0404,52901.0
2024-12-31 13:00:00,125.84,126.04,125.36,125.45,75602.0,124.0109,124.208,123.5378,123.6265,75602.0
2024-12-31 13:30:00,125.45,125.97,125.42,125.56,56395.0,123.6265,124.139,123.597,123.7349,56395.0
2024-12-31 14:00:00,125.58,125.83,125.36,125.37,65595.0,123.7546,124.001,123.5378,123.5477,65595.0
2024-12-31 14:30:00,125.36,125.61,125.3,125.59,94998.0,123.5378,123.7842,123.4787,123.7645,94998.0
2024-12-31 15:00:00,125.61,125.83,125.32,125.81,82536.0,123.7842,124.001,123.4984,123.9813,82536.0
2024-12-31 15:30:00,125.82,125.91,125.35,125.79,396244.0,123.9912,124.0798,123.528,123.9616,396244.0
2025-01-02 09:30:00,126.51,127.14,126.13,126.89,357849.0,124.6711,125.292,124.2966,125.0456,357849.0
2025-01-02 10:00:00,127.01,127.28,126.31,126.37,217673.0,125.1639,125.4299,124.474,124.5332,217673.0
2025-01-02 10:30:00,126.35,126.63,125.91,126.32,130350.0,124.5134,124.7894,124.0798,124.4839,130350.0
2025-01-02 11:00:00,126.34,126.4,125.7,126.35,138435.0,124.5036,124.5627,123.8729,124.5134,138435.0
2025-01-02 11:30:00,126.31,126.51,126.0,126.18,101352.0,124.474,124.6711,124.1685,124.3459,101352.0
2025-01-02 12:00:00,126.16,126.21,125.3,125.32,100087.0,124.3262,124.3755,123.4787,123.4984,100087.0
2025-01-02 12:30:00,125.27,125.31,124.47,125.02,87629.0,123.4491,123.4886,122.6608,123.2028,87629.0
2025-01-02 13:00:00,124.99,124.99,124.45,124.67,88971.0,123.1732,123.1732,122.6411,122.8579,88971.0
2025-01-02 13:30:00,124.64,124.71,124.21,124.52,83783.0,122.8283,122.8973,122.4046,122.71,83783.0
2025-01-02 14:00:00,124.54,124.87,124.45,124.87,150448.0,122.7298,123.055,122.6411,123.055,150448.0
2025-01-02 14:30:00,124.85,125.01,124.5,124.66,182642.0,123.0352,123.1929,122.6903,122.848,182642.0
2025-01-02 15:00:00,124.68,125.4,124.63,125.27,217695.0,122.8677,123.5773,122.8184,123.4491,217695.0
2025-01-02 15:30:00,125.27,125.56,124.67,124.84,743065.0,123.4491,123.7349,122.8579,123.0254,743065.0
2025-01-03 09:30:00,125.65,125.85,124.27,124.38,294640.0,123.8236,124.0207,122.4637,122.5721,294640.0
2025-01-03 10:00:00,124.41,125.01,124.08,124.71,170342.0,122.6016,123.1929,122.2764,122.8973,170342.0
2025-01-03 10:30:00,124.71,125.21,124.47,125.15,182166.0,122.8973,123.39,122.6608,123.3309,182166.0
2025-01-03 11:00:00,125.2,125.3,124.93,125.22,115031.0,123.3802,123.4787,123.1141,123.3999,115031.0
2025-01-03 11:30:00,125.24,125.45,124.9,125.0,158193.0,123.4196,123.6265,123.0845,123.1831,158193.0
2025-01-03 12:00:00,125.01,125.29,124.9,125.0,104545.0,123.1929,123.4689,123.0845,123.1831,104545.0
2025-01-03 12:30:00,125.02,125.23,125.01,125.07,54492.0,123.2028,123.4097,123.1929,123.2521,54492.0
2025-01-03 13:00:00,125.09,125.38,125.05,125.35,81479.0,123.2718,123.5575,123.2323,123.528,81479.0
2025-01-03 13:30:00,125.34,125.48,125.2,125.28,108366.0,123.5181,123.6561,123.3802,123.459,108366.0
2025-01-03 14:00:00,125.28,125.62,125.25,125.55,106858.0,123.459,123.7941,123.4294,123.7251,106858.0
2025-01-03 14:30:00,125.55,125.64,125.44,125.48,87183.0,123.7251,123.8138,123.6167,123.6561,87183.0
2025-01-03 15:00:00,125.46,125.72,125.36,125.66,127584.0,123.6364,123.8926,123.5378,123.8335,127584.0
2025-01-03 15:30:00,125.65,126.0,125.49,125.94,542388.0,123.8236,124.1685,123.6659,124.1094,542388.0
2025-01-06 09:30:00,127.63,128.78,127.63,128.48,474149.0,125.7748,126.9081,125.7748,126.6125,474149.0
2025-01-06 10:00:00,128.49,129.1,128.38,129.1,276882.0,126.6223,127.2235,126.5139,127.2235,276882.0
2025-01-06 10:30:00,129.08,129.08,128.11,128.28,249265.0,127.2038,127.2038,126.2479,126.4154,249265.0
2025-01-06 11:00:00,128.29,129.56,128.09,129.51,247899.0,126.4252,127.6768,126.2282,127.6275,247899.0
2025-01-06 11:30:00,129.5,129.92,129.46,129.63,206437.0,127.6177,128.0316,127.5782,127.7458,206437.0
2025-01-06 12:00:00,129.63,129.94,129.33,129.78,175909.0,127.7458,128.0513,127.4501,127.8936,175909.0
2025-01-06 12:30:00,129.76,129.95,129.51,129.92,257813.0,127.8739,128.0611,127.6275,128.0316,257813.0
2025-01-06 13:00:00,129.89,129.94,129.57,129.84,163000.0,128.002,128.0513,127.6866,127.9527,163000.0
2025-01-06 13:30:00,129.84,129.85,128.88,129.08,126978.0,127.9527,127.9626,127.0067,127.2038,126978.0
2025-01-06 14:00:00,129.09,129.27,128.8,129.0,227333.0,127.2136,127.391,126.9278,127.1249,227333.0
2025-01-06 14:30:00,128.99,129.07,128.54,128.6,136478.0,127.1151,127.1939,126.6716,126.7307,136478.0
2025-01-06 15:00:00,128.57,128.85,128.5,128.77,270757.0,126.7012,126.9771,126.6322,126.8983,270757.0
2025-01-06 15:30:00,128.78,128.93,128.43,128.65,762423.0,126.9081,127.0559,126.5632,126.78,762423.0
2025-01-07 09:30:00,129.65,129.66,126.54,127.04,370677.0,127.7655,127.7753,124.7007,125.1934,370677.0
2025-01-07 10:00:00,127.03,127.22,125.46,126.97,593197.0,125.1836,125.3708,123.6364,125.1244,593197.0
2025-01-07 10:30:00,127.0,127.34,126.21,127.26,468480.0,125.154,125.4891,124.3755,125.4102,468480.0
2025-01-07 11:00:00,127.26,127.59,127.1,127.45,206847.0,125.4102,125.7354,125.2525,125.5975,206847.0
2025-01-07 11:30:00,127.45,127.55,126.55,126.6,216020.0,125.5975,125.696,124.7105,124.7598,216020.0
2025-01-07 12:00:00,126.57,127.0,126.37,126.68,236291.0,124.7302,125.154,124.5332,124.8387,236291.0
2025-01-07 12:30:00,126.69,126.96,126.56,126.77,249053.0,124.8485,125.1146,124.7204,124.9273,249053.0
2025-01-07 13:00:00,126.77,127.3,126.76,127.19,308868.0,124.9273,125.4496,124.9175,125.3412,308868.0
2025-01-07 13:30:00,127.18,127.27,126.87,127.04,163415.0,125.3314,125.4201,125.0259,125.1934,163415.0
2025-01-07 14:00:00,127.01,127.23,126.75,126.88,265174.0,125.1639,125.3807,124.9076,125.0357,265174.0
2025-01-07 14:30:00,126.87,126.89,126.51,126.54,153634.0,125.0259,125.0456,124.6711,124.7007,153634.0
2025-01-07 15:00:00,126.56,126.58,125.72,125.83,211809.0,124.7204,124.7401,123.8926,124.001,211809.0
2025-01-07 15:30:00,125.84,126.93,125.77,126.88,938131.0,124.0109,125.085,123.9419,125.0357,938131.0
2025-01-08 09:30:00,126.91,127.48,126.31,126.32,394035.0,125.0653,125.627,124.474,124.4839,394035.0
2025-01-08 10:00:00,126.35,126.89,125.76,126.04,266001.0,124.5134,125.0456,123.932,124.208,266001.0
2025-01-08 10:30:00,126.0,126.9,125.99,126.81,264502.0,124.1685,125.0555,124.1587,124.9668,264502.0
2025-01-08 11:00:00,126.84,126.84,126.14,126.5,376302.0,124.9963,124.9963,124.3065,124.6613,376302.0
2025-01-08 11:30:00,126.47,127.08,126.43,126.85,197376.0,124.6317,125.2328,124.5923,125.0062,197376.0
2025-01-08 12:00:00,126.85,126.88,126.08,126.15,159606.0,125.0062,125.0357,124.2474,124.3164,159606.0
2025-01-08 12:30:00,126.15,126.32,126.0,126.19,123537.0,124.3164,124.4839,124.1685,124.3558,123537.0
2025-01-08 13:00:00,126.17,127.16,126.16,127.05,193985.0,124.3361,125.3117,124.3262,125.2033,193985.0
2025-01-08 13:30:00,127.02,127.29,126.55,126.79,202446.0,125.1737,125.4398,124.7105,124.9471,202446.0
2025-01-08 14:00:00,126.85,127.61,126.72,127.58,128670.0,125.0062,125.7551,124.8781,125.7256,128670.0
2025-01-08 14:30:00,127.57,127.59,127.24,127.39,218097.0,125.7157,125.7354,125.3905,125.5383,218097.0
2025-01-08 15:00:00,127.44,127.78,127.23,127.71,198544.0,125.5876,125.9227,125.3807,125.8537,198544.0
2025-01-08 15:30:00,127.71,128.0,127.46,127.85,615167.0,125.8537,126.1395,125.6073,125.9916,615167.0
2025-01-10 09:30:00,126.31,126.5,124.64,124.83,606169.0,124.474,124.6613,122.8283,123.0155,606169.0
2025-01-10 10:00:00,124.79,124.81,123.69,124.46,276671.0,122.9761,122.9958,121.8921,122.6509,276671.0
2025-01-10 10:30:00,124.36,124.62,123.63,123.72,189000.0,122.5524,122.8086,121.833,121.9217,189000.0
2025-01-10 11:00:00,123.69,123.85,123.41,123.51,204036.0,121.8921,122.0498,121.6162,121.7147,204036.0
2025-01-10 11:30:00,123.49,123.71,123.29,123.58,195909.0,121.695,121.9118,121.4979,121.7837,195909.0
2025-01-10 12:00:00,123.59,123.82,123.32,123.68,188384.0,121.7936,122.0202,121.5275,121.8823,188384.0
2025-01-10 12:30:00,123.65,124.51,123.6,124.44,175717.0,121.8527,122.7002,121.8034,122.6312,175717.0
2025-01-10 13:00:00,124.43,124.87,124.24,124.73,151944.0,122.6214,123.055,122.4341,122.917,151944.0
2025-01-10 13:30:00,124.71,124.77,124.26,124.69,202289.0,122.8973,122.9564,122.4538,122.8776,202289.0
2025-01-10 14:00:00,124.69,124.71,123.59,123.74,313801.0,122.8776,122.8973,121.7936,121.9414,313801.0
2025-01-10 14:30:00,123.75,124.06,123.65,124.0,111529.0,121.9512,122.2567,121.8527,122.1976,111529.0
2025-01-10 15:00:00,124.0,124.11,123.5,123.63,204297.0,122.1976,122.306,121.7049,121.833,204297.0
2025-01-10 15:30:00,123.61,124.07,123.32,123.45,732682.0,121.8133,122.2666,121.5275,121.6556,732682.0
2025-01-13 09:30:00,122.45,123.73,122.45,123.65,379137.0,120.6701,121.9315,120.6701,121.8527,379137.0
2025-01-13 10:00:00,123.65,123.71,123.0,123.09,236060.0,121.8527,121.9118,121.2121,121.3008,236060.0
2025-01-13 10:30:00,123.12,124.3,123.04,123.93,196426.0,121.3304,122.4932,121.2516,122.1286,196426.0
2025-01-13 11:00:00,123.94,123.99,123.21,123.31,222385.0,122.1385,122.1878,121.4191,121.5176,222385.0
2025-01-13 11:30:00,123.33,123.52,122.98,123.04,149004.0,121.5373,121.7246,121.1924,121.2516,149004.0
2025-01-13 12:00:00,123.05,123.55,122.92,123.35,310838.0,121.2614,121.7541,121.1333,121.5571,310838.0
2025-01-13 12:30:00,123.34,123.41,123.06,123.28,121869.0,121.5472,121.6162,121.2713,121.4881,121869.0
2025-01-13 13:00:00,123.28,123.55,123.17,123.45,140367.0,121.4881,121.7541,121.3797,121.6556,140367.0
2025-01-13 13:30:00,123.45,123.64,123.33,123.58,197474.0,121.6556,121.8428,121.5373,121.7837,197474.0
2025-01-13 14:00:00,123.54,123.59,123.26,123.57,118773.0,121.7443,121.7936,121.4684,121.7739,118773.0
2025-01-13 14:30:00,123.56,123.89,123.39,123.87,92898.0,121.764,122.0892,121.5965,122.0695,92898.0
2025-01-13 15:00:00,123.85,124.13,123.71,123.89,211638.0,122.0498,122.3257,121.9118,122.0892,211638.0
2025-01-13 15:30:00,123.88,124.19,123.8,124.0,543675.0,122.0793,122.3848,122.0005,122.1976,543675.0
2025-01-14 09:30:00,125.4,125.4,123.75,123.85,422190.0,123.5773,123.5773,121.9512,122.0498,422190.0
2025-01-14 10:00:00,123.86,125.16,123.86,124.51,262929.0,122.0596,123.3407,122.0596,122.7002,262929.0
2025-01-14 10:30:00,124.51,125.07,124.51,124.73,215861.0,122.7002,123.2521,122.7002,122.917,215861.0
2025-01-14 11:00:00,124.72,124.74,124.2,124.36,192405.0,122.9071,122.9268,122.3947,122.5524,192405.0
2025-01-14 11:30:00,124.35,124.47,123.69,123.71,203565.0,122.5425,122.6608,121.8921,121.9118,203565.0
2025-01-14 12:00:00,123.72,124.38,123.71,124.31,195105.0,121.9217,122.5721,121.9118,122.5031,195105.0
2025-01-14 12:30:00,124.29,124.58,124.03,124.56,126682.0,122.4834,122.7692,122.2272,122.7495,126682.0
2025-01-14 13:00:00,124.55,124.69,124.41,124.59,462082.0,122.7396,122.8776,122.6016,122.779,462082.0
2025-01-14 13:30:00,124.57,125.02,124.46,125.01,153012.0,122.7593,123.2028,122.6509,123.1929,153012.0
2025-01-14 14:00:00,125.0,125.11,124.69,124.9,277491.0,123.1831,123.2915,122.8776,123.0845,277491.0
2025-01-14 14:30:00,124.89,125.0,124.12,124.16,210544.0,123.0747,123.1831,122.3159,122.3553,210544.0
2025-01-14 15:00:00,124.19,124.58,123.95,124.47,217351.0,122.3848,122.7692,122.1483,122.6608,217351.0
2025-01-14 15:30:00,124.47,124.73,124.09,124.62,738343.0,122.6608,122.917,122.2863,122.8086,738343.0
2025-01-15 09:30:00,129.71,129.95,128.46,129.74,723430.0,127.8246,128.0611,126.5928,127.8542,723430.0
2025-01-15 10:00:00,129.76,130.53,129.25,129.84,557790.0,127.8739,128.6327,127.3713,127.9527,557790.0
2025-01-15 10:30:00,129.84,129.94,128.98,129.71,479738.0,127.9527,128.0513,127.1052,127.8246,479738.0
2025-01-15 11:00:00,129.76,130.11,129.6,130.0,552739.0,127.8739,128.2188,127.7162,128.1104,552739.0
2025-01-15 11:30:00,129.97,130.25,129.5,130.24,331627.0,128.0808,128.3568,127.6177,128.3469,331627.0
2025-01-15 12:00:00,130.24,130.7,130.12,130.57,293205.0,128.3469,128.8002,128.2286,128.6721,293205.0
2025-01-15 12:30:00,130.57,130.78,130.31,130.37,293523.0,128.6721,128.8791,128.4159,128.475,293523.0
2025-01-15 13:00:00,130.38,130.58,130.28,130.55,252946.0,128.4849,128.682,128.3863,128.6524,252946.0
2025-01-15 13:30:00,130.56,131.19,130.48,131.09,375471.0,128.6623,129.2831,128.5834,129.1845,375471.0
2025-01-15 14:00:00,131.09,131.27,130.71,130.85,285535.0,129.1845,129.3619,128.8101,128.948,285535.0
2025-01-15 14:30:00,130.84,131.2,130.7,131.18,292795.0,128.9382,129.2929,128.8002,129.2732,292795.0
2025-01-15 15:00:00,131.19,131.36,130.97,131.27,477875.0,129.2831,129.4506,129.0663,129.3619,477875.0
2025-01-15 15:30:00,131.28,131.44,130.51,130.53,1421666.0,129.3718,129.5295,128.613,128.6327,1421666.0
2025-01-16 09:30:00,132.35,134.33,131.9,132.97,2529504.0,130.4262,132.3775,129.9828,131.0372,2529504.0
2025-01-16 10:00:00,132.93,134.21,132.6,133.78,1099867.0,130.9978,132.2592,130.6726,131.8354,1099867.0
2025-01-16 10:30:00,133.78,134.02,132.96,133.31,524625.0,131.8354,132.072,131.0274,131.3723,524625.0
2025-01-16 11:00:00,133.31,134.93,133.22,134.85,581466.0,131.3723,132.9687,131.2836,132.8899,581466.0
2025-01-16 11:30:00,134.8,135.47,134.75,134.88,650336.0,132.8406,133.5009,132.7913,132.9195,650336.0
2025-01-16 12:00:00,134.85,135.31,134.0,134.29,462427.0,132.8899,133.3432,132.0523,132.338,462427.0
2025-01-16 12:30:00,134.31,134.41,133.74,134.18,356204.0,132.3577,132.4563,131.796,132.2296,356204.0
2025-01-16 13:00:00,134.19,134.35,133.6,133.74,408491.0,132.2395,132.3972,131.6581,131.796,408491.0
2025-01-16 13:30:00,133.73,134.06,133.53,133.74,235664.0,131.7862,132.1114,131.5891,131.796,235664.0
2025-01-16 14:00:00,133.74,134.33,133.58,134.3,378316.0,131.796,132.3775,131.6384,132.3479,378316.0
2025-01-16 14:30:00,134.31,134.9,134.28,134.74,437726.0,132.3577,132.9392,132.3282,132.7815,437726.0
2025-01-16 15:00:00,134.74,135.65,134.6,135.55,592210.0,132.7815,133.6783,132.6435,133.5797,592210.0
2025-01-16 15:30:00,135.57,136.15,135.35,135.82,1914192.0,133.5994,134.171,133.3826,133.8458,1914192.0
2025-01-17 09:30:00,136.16,136.39,134.52,136.0,1872134.0,134.1809,134.4075,132.5647,134.0232,1872134.0
2025-01-17 10:00:00,136.0,136.49,135.87,136.36,449085.0,134.0232,134.5061,133.8951,134.3779,449085.0
2025-01-17 10:30:00,136.38,136.73,135.96,136.06,470822.0,134.3977,134.7426,133.9838,134.0823,470822.0
2025-01-17 11:00:00,136.06,136.48,135.72,136.29,329587.0,134.0823,134.4962,133.7472,134.309,329587.0
2025-01-17 11:30:00,136.28,136.82,136.2,136.71,327293.0,134.2991,134.8313,134.2203,134.7229,327293.0
2025-01-17 12:00:00,136.7,137.35,136.6,137.17,399538.0,134.713,135.3536,134.6145,135.1762,399538.0
2025-01-17 12:30:00,137.17,137.37,137.09,137.31,198701.0,135.1762,135.3733,135.0973,135.3141,198701.0
2025-01-17 13:00:00,137.32,138.0,137.31,137.86,328284.0,135.324,135.9941,135.3141,135.8561,328284.0
2025-01-17 13:30:00,137.87,138.08,137.46,137.72,348967.0,135.866,136.0729,135.462,135.7182,348967.0
2025-01-17 14:00:00,137.73,137.74,137.28,137.42,286906.0,135.728,135.7379,135.2846,135.4225,286906.0
2025-01-17 14:30:00,137.42,137.7,137.28,137.59,261499.0,135.4225,135.6985,135.2846,135.5901,261499.0
2025-01-17 15:00:00,137.58,137.58,137.08,137.56,416943.0,135.5802,135.5802,135.0875,135.5605,416943.0
2025-01-17 15:30:00,137.56,138.06,137.07,137.9,1700619.0,135.5605,136.0532,135.0776,135.8956,1700619.0
2025-01-21 09:30:00,136.44,137.21,135.29,136.96,2328912.0,134.4568,135.2156,133.3235,134.9692,2328912.0
2025-01-21 10:00:00,136.94,137.62,136.28,136.6,634924.0,134.9495,135.6196,134.2991,134.6145,634924.0
2025-01-21 10:30:00,136.59,136.93,136.0,136.35,389982.0,134.6046,134.9397,134.0232,134.3681,389982.0
2025-01-21 11:00:00,136.33,136.57,136.07,136.3,295363.0,134.3484,134.5849,134.0922,134.3188,295363.0
2025-01-21 11:30:00,136.31,136.32,135.63,135.81,325178.0,134.3287,134.3385,133.6586,133.8359,325178.0
2025-01-21 12:00:00,135.81,136.1,135.59,135.91,328207.0,133.8359,134.1217,133.6191,133.9345,328207.0
2025-01-21 12:30:00,135.93,136.19,135.82,136.08,177645.0,133.9542,134.2104,133.8458,134.102,177645.0
2025-01-21 13:00:00,136.09,136.16,135.85,135.9,164324.0,134.1119,134.1809,133.8754,133.9246,164324.0
2025-01-21 13:30:00,135.9,136.08,135.69,136.03,176857.0,133.9246,134.102,133.7177,134.0527,176857.0
2025-01-21 14:00:00,136.02,136.13,135.7,136.03,228740.0,134.0429,134.1513,133.7275,134.0527,228740.0
2025-01-21 14:30:00,136.02,136.28,135.77,136.26,253483.0,134.0429,134.2991,133.7965,134.2794,253483.0
2025-01-21 15:00:00,136.25,136.79,136.18,136.75,293294.0,134.2695,134.8017,134.2006,134.7623,293294.0
2025-01-21 15:30:00,136.78,137.44,136.65,137.33,978175.0,134.7918,135.4422,134.6637,135.3338,978175.0
2025-01-22 09:30:00,137.26,138.38,136.51,137.53,1056550.0,135.2649,136.3686,134.5258,135.5309,1056550.0
2025-01-22 10:00:00,137.54,138.11,137.0,137.04,363108.0,135.5408,136.1025,135.0086,135.0481,363108.0
2025-01-22 10:30:00,137.08,137.14,136.25,136.47,312415.0,135.0875,135.1466,134.2695,134.4863,312415.0
2025-01-22 11:00:00,136.47,136.65,136.22,136.32,253132.0,134.4863,134.6637,134.24,134.3385,253132.0
2025-01-22 11:30:00,136.33,136.65,136.29,136.36,146602.0,134.3484,134.6637,134.309,134.3779,146602.0
2025-01-22 12:00:00,136.38,136.55,136.13,136.43,190752.0,134.3977,134.5652,134.1513,134.4469,190752.0
2025-01-22 12:30:00,136.43,136.57,136.32,136.43,175397.0,134.4469,134.5849,134.3385,134.4469,175397.0
2025-01-22 13:00:00,136.43,136.79,136.35,136.75,165068.0,134.4469,134.8017,134.3681,134.7623,165068.0
2025-01-22 13:30:00,136.75,136.93,136.51,136.55,179772.0,134.7623,134.9397,134.5258,134.5652,179772.0
2025-01-22 14:00:00,136.53,136.59,136.17,136.2,143053.0,134.5455,134.6046,134.1907,134.2203,143053.0
2025-01-22 14:30:00,136.21,136.51,136.19,136.4,158555.0,134.2301,134.5258,134.2104,134.4174,158555.0
2025-01-22 15:00:00,136.42,136.43,136.01,136.09,240217.0,134.4371,134.4469,134.033,134.1119,240217.0
2025-01-22 15:30:00,136.09,136.19,135.81,135.96,535346.0,134.1119,134.2104,133.8359,133.9838,535346.0
2025-01-23 09:30:00,135.97,137.51,135.97,137.21,464228.0,133.9936,135.5112,133.9936,135.2156,464228.0
2025-01-23 10:00:00,137.21,137.26,136.35,136.44,306019.0,135.2156,135.2649,134.3681,134.4568,306019.0
2025-01-23 10:30:00,136.43,136.98,136.32,136.74,234423.0,134.4469,134.9889,134.3385,134.7524,234423.0
2025-01-23 11:00:00,136.75,136.89,136.4,136.62,204757.0,134.7623,134.9002,134.4174,134.6342,204757.0
2025-01-23 11:30:00,136.6,137.2,136.56,137.14,188160.0,134.6145,135.2057,134.575,135.1466,188160.0
2025-01-23 12:00:00,137.13,137.52,137.04,137.5,180856.0,135.1368,135.5211,135.0481,135.5014,180856.0
2025-01-23 12:30:00,137.52,138.09,137.5,138.09,223789.0,135.5211,136.0828,135.5014,136.0828,223789.0
2025-01-23 13:00:00,138.1,138.2,137.99,138.0,217534.0,136.0927,136.1912,135.9843,135.9941,217534.0
2025-01-23 13:30:00,138.01,138.04,137.68,137.88,194272.0,136.004,136.0335,135.6788,135.8759,194272.0
2025-01-23 14:00:00,137.84,137.98,137.72,137.87,189599.0,135.8364,135.9744,135.7182,135.866,189599.0
2025-01-23 14:30:00,137.88,137.95,137.82,137.84,152640.0,135.8759,135.9448,135.8167,135.8364,152640.0
2025-01-23 15:00:00,137.83,138.0,137.58,137.62,216779.0,135.8266,135.9941,135.5802,135.6196,216779.0
2025-01-23 15:30:00,137.6,137.84,137.37,137.79,803403.0,135.5999,135.8364,135.3733,135.7872,803403.0
2025-01-24 09:30:00,136.47,138.01,136.47,137.5,373131.0,134.4863,136.004,134.4863,135.5014,373131.0
2025-01-24 10:00:00,137.52,138.12,137.45,138.05,203018.0,135.5211,136.1124,135.4521,136.0434,203018.0
2025-01-24 10:30:00,138.02,138.22,137.68,138.18,484681.0,136.0138,136.2109,135.6788,136.1715,484681.0
2025-01-24 11:00:00,138.18,138.6,138.15,138.44,374698.0,136.1715,136.5854,136.1419,136.4277,374698.0
2025-01-24 11:30:00,138.46,138.75,138.43,138.5,274568.0,136.4474,136.7332,136.4179,136.4868,274568.0
2025-01-24 12:00:00,138.5,138.94,138.48,138.93,220948.0,136.4868,136.9204,136.4671,136.9106,220948.0
2025-01-24 12:30:00,138.94,139.04,138.63,138.69,165603.0,136.9204,137.019,136.615,136.6741,165603.0
2025-01-24 13:00:00,138.68,138.75,138.12,138.2,184314.0,136.6642,136.7332,136.1124,136.1912,184314.0
2025-01-24 13:30:00,138.21,138.3,137.82,138.0,207475.0,136.2011,136.2897,135.8167,135.9941,207475.0
2025-01-24 14:00:00,137.97,138.07,137.88,137.93,162049.0,135.9645,136.0631,135.8759,135.9251,162049.0
2025-01-24 14:30:00,137.93,138.04,137.73,137.9,141599.0,135.9251,136.0335,135.728,135.8956,141599.0
2025-01-24 15:00:00,137.9,137.99,137.6,137.69,192370.0,135.8956,135.9843,135.5999,135.6886,192370.0
2025-01-24 15:30:00,137.69,138.09,137.64,137.83,723945.0,135.6886,136.0828,135.6393,135.8266,723945.0
2025-01-27 09:30:00,135.26,136.66,134.54,136.23,618416.0,133.2939,134.6736,132.5844,134.2498,618416.0
2025-01-27 10:00:00,136.27,136.49,135.5,135.53,467695.0,134.2893,134.5061,133.5304,133.56,467695.0
2025-01-27 10:30:00,135.51,136.23,135.25,136.12,354371.0,133.5403,134.2498,133.2841,134.1414,354371.0
2025-01-27 11:00:00,136.12,136.25,135.3,135.39,232232.0,134.1414,134.2695,133.3334,133.422,232232.0
2025-01-27 11:30:00,135.37,135.42,134.68,134.96,135157.0,133.4023,133.4516,132.7224,132.9983,135157.0
2025-01-27 12:00:00,134.97,135.33,134.69,135.17,183045.0,133.0082,133.3629,132.7322,133.2052,183045.0
2025-01-27 12:30:00,135.19,135.34,134.26,134.31,144933.0,133.225,133.3728,132.3085,132.3577,144933.0
2025-01-27 13:00:00,134.3,134.54,134.25,134.33,138245.0,132.3479,132.5844,132.2986,132.3775,138245.0
2025-01-27 13:30:00,134.33,134.47,134.12,134.35,160841.0,132.3775,132.5154,132.1705,132.3972,160841.0
2025-01-27 14:00:00,134.33,135.31,134.21,135.25,158312.0,132.3775,133.3432,132.2592,133.2841,158312.0
2025-01-27 14:30:00,135.26,135.26,134.83,134.83,242227.0,133.2939,133.2939,132.8702,132.8702,242227.0
2025-01-27 15:00:00,134.84,135.78,134.82,135.52,221839.0,132.88,133.8064,132.8603,133.5502,221839.0
2025-01-27 15:30:00,135.56,136.76,135.52,136.69,671805.0,133.5896,134.7721,133.5502,134.7032,671805.0
2025-01-28 09:30:00,136.07,137.05,135.64,136.25,427832.0,134.0922,135.0579,133.6684,134.2695,427832.0
2025-01-28 10:00:00,136.23,137.97,136.2,137.7,388122.0,134.2498,135.9645,134.2203,135.6985,388122.0
2025-01-28 10:30:00,137.7,138.48,137.63,138.14,336392.0,135.6985,136.4671,135.6295,136.1321,336392.0
2025-01-28 11:00:00,138.14,138.48,137.63,137.69,205056.0,136.1321,136.4671,135.6295,135.6886,205056.0
2025-01-28 11:30:00,137.7,137.77,137.1,137.67,201578.0,135.6985,135.7675,135.1072,135.6689,201578.0
2025-01-28 12:00:00,137.65,138.28,137.59,138.13,156916.0,135.6492,136.27,135.5901,136.1222,156916.0
2025-01-28 12:30:00,138.13,138.23,137.96,138.06,106187.0,136.1222,136.2208,135.9547,136.0532,106187.0
2025-01-28 13:00:00,138.07,138.44,138.03,138.15,326545.0,136.0631,136.4277,136.0237,136.1419,326545.0
2025-01-28 13:30:00,138.15,138.28,138.01,138.19,218728.0,136.1419,136.27,136.004,136.1813,218728.0
2025-01-28 14:00:00,138.21,138.48,138.12,138.34,233127.0,136.2011,136.4671,136.1124,136.3292,233127.0
2025-01-28 14:30:00,138.35,138.78,138.3,138.78,236854.0,136.339,136.7628,136.2897,136.7628,236854.0
2025-01-28 15:00:00,138.78,138.84,138.49,138.53,242867.0,136.7628,136.8219,136.477,136.5164,242867.0
2025-01-28 15:30:00,138.53,138.73,138.36,138.53,551151.0,136.5164,136.7135,136.3489,136.5164,551151.0
2025-01-29 09:30:00,138.47,140.78,138.31,140.73,558113.0,136.4573,138.7337,136.2996,138.6844,558113.0
2025-01-29 10:00:00,140.74,141.48,140.03,140.41,528947.0,138.6943,139.4235,137.9946,138.3691,528947.0
2025-01-29 10:30:00,140.44,140.71,139.85,139.91,206216.0,138.3986,138.6647,137.8172,137.8763,206216.0
2025-01-29 11:00:00,139.92,139.94,139.06,139.47,194616.0,137.8862,137.9059,137.0387,137.4427,194616.0
2025-01-29 11:30:00,139.48,139.64,139.25,139.3,82693.0,137.4526,137.6103,137.2259,137.2752,82693.0
2025-01-29 12:00:00,139.27,139.41,139.05,139.09,120019.0,137.2456,137.3836,137.0288,137.0683,120019.0
2025-01-29 12:30:00,139.1,139.18,138.92,138.93,106103.0,137.0781,137.157,136.9007,136.9106,106103.0
2025-01-29 13:00:00,138.94,139.01,138.18,138.91,150222.0,136.9204,136.9894,136.1715,136.8909,150222.0
2025-01-29 13:30:00,138.96,138.97,138.59,138.7,100469.0,136.9402,136.95,136.5755,136.6839,100469.0
2025-01-29 14:00:00,138.7,138.72,138.19,138.36,143113.0,136.6839,136.7036,136.1813,136.3489,143113.0
2025-01-29 14:30:00,138.34,139.65,138.32,139.31,183112.0,136.3292,137.6201,136.3095,137.2851,183112.0
2025-01-29 15:00:00,139.29,139.5,138.76,139.42,246748.0,137.2654,137.4723,136.7431,137.3935,246748.0
2025-01-29 15:30:00,139.43,139.48,138.57,138.72,517980.0,137.4033,137.4526,136.5558,136.7036,517980.0
2025-01-30 09:30:00,139.81,140.17,139.33,139.83,317227.0,137.7778,138.1326,137.3048,137.7975,317227.0
2025-01-30 10:00:00,139.87,140.23,139.59,139.82,293826.0,137.8369,138.1917,137.561,137.7877,293826.0
2025-01-30 10:30:00,139.83,140.32,139.46,139.56,348159.0,137.7975,138.2804,137.4329,137.5314,348159.0
2025-01-30 11:00:00,139.56,139.97,139.37,139.97,135756.0,137.5314,137.9355,137.3442,137.9355,135756.0
2025-01-30 11:30:00,139.97,140.13,139.78,140.0,151358.0,137.9355,138.0931,137.7482,137.965,151358.0
2025-01-30 12:00:00,140.0,140.15,139.26,139.43,133692.0,137.965,138.1129,137.2358,137.4033,133692.0
2025-01-30 12:30:00,139.44,139.73,139.42,139.64,144000.0,137.4132,137.699,137.3935,137.6103,144000.0
2025-01-30 13:00:00,139.66,139.97,139.65,139.94,102940.0,137.63,137.9355,137.6201,137.9059,102940.0
2025-01-30 13:30:00,139.96,140.23,139.95,140.02,95712.0,137.9256,138.1917,137.9158,137.9847,95712.0
2025-01-30 14:00:00,140.04,140.15,139.94,140.12,102172.0,138.0045,138.1129,137.9059,138.0833,102172.0
2025-01-30 14:30:00,140.12,140.28,140.09,140.25,139725.0,138.0833,138.241,138.0537,138.2114,139725.0
2025-01-30 15:00:00,140.25,140.49,140.22,140.3,144221.0,138.2114,138.4479,138.1818,138.2607,144221.0
2025-01-30 15:30:00,140.28,140.28,138.89,139.98,539612.0,138.241,138.241,136.8712,137.9453,539612.0
2025-01-31 09:30:00,139.14,139.76,138.9,139.17,228364.0,138.0338,138.6488,137.7957,138.0635,228364.0
2025-01-31 10:00:00,139.14,139.14,138.48,139.05,167882.0,138.0338,138.0338,137.379,137.9445,167882.0
2025-01-31 10:30:00,139.1,139.13,138.77,138.77,126438.0,137.9941,138.0238,137.6667,137.6667,126438.0
2025-01-31 11:00:00,138.77,139.12,138.6,138.98,145142.0,137.6667,138.0139,137.4981,137.875,145142.0
2025-01-31 11:30:00,138.99,139.22,138.97,138.98,109511.0,137.885,138.1131,137.8651,137.875,109511.0
2025-01-31 12:00:00,138.97,139.47,138.81,139.35,115787.0,137.8651,138.3611,137.7064,138.2421,115787.0
2025-01-31 12:30:00,139.36,139.41,139.08,139.13,96365.0,138.252,138.3016,137.9742,138.0238,96365.0
2025-01-31 13:00:00,139.13,139.44,138.51,138.6,91276.0,138.0238,138.3314,137.4088,137.4981,91276.0
2025-01-31 13:30:00,138.56,138.6,137.88,138.22,177501.0,137.4584,137.4981,136.7838,137.1211,177501.0
2025-01-31 14:00:00,138.21,138.38,137.77,138.34,156134.0,137.1112,137.2798,136.6747,137.2401,156134.0
2025-01-31 14:30:00,138.36,138.53,137.84,138.42,189704.0,137.26,137.4286,136.7441,137.3195,189704.0
2025-01-31 15:00:00,138.36,138.37,137.94,138.12,257931.0,137.26,137.2699,136.8433,137.0219,257931.0
2025-01-31 15:30:00,138.12,138.65,137.92,138.37,441702.0,137.0219,137.5477,136.8235,137.2699,441702.0
2025-02-03 09:30:00,135.81,136.06,133.91,134.39,587403.0,134.7302,134.9783,132.8453,133.3215,587403.0
2025-02-03 10:00:00,134.31,136.05,134.13,136.03,318305.0,133.2422,134.9683,133.0636,134.9485,318305.0
2025-02-03 10:30:00,136.07,136.76,135.81,136.53,216160.0,134.9882,135.6727,134.7302,135.4445,216160.0
2025-02-03 11:00:00,136.51,137.34,136.0,137.06,184697.0,135.4247,136.2481,134.9187,135.9703,184697.0
2025-02-03 11:30:00,137.01,137.57,136.81,136.94,150865.0,135.9207,136.4763,135.7223,135.8513,150865.0
2025-02-03 12:00:00,136.94,137.2,136.79,137.0,124052.0,135.8513,136.1092,135.7025,135.9108,124052.0
2025-02-03 12:30:00,136.97,137.18,136.53,136.96,95836.0,135.881,136.0894,135.4445,135.8711,95836.0
2025-02-03 13:00:00,136.94,137.44,136.59,137.33,80127.0,135.8513,136.3473,135.504,136.2382,80127.0
2025-02-03 13:30:00,137.39,137.6,137.24,137.39,184943.0,136.2977,136.506,136.1489,136.2977,184943.0
2025-02-03 14:00:00,137.38,137.76,137.31,137.66,148775.0,136.2878,136.6647,136.2183,136.5655,148775.0
2025-02-03 14:30:00,137.66,137.97,137.59,137.91,137653.0,136.5655,136.8731,136.4961,136.8135,137653.0
2025-02-03 15:00:00,137.92,138.0,137.33,137.37,168974.0,136.8235,136.9028,136.2382,136.2778,168974.0
2025-02-03 15:30:00,137.36,137.78,137.16,137.25,528490.0,136.2679,136.6846,136.0695,136.1588,528490.0
2025-02-04 09:30:00,137.73,137.88,136.29,136.44,369004.0,136.635,136.7838,135.2064,135.3552,369004.0
2025-02-04 10:00:00,136.41,137.43,136.41,137.33,245538.0,135.3255,136.3374,135.3255,136.2382,245538.0
2025-02-04 10:30:00,137.31,137.44,137.05,137.16,172067.0,136.2183,136.3473,135.9604,136.0695,172067.0
2025-02-04 11:00:00,137.17,137.8,137.15,137.77,161909.0,136.0794,136.7044,136.0596,136.6747,161909.0
2025-02-04 11:30:00,137.76,137.85,137.17,137.37,182587.0,136.6647,136.754,136.0794,136.2778,182587.0
2025-02-04 12:00:00,137.37,137.63,136.73,136.75,134513.0,136.2778,136.5358,135.6429,135.6628,134513.0
2025-02-04 12:30:00,136.75,137.23,136.67,137.19,108731.0,135.6628,136.139,135.5834,136.0993,108731.0
2025-02-04 13:00:00,137.17,137.19,136.94,136.99,100614.0,136.0794,136.0993,135.8513,135.9009,100614.0
2025-02-04 13:30:00,136.98,137.11,136.86,136.91,97806.0,135.8909,136.0199,135.7719,135.8215,97806.0
2025-02-04 14:00:00,136.91,137.32,136.91,137.15,112795.0,135.8215,136.2282,135.8215,136.0596,112795.0
2025-02-04 14:30:00,137.15,137.28,136.85,136.97,119848.0,136.0596,136.1886,135.762,135.881,119848.0
2025-02-04 15:00:00,136.96,137.08,136.51,136.54,157809.0,135.8711,135.9901,135.4247,135.4544,157809.0
2025-02-04 15:30:00,136.51,136.98,136.5,136.75,441990.0,135.4247,135.8909,135.4148,135.6628,441990.0
2025-02-05 09:30:00,137.47,137.62,136.65,136.88,316061.0,136.377,136.5259,135.5636,135.7917,316061.0
2025-02-05 10:00:00,136.91,137.98,136.51,137.84,226186.0,135.8215,136.883,135.4247,136.7441,226186.0
2025-02-05 10:30:00,137.84,137.85,137.55,137.68,147236.0,136.7441,136.754,136.4564,136.5854,147236.0
2025-02-05 11:00:00,137.65,138.11,137.55,138.03,154754.0,136.5556,137.012,136.4564,136.9326,154754.0
2025-02-05 11:30:00,138.03,138.33,137.92,138.0,161405.0,136.9326,137.2302,136.8235,136.9028,161405.0
2025-02-05 12:00:00,137.97,138.07,137.55,137.69,133818.0,136.8731,136.9723,136.4564,136.5953,133818.0
2025-02-05 12:30:00,137.69,138.46,137.69,138.26,116304.0,136.5953,137.3592,136.5953,137.1608,116304.0
2025-02-05 13:00:00,138.25,138.34,138.01,138.11,86710.0,137.1508,137.2401,136.9128,137.012,86710.0
2025-02-05 13:30:00,138.1,138.43,138.04,138.28,132491.0,137.002,137.3294,136.9425,137.1806,132491.0
2025-02-05 14:00:00,138.28,138.52,138.17,138.5,100768.0,137.1806,137.4187,137.0715,137.3989,100768.0
2025-02-05 14:30:00,138.49,138.57,138.21,138.32,96993.0,137.3889,137.4683,137.1112,137.2203,96993.0
2025-02-05 15:00:00,138.34,138.91,138.32,138.71,146625.0,137.2401,137.8056,137.2203,137.6072,146625.0
2025-02-05 15:30:00,138.71,139.22,138.7,138.93,405828.0,137.6072,138.1131,137.5973,137.8254,405828.0
2025-02-06 09:30:00,140.01,140.98,140.0,140.92,499195.0,138.8969,139.8591,138.8869,139.7996,499195.0
2025-02-06 10:00:00,140.92,141.35,140.52,140.74,334495.0,139.7996,140.2262,139.4028,139.621,334495.0
2025-02-06 10:30:00,140.73,141.23,140.6,140.76,254660.0,139.6111,140.1072,139.4822,139.6409,254660.0
2025-02-06 11:00:00,140.74,141.12,140.55,141.02,140395.0,139.621,139.998,139.4326,139.8988,140395.0
2025-02-06 11:30:00,141.03,141.13,140.76,140.86,145420.0,139.9087,140.0079,139.6409,139.7401,145420.0
2025-02-06 12:00:00,140.84,141.14,140.82,140.97,105363.0,139.7203,140.0179,139.7004,139.8492,105363.0
2025-02-06 12:30:00,140.97,141.08,140.88,141.02,74790.0,139.8492,139.9583,139.7599,139.8988,74790.0
2025-02-06 13:00:00,141.03,141.29,140.88,141.22,114145.0,139.9087,140.1667,139.7599,140.0972,114145.0
2025-02-06 13:30:00,141.22,141.24,140.8,140.81,157019.0,140.0972,140.1171,139.6806,139.6905,157019.0
2025-02-06 14:00:00,140.81,141.2,140.76,141.0,114566.0,139.6905,140.0774,139.6409,139.879,114566.0
2025-02-06 14:30:00,140.98,141.01,140.42,140.85,136692.0,139.8591,139.8889,139.3036,139.7302,136692.0
2025-02-06 15:00:00,140.85,141.31,140.85,141.28,162545.0,139.7302,140.1865,139.7302,140.1568,162545.0
2025-02-06 15:30:00,141.28,141.4,140.96,141.07,509090.0,140.1568,140.2758,139.8393,139.9484,509090.0
2025-02-07 09:30:00,142.02,142.03,140.81,141.7,252612.0,140.8909,140.9008,139.6905,140.5734,252612.0
2025-02-07 10:00:00,141.59,141.85,140.93,141.72,231006.0,140.4643,140.7222,139.8095,140.5933,231006.0
2025-02-07 10:30:00,141.67,141.94,140.38,140.86,123940.0,140.5437,140.8115,139.2639,139.7401,123940.0
2025-02-07 11:00:00,140.91,141.73,140.4,141.26,118706.0,139.7897,140.6032,139.2838,140.1369,118706.0
2025-02-07 11:30:00,141.25,141.48,141.03,141.2,202484.0,140.127,140.3552,139.9087,140.0774,202484.0
2025-02-07 12:00:00,141.16,141.43,140.64,141.02,176229.0,140.0377,140.3056,139.5218,139.8988,176229.0
2025-02-07 12:30:00,141.04,141.15,140.59,140.59,87228.0,139.9187,140.0278,139.4722,139.4722,87228.0
2025-02-07 13:00:00,140.59,140.92,140.57,140.83,73588.0,139.4722,139.7996,139.4524,139.7103,73588.0
2025-02-07 13:30:00,140.82,140.91,140.2,140.21,83589.0,139.7004,139.7897,139.0853,139.0953,83589.0
2025-02-07 14:00:00,140.2,140.62,140.15,140.41,78003.0,139.0853,139.502,139.0357,139.2937,78003.0
2025-02-07 14:30:00,140.38,140.62,140.17,140.19,89914.0,139.2639,139.502,139.0556,139.0754,89914.0
2025-02-07 15:00:00,140.19,140.31,140.03,140.06,131163.0,139.0754,139.1945,138.9167,138.9465,131163.0
2025-02-07 15:30:00,140.07,140.39,139.82,139.97,321765.0,138.9564,139.2738,138.7084,138.8572,321765.0
2025-02-10 09:30:00,140.25,140.31,136.28,138.06,616610.0,139.1349,139.1945,135.1965,136.9624,616610.0
2025-02-10 10:00:00,138.0,138.05,136.13,136.5,316771.0,136.9028,136.9524,135.0477,135.4148,316771.0
2025-02-10 10:30:00,136.49,136.67,135.61,136.05,328474.0,135.4048,135.5834,134.5318,134.9683,328474.0
2025-02-10 11:00:00,136.05,136.5,135.93,136.23,217715.0,134.9683,135.4148,134.8493,135.1469,217715.0
2025-02-10 11:30:00,136.23,136.42,136.02,136.24,166815.0,135.1469,135.3354,134.9386,135.1568,166815.0
2025-02-10 12:00:00,136.23,136.24,135.72,135.94,133921.0,135.1469,135.1568,134.641,134.8592,133921.0
2025-02-10 12:30:00,135.94,137.08,135.84,137.03,148811.0,134.8592,135.9901,134.76,135.9405,148811.0
2025-02-10 13:00:00,137.0,137.08,136.86,136.98,267428.0,135.9108,135.9901,135.7719,135.8909,267428.0
2025-02-10 13:30:00,136.98,137.3,136.89,137.24,140863.0,135.8909,136.2084,135.8017,136.1489,140863.0
2025-02-10 14:00:00,137.25,137.72,137.12,137.53,163432.0,136.1588,136.6251,136.0298,136.4366,163432.0
2025-02-10 14:30:00,137.54,137.62,137.22,137.22,183864.0,136.4465,136.5259,136.129,136.129,183864.0
2025-02-10 15:00:00,137.2,137.53,137.17,137.22,197534.0,136.1092,136.4366,136.0794,136.129,197534.0
2025-02-10 15:30:00,137.22,137.68,137.06,137.34,583258.0,136.129,136.5854,135.9703,136.2481,583258.0
2025-02-11 09:30:00,136.81,137.09,135.99,136.18,326097.0,135.7223,136.0001,134.9088,135.0973,326097.0
2025-02-11 10:00:00,136.17,136.4,135.43,135.89,263045.0,135.0874,135.3156,134.3533,134.8096,263045.0
2025-02-11 10:30:00,135.92,136.64,135.86,136.07,182418.0,134.8394,135.5536,134.7798,134.9882,182418.0
2025-02-11 11:00:00,136.09,136.31,135.73,135.76,154841.0,135.008,135.2263,134.6509,134.6806,154841.0
2025-02-11 11:30:00,135.76,136.05,135.7,135.82,133095.0,134.6806,134.9683,134.6211,134.7402,133095.0
2025-02-11 12:00:00,135.81,136.34,135.61,136.3,112543.0,134.7302,135.256,134.5318,135.2163,112543.0
2025-02-11 12:30:00,136.29,136.43,136.05,136.09,124659.0,135.2064,135.3453,134.9683,135.008,124659.0
2025-02-11 13:00:00,136.07,136.8,136.02,136.76,124179.0,134.9882,135.7124,134.9386,135.6727,124179.0
2025-02-11 13:30:00,136.78,137.14,136.78,137.0,103922.0,135.6925,136.0497,135.6925,135.9108,103922.0
2025-02-11 14:00:00,136.99,137.34,136.92,137.31,111754.0,135.9009,136.2481,135.8314,136.2183,111754.0
2025-02-11 14:30:00,137.31,137.71,137.25,137.63,150781.0,136.2183,136.6151,136.1588,136.5358,150781.0
2025-02-11 15:00:00,137.63,138.21,137.55,137.82,302025.0,136.5358,137.1112,136.4564,136.7243,302025.0
2025-02-11 15:30:00,137.81,137.98,137.3,137.81,572199.0,136.7143,136.883,136.2084,136.7143,572199.0
2025-02-12 09:30:00,136.08,136.84,135.79,136.28,258181.0,134.9981,135.7521,134.7104,135.1965,258181.0
2025-02-12 10:00:00,136.33,136.46,135.6,136.0,194986.0,135.2461,135.3751,134.5219,134.9187,194986.0
2025-02-12 10:30:00,135.97,136.62,135.85,136.58,135914.0,134.889,135.5338,134.7699,135.4941,135914.0
2025-02-12 11:00:00,136.56,136.57,135.67,135.88,197993.0,135.4743,135.4842,134.5914,134.7997,197993.0
2025-02-12 11:30:00,135.91,136.68,135.9,136.68,136183.0,134.8294,135.5933,134.8195,135.5933,136183.0
2025-02-12 12:00:00,136.67,136.98,136.37,136.92,127754.0,135.5834,135.8909,135.2858,135.8314,127754.0
2025-02-12 12:30:00,136.92,136.97,136.52,136.92,132541.0,135.8314,135.881,135.4346,135.8314,132541.0
2025-02-12 13:00:00,136.9,137.17,136.86,137.09,84411.0,135.8116,136.0794,135.7719,136.0001,84411.0
2025-02-12 13:30:00,137.07,137.28,137.02,137.13,92866.0,135.9802,136.1886,135.9306,136.0397,92866.0
2025-02-12 14:00:00,137.13,137.15,136.87,136.93,185062.0,136.0397,136.0596,135.7818,135.8413,185062.0
2025-02-12 14:30:00,136.93,137.17,136.8,136.92,136300.0,135.8413,136.0794,135.7124,135.8314,136300.0
2025-02-12 15:00:00,136.94,137.02,136.58,136.6,124675.0,135.8513,135.9306,135.4941,135.514,124675.0
2025-02-12 15:30:00,136.59,137.22,136.49,137.09,434136.0,135.504,136.129,135.4048,136.0001,434136.0
2025-02-13 09:30:00,137.97,138.11,137.15,137.38,281038.0,136.8731,137.012,136.0596,136.2878,281038.0
2025-02-13 10:00:00,137.41,137.46,136.67,136.79,155920.0,136.3175,136.3671,135.5834,135.7025,155920.0
2025-02-13 10:30:00,136.75,136.81,136.35,136.81,120085.0,135.6628,135.7223,135.266,135.7223,120085.0
2025-02-13 11:00:00,136.81,137.03,136.61,136.97,92013.0,135.7223,135.9405,135.5239,135.881,92013.0
2025-02-13 11:30:00,136.97,137.09,136.75,137.01,84037.0,135.881,136.0001,135.6628,135.9207,84037.0
2025-02-13 12:00:00,137.02,137.13,136.74,136.96,86366.0,135.9306,136.0397,135.6528,135.8711,86366.0
2025-02-13 12:30:00,136.97,137.0,136.43,136.58,103704.0,135.881,135.9108,135.3453,135.4941,103704.0
2025-02-13 13:00:00,136.61,136.92,136.47,136.87,66627.0,135.5239,135.8314,135.385,135.7818,66627.0
2025-02-13 13:30:00,136.9,137.1,136.65,137.08,117147.0,135.8116,136.01,135.5636,135.9901,117147.0
2025-02-13 14:00:00,137.07,137.5,137.01,137.48,118888.0,135.9802,136.4068,135.9207,136.387,118888.0
2025-02-13 14:30:00,137.48,137.7,137.45,137.52,111631.0,136.387,136.6052,136.3572,136.4266,111631.0
2025-02-13 15:00:00,137.53,137.66,137.13,137.3,164775.0,136.4366,136.5655,136.0397,136.2084,164775.0
2025-02-13 15:30:00,137.28,137.56,136.82,136.86,532973.0,136.1886,136.4663,135.7322,135.7719,532973.0
2025-02-14 09:30:00,136.45,138.75,136.45,138.71,482799.0,135.3652,137.6469,135.3652,137.6072,482799.0
2025-02-14 10:00:00,138.71,139.03,138.25,138.82,713520.0,137.6072,137.9246,137.1508,137.7163,713520.0
2025-02-14 10:30:00,138.85,139.21,138.49,138.55,344103.0,137.7461,138.1032,137.3889,137.4485,344103.0
2025-02-14 11:00:00,138.57,138.93,138.38,138.45,140449.0,137.4683,137.8254,137.2798,137.3493,140449.0
2025-02-14 11:30:00,138.43,138.76,138.37,138.73,113678.0,137.3294,137.6568,137.2699,137.627,113678.0
2025-02-14 12:00:00,138.75,138.92,138.58,138.61,100514.0,137.6469,137.8155,137.4782,137.508,100514.0
2025-02-14 12:30:00,138.61,139.26,138.4,139.12,283337.0,137.508,138.1528,137.2997,138.0139,283337.0
2025-02-14 13:00:00,139.12,139.24,138.87,139.19,82763.0,138.0139,138.133,137.7659,138.0834,82763.0
2025-02-14 13:30:00,139.21,139.46,139.21,139.37,91015.0,138.1032,138.3512,138.1032,138.2619,91015.0
2025-02-14 14:00:00,139.36,139.4,139.16,139.21,103391.0,138.252,138.2917,138.0536,138.1032,103391.0
2025-02-14 14:30:00,139.22,139.54,139.21,139.47,118131.0,138.1131,138.4306,138.1032,138.3611,118131.0
2025-02-14 15:00:00,139.46,139.58,139.21,139.22,148547.0,138.3512,138.4703,138.1032,138.1131,148547.0
2025-02-14 15:30:00,139.22,139.31,138.92,138.95,390777.0,138.1131,138.2024,137.8155,137.8453,390777.0
2025-02-18 09:30:00,139.41,139.97,139.2,139.25,329142.0,138.3016,138.8572,138.0933,138.1429,329142.0
2025-02-18 10:00:00,139.23,139.9,138.89,139.9,269091.0,138.1231,138.7877,137.7858,138.7877,269091.0
2025-02-18 10:30:00,139.88,140.03,139.65,139.89,151860.0,138.7679,138.9167,138.5397,138.7778,151860.0
2025-02-18 11:00:00,139.88,139.94,139.6,139.75,159073.0,138.7679,138.8274,138.4901,138.6389,159073.0
2025-02-18 11:30:00,139.76,140.1,139.65,139.99,97019.0,138.6488,138.9861,138.5397,138.877,97019.0
2025-02-18 12:00:00,139.98,140.15,139.88,139.97,106661.0,138.8671,139.0357,138.7679,138.8572,106661.0
2025-02-18 12:30:00,139.95,140.3,139.88,140.13,80408.0,138.8373,139.1845,138.7679,139.0159,80408.0
2025-02-18 13:00:00,140.14,140.38,140.07,140.34,67022.0,139.0258,139.2639,138.9564,139.2242,67022.0
2025-02-18 13:30:00,140.34,140.4,140.08,140.1,76942.0,139.2242,139.2838,138.9663,138.9861,76942.0
2025-02-18 14:00:00,140.1,140.13,139.77,139.81,104986.0,138.9861,139.0159,138.6588,138.6984,104986.0
2025-02-18 14:30:00,139.81,140.16,139.77,140.12,59466.0,138.6984,139.0457,138.6588,139.006,59466.0
2025-02-18 15:00:00,140.08,140.31,139.99,140.26,77138.0,138.9663,139.1945,138.877,139.1449,77138.0
2025-02-18 15:30:00,140.25,140.78,140.18,140.73,322047.0,139.1349,139.6607,139.0655,139.6111,322047.0
2025-02-19 09:30:00,140.01,140.54,139.41,139.74,223780.0,138.8969,139.4226,138.3016,138.629,223780.0
2025-02-19 10:00:00,139.76,139.9,139.51,139.65,160180.0,138.6488,138.7877,138.4008,138.5397,160180.0
2025-02-19 10:30:00,139.65,140.06,139.47,139.66,134633.0,138.5397,138.9465,138.3611,138.5496,134633.0
2025-02-19 11:00:00,139.66,139.7,139.25,139.7,136166.0,138.5496,138.5893,138.1429,138.5893,136166.0
2025-02-19 11:30:00,139.7,140.06,139.69,140.04,136706.0,138.5893,138.9465,138.5794,138.9266,136706.0
2025-02-19 12:00:00,140.07,140.09,139.64,139.84,74435.0,138.9564,138.9762,138.5298,138.7282,74435.0
2025-02-19 12:30:00,139.81,140.23,139.75,140.18,75871.0,138.6984,139.1151,138.6389,139.0655,75871.0
2025-02-19 13:00:00,140.18,140.34,140.03,140.28,95636.0,139.0655,139.2242,138.9167,139.1647,95636.0
2025-02-19 13:30:00,140.27,140.59,140.26,140.52,110842.0,139.1548,139.4722,139.1449,139.4028,110842.0
2025-02-19 14:00:00,140.46,140.84,140.35,140.71,102252.0,139.3433,139.7203,139.2341,139.5913,102252.0
2025-02-19 14:30:00,140.71,140.9,140.61,140.89,76526.0,139.5913,139.7798,139.4921,139.7699,76526.0
2025-02-19 15:00:00,140.88,140.93,140.71,140.8,111816.0,139.7599,139.8095,139.5913,139.6806,111816.0
2025-02-19 15:30:00,140.81,140.83,140.46,140.72,304542.0,139.6905,139.7103,139.3433,139.6012,304542.0
2025-02-20 09:30:00,140.25,141.07,137.89,137.92,522818.0,139.1349,139.9484,136.7937,136.8235,522818.0
2025-02-20 10:00:00,137.92,138.03,136.09,136.11,404972.0,136.8235,136.9326,135.008,135.0279,404972.0
2025-02-20 10:30:00,136.13,136.39,133.43,133.94,691332.0,135.0477,135.3056,132.3692,132.8751,691332.0
2025-02-20 11:00:00,133.97,134.25,132.43,133.13,619513.0,132.9049,133.1826,131.3771,132.0716,619513.0
2025-02-20 11:30:00,133.15,133.78,133.03,133.43,324843.0,132.0914,132.7164,131.9723,132.3692,324843.0
2025-02-20 12:00:00,133.41,134.05,133.32,133.76,250149.0,132.3493,132.9842,132.26,132.6965,250149.0
2025-02-20 12:30:00,133.78,133.89,133.19,133.19,151387.0,132.7164,132.8255,132.1311,132.1311,151387.0
2025-02-20 13:00:00,133.19,133.57,133.11,133.29,158996.0,132.1311,132.5081,132.0517,132.2303,158996.0
2025-02-20 13:30:00,133.27,133.34,132.57,132.99,392231.0,132.2104,132.2799,131.516,131.9327,392231.0
2025-02-20 14:00:00,132.99,134.35,132.98,133.45,461277.0,131.9327,133.2819,131.9227,132.389,461277.0
2025-02-20 14:30:00,133.46,133.81,133.36,133.59,222528.0,132.3989,132.7461,132.2997,132.5279,222528.0
2025-02-20 15:00:00,133.59,134.4,133.46,134.06,287914.0,132.5279,133.3315,132.3989,132.9942,287914.0
2025-02-20 15:30:00,134.08,134.66,133.99,134.34,712526.0,133.014,133.5894,132.9247,133.2719,712526.0
2025-02-21 09:30:00,135.18,135.6,134.36,134.58,482966.0,134.1053,134.5219,133.2918,133.51,482966.0
2025-02-21 10:00:00,134.58,135.21,134.36,134.41,140261.0,133.51,134.135,133.2918,133.3414,140261.0
2025-02-21 10:30:00,134.43,134.9,134.3,134.61,153582.0,133.3612,133.8275,133.2322,133.5398,153582.0
2025-02-21 11:00:00,134.66,134.85,134.2,134.47,125132.0,133.5894,133.7779,133.133,133.4009,125132.0
2025-02-21 11:30:00,134.44,134.62,134.3,134.43,70901.0,133.3711,133.5497,133.2322,133.3612,70901.0
2025-02-21 12:00:00,134.41,134.43,133.88,133.91,76545.0,133.3414,133.3612,132.8156,132.8453,76545.0
2025-02-21 12:30:00,133.91,134.04,133.05,133.17,121432.0,132.8453,132.9743,131.9922,132.1112,121432.0
2025-02-21 13:00:00,133.16,133.16,131.83,131.84,257100.0,132.1013,132.1013,130.7819,130.7918,257100.0
2025-02-21 13:30:00,131.86,132.12,131.57,131.77,170287.0,130.8116,131.0696,130.524,130.7224,170287.0
2025-02-21 14:00:00,131.78,131.92,130.91,131.05,180354.0,130.7323,130.8712,129.8692,130.0081,180354.0
2025-02-21 14:30:00,131.07,131.42,130.95,131.37,251867.0,130.0279,130.3751,129.9089,130.3255,251867.0
2025-02-21 15:00:00,131.35,131.83,131.12,131.67,295989.0,130.3057,130.7819,130.0775,130.6232,295989.0
2025-02-21 15:30:00,131.7,132.03,131.26,131.69,646910.0,130.6529,130.9803,130.2164,130.643,646910.0
2025-02-24 09:30:00,132.76,132.97,130.56,130.62,452157.0,131.7045,131.9128,129.522,129.5815,452157.0
2025-02-24 10:00:00,130.57,130.85,128.9,129.95,414915.0,129.5319,129.8097,127.8752,128.9168,414915.0
2025-02-24 10:30:00,129.95,130.4,129.69,129.99,350685.0,128.9168,129.3633,128.6589,128.9565,350685.0
2025-02-24 11:00:00,130.04,131.23,130.01,130.94,238432.0,129.0061,130.1867,128.9764,129.899,238432.0
2025-02-24 11:30:00,130.98,131.19,130.64,130.72,203452.0,129.9386,130.147,129.6013,129.6807,203452.0
2025-02-24 12:00:00,130.74,131.47,130.71,131.11,458325.0,129.7006,130.4247,129.6708,130.0676,458325.0
2025-02-24 12:30:00,131.11,131.15,130.59,130.59,260043.0,130.0676,130.1073,129.5517,129.5517,260043.0
2025-02-24 13:00:00,130.6,131.02,130.57,130.72,276860.0,129.5617,129.9783,129.5319,129.6807,276860.0
2025-02-24 13:30:00,130.72,131.1,130.59,130.93,375325.0,129.6807,130.0577,129.5517,129.889,375325.0
2025-02-24 14:00:00,130.94,131.33,130.49,130.68,358816.0,129.899,130.2859,129.4525,129.641,358816.0
2025-02-24 14:30:00,130.7,130.89,130.4,130.44,400347.0,129.6609,129.8494,129.3633,129.4029,400347.0
2025-02-24 15:00:00,130.46,130.82,130.2,130.39,332848.0,129.4228,129.7799,129.1648,129.3533,332848.0
2025-02-24 15:30:00,130.38,130.68,129.76,130.0,787934.0,129.3434,129.641,128.7283,128.9664,787934.0
2025-02-25 09:30:00,131.03,131.3,128.14,129.17,327700.0,129.9882,130.2561,127.1212,128.143,327700.0
2025-02-25 10:00:00,129.13,129.14,127.89,128.05,339074.0,128.1034,128.1133,126.8732,127.0319,339074.0
2025-02-25 10:30:00,128.07,128.83,127.83,127.9,351743.0,127.0518,127.8057,126.8137,126.8831,351743.0
2025-02-25 11:00:00,127.91,128.23,127.13,127.2,373753.0,126.8931,127.2105,126.1193,126.1887,373753.0
2025-02-25 11:30:00,127.17,127.4,126.38,127.3,418661.0,126.1589,126.3871,125.3752,126.2879,418661.0
2025-02-25 12:00:00,127.27,127.51,127.05,127.5,248685.0,126.2581,126.4962,126.0399,126.4863,248685.0
2025-02-25 12:30:00,127.5,128.66,127.4,128.64,245285.0,126.4863,127.6371,126.3871,127.6172,245285.0
2025-02-25 13:00:00,128.64,129.59,128.59,128.73,370307.0,127.6172,128.5597,127.5676,127.7065,370307.0
2025-02-25 13:30:00,128.75,129.88,128.72,129.72,170228.0,127.7264,128.8474,127.6966,128.6887,170228.0
2025-02-25 14:00:00,129.69,129.75,129.19,129.29,181890.0,128.6589,128.7184,128.1629,128.2621,181890.0
2025-02-25 14:30:00,129.28,130.31,129.27,130.22,280611.0,128.2522,129.274,128.2422,129.1847,280611.0
2025-02-25 15:00:00,130.19,130.74,130.02,130.51,264507.0,129.1549,129.7006,128.9863,129.4724,264507.0
2025-02-25 15:30:00,130.53,130.53,129.49,129.62,769611.0,129.4922,129.4922,128.4605,128.5895,769611.0
2025-02-26 09:30:00,130.41,131.94,130.15,131.85,414152.0,129.3732,130.891,129.1152,130.8017,414152.0
2025-02-26 10:00:00,131.8,132.24,131.19,131.78,308587.0,130.7521,131.1886,130.147,130.7323,308587.0
2025-02-26 10:30:00,131.78,132.05,131.48,131.84,169810.0,130.7323,131.0001,130.4347,130.7918,169810.0
2025-02-26 11:00:00,131.83,132.13,131.28,131.28,153691.0,130.7819,131.0795,130.2363,130.2363,153691.0
2025-02-26 11:30:00,131.3,131.97,131.23,131.52,150621.0,130.2561,130.9208,130.1867,130.4744,150621.0
2025-02-26 12:00:00,131.52,132.16,131.43,132.01,105679.0,130.4744,131.1093,130.3851,130.9605,105679.0
2025-02-26 12:30:00,132.02,132.15,131.32,131.47,123597.0,130.9704,131.0993,130.2759,130.4247,123597.0
2025-02-26 13:00:00,131.47,131.62,131.16,131.17,112472.0,130.4247,130.5736,130.1172,130.1271,112472.0
2025-02-26 13:30:00,131.17,131.49,131.08,131.34,255992.0,130.1271,130.4446,130.0378,130.2958,255992.0
2025-02-26 14:00:00,131.36,131.54,130.62,130.65,233014.0,130.3156,130.4942,129.5815,129.6113,233014.0
2025-02-26 14:30:00,130.63,131.06,130.39,130.45,164641.0,129.5914,130.018,129.3533,129.4129,164641.0
2025-02-26 15:00:00,130.44,130.87,130.4,130.73,189849.0,129.4029,129.8295,129.3633,129.6906,189849.0
2025-02-26 15:30:00,130.74,131.26,130.68,131.09,432395.0,129.7006,130.2164,129.641,130.0478,432395.0
2025-02-27 09:30:00,131.8,132.87,131.19,131.22,398752.0,130.7521,131.8136,130.147,130.1767,398752.0
2025-02-27 10:00:00,131.15,132.65,130.78,132.14,373261.0,130.1073,131.5954,129.7402,131.0894,373261.0
2025-02-27 10:30:00,132.13,132.42,131.42,131.44,173597.0,131.0795,131.3672,130.3751,130.395,173597.0
2025-02-27 11:00:00,131.47,132.36,131.43,131.78,147681.0,130.4247,131.3077,130.3851,130.7323,147681.0
2025-02-27 11:30:00,131.74,132.02,131.41,131.44,105551.0,130.6926,130.9704,130.3652,130.395,105551.0
2025-02-27 12:00:00,131.47,131.8,131.15,131.8,115951.0,130.4247,130.7521,130.1073,130.7521,115951.0
2025-02-27 12:30:00,131.8,131.95,131.15,131.62,75294.0,130.7521,130.9009,130.1073,130.5736,75294.0
2025-02-27 13:00:00,131.61,131.78,131.4,131.61,83245.0,130.5636,130.7323,130.3553,130.5636,83245.0
2025-02-27 13:30:00,131.63,131.85,131.56,131.58,72551.0,130.5835,130.8017,130.514,130.5339,72551.0
2025-02-27 14:00:00,131.6,131.64,131.04,131.05,109099.0,130.5537,130.5934,129.9982,130.0081,109099.0
2025-02-27 14:30:00,131.05,131.05,129.89,130.34,234966.0,130.0081,130.0081,128.8573,129.3037,234966.0
2025-02-27 15:00:00,130.34,130.34,128.81,128.84,414868.0,129.3037,129.3037,127.7859,127.8157,414868.0
2025-02-27 15:30:00,128.85,129.56,128.84,129.25,657703.0,127.8256,128.5299,127.8157,128.2224,657703.0
2025-02-28 09:30:00,129.9,130.34,128.99,129.66,490220.0,128.8672,129.3037,127.9645,128.6291,490220.0
2025-02-28 10:00:00,129.68,130.81,129.55,130.77,230376.0,128.649,129.77,128.52,129.7303,230376.0
2025-02-28 10:30:00,130.75,131.14,130.47,131.14,135212.0,129.7105,130.0974,129.4327,130.0974,135212.0
2025-02-28 11:00:00,131.16,131.43,130.74,131.11,155111.0,130.1172,130.3851,129.7006,130.0676,155111.0
2025-02-28 11:30:00,131.09,131.77,131.02,131.49,110884.0,130.0478,130.7224,129.9783,130.4446,110884.0
2025-02-28 12:00:00,131.5,131.52,130.94,131.05,104682.0,130.4545,130.4744,129.899,130.0081,104682.0
2025-02-28 12:30:00,131.05,131.1,130.23,130.23,132258.0,130.0081,130.0577,129.1946,129.1946,132258.0
2025-02-28 13:00:00,130.24,130.68,129.84,130.45,146180.0,129.2045,129.641,128.8077,129.4129,146180.0
2025-02-28 13:30:00,130.45,130.87,130.23,130.29,154301.0,129.4129,129.8295,129.1946,129.2541,154301.0
2025-02-28 14:00:00,130.28,130.92,130.28,130.86,91236.0,129.2442,129.8791,129.2442,129.8196,91236.0
2025-02-28 14:30:00,130.83,131.41,130.72,131.34,100973.0,129.7898,130.3652,129.6807,130.2958,100973.0
2025-02-28 15:00:00,131.29,132.0,131.29,131.98,229545.0,130.2462,130.9505,130.2462,130.9307,229545.0
2025-02-28 15:30:00,131.99,133.41,131.66,133.11,798615.0,130.9406,132.3493,130.6132,132.0517,798615.0
2025-03-03 09:30:00,133.33,133.89,132.75,133.16,511254.0,132.27,132.8255,131.6946,132.1013,511254.0
2025-03-03 10:00:00,133.03,133.63,132.58,133.56,268685.0,131.9723,132.5676,131.5259,132.4981,268685.0
2025-03-03 10:30:00,133.55,133.99,133.12,133.17,165599.0,132.4882,132.9247,132.0616,132.1112,165599.0
2025-03-03 11:00:00,133.19,133.61,132.85,132.88,123866.0,132.1311,132.5477,131.7938,131.8235,123866.0
2025-03-03 11:30:00,132.91,133.02,131.93,132.65,150496.0,131.8533,131.9624,130.8811,131.5954,150496.0
2025-03-03 12:00:00,132.62,133.02,132.54,132.91,94263.0,131.5656,131.9624,131.4862,131.8533,94263.0
2025-03-03 12:30:00,132.88,133.01,132.08,132.22,117235.0,131.8235,131.9525,131.0299,131.1688,117235.0
2025-03-03 13:00:00,132.22,132.27,130.44,130.57,225555.0,131.1688,131.2184,129.4029,129.5319,225555.0
2025-03-03 13:30:00,130.57,131.38,130.28,130.84,159178.0,129.5319,130.3355,129.2442,129.7998,159178.0
2025-03-03 14:00:00,130.78,131.13,130.76,130.87,134586.0,129.7402,130.0875,129.7204,129.8295,134586.0
2025-03-03 14:30:00,130.84,131.28,129.74,129.86,161183.0,129.7998,130.2363,128.7085,128.8275,161183.0
2025-03-03 15:00:00,129.8,129.8,128.09,128.19,290782.0,128.768,128.768,127.0716,127.1708,290782.0
2025-03-03 15:30:00,128.14,129.15,127.73,129.14,767821.0,127.1212,128.1232,126.7145,128.1133,767821.0
2025-03-04 09:30:00,126.49,126.57,121.61,121.98,956187.0,125.4843,125.5637,120.6431,121.0102,956187.0
2025-03-04 10:00:00,122.0,122.32,120.11,121.25,763486.0,121.03,121.3475,119.1551,120.286,763486.0
2025-03-04 10:30:00,121.23,121.7,120.23,120.26,506261.0,120.2662,120.7324,119.2741,119.3039,506261.0
2025-03-04 11:00:00,120.24,120.74,119.25,119.47,786985.0,119.284,119.7801,118.3019,118.5202,786985.0
2025-03-04 11:30:00,119.47,121.19,119.3,120.9,525558.0,118.5202,120.2265,118.3515,119.9388,525558.0
2025-03-04 12:00:00,120.94,122.0,120.61,121.84,394848.0,119.9785,121.03,119.6511,120.8713,394848.0
2025-03-04 12:30:00,121.81,122.4,121.4,122.16,384341.0,120.8416,121.4269,120.4348,121.1888,384341.0
2025-03-04 13:00:00,122.12,123.33,122.07,122.5,272644.0,121.1491,122.3495,121.0995,121.5261,272644.0
2025-03-04 13:30:00,122.46,123.56,122.36,123.33,185416.0,121.4864,122.5776,121.3872,122.3495,185416.0
2025-03-04 14:00:00,123.31,124.02,123.16,123.28,253375.0,122.3296,123.034,122.1808,122.2999,253375.0
2025-03-04 14:30:00,123.3,123.97,122.94,123.87,339851.0,122.3197,122.9844,121.9626,122.8852,339851.0
2025-03-04 15:00:00,123.86,124.69,123.33,124.08,448778.0,122.8753,123.6987,122.3495,123.0935,448778.0
2025-03-04 15:30:00,124.07,124.13,120.94,121.72,1960120.0,123.0836,123.1431,119.9785,120.7523,1960120.0
2025-03-05 09:30:00,122.0,123.17,121.46,122.0,483708.0,121.03,122.1907,120.4943,121.03,483708.0
2025-03-05 10:00:00,122.02,123.31,121.99,122.44,336338.0,121.0499,122.3296,121.0201,121.4665,336338.0
2025-03-05 10:30:00,122.43,123.27,122.33,122.77,174844.0,121.4566,122.2899,121.3574,121.7939,174844.0
2025-03-05 11:00:00,122.7,122.79,121.59,121.7,179838.0,121.7245,121.8138,120.6233,120.7324,179838.0
2025-03-05 11:30:00,121.69,122.7,121.44,122.2,240282.0,120.7225,121.7245,120.4745,121.2284,240282.0
2025-03-05 12:00:00,122.27,122.93,122.21,122.62,115128.0,121.2979,121.9526,121.2384,121.6451,115128.0
2025-03-05 12:30:00,122.62,123.12,122.44,123.04,213271.0,121.6451,122.1411,121.4665,122.0618,213271.0
2025-03-05 13:00:00,123.07,123.31,122.38,122.83,140411.0,122.0915,122.3296,121.407,121.8534,140411.0
2025-03-05 13:30:00,122.86,123.38,122.39,123.36,219866.0,121.8832,122.3991,121.4169,122.3792,219866.0
2025-03-05 14:00:00,123.39,124.38,123.37,123.96,382239.0,122.409,123.3911,122.3891,122.9745,382239.0
2025-03-05 14:30:00,123.99,124.2,123.69,123.88,285534.0,123.0042,123.2125,122.7066,122.8951,285534.0
2025-03-05 15:00:00,123.88,124.27,123.34,124.02,261741.0,122.8951,123.282,122.3594,123.034,261741.0
2025-03-05 15:30:00,123.99,124.03,123.03,123.72,730764.0,123.0042,123.0439,122.0519,122.7364,730764.0
2025-03-06 09:30:00,120.8,121.49,119.64,120.98,681961.0,119.8396,120.5241,118.6888,120.0181,681961.0
2025-03-06 10:00:00,120.99,122.39,120.9,122.27,275555.0,120.0281,121.4169,119.9388,121.2979,275555.0
2025-03-06 10:30:00,122.23,123.13,122.03,122.47,180893.0,121.2582,122.1511,121.0598,121.4963,180893.0
2025-03-06 11:00:00,122.55,123.04,121.85,122.34,141985.0,121.5757,122.0618,120.8812,121.3673,141985.0
2025-03-06 11:30:00,122.56,122.82,121.47,121.47,170315.0,121.5856,121.8435,120.5043,120.5043,170315.0
2025-03-06 12:00:00,121.46,121.69,120.66,120.8,201076.0,120.4943,120.7225,119.7007,119.8396,201076.0
2025-03-06 12:30:00,120.77,121.13,120.46,120.82,190487.0,119.8098,120.167,119.5023,119.8594,190487.0
2025-03-06 13:00:00,120.81,121.38,120.57,120.87,155916.0,119.8495,120.415,119.6114,119.909,155916.0
2025-03-06 13:30:00,120.87,121.3,120.48,120.69,178381.0,119.909,120.3356,119.5221,119.7305,178381.0
2025-03-06 14:00:00,120.67,120.68,119.45,119.5,369598.0,119.7106,119.7205,118.5003,118.5499,369598.0
2025-03-06 14:30:00,119.51,120.69,119.08,119.08,353549.0,118.5598,119.7305,118.1333,118.1333,353549.0
2025-03-06 15:00:00,119.11,119.81,118.79,119.25,515719.0,118.163,118.8575,117.8456,118.3019,515719.0
2025-03-06 15:30:00,119.25,119.6,118.6,119.35,1299077.0,118.3019,118.6491,117.6571,118.4011,1299077.0
2025-03-07 09:30:00,118.73,119.49,117.4,118.33,421965.0,117.786,118.54,116.4666,117.3892,421965.0
2025-03-07 10:00:00,118.33,118.41,116.91,117.43,261135.0,117.3892,117.4686,115.9805,116.4964,261135.0
2025-03-07 10:30:00,117.4,117.53,116.11,116.94,406864.0,116.4666,116.5956,115.1869,116.0103,406864.0
2025-03-07 11:00:00,116.82,117.21,115.79,115.86,321178.0,115.8912,116.2781,114.8694,114.9389,321178.0
2025-03-07 11:30:00,115.9,116.14,115.5,115.65,283705.0,114.9785,115.2166,114.5817,114.7305,283705.0
2025-03-07 12:00:00,115.65,116.34,115.45,116.3,252442.0,114.7305,115.415,114.5321,115.3754,252442.0
2025-03-07 12:30:00,116.31,117.77,116.16,116.91,285738.0,115.3853,116.8337,115.2365,115.9805,285738.0
2025-03-07 13:00:00,116.91,118.37,116.83,117.73,335206.0,115.9805,117.4289,115.9011,116.794,335206.0
2025-03-07 13:30:00,117.75,118.84,117.67,118.81,383959.0,116.8138,117.8952,116.7345,117.8654,383959.0
2025-03-07 14:00:00,118.81,119.48,118.54,119.21,396643.0,117.8654,118.5301,117.5975,118.2622,396643.0
2025-03-07 14:30:00,119.2,119.39,118.79,119.05,151889.0,118.2523,118.4408,117.8456,118.1035,151889.0
2025-03-07 15:00:00,119.09,119.24,118.48,118.91,422227.0,118.1432,118.292,117.538,117.9646,422227.0
2025-03-07 15:30:00,118.89,119.32,118.12,119.29,913305.0,117.9448,118.3713,117.1809,118.3416,913305.0
2025-03-10 09:30:00,116.0,116.28,114.14,114.29,893653.0,115.0777,115.3555,113.2325,113.3813,893653.0
2025-03-10 10:00:00,114.27,114.47,113.38,114.04,923147.0,113.3615,113.5599,112.4786,113.1333,923147.0
2025-03-10 10:30:00,114.04,114.17,112.66,112.98,794869.0,113.1333,113.2623,111.7643,112.0818,794869.0
2025-03-10 11:00:00,113.01,113.76,112.72,113.32,548256.0,112.1115,112.8556,111.8238,112.4191,548256.0
2025-03-10 11:30:00,113.31,114.06,112.96,113.05,714660.0,112.4091,113.1532,112.0619,112.1512,714660.0
2025-03-10 12:00:00,113.03,113.27,112.22,112.44,503355.0,112.1314,112.3694,111.3278,111.546,503355.0
2025-03-10 12:30:00,112.45,112.54,111.88,111.95,563518.0,111.556,111.6453,110.9905,111.0599,563518.0
2025-03-10 13:00:00,111.95,111.98,111.12,111.14,613648.0,111.0599,111.0897,110.2365,110.2564,613648.0
2025-03-10 13:30:00,111.13,111.25,110.35,110.4,739491.0,110.2465,110.3655,109.4727,109.5223,739491.0
2025-03-10 14:00:00,110.4,110.69,109.95,110.03,961673.0,109.5223,109.81,109.0758,109.1552,961673.0
2025-03-10 14:30:00,110.06,110.44,109.62,109.71,515114.0,109.185,109.5619,108.7485,108.8378,515114.0
2025-03-10 15:00:00,109.69,111.4,109.21,110.91,910026.0,108.8179,110.5143,108.3417,110.0282,910026.0
2025-03-10 15:30:00,110.92,111.96,110.78,111.69,1752691.0,110.0381,111.0699,109.8992,110.802,1752691.0
2025-03-11 09:30:00,111.71,112.63,111.17,112.02,793398.0,110.8219,111.7345,110.2861,111.1294,793398.0
2025-03-11 10:00:00,111.96,112.66,110.8,110.84,474324.0,111.0699,111.7643,109.9191,109.9588,474324.0
2025-03-11 10:30:00,110.87,111.47,110.34,110.99,423143.0,109.9885,110.5838,109.4627,110.1076,423143.0
2025-03-11 11:00:00,110.96,112.17,110.69,111.75,686625.0,110.0778,111.2782,109.81,110.8615,686625.0
2025-03-11 11:30:00,111.76,112.58,111.71,112.14,461265.0,110.8715,111.6849,110.8219,111.2484,461265.0
2025-03-11 12:00:00,112.08,112.5,111.97,112.36,370436.0,111.1889,111.6056,111.0798,111.4667,370436.0
2025-03-11 12:30:00,112.38,112.65,111.52,111.8,412652.0,111.4865,111.7544,110.6334,110.9111,412652.0
2025-03-11 13:00:00,111.81,111.84,111.22,111.28,282327.0,110.9211,110.9508,110.3357,110.3953,282327.0
2025-03-11 13:30:00,111.27,112.08,111.22,111.73,437028.0,110.3853,111.1889,110.3357,110.8417,437028.0
2025-03-11 14:00:00,111.68,112.7,111.66,112.53,579665.0,110.7921,111.804,110.7722,111.6353,579665.0
2025-03-11 14:30:00,112.51,113.51,112.0,112.93,1962989.0,111.6155,112.6075,111.1095,112.0322,1962989.0
2025-03-11 15:00:00,112.92,113.23,112.31,112.53,927947.0,112.0222,112.3298,111.4171,111.6353,927947.0
2025-03-11 15:30:00,112.54,112.76,111.98,112.04,1164985.0,111.6453,111.8635,111.0897,111.1492,1164985.0
2025-03-12 09:30:00,115.0,115.15,113.42,114.47,774775.0,114.0857,114.2345,112.5183,113.5599,774775.0
2025-03-12 10:00:00,114.45,114.59,113.44,113.94,291912.0,113.5401,113.679,112.5381,113.0341,291912.0
2025-03-12 10:30:00,113.9,114.06,113.09,113.44,214292.0,112.9944,113.1532,112.1909,112.5381,214292.0
2025-03-12 11:00:00,113.48,113.87,112.54,113.86,318750.0,112.5778,112.9647,111.6453,112.9548,318750.0
2025-03-12 11:30:00,113.84,114.41,113.76,114.24,320414.0,112.9349,113.5004,112.8556,113.3317,320414.0
2025-03-12 12:00:00,114.23,114.71,113.92,114.52,329134.0,113.3218,113.798,113.0143,113.6095,329134.0
2025-03-12 12:30:00,114.56,115.0,114.16,114.7,236005.0,113.6492,114.0857,113.2524,113.7881,236005.0
2025-03-12 13:00:00,114.75,115.38,114.64,115.26,278341.0,113.8377,114.4627,113.7286,114.3436,278341.0
2025-03-12 13:30:00,115.24,115.5,114.55,114.66,278777.0,114.3238,114.5817,113.6393,113.7484,278777.0
2025-03-12 14:00:00,114.68,115.25,114.51,115.22,193051.0,113.7682,114.3337,113.5996,114.3039,193051.0
2025-03-12 14:30:00,115.24,115.61,115.04,115.29,236213.0,114.3238,114.6908,114.1254,114.3734,236213.0
2025-03-12 15:00:00,115.28,115.29,114.48,114.54,249280.0,114.3635,114.3734,113.5698,113.6294,249280.0
2025-03-12 15:30:00,114.55,114.71,113.91,113.97,740768.0,113.6393,113.798,113.0044,113.0639,740768.0
2025-03-13 09:30:00,114.0,114.85,111.81,112.24,671520.0,113.0936,113.9369,110.9211,111.3476,671520.0
2025-03-13 10:00:00,112.24,114.23,112.19,113.57,290579.0,111.3476,113.3218,111.298,112.6671,290579.0
2025-03-13 10:30:00,113.59,113.95,112.57,112.86,235299.0,112.6869,113.044,111.675,111.9627,235299.0
2025-03-13 11:00:00,112.85,113.17,112.72,112.73,188247.0,111.9528,112.2702,111.8238,111.8337,188247.0
2025-03-13 11:30:00,112.73,112.82,111.6,111.66,229572.0,111.8337,111.923,110.7127,110.7722,229572.0
2025-03-13 12:00:00,111.67,111.84,111.44,111.75,265913.0,110.7822,110.9508,110.554,110.8615,265913.0
2025-03-13 12:30:00,111.78,112.36,111.45,112.03,193329.0,110.8913,111.4667,110.5639,111.1393,193329.0
2025-03-13 13:00:00,112.07,112.22,111.52,111.86,153453.0,111.179,111.3278,110.6334,110.9707,153453.0
2025-03-13 13:30:00,111.83,111.83,111.22,111.33,143037.0,110.9409,110.9409,110.3357,110.4449,143037.0
2025-03-13 14:00:00,111.31,112.39,111.28,112.03,273846.0,110.425,111.4964,110.3953,111.1393,273846.0
2025-03-13 14:30:00,112.05,112.29,111.84,112.05,282966.0,111.1591,111.3972,110.9508,111.1591,282966.0
2025-03-13 15:00:00,112.05,112.37,111.44,111.64,350439.0,111.1591,111.4766,110.554,110.7524,350439.0
2025-03-13 15:30:00,111.67,111.92,111.43,111.71,815001.0,110.7822,111.0302,110.5441,110.8219,815001.0
2025-03-14 09:30:00,113.99,114.5,112.54,114.16,377971.0,113.0837,113.5897,111.6453,113.2524,377971.0
2025-03-14 10:00:00,114.16,114.26,113.32,114.17,349402.0,113.2524,113.3516,112.4191,113.2623,349402.0
2025-03-14 10:30:00,114.17,114.96,114.12,114.96,247632.0,113.2623,114.046,113.2127,114.046,247632.0
2025-03-14 11:00:00,114.98,115.58,114.71,115.45,352384.0,114.0659,114.6611,113.798,114.5321,352384.0
2025-03-14 11:30:00,115.45,115.77,115.24,115.34,248811.0,114.5321,114.8496,114.3238,114.423,248811.0
2025-03-14 12:00:00,115.4,115.44,114.71,114.82,236762.0,114.4825,114.5222,113.798,113.9071,236762.0
2025-03-14 12:30:00,114.86,115.47,114.86,115.32,279501.0,113.9468,114.552,113.9468,114.4031,279501.0
2025-03-14 13:00:00,115.3,115.53,115.06,115.28,242321.0,114.3833,114.6115,114.1452,114.3635,242321.0
2025-03-14 13:30:00,115.26,115.48,114.72,114.82,203367.0,114.3436,114.5619,113.8079,113.9071,203367.0
2025-03-14 14:00:00,114.8,115.3,114.8,115.17,196185.0,113.8873,114.3833,113.8873,114.2543,196185.0
2025-03-14 14:30:00,115.15,115.59,115.14,115.38,210041.0,114.2345,114.671,114.2246,114.4627,210041.0
2025-03-14 15:00:00,115.36,115.64,115.34,115.45,283944.0,114.4428,114.7206,114.423,114.5321,283944.0
2025-03-14 15:30:00,115.46,115.56,115.09,115.34,750751.0,114.542,114.6412,114.175,114.423,750751.0
2025-03-17 09:30:00,114.97,116.87,114.84,116.42,643409.0,114.0559,115.9408,113.927,115.4944,643409.0
2025-03-17 10:00:00,116.34,116.69,115.89,115.94,328279.0,115.415,115.7623,114.9686,115.0182,328279.0
2025-03-17 10:30:00,115.89,116.62,115.8,116.43,200324.0,114.9686,115.6928,114.8793,115.5043,200324.0
2025-03-17 11:00:00,116.46,117.53,116.42,117.32,167930.0,115.5341,116.5956,115.4944,116.3872,167930.0
2025-03-17 11:30:00,117.29,117.43,116.92,117.21,180277.0,116.3575,116.4964,115.9904,116.2781,180277.0
2025-03-17 12:00:00,117.21,117.72,117.08,117.24,172965.0,116.2781,116.7841,116.1492,116.3079,172965.0
2025-03-17 12:30:00,117.25,117.52,117.21,117.49,151845.0,116.3178,116.5857,116.2781,116.5559,151845.0
2025-03-17 13:00:00,117.48,117.8,117.34,117.73,185849.0,116.546,116.8634,116.4071,116.794,185849.0
2025-03-17 13:30:00,117.79,118.14,117.55,117.96,192744.0,116.8535,117.2007,116.6154,117.0222,192744.0
2025-03-17 14:00:00,117.96,118.37,117.74,118.28,246415.0,117.0222,117.4289,116.8039,117.3396,246415.0
2025-03-17 14:30:00,118.26,119.03,118.23,118.8,406314.0,117.3198,118.0837,117.29,117.8555,406314.0
2025-03-17 15:00:00,118.77,119.3,118.52,119.12,750286.0,117.8257,118.3515,117.5777,118.1729,750286.0
2025-03-17 15:30:00,119.11,119.26,117.93,118.03,1247983.0,118.163,118.3118,116.9924,117.0916,1247983.0
2025-03-18 09:30:00,118.28,119.21,117.98,118.35,538761.0,117.3396,118.2622,117.042,117.4091,538761.0
2025-03-18 10:00:00,118.35,118.63,118.02,118.59,329816.0,117.4091,117.6868,117.0817,117.6472,329816.0
2025-03-18 10:30:00,118.57,118.63,118.03,118.05,344396.0,117.6273,117.6868,117.0916,117.1114,344396.0
2025-03-18 11:00:00,118.05,118.21,117.71,118.02,324955.0,117.1114,117.2702,116.7741,117.0817,324955.0
2025-03-18 11:30:00,117.96,118.15,117.72,117.78,218493.0,117.0222,117.2106,116.7841,116.8436,218493.0
2025-03-18 12:00:00,117.77,118.46,117.73,118.45,142975.0,116.8337,117.5182,116.794,117.5083,142975.0
2025-03-18 12:30:00,118.48,118.5,117.87,117.96,149195.0,117.538,117.5579,116.9329,117.0222,149195.0
2025-03-18 13:00:00,117.98,118.06,117.7,117.79,193844.0,117.042,117.1214,116.7642,116.8535,193844.0
2025-03-18 13:30:00,117.79,118.11,117.55,117.67,201739.0,116.8535,117.171,116.6154,116.7345,201739.0
2025-03-18 14:00:00,117.64,117.78,117.28,117.48,166055.0,116.7047,116.8436,116.3476,116.546,166055.0
2025-03-18 14:30:00,117.5,118.04,117.45,117.98,246938.0,116.5658,117.1015,116.5162,117.042,246938.0
2025-03-18 15:00:00,117.94,118.25,117.81,118.15,266660.0,117.0023,117.3099,116.8734,117.2106,266660.0
2025-03-18 15:30:00,118.14,118.23,117.61,118.11,730201.0,117.2007,117.29,116.6749,117.171,730201.0
2025-03-19 09:30:00,117.23,118.67,116.23,118.54,507919.0,116.298,117.7265,115.3059,117.5975,507919.0
2025-03-19 10:00:00,118.54,118.84,118.04,118.24,315198.0,117.5975,117.8952,117.1015,117.2999,315198.0
2025-03-19 10:30:00,118.28,118.84,118.19,118.77,158055.0,117.3396,117.8952,117.2503,117.8257,158055.0
2025-03-19 11:00:00,118.81,119.13,118.72,118.93,156524.0,117.8654,118.1829,117.7761,117.9844,156524.0
2025-03-19 11:30:00,118.95,119.6,118.87,119.34,156005.0,118.0043,118.6491,117.9249,118.3912,156005.0
2025-03-19 12:00:00,119.37,119.58,119.28,119.48,168844.0,118.4209,118.6293,118.3317,118.5301,168844.0
2025-03-19 12:30:00,119.49,119.75,119.38,119.52,166677.0,118.54,118.7979,118.4309,118.5698,166677.0
2025-03-19 13:00:00,119.53,119.59,119.03,119.11,127973.0,118.5797,118.6392,118.0837,118.163,127973.0
2025-03-19 13:30:00,119.1,119.32,118.91,118.97,107899.0,118.1531,118.3713,117.9646,118.0241,107899.0
2025-03-19 14:00:00,118.95,119.91,118.75,119.79,269793.0,118.0043,118.9567,117.8059,118.8376,269793.0
2025-03-19 14:30:00,119.8,121.04,119.78,120.92,271735.0,118.8475,120.0777,118.8277,119.9586,271735.0
2025-03-19 15:00:00,120.9,121.25,119.7,119.89,305954.0,119.9388,120.286,118.7483,118.9368,305954.0
2025-03-19 15:30:00,119.89,120.66,119.8,119.88,823485.0,118.9368,119.7007,118.8475,118.9269,823485.0
2025-03-20 09:30:00,118.82,120.55,118.82,120.48,349920.0,117.8753,119.5916,117.8753,119.5221,349920.0
2025-03-20 10:00:00,120.44,121.33,120.43,121.07,205876.0,119.4824,120.3654,119.4725,120.1074,205876.0
2025-03-20 10:30:00,121.09,121.51,120.95,121.19,175613.0,120.1273,120.5439,119.9884,120.2265,175613.0
2025-03-20 11:00:00,121.17,121.81,121.04,121.58,186629.0,120.2066,120.8416,120.0777,120.6134,186629.0
2025-03-20 11:30:00,121.57,121.69,121.14,121.19,189212.0,120.6035,120.7225,120.1769,120.2265,189212.0
2025-03-20 12:00:00,121.19,121.6,120.9,121.01,161758.0,120.2265,120.6332,119.9388,120.0479,161758.0
2025-03-20 12:30:00,121.01,121.07,120.63,120.75,126749.0,120.0479,120.1074,119.6709,119.79,126749.0
2025-03-20 13:00:00,120.78,121.12,120.28,120.39,143715.0,119.8197,120.157,119.3237,119.4328,143715.0
2025-03-20 13:30:00,120.39,120.92,120.36,120.67,106497.0,119.4328,119.9586,119.4031,119.7106,106497.0
2025-03-20 14:00:00,120.68,120.87,120.36,120.4,114292.0,119.7205,119.909,119.4031,119.4428,114292.0
2025-03-20 14:30:00,120.35,120.8,120.23,120.48,221582.0,119.3932,119.8396,119.2741,119.5221,221582.0
2025-03-20 15:00:00,120.47,120.9,120.46,120.49,210936.0,119.5122,119.9388,119.5023,119.532,210936.0
2025-03-20 15:30:00,120.49,120.89,120.41,120.48,484923.0,119.532,119.9289,119.4527,119.5221,484923.0
2025-03-21 09:30:00,119.35,119.65,118.7,119.13,1246494.0,118.4011,118.6987,117.7563,118.1829,1246494.0
2025-03-21 10:00:00,119.17,119.18,118.3,119.03,393277.0,118.2225,118.2325,117.3595,118.0837,393277.0
2025-03-21 10:30:00,119.03,119.63,118.86,119.63,182108.0,118.0837,118.6789,117.915,118.6789,182108.0
2025-03-21 11:00:00,119.63,120.01,119.46,119.49,174490.0,118.6789,119.0559,118.5102,118.54,174490.0
2025-03-21 11:30:00,119.48,119.74,118.96,119.22,86489.0,118.5301,118.788,118.0142,118.2721,86489.0
2025-03-21 12:00:00,119.2,120.03,119.12,120.03,117221.0,118.2523,119.0757,118.1729,119.0757,117221.0
2025-03-21 12:30:00,120.01,120.44,119.82,120.42,111316.0,119.0559,119.4824,118.8674,119.4626,111316.0
2025-03-21 13:00:00,120.42,120.43,120.16,120.19,108359.0,119.4626,119.4725,119.2047,119.2344,108359.0
2025-03-21 13:30:00,120.2,120.62,120.0,120.48,138384.0,119.2444,119.661,119.0459,119.5221,138384.0
2025-03-21 14:00:00,120.5,120.68,120.27,120.5,184494.0,119.542,119.7205,119.3138,119.542,184494.0
2025-03-21 14:30:00,120.5,120.88,120.33,120.43,106054.0,119.542,119.9189,119.3733,119.4725,106054.0
2025-03-21 15:00:00,120.44,120.46,120.11,120.37,164860.0,119.4824,119.5023,119.1551,119.413,164860.0
2025-03-21 15:30:00,120.34,120.6,119.99,120.14,615682.0,119.3832,119.6412,119.036,119.1848,615682.0
2025-03-24 09:30:00,122.31,123.49,122.0,123.45,434123.0,121.3376,122.5082,121.03,122.4685,434123.0
2025-03-24 10:00:00,123.44,124.01,122.83,124.01,373269.0,122.4586,123.0241,121.8534,123.0241,373269.0
2025-03-24 10:30:00,124.02,124.36,123.72,124.05,319558.0,123.034,123.3713,122.7364,123.0637,319558.0
2025-03-24 11:00:00,124.08,124.51,123.82,124.5,191166.0,123.0935,123.5201,122.8356,123.5102,191166.0
2025-03-24 11:30:00,124.5,124.53,124.17,124.27,164101.0,123.5102,123.5399,123.1828,123.282,164101.0
2025-03-24 12:00:00,124.27,124.48,123.78,123.85,201843.0,123.282,123.4903,122.7959,122.8653,201843.0
2025-03-24 12:30:00,123.79,123.86,123.48,123.55,120455.0,122.8058,122.8753,122.4983,122.5677,120455.0
2025-03-24 13:00:00,123.53,123.56,123.19,123.33,104096.0,122.5479,122.5776,122.2106,122.3495,104096.0
2025-03-24 13:30:00,123.33,123.52,123.27,123.37,74672.0,122.3495,122.538,122.2899,122.3891,74672.0
2025-03-24 14:00:00,123.34,123.39,123.05,123.33,121059.0,122.3594,122.409,122.0717,122.3495,121059.0
2025-03-24 14:30:00,123.34,124.1,123.32,124.03,197871.0,122.3594,123.1133,122.3395,123.0439,197871.0
2025-03-24 15:00:00,124.03,124.65,123.95,124.48,218013.0,123.0439,123.659,122.9645,123.4903,218013.0
2025-03-24 15:30:00,124.49,124.82,124.21,124.25,594421.0,123.5002,123.8276,123.2225,123.2622,594421.0
2025-03-25 09:30:00,124.9,126.05,124.41,124.69,331237.0,123.907,125.0478,123.4209,123.6987,331237.0
2025-03-25 10:00:00,124.63,125.04,124.18,124.84,184360.0,123.6391,124.0459,123.1927,123.8475,184360.0
2025-03-25 10:30:00,124.78,125.38,124.55,124.56,156550.0,123.7879,124.3832,123.5598,123.5697,156550.0
2025-03-25 11:00:00,124.57,124.97,124.41,124.77,152921.0,123.5796,123.9764,123.4209,123.778,152921.0
2025-03-25 11:30:00,124.79,124.81,124.25,124.32,145713.0,123.7979,123.8177,123.2622,123.3316,145713.0
2025-03-25 12:00:00,124.27,124.52,124.15,124.3,121919.0,123.282,123.53,123.1629,123.3118,121919.0
2025-03-25 12:30:00,124.34,124.7,124.3,124.68,77723.0,123.3514,123.7086,123.3118,123.6887,77723.0
2025-03-25 13:00:00,124.69,124.79,124.38,124.39,91495.0,123.6987,123.7979,123.3911,123.401,91495.0
2025-03-25 13:30:00,124.41,125.2,124.41,124.63,206812.0,123.4209,124.2046,123.4209,123.6391,206812.0
2025-03-25 14:00:00,124.6,124.87,124.52,124.7,77228.0,123.6094,123.8772,123.53,123.7086,77228.0
2025-03-25 14:30:00,124.7,124.75,124.47,124.5,61168.0,123.7086,123.7582,123.4804,123.5102,61168.0
2025-03-25 15:00:00,124.49,124.86,124.49,124.77,120115.0,123.5002,123.8673,123.5002,123.778,120115.0
2025-03-25 15:30:00,124.76,125.4,124.76,125.2,431461.0,123.7681,124.403,123.7681,124.2046,431461.0
2025-03-26 09:30:00,125.77,126.34,125.14,125.34,266742.0,124.7701,125.3355,124.1451,124.3435,266742.0
2025-03-26 10:00:00,125.33,125.73,125.01,125.26,243131.0,124.3336,124.7304,124.0161,124.2641,243131.0
2025-03-26 10:30:00,125.25,125.31,124.72,125.01,130171.0,124.2542,124.3137,123.7284,124.0161,130171.0
2025-03-26 11:00:00,124.98,124.98,123.69,123.82,339409.0,123.9863,123.9863,122.7066,122.8356,339409.0
2025-03-26 11:30:00,123.84,124.28,123.04,123.26,143020.0,122.8554,123.2919,122.0618,122.28,143020.0
2025-03-26 12:00:00,123.25,123.34,122.87,123.21,212018.0,122.2701,122.3594,121.8931,122.2304,212018.0
2025-03-26 12:30:00,123.2,123.62,123.08,123.12,87073.0,122.2205,122.6372,122.1015,122.1411,87073.0
2025-03-26 13:00:00,123.14,123.28,122.8,122.81,109780.0,122.161,122.2999,121.8237,121.8336,109780.0
2025-03-26 13:30:00,122.79,122.95,122.31,122.32,145974.0,121.8138,121.9725,121.3376,121.3475,145974.0
2025-03-26 14:00:00,122.32,122.69,122.15,122.61,149589.0,121.3475,121.7146,121.1788,121.6352,149589.0
2025-03-26 14:30:00,122.6,122.71,121.6,121.85,221875.0,121.6253,121.7344,120.6332,120.8812,221875.0
2025-03-26 15:00:00,121.87,122.39,121.87,122.08,212362.0,120.9011,121.4169,120.9011,121.1094,212362.0
2025-03-26 15:30:00,122.07,122.55,122.0,122.18,604582.0,121.0995,121.5757,121.03,121.2086,604582.0
2025-03-27 09:30:00,118.93,119.84,117.54,119.14,1001215.0,117.9844,118.8872,116.6055,118.1928,1001215.0
2025-03-27 10:00:00,119.11,119.74,118.82,119.42,557864.0,118.163,118.788,117.8753,118.4706,557864.0
2025-03-27 10:30:00,119.4,119.74,119.17,119.56,391054.0,118.4507,118.788,118.2225,118.6094,391054.0
2025-03-27 11:00:00,119.56,119.82,118.79,118.84,388748.0,118.6094,118.8674,117.8456,117.8952,388748.0
2025-03-27 11:30:00,118.84,118.88,118.33,118.75,305163.0,117.8952,117.9348,117.3892,117.8059,305163.0
2025-03-27 12:00:00,118.72,119.56,118.57,119.13,220087.0,117.7761,118.6094,117.6273,118.1829,220087.0
2025-03-27 12:30:00,119.14,119.47,118.67,118.73,202211.0,118.1928,118.5202,117.7265,117.786,202211.0
2025-03-27 13:00:00,118.73,119.16,118.56,118.82,206426.0,117.786,118.2126,117.6174,117.8753,206426.0
2025-03-27 13:30:00,118.8,119.13,118.77,118.87,136061.0,117.8555,118.1829,117.8257,117.9249,136061.0
2025-03-27 14:00:00,118.86,119.38,118.85,119.06,153072.0,117.915,118.4309,117.9051,118.1134,153072.0
2025-03-27 14:30:00,119.07,119.44,118.86,118.9,148198.0,118.1233,118.4904,117.915,117.9547,148198.0
2025-03-27 15:00:00,118.92,119.61,118.8,119.51,248835.0,117.9745,118.659,117.8555,118.5598,248835.0
2025-03-27 15:30:00,119.54,119.54,118.93,118.99,898148.0,118.5896,118.5896,117.9844,118.044,898148.0
2025-03-28 09:30:00,118.71,119.43,117.41,117.59,227351.0,117.7662,118.4805,116.4765,116.6551,227351.0
2025-03-28 10:00:00,117.61,117.75,116.01,116.05,297175.0,116.6749,116.8138,115.0877,115.1273,297175.0
2025-03-28 10:30:00,116.05,116.41,115.75,116.01,275879.0,115.1273,115.4845,114.8297,115.0877,275879.0
2025-03-28 11:00:00,115.99,116.3,115.67,116.27,288467.0,115.0678,115.3754,114.7504,115.3456,288467.0
2025-03-28 11:30:00,116.26,116.94,116.15,116.34,186814.0,115.3357,116.0103,115.2266,115.415,186814.0
2025-03-28 12:00:00,116.32,116.51,115.95,116.06,225260.0,115.3952,115.5837,115.0281,115.1373,225260.0
2025-03-28 12:30:00,116.06,116.26,115.74,115.8,154237.0,115.1373,115.3357,114.8198,114.8793,154237.0
2025-03-28 13:00:00,115.79,115.82,114.63,114.89,581691.0,114.8694,114.8992,113.7186,113.9766,581691.0
2025-03-28 13:30:00,114.89,115.3,114.72,115.26,175949.0,113.9766,114.3833,113.8079,114.3436,175949.0
2025-03-28 14:00:00,115.21,115.57,114.97,115.17,297158.0,114.294,114.6512,114.0559,114.2543,297158.0
2025-03-28 14:30:00,115.16,115.29,115.01,115.23,215184.0,114.2444,114.3734,114.0956,114.3139,215184.0
2025-03-28 15:00:00,115.23,115.4,115.0,115.06,342501.0,114.3139,114.4825,114.0857,114.1452,342501.0
2025-03-28 15:30:00,115.06,115.54,114.76,115.31,893757.0,114.1452,114.6214,113.8476,114.3932,893757.0
2025-03-31 09:30:00,113.71,114.1,112.18,113.48,447918.0,112.8059,113.1928,111.2881,112.5778,447918.0
2025-03-31 10:00:00,113.5,114.26,113.37,113.41,221716.0,112.5976,113.3516,112.4687,112.5083,221716.0
2025-03-31 10:30:00,113.49,114.42,113.41,114.06,191858.0,112.5877,113.5103,112.5083,113.1532,191858.0
2025-03-31 11:00:00,114.09,114.64,114.0,114.37,154042.0,113.1829,113.7286,113.0936,113.4607,154042.0
2025-03-31 11:30:00,114.37,115.06,114.29,114.9,139632.0,113.4607,114.1452,113.3813,113.9865,139632.0
2025-03-31 12:00:00,114.91,115.44,114.5,115.43,145794.0,113.9964,114.5222,113.5897,114.5123,145794.0
2025-03-31 12:30:00,115.39,115.65,115.07,115.3,145773.0,114.4726,114.7305,114.1551,114.3833,145773.0
2025-03-31 13:00:00,115.29,115.73,114.96,115.3,157048.0,114.3734,114.8099,114.046,114.3833,157048.0
2025-03-31 13:30:00,115.29,115.35,114.84,114.96,170529.0,114.3734,114.4329,113.927,114.046,170529.0
2025-03-31 14:00:00,114.98,116.36,114.96,116.07,233089.0,114.0659,115.4349,114.046,115.1472,233089.0
2025-03-31 14:30:00,116.07,116.51,115.95,116.04,258821.0,115.1472,115.5837,115.0281,115.1174,258821.0
2025-03-31 15:00:00,116.05,116.76,116.04,116.2,287858.0,115.1273,115.8317,115.1174,115.2762,287858.0
2025-03-31 15:30:00,116.17,117.03,116.06,116.68,731301.0,115.2464,116.0996,115.1373,115.7523,731301.0
2025-04-01 09:30:00,116.2,116.2,114.64,114.9,370532.0,115.2762,115.2762,113.7286,113.9865,370532.0
2025-04-01 10:00:00,114.87,115.05,113.53,114.09,470907.0,113.9567,114.1353,112.6274,113.1829,470907.0
2025-04-01 10:30:00,114.06,115.56,114.05,115.51,289517.0,113.1532,114.6412,113.1432,114.5916,289517.0
2025-04-01 11:00:00,115.53,116.36,115.42,115.86,294927.0,114.6115,115.4349,114.5024,114.9389,294927.0
2025-04-01 11:30:00,115.86,116.34,115.7,116.27,313125.0,114.9389,115.415,114.7801,115.3456,313125.0
2025-04-01 12:00:00,116.25,116.88,116.02,116.04,140594.0,115.3258,115.9507,115.0976,115.1174,140594.0
2025-04-01 12:30:00,116.04,116.14,115.6,115.93,152906.0,115.1174,115.2166,114.6809,115.0083,152906.0
2025-04-01 13:00:00,115.91,116.03,115.35,115.41,118361.0,114.9885,115.1075,114.4329,114.4924,118361.0
2025-04-01 13:30:00,115.39,115.61,115.29,115.39,138695.0,114.4726,114.6908,114.3734,114.4726,138695.0
2025-04-01 14:00:00,115.4,115.44,114.52,114.75,189799.0,114.4825,114.5222,113.6095,113.8377,189799.0
2025-04-01 14:30:00,114.71,115.29,114.59,115.23,196883.0,113.798,114.3734,113.679,114.3139,196883.0
2025-04-01 15:00:00,115.19,115.78,115.15,115.61,239793.0,114.2742,114.8595,114.2345,114.6908,239793.0
2025-04-01 15:30:00,115.59,116.11,115.49,115.7,978066.0,114.671,115.1869,114.5718,114.7801,978066.0
2025-04-02 09:30:00,113.97,117.34,113.88,116.68,648199.0,113.0639,116.4071,112.9746,115.7523,648199.0
2025-04-02 10:00:00,116.67,117.66,116.54,117.62,428964.0,115.7424,116.7245,115.6134,116.6849,428964.0
2025-04-02 10:30:00,117.6,118.73,117.55,118.51,397218.0,116.665,117.786,116.6154,117.5678,397218.0
2025-04-02 11:00:00,118.51,119.05,117.99,118.91,422953.0,117.5678,118.1035,117.0519,117.9646,422953.0
2025-04-02 11:30:00,118.91,119.1,118.61,118.94,376747.0,117.9646,118.1531,117.667,117.9944,376747.0
2025-04-02 12:00:00,118.91,119.41,118.71,119.15,210273.0,117.9646,118.4606,117.7662,118.2027,210273.0
2025-04-02 12:30:00,119.14,119.75,118.8,119.57,227048.0,118.1928,118.7979,117.8555,118.6194,227048.0
2025-04-02 13:00:00,119.58,120.35,119.57,119.84,289349.0,118.6293,119.3932,118.6194,118.8872,289349.0
2025-04-02 13:30:00,119.84,119.84,118.39,118.69,399786.0,118.8872,118.8872,117.4487,117.7464,399786.0
2025-04-02 14:00:00,118.67,118.8,117.64,117.64,231843.0,117.7265,117.8555,116.7047,116.7047,231843.0
2025-04-02 14:30:00,117.63,118.75,117.58,117.98,239131.0,116.6948,117.8059,116.6452,117.042,239131.0
2025-04-02 15:00:00,117.99,118.83,117.99,118.79,294424.0,117.0519,117.8852,117.0519,117.8456,294424.0
2025-04-02 15:30:00,118.74,119.48,118.57,119.24,846465.0,117.796,118.5301,117.6273,118.292,846465.0
2025-04-03 09:30:00,109.59,111.39,107.81,108.32,1618973.0,108.7187,110.5044,106.9529,107.4588,1618973.0
2025-04-03 10:00:00,108.22,108.6,106.88,107.97,821013.0,107.3596,107.7366,106.0303,107.1116,821013.0
2025-04-03 10:30:00,107.97,108.68,107.45,107.69,613830.0,107.1116,107.8159,106.5957,106.8338,613830.0
2025-04-03 11:00:00,107.64,109.03,107.53,108.9,695840.0,106.7842,108.1632,106.6751,108.0342,695840.0
2025-04-03 11:30:00,108.9,110.19,108.75,109.8,662066.0,108.0342,109.3139,107.8854,108.927,662066.0
2025-04-03 12:00:00,109.79,110.98,109.69,110.96,410666.0,108.9171,110.0977,108.8179,110.0778,410666.0
2025-04-03 12:30:00,110.97,111.09,109.99,110.2,253120.0,110.0877,110.2068,109.1155,109.3239,253120.0
2025-04-03 13:00:00,110.2,110.55,109.73,110.13,250025.0,109.3239,109.6711,108.8576,109.2544,250025.0
2025-04-03 13:30:00,110.12,110.58,109.88,109.9,284309.0,109.2445,109.7008,109.0064,109.0262,284309.0
2025-04-03 14:00:00,109.91,110.0,108.84,108.93,272215.0,109.0362,109.1254,107.9747,108.064,272215.0
2025-04-03 14:30:00,108.93,109.64,108.81,109.38,420059.0,108.064,108.7683,107.9449,108.5104,420059.0
2025-04-03 15:00:00,109.38,109.38,107.58,107.77,681016.0,108.5104,108.5104,106.7247,106.9132,681016.0
2025-04-03 15:30:00,107.77,108.19,107.53,107.93,1969779.0,106.9132,107.3298,106.6751,107.0719,1969779.0
2025-04-04 09:30:00,101.54,103.7,99.87,100.9,1778654.0,100.7327,102.8755,99.076,100.0978,1778654.0
2025-04-04 10:00:00,100.88,100.98,98.82,98.91,1040112.0,100.078,100.1772,98.0343,98.1236,1040112.0
2025-04-04 10:30:00,98.88,99.42,97.31,98.9,949476.0,98.0939,98.6296,96.5363,98.1137,949476.0
2025-04-04 11:00:00,98.84,101.66,98.7,99.69,839176.0,98.0542,100.8518,97.9153,98.8974,839176.0
2025-04-04 11:30:00,99.67,100.82,99.43,99.57,1024798.0,98.8776,100.0184,98.6395,98.7784,1024798.0
2025-04-04 12:00:00,99.46,101.05,99.39,100.03,614536.0,98.6692,100.2466,98.5998,99.2347,614536.0
2025-04-04 12:30:00,100.03,100.86,99.69,100.13,459881.0,99.2347,100.0581,98.8974,99.3339,459881.0
2025-04-04 13:00:00,100.2,100.56,99.13,99.73,425367.0,99.4034,99.7605,98.3419,98.9371,425367.0
2025-04-04 13:30:00,99.65,101.4,99.38,101.32,382133.0,98.8577,100.5938,98.5899,100.5145,382133.0
2025-04-04 14:00:00,101.35,101.79,99.94,100.02,353656.0,100.5442,100.9807,99.1454,99.2248,353656.0
2025-04-04 14:30:00,100.0,100.2,98.86,99.45,569071.0,99.205,99.4034,98.074,98.6593,569071.0
2025-04-04 15:00:00,99.42,100.27,99.07,99.86,1000295.0,98.6296,99.4728,98.2823,99.0661,1000295.0
2025-04-04 15:30:00,99.83,100.93,99.35,99.76,1967541.0,99.0363,100.1276,98.5601,98.9669,1967541.0
2025-04-07 09:30:00,96.27,97.28,94.33,97.11,1500052.0,95.5046,96.5066,93.58,96.3379,1500052.0
2025-04-07 10:00:00,97.08,104.34,96.43,97.11,1893446.0,96.3082,103.5104,95.6633,96.3379,1893446.0
2025-04-07 10:30:00,97.01,101.24,96.85,100.15,1143667.0,96.2387,100.4351,96.08,99.3538,1143667.0
2025-04-07 11:00:00,100.31,101.52,96.9,97.16,917756.0,99.5125,100.7129,96.1296,96.3875,917756.0
2025-04-07 11:30:00,97.14,100.54,97.14,99.08,675913.0,96.3677,99.7407,96.3677,98.2923,675913.0
2025-04-07 12:00:00,99.04,99.22,97.87,98.94,393526.0,98.2526,98.4312,97.0919,98.1534,393526.0
2025-04-07 12:30:00,98.86,99.61,97.85,98.09,343096.0,98.074,98.8181,97.072,97.3101,343096.0
2025-04-07 13:00:00,98.13,100.81,98.08,100.77,674206.0,97.3498,100.0085,97.3002,99.9688,674206.0
2025-04-07 13:30:00,100.72,101.97,99.6,101.07,629022.0,99.9192,101.1593,98.8081,100.2664,629022.0
2025-04-07 14:00:00,101.08,101.38,99.6,99.9,846196.0,100.2764,100.574,98.8081,99.1057,846196.0
2025-04-07 14:30:00,99.94,101.05,99.31,99.49,497017.0,99.1454,100.2466,98.5204,98.699,497017.0
2025-04-07 15:00:00,99.49,100.58,99.1,99.11,566225.0,98.699,99.7803,98.3121,98.322,566225.0
2025-04-07 15:30:00,99.12,101.08,99.1,100.91,2030174.0,98.3319,100.2764,98.3121,100.1077,2030174.0
2025-04-08 09:30:00,105.22,106.94,104.72,106.18,824753.0,104.3834,106.0898,103.8874,105.3358,824753.0
2025-04-08 10:00:00,106.12,106.57,105.48,106.11,441236.0,105.2763,105.7227,104.6414,105.2664,441236.0
2025-04-08 10:30:00,106.13,106.29,103.57,103.66,368269.0,105.2862,105.4449,102.7466,102.8359,368269.0
2025-04-08 11:00:00,103.69,104.12,102.51,102.7,279051.0,102.8656,103.2922,101.695,101.8835,279051.0
2025-04-08 11:30:00,102.65,103.95,102.65,103.72,238852.0,101.8339,103.1235,101.8339,102.8954,238852.0
2025-04-08 12:00:00,103.72,103.95,102.51,103.16,255795.0,102.8954,103.1235,101.695,102.3398,255795.0
2025-04-08 12:30:00,103.23,103.44,101.58,101.72,438523.0,102.4093,102.6176,100.7724,100.9113,438523.0
2025-04-08 13:00:00,101.76,102.33,101.11,101.21,298118.0,100.951,101.5164,100.3061,100.4053,298118.0
2025-04-08 13:30:00,101.2,103.58,101.03,102.18,393747.0,100.3954,102.7565,100.2268,101.3676,393747.0
2025-04-08 14:00:00,102.2,102.38,101.15,101.15,204975.0,101.3875,101.566,100.3458,100.3458,204975.0
2025-04-08 14:30:00,101.21,102.93,100.74,100.77,354776.0,100.4053,102.1117,99.9391,99.9688,354776.0
2025-04-08 15:00:00,100.74,100.9,98.68,99.86,516138.0,99.9391,100.0978,97.8954,99.0661,516138.0
2025-04-08 15:30:00,99.86,100.45,98.27,100.31,1057904.0,99.0661,99.6514,97.4887,99.5125,1057904.0
2025-04-09 09:30:00,98.2,100.29,98.2,99.65,623070.0,97.4193,99.4926,97.4193,98.8577,623070.0
2025-04-09 10:00:00,99.53,100.77,98.86,99.73,309895.0,98.7387,99.9688,98.074,98.9371,309895.0
2025-04-09 10:30:00,99.73,100.43,97.89,97.94,398964.0,98.9371,99.6315,97.1117,97.1613,398964.0
2025-04-09 11:00:00,97.98,99.74,97.9,99.23,473547.0,97.201,98.947,97.1216,98.4411,473547.0
2025-04-09 11:30:00,99.27,99.64,98.31,98.51,321889.0,98.4808,98.8478,97.5284,97.7268,321889.0
2025-04-09 12:00:00,98.53,99.3,98.16,98.95,233302.0,97.7466,98.5105,97.3796,98.1633,233302.0
2025-04-09 12:30:00,98.91,100.21,98.79,99.67,287908.0,98.1236,99.4133,98.0046,98.8776,287908.0
2025-04-09 13:00:00,99.64,108.44,98.0,106.0,1380298.0,98.8478,107.5778,97.2209,105.1572,1380298.0
2025-04-09 13:30:00,105.94,110.18,105.69,109.8,1052321.0,105.0977,109.304,104.8497,108.927,1052321.0
2025-04-09 14:00:00,109.92,113.59,109.25,113.18,1345489.0,109.0461,112.6869,108.3814,112.2802,1345489.0
2025-04-09 14:30:00,113.1,113.9,109.57,109.82,875053.0,112.2008,112.9944,108.6989,108.9469,875053.0
2025-04-09 15:00:00,109.87,112.58,109.38,112.28,758644.0,108.9965,111.6849,108.5104,111.3873,758644.0
2025-04-09 15:30:00,112.19,113.32,111.41,111.66,2249436.0,111.298,112.4191,110.5242,110.7722,2249436.0
2025-04-10 09:30:00,108.77,108.87,106.67,107.46,691549.0,107.9052,108.0044,105.8219,106.6056,691549.0
2025-04-10 10:00:00,107.38,108.5,106.4,107.55,378132.0,106.5263,107.6374,105.5541,106.6949,378132.0
2025-04-10 10:30:00,107.64,108.62,107.09,107.26,333764.0,106.7842,107.7564,106.2386,106.4072,333764.0
2025-04-10 11:00:00,107.26,108.0,106.59,106.59,426079.0,106.4072,107.1413,105.7426,105.7426,426079.0
2025-04-10 11:30:00,106.59,106.88,105.34,105.59,569645.0,105.7426,106.0303,104.5025,104.7505,569645.0
2025-04-10 12:00:00,105.55,106.15,103.41,103.9,286268.0,104.7108,105.3061,102.5878,103.0739,286268.0
2025-04-10 12:30:00,103.85,105.84,103.84,105.55,376297.0,103.0243,104.9985,103.0144,104.7108,376297.0
2025-04-10 13:00:00,105.48,106.88,103.7,105.63,416969.0,104.6414,106.0303,102.8755,104.7902,416969.0
2025-04-10 13:30:00,105.58,107.16,105.34,106.69,496360.0,104.7406,106.308,104.5025,105.8418,496360.0
2025-04-10 14:00:00,106.61,107.26,105.15,106.97,511151.0,105.7624,106.4072,104.314,106.1195,511151.0
2025-04-10 14:30:00,107.06,107.24,105.87,106.43,376921.0,106.2088,106.3874,105.0283,105.5838,376921.0
2025-04-10 15:00:00,106.38,107.16,105.5,105.52,566767.0,105.5342,106.308,104.6612,104.6811,566767.0
2025-04-10 15:30:00,105.52,106.84,104.4,106.57,1351128.0,104.6811,105.9906,103.57,105.7227,1351128.0
2025-04-11 09:30:00,102.89,108.51,102.88,107.29,1334299.0,102.072,107.6473,102.0621,106.437,1334299.0
2025-04-11 10:00:00,107.21,107.46,104.05,104.37,641175.0,106.3576,106.6056,103.2228,103.5402,641175.0
2025-04-11 10:30:00,104.36,106.2,104.26,105.42,457006.0,103.5303,105.3557,103.4311,104.5819,457006.0
2025-04-11 11:00:00,105.42,106.89,104.88,105.69,603163.0,104.5819,106.0402,104.0462,104.8497,603163.0
2025-04-11 11:30:00,105.68,106.36,105.4,106.01,238804.0,104.8398,105.5144,104.562,105.1672,238804.0
2025-04-11 12:00:00,106.07,106.24,105.46,105.97,170435.0,105.2267,105.3953,104.6215,105.1275,170435.0
2025-04-11 12:30:00,106.05,107.3,105.94,107.06,239918.0,105.2069,106.4469,105.0977,106.2088,239918.0
2025-04-11 13:00:00,107.06,107.63,106.81,106.92,311349.0,106.2088,106.7743,105.9608,106.0699,311349.0
2025-04-11 13:30:00,107.0,109.1,106.86,108.42,375023.0,106.1493,108.2326,106.0104,107.558,375023.0
2025-04-11 14:00:00,108.5,108.56,107.69,108.27,354619.0,107.6374,107.6969,106.8338,107.4092,354619.0
2025-04-11 14:30:00,108.27,108.97,107.93,108.34,428780.0,107.4092,108.1036,107.0719,107.4786,428780.0
2025-04-11 15:00:00,108.31,109.2,108.19,108.75,412203.0,107.4489,108.3318,107.3298,107.8854,412203.0
2025-04-11 15:30:00,108.77,109.16,107.89,108.03,944751.0,107.9052,108.2921,107.0322,107.1711,944751.0
2025-04-14 09:30:00,110.48,111.3,109.8,110.6,698126.0,109.6016,110.4151,108.927,109.7207,698126.0
2025-04-14 10:00:00,110.6,111.5,110.19,110.65,502521.0,109.7207,110.6135,109.3139,109.7703,502521.0
2025-04-14 10:30:00,110.73,111.13,110.52,110.93,327923.0,109.8496,110.2465,109.6413,110.0481,327923.0
2025-04-14 11:00:00,110.93,111.04,109.2,109.34,376810.0,110.0481,110.1572,108.3318,108.4707,376810.0
2025-04-14 11:30:00,109.29,109.91,108.55,108.92,215825.0,108.4211,109.0362,107.687,108.054,215825.0
2025-04-14 12:00:00,108.92,109.36,108.54,108.9,314026.0,108.054,108.4905,107.6771,108.0342,314026.0
2025-04-14 12:30:00,108.94,109.45,108.72,108.95,296272.0,108.0739,108.5798,107.8556,108.0838,296272.0
2025-04-14 13:00:00,108.94,110.17,108.9,109.75,280320.0,108.0739,109.2941,108.0342,108.8774,280320.0
2025-04-14 13:30:00,109.79,110.2,109.51,109.93,186981.0,108.9171,109.3239,108.6393,109.056,186981.0
2025-04-14 14:00:00,109.94,110.09,109.71,109.98,181457.0,109.0659,109.2147,108.8378,109.1056,181457.0
2025-04-14 14:30:00,109.96,110.25,109.8,110.06,201055.0,109.0858,109.3735,108.927,109.185,201055.0
2025-04-14 15:00:00,110.05,110.48,109.84,109.9,287398.0,109.175,109.6016,108.9667,109.0262,287398.0
2025-04-14 15:30:00,109.86,109.99,108.91,109.09,1031534.0,108.9866,109.1155,108.0441,108.2227,1031534.0
2025-04-15 09:30:00,110.09,111.96,110.06,111.42,395230.0,109.2147,111.0699,109.185,110.5342,395230.0
2025-04-15 10:00:00,111.42,112.15,110.43,111.03,389023.0,110.5342,111.2584,109.552,110.1473,389023.0
2025-04-15 10:30:00,111.14,111.69,110.8,111.23,192659.0,110.2564,110.802,109.9191,110.3457,192659.0
2025-04-15 11:00:00,111.23,111.51,111.09,111.15,277029.0,110.3457,110.6234,110.2068,110.2663,277029.0
2025-04-15 11:30:00,111.21,111.77,111.18,111.52,207027.0,110.3258,110.8814,110.2961,110.6334,207027.0
2025-04-15 12:00:00,111.51,111.75,111.35,111.55,208198.0,110.6234,110.8615,110.4647,110.6631,208198.0
2025-04-15 12:30:00,111.53,111.73,111.22,111.37,313172.0,110.6433,110.8417,110.3357,110.4846,313172.0
2025-04-15 13:00:00,111.37,111.74,111.08,111.34,199684.0,110.4846,110.8516,110.1969,110.4548,199684.0
2025-04-15 13:30:00,111.33,111.57,111.0,111.2,164113.0,110.4449,110.683,110.1175,110.3159,164113.0
2025-04-15 14:00:00,111.15,111.25,110.64,110.8,163447.0,110.2663,110.3655,109.7604,109.9191,163447.0
2025-04-15 14:30:00,110.8,111.12,110.75,110.94,142030.0,109.9191,110.2365,109.8695,110.058,142030.0
2025-04-15 15:00:00,110.93,111.14,110.7,110.89,242350.0,110.0481,110.2564,109.8199,110.0084,242350.0
2025-04-15 15:30:00,110.91,110.99,110.37,110.43,619509.0,110.0282,110.1076,109.4925,109.552,619509.0
2025-04-16 09:30:00,109.58,110.32,108.95,108.95,350283.0,108.7088,109.4429,108.0838,108.0838,350283.0
2025-04-16 10:00:00,108.9,109.4,108.57,108.88,287403.0,108.0342,108.5302,107.7068,108.0144,287403.0
2025-04-16 10:30:00,108.89,109.31,108.64,109.06,160155.0,108.0243,108.4409,107.7763,108.1929,160155.0
2025-04-16 11:00:00,109.06,109.67,108.73,109.64,245790.0,108.1929,108.7981,107.8655,108.7683,245790.0
2025-04-16 11:30:00,109.67,109.69,108.9,109.09,136349.0,108.7981,108.8179,108.0342,108.2227,136349.0
2025-04-16 12:00:00,109.09,109.19,108.9,109.1,159570.0,108.2227,108.3219,108.0342,108.2326,159570.0
2025-04-16 12:30:00,109.1,109.21,108.78,108.87,142316.0,108.2326,108.3417,107.9151,108.0044,142316.0
2025-04-16 13:00:00,108.83,109.28,108.72,109.1,147530.0,107.9647,108.4112,107.8556,108.2326,147530.0
2025-04-16 13:30:00,109.1,109.1,107.31,107.36,270416.0,108.2326,108.2326,106.4568,106.5064,270416.0
2025-04-16 14:00:00,107.32,108.4,107.32,108.09,342459.0,106.4668,107.5382,106.4668,107.2306,342459.0
2025-04-16 14:30:00,108.09,108.15,107.21,107.23,224811.0,107.2306,107.2902,106.3576,106.3775,224811.0
2025-04-16 15:00:00,107.26,107.45,106.65,106.84,312332.0,106.4072,106.5957,105.8021,105.9906,312332.0
2025-04-16 15:30:00,106.86,107.93,106.85,107.83,750558.0,106.0104,107.0719,106.0005,106.9727,750558.0
2025-04-17 09:30:00,108.52,109.5,108.15,109.38,455516.0,107.6572,108.6294,107.2902,108.5104,455516.0
2025-04-17 10:00:00,109.37,109.82,108.7,108.74,224250.0,108.5005,108.9469,107.8358,107.8755,224250.0
2025-04-17 10:30:00,108.76,109.34,108.59,108.91,94608.0,107.8953,108.4707,107.7267,108.0441,94608.0
2025-04-17 11:00:00,108.91,109.94,108.9,109.56,96729.0,108.0441,109.0659,108.0342,108.6889,96729.0
2025-04-17 11:30:00,109.61,110.0,109.56,109.59,127690.0,108.7385,109.1254,108.6889,108.7187,127690.0
2025-04-17 12:00:00,109.62,110.33,109.43,110.23,142304.0,108.7485,109.4528,108.56,109.3536,142304.0
2025-04-17 12:30:00,110.23,110.64,109.97,110.53,167595.0,109.3536,109.7604,109.0957,109.6512,167595.0
2025-04-17 13:00:00,110.56,110.75,109.89,109.93,163350.0,109.681,109.8695,109.0163,109.056,163350.0
2025-04-17 13:30:00,109.94,110.48,109.85,110.2,148335.0,109.0659,109.6016,108.9766,109.3239,148335.0
2025-04-17 14:00:00,110.25,110.58,110.14,110.27,147216.0,109.3735,109.7008,109.2643,109.3933,147216.0
2025-04-17 14:30:00,110.27,110.49,109.79,109.92,160943.0,109.3933,109.6116,108.9171,109.0461,160943.0
2025-04-17 15:00:00,109.92,110.13,109.6,109.67,218585.0,109.0461,109.2544,108.7286,108.7981,218585.0
2025-04-17 15:30:00,109.66,109.93,108.99,109.16,680269.0,108.7881,109.056,108.1235,108.2921,680269.0
2025-04-21 09:30:00,108.14,108.33,107.23,107.6,326948.0,107.2802,107.4687,106.3775,106.7445,326948.0
2025-04-21 10:00:00,107.53,107.62,106.65,106.93,306351.0,106.6751,106.7644,105.8021,106.0799,306351.0
2025-04-21 10:30:00,106.89,107.33,106.21,106.29,338603.0,106.0402,106.4767,105.3656,105.4449,338603.0
2025-04-21 11:00:00,106.32,106.46,105.79,105.93,314580.0,105.4747,105.6136,104.9489,105.0878,314580.0
2025-04-21 11:30:00,105.94,106.01,105.45,105.58,256576.0,105.0977,105.1672,104.6116,104.7406,256576.0
2025-04-21 12:00:00,105.58,106.08,105.57,105.75,176954.0,104.7406,105.2366,104.7307,104.9092,176954.0
2025-04-21 12:30:00,105.75,106.18,105.57,105.64,156219.0,104.9092,105.3358,104.7307,104.8001,156219.0
2025-04-21 13:00:00,105.69,105.84,105.31,105.43,166281.0,104.8497,104.9985,104.4727,104.5918,166281.0
2025-04-21 13:30:00,105.41,105.56,105.03,105.05,221177.0,104.5719,104.7207,104.195,104.2148,221177.0
2025-04-21 14:00:00,105.04,105.23,104.78,105.17,309790.0,104.2049,104.3934,103.9469,104.3338,309790.0
2025-04-21 14:30:00,105.18,105.36,104.97,105.09,262093.0,104.3438,104.5223,104.1354,104.2545,262093.0
2025-04-21 15:00:00,105.1,105.88,105.05,105.59,321223.0,104.2644,105.0382,104.2148,104.7505,321223.0
2025-04-21 15:30:00,105.61,106.42,105.4,106.26,1467813.0,104.7703,105.5739,104.562,105.4152,1467813.0
2025-04-22 09:30:00,108.02,109.62,107.97,109.08,321105.0,107.1612,108.7485,107.1116,108.2128,321105.0
2025-04-22 10:00:00,109.06,109.46,108.67,109.28,230053.0,108.1929,108.5897,107.806,108.4112,230053.0
2025-04-22 10:30:00,109.28,109.87,109.14,109.85,277331.0,108.4112,108.9965,108.2723,108.9766,277331.0
2025-04-22 11:00:00,109.84,110.33,109.8,109.8,268965.0,108.9667,109.4528,108.927,108.927,268965.0
2025-04-22 11:30:00,109.82,110.1,109.3,109.98,159621.0,108.9469,109.2247,108.431,109.1056,159621.0
2025-04-22 12:00:00,109.98,110.69,109.98,110.45,144280.0,109.1056,109.81,109.1056,109.5719,144280.0
2025-04-22 12:30:00,110.41,110.51,109.98,110.23,73197.0,109.5322,109.6314,109.1056,109.3536,73197.0
2025-04-22 13:00:00,110.23,110.5,109.16,109.24,185581.0,109.3536,109.6215,108.2921,108.3715,185581.0
2025-04-22 13:30:00,109.22,110.24,108.98,109.16,149069.0,108.3516,109.3635,108.1136,108.2921,149069.0
2025-04-22 14:00:00,109.19,110.07,109.17,109.94,129011.0,108.3219,109.1949,108.302,109.0659,129011.0
2025-04-22 14:30:00,109.96,110.57,109.95,110.4,142137.0,109.0858,109.6909,109.0758,109.5223,142137.0
2025-04-22 15:00:00,110.43,110.54,109.84,110.05,163586.0,109.552,109.6612,108.9667,109.175,163586.0
2025-04-22 15:30:00,110.03,110.7,109.89,110.37,573698.0,109.1552,109.8199,109.0163,109.4925,573698.0
2025-04-23 09:30:00,113.25,116.61,113.23,115.78,1032279.0,112.3496,115.6829,112.3298,114.8595,1032279.0
2025-04-23 10:00:00,115.79,116.29,114.72,115.79,510670.0,114.8694,115.3654,113.8079,114.8694,510670.0
2025-04-23 10:30:00,115.8,116.04,114.6,114.68,502436.0,114.8793,115.1174,113.6889,113.7682,502436.0
2025-04-23 11:00:00,114.72,115.08,113.44,113.65,571487.0,113.8079,114.1651,112.5381,112.7464,571487.0
2025-04-23 11:30:00,113.67,113.99,113.07,113.45,192281.0,112.7663,113.0837,112.171,112.548,192281.0
2025-04-23 12:00:00,113.48,113.49,112.43,112.96,145838.0,112.5778,112.5877,111.5361,112.0619,145838.0
2025-04-23 12:30:00,112.97,113.41,112.67,113.13,249882.0,112.0718,112.5083,111.7742,112.2306,249882.0
2025-04-23 13:00:00,113.12,113.72,112.47,113.43,198864.0,112.2206,112.8159,111.5758,112.5282,198864.0
2025-04-23 13:30:00,113.42,113.56,112.87,113.32,200045.0,112.5183,112.6571,111.9726,112.4191,200045.0
2025-04-23 14:00:00,113.36,113.44,112.36,112.37,249529.0,112.4587,112.5381,111.4667,111.4766,249529.0
2025-04-23 14:30:00,112.43,112.68,112.13,112.49,225016.0,111.5361,111.7841,111.2385,111.5956,225016.0
2025-04-23 15:00:00,112.48,112.66,111.93,112.14,221739.0,111.5857,111.7643,111.0401,111.2484,221739.0
2025-04-23 15:30:00,112.14,112.74,112.03,112.31,762658.0,111.2484,111.8437,111.1393,111.4171,762658.0
2025-04-24 09:30:00,111.87,113.61,111.24,113.6,641190.0,110.9806,112.7067,110.3556,112.6968,641190.0
2025-04-24 10:00:00,113.57,114.08,113.09,114.03,240492.0,112.6671,113.173,112.1909,113.1234,240492.0
2025-04-24 10:30:00,113.99,114.21,113.73,114.14,207523.0,113.0837,113.302,112.8258,113.2325,207523.0
2025-04-24 11:00:00,114.14,114.58,114.02,114.17,287852.0,113.2325,113.669,113.1135,113.2623,287852.0
2025-04-24 11:30:00,114.18,114.51,113.92,114.25,141534.0,113.2722,113.5996,113.0143,113.3417,141534.0
2025-04-24 12:00:00,114.27,115.24,114.21,114.85,216880.0,113.3615,114.3238,113.302,113.9369,216880.0
2025-04-24 12:30:00,114.8,115.39,114.72,115.27,231898.0,113.8873,114.4726,113.8079,114.3535,231898.0
2025-04-24 13:00:00,115.25,115.41,115.01,115.32,164391.0,114.3337,114.4924,114.0956,114.4031,164391.0
2025-04-24 13:30:00,115.31,115.54,115.11,115.17,178805.0,114.3932,114.6214,114.1948,114.2543,178805.0
2025-04-24 14:00:00,115.15,115.53,114.9,114.97,192472.0,114.2345,114.6115,113.9865,114.0559,192472.0
2025-04-24 14:30:00,115.0,115.52,114.97,115.37,285382.0,114.0857,114.6016,114.0559,114.4528,285382.0
2025-04-24 15:00:00,115.39,115.49,114.93,115.35,309925.0,114.4726,114.5718,114.0162,114.4329,309925.0
2025-04-24 15:30:00,115.35,115.9,115.17,115.59,729322.0,114.4329,114.9785,114.2543,114.671,729322.0
2025-04-25 09:30:00,115.71,116.43,114.97,115.4,421675.0,114.79,115.5043,114.0559,114.4825,421675.0
2025-04-25 10:00:00,115.6,115.93,115.0,115.19,298863.0,114.6809,115.0083,114.0857,114.2742,298863.0
2025-04-25 10:30:00,115.16,115.67,114.97,115.45,148417.0,114.2444,114.7504,114.0559,114.5321,148417.0
2025-04-25 11:00:00,115.45,115.85,115.29,115.63,143739.0,114.5321,114.9289,114.3734,114.7107,143739.0
2025-04-25 11:30:00,115.63,115.76,115.27,115.73,128253.0,114.7107,114.8397,114.3535,114.8099,128253.0
2025-04-25 12:00:00,115.74,116.25,115.74,116.18,136248.0,114.8198,115.3258,114.8198,115.2563,136248.0
2025-04-25 12:30:00,116.18,116.71,116.13,116.63,307771.0,115.2563,115.7821,115.2067,115.7027,307771.0
2025-04-25 13:00:00,116.61,117.1,116.48,117.08,200819.0,115.6829,116.169,115.5539,116.1492,200819.0
2025-04-25 13:30:00,117.08,117.09,115.9,116.09,417481.0,116.1492,116.1591,114.9785,115.167,417481.0
2025-04-25 14:00:00,116.09,116.47,116.01,116.42,221182.0,115.167,115.544,115.0877,115.4944,221182.0
2025-04-25 14:30:00,116.41,116.64,116.29,116.44,97745.0,115.4845,115.7127,115.3654,115.5142,97745.0
2025-04-25 15:00:00,116.44,116.58,116.13,116.35,164362.0,115.5142,115.6531,115.2067,115.425,164362.0
2025-04-25 15:30:00,116.3,116.46,115.91,115.98,474953.0,115.3754,115.5341,114.9885,115.0579,474953.0
2025-04-28 09:30:00,115.88,117.9,115.7,116.8,343378.0,114.9587,116.9626,114.7801,115.8714,343378.0
2025-04-28 10:00:00,116.81,117.18,116.62,116.98,196614.0,115.8813,116.2484,115.6928,116.05,196614.0
2025-04-28 10:30:00,117.01,117.03,116.35,116.43,187722.0,116.0797,116.0996,115.425,115.5043,187722.0
2025-04-28 11:00:00,116.44,116.49,115.52,115.54,174299.0,115.5142,115.5638,114.6016,114.6214,174299.0
2025-04-28 11:30:00,115.55,115.96,115.42,115.6,179222.0,114.6313,115.0381,114.5024,114.6809,179222.0
2025-04-28 12:00:00,115.59,115.62,114.88,114.96,107262.0,114.671,114.7008,113.9666,114.046,107262.0
2025-04-28 12:30:00,114.98,115.35,114.95,115.07,109891.0,114.0659,114.4329,114.0361,114.1551,109891.0
2025-04-28 13:00:00,115.07,115.16,114.77,114.8,104219.0,114.1551,114.2444,113.8575,113.8873,104219.0
2025-04-28 13:30:00,114.81,115.45,114.73,115.44,123645.0,113.8972,114.5321,113.8178,114.5222,123645.0
2025-04-28 14:00:00,115.44,115.81,113.83,115.73,150280.0,114.5222,114.8893,112.925,114.8099,150280.0
2025-04-28 14:30:00,115.72,115.87,115.61,115.77,125415.0,114.8,114.9488,114.6908,114.8496,125415.0
2025-04-28 15:00:00,115.8,115.96,115.68,115.92,155655.0,114.8793,115.0381,114.7603,114.9984,155655.0
2025-04-28 15:30:00,115.88,116.11,115.69,115.83,520465.0,114.9587,115.1869,114.7702,114.9091,520465.0
2025-04-29 09:30:00,115.38,116.13,115.16,115.19,211107.0,114.4627,115.2067,114.2444,114.2742,211107.0
2025-04-29 10:00:00,115.19,115.36,114.23,114.35,248351.0,114.2742,114.4428,113.3218,113.4409,248351.0
2025-04-29 10:30:00,114.35,115.65,114.32,115.61,195070.0,113.4409,114.7305,113.4111,114.6908,195070.0
2025-04-29 11:00:00,115.63,115.84,115.38,115.71,165459.0,114.7107,114.919,114.4627,114.79,165459.0
2025-04-29 11:30:00,115.76,115.77,115.2,115.2,112341.0,114.8397,114.8496,114.2841,114.2841,112341.0
2025-04-29 12:00:00,115.22,115.75,115.21,115.62,94726.0,114.3039,114.8297,114.294,114.7008,94726.0
2025-04-29 12:30:00,115.62,115.89,115.38,115.54,159829.0,114.7008,114.9686,114.4627,114.6214,159829.0
2025-04-29 13:00:00,115.52,115.95,115.4,115.9,92383.0,114.6016,115.0281,114.4825,114.9785,92383.0
2025-04-29 13:30:00,115.92,116.44,115.9,116.15,243486.0,114.9984,115.5142,114.9785,115.2266,243486.0
2025-04-29 14:00:00,116.18,116.28,115.94,116.17,136693.0,115.2563,115.3555,115.0182,115.2464,136693.0
2025-04-29 14:30:00,116.18,116.26,115.91,115.95,141048.0,115.2563,115.3357,114.9885,115.0281,141048.0
2025-04-29 15:00:00,115.93,116.17,115.88,116.0,222837.0,115.0083,115.2464,114.9587,115.0777,222837.0
2025-04-29 15:30:00,116.01,116.47,115.98,116.18,505486.0,115.0877,115.544,115.0579,115.2563,505486.0
2025-04-30 09:30:00,113.11,114.01,112.03,112.27,311630.0,113.11,114.01,112.03,112.27,311630.0
2025-04-30 10:00:00,112.18,113.59,112.17,113.5,163441.0,112.18,113.59,112.17,113.5,163441.0
2025-04-30 10:30:00,113.51,113.75,113.21,113.55,251872.0,113.51,113.75,113.21,113.55,251872.0
2025-04-30 11:00:00,113.6,114.06,113.56,113.8,718489.0,113.6,114.06,113.56,113.8,718489.0
2025-04-30 11:30:00,113.8,114.39,113.75,114.33,110962.0,113.8,114.39,113.75,114.33,110962.0
2025-04-30 12:00:00,114.33,114.51,113.95,113.97,128051.0,114.33,114.51,113.95,113.97,128051.0
2025-04-30 12:30:00,113.96,114.43,113.82,114.41,67758.0,113.96,114.43,113.82,114.41,67758.0
2025-04-30 13:00:00,114.41,114.5,113.71,114.43,113413.0,114.41,114.5,113.71,114.43,113413.0
2025-04-30 13:30:00,114.37,114.7,114.35,114.57,75082.0,114.37,114.7,114.35,114.57,75082.0
2025-04-30 14:00:00,114.55,115.27,114.26,114.36,155082.0,114.55,115.27,114.26,114.36,155082.0
2025-04-30 14:30:00,114.38,114.58,113.86,113.9,86450.0,114.38,114.58,113.86,113.9,86450.0
2025-04-30 15:00:00,113.91,114.39,113.9,114.16,106026.0,113.91,114.39,113.9,114.16,106026.0
2025-04-30 15:30:00,114.18,115.82,114.01,115.32,619692.0,114.18,115.82,114.01,115.32,619692.0
2025-05-01 09:30:00,115.54,115.88,114.67,115.24,335383.0,115.54,115.88,114.67,115.24,335383.0
2025-05-01 10:00:00,115.23,116.55,115.19,116.33,316984.0,115.23,116.55,115.19,116.33,316984.0
2025-05-01 10:30:00,116.35,116.38,115.85,116.37,144360.0,116.35,116.38,115.85,116.37,144360.0
2025-05-01 11:00:00,116.35,117.13,116.32,117.04,322786.0,116.35,117.13,116.32,117.04,322786.0
2025-05-01 11:30:00,117.08,117.17,116.39,116.61,328382.0,117.08,117.17,116.39,116.61,328382.0
2025-05-01 12:00:00,116.61,117.0,116.55,116.82,311807.0,116.61,117.0,116.55,116.82,311807.0
2025-05-01 12:30:00,116.8,117.13,116.71,116.8,120663.0,116.8,117.13,116.71,116.8,120663.0
2025-05-01 13:00:00,116.82,117.51,116.77,117.44,178669.0,116.82,117.51,116.77,117.44,178669.0
2025-05-01 13:30:00,117.42,117.42,117.03,117.13,131481.0,117.42,117.42,117.03,117.13,131481.0
2025-05-01 14:00:00,117.1,117.42,117.08,117.25,156299.0,117.1,117.42,117.08,117.25,156299.0
2025-05-01 14:30:00,117.28,117.42,117.18,117.36,149477.0,117.28,117.42,117.18,117.36,149477.0
2025-05-01 15:00:00,117.38,117.52,117.21,117.48,198914.0,117.38,117.52,117.21,117.48,198914.0
2025-05-01 15:30:00,117.48,117.82,116.66,116.77,993071.0,117.48,117.82,116.66,116.77,993071.0
2025-05-02 09:30:00,119.3,120.3,118.46,118.77,459626.0,119.3,120.3,118.46,118.77,459626.0
2025-05-02 10:00:00,118.85,119.8,118.75,119.78,372554.0,118.85,119.8,118.75,119.78,372554.0
2025-05-02 10:30:00,119.79,119.79,119.17,119.48,101261.0,119.79,119.79,119.17,119.48,101261.0
2025-05-02 11:00:00,119.51,119.62,119.09,119.17,186792.0,119.51,119.62,119.09,119.17,186792.0
2025-05-02 11:30:00,119.2,119.84,119.08,119.79,135580.0,119.2,119.84,119.08,119.79,135580.0
2025-05-02 12:00:00,119.82,120.36,119.75,120.05,567281.0,119.82,120.36,119.75,120.05,567281.0
2025-05-02 12:30:00,120.04,120.33,119.89,120.31,154138.0,120.04,120.33,119.89,120.31,154138.0
2025-05-02 13:00:00,120.31,120.35,119.83,119.92,157430.0,120.31,120.35,119.83,119.92,157430.0
2025-05-02 13:30:00,119.94,120.1,119.8,120.0,234685.0,119.94,120.1,119.8,120.0,234685.0
2025-05-02 14:00:00,120.02,120.26,119.98,120.02,95117.0,120.02,120.26,119.98,120.02,95117.0
2025-05-02 14:30:00,120.02,120.14,119.61,119.8,99940.0,120.02,120.14,119.61,119.8,99940.0
2025-05-02 15:00:00,119.78,120.28,119.58,120.23,205784.0,119.78,120.28,119.58,120.23,205784.0
2025-05-02 15:30:00,120.21,120.5,119.88,120.17,924737.0,120.21,120.5,119.88,120.17,924737.0
2025-05-05 09:30:00,118.74,119.67,118.39,119.52,455552.0,118.74,119.67,118.39,119.52,455552.0
2025-05-05 10:00:00,119.56,120.12,119.51,120.07,280335.0,119.56,120.12,119.51,120.07,280335.0
2025-05-05 10:30:00,120.06,120.49,119.94,120.45,270862.0,120.06,120.49,119.94,120.45,270862.0
2025-05-05 11:00:00,120.45,120.6,120.18,120.25,272076.0,120.45,120.6,120.18,120.25,272076.0
2025-05-05 11:30:00,120.27,120.57,120.16,120.42,199945.0,120.27,120.57,120.16,120.42,199945.0
2025-05-05 12:00:00,120.42,120.74,120.39,120.5,216584.0,120.42,120.74,120.39,120.5,216584.0
2025-05-05 12:30:00,120.48,120.81,120.45,120.8,122966.0,120.48,120.81,120.45,120.8,122966.0
2025-05-05 13:00:00,120.79,120.81,120.57,120.58,168587.0,120.79,120.81,120.57,120.58,168587.0
2025-05-05 13:30:00,120.58,120.83,120.55,120.7,243542.0,120.58,120.83,120.55,120.7,243542.0
2025-05-05 14:00:00,120.7,120.87,120.58,120.65,161108.0,120.7,120.87,120.58,120.65,161108.0
2025-05-05 14:30:00,120.63,120.68,120.19,120.25,178901.0,120.63,120.68,120.19,120.25,178901.0
2025-05-05 15:00:00,120.23,120.3,120.01,120.1,313028.0,120.23,120.3,120.01,120.1,313028.0
2025-05-05 15:30:00,120.1,120.18,119.51,119.57,736095.0,120.1,120.18,119.51,119.57,736095.0
2025-05-06 09:30:00,117.81,118.35,117.21,117.83,409096.0,117.81,118.35,117.21,117.83,409096.0
2025-05-06 10:00:00,117.82,118.82,117.5,118.55,165753.0,117.82,118.82,117.5,118.55,165753.0
2025-05-06 10:30:00,118.56,118.75,118.31,118.38,210452.0,118.56,118.75,118.31,118.38,210452.0
2025-05-06 11:00:00,118.44,118.83,118.31,118.72,209869.0,118.44,118.83,118.31,118.72,209869.0
2025-05-06 11:30:00,118.73,118.94,118.53,118.54,251307.0,118.73,118.94,118.53,118.54,251307.0
2025-05-06 12:00:00,118.58,119.15,118.41,118.65,208230.0,118.58,119.15,118.41,118.65,208230.0
2025-05-06 12:30:00,118.64,118.88,118.12,118.15,117778.0,118.64,118.88,118.12,118.15,117778.0
2025-05-06 13:00:00,118.16,118.51,118.05,118.36,216229.0,118.16,118.51,118.05,118.36,216229.0
2025-05-06 13:30:00,118.35,118.49,118.02,118.06,135065.0,118.35,118.49,118.02,118.06,135065.0
2025-05-06 14:00:00,118.06,118.8,118.04,118.8,167486.0,118.06,118.8,118.04,118.8,167486.0
2025-05-06 14:30:00,118.8,118.82,118.58,118.79,132101.0,118.8,118.82,118.58,118.79,132101.0
2025-05-06 15:00:00,118.78,118.83,118.45,118.67,154278.0,118.78,118.83,118.45,118.67,154278.0
2025-05-06 15:30:00,118.67,118.91,118.17,118.3,1032129.0,118.67,118.91,118.17,118.3,1032129.0
2025-05-07 09:30:00,118.33,119.22,118.2,119.04,277623.0,118.33,119.22,118.2,119.04,277623.0
2025-05-07 10:00:00,119.05,119.46,118.93,119.46,122399.0,119.05,119.46,118.93,119.46,122399.0
2025-05-07 10:30:00,119.42,119.49,119.07,119.26,118046.0,119.42,119.49,119.07,119.26,118046.0
2025-05-07 11:00:00,119.23,119.53,119.18,119.52,130969.0,119.23,119.53,119.18,119.52,130969.0
2025-05-07 11:30:00,119.5,119.65,119.29,119.56,116406.0,119.5,119.65,119.29,119.56,116406.0
2025-05-07 12:00:00,119.53,119.81,119.42,119.49,101120.0,119.53,119.81,119.42,119.49,101120.0
2025-05-07 12:30:00,119.49,119.91,119.49,119.84,101815.0,119.49,119.91,119.49,119.84,101815.0
2025-05-07 13:00:00,119.85,119.9,119.71,119.83,64544.0,119.85,119.9,119.71,119.83,64544.0
2025-05-07 13:30:00,119.84,119.96,119.51,119.57,356494.0,119.84,119.96,119.51,119.57,356494.0
2025-05-07 14:00:00,119.57,120.0,118.72,119.06,233501.0,119.57,120.0,118.72,119.06,233501.0
2025-05-07 14:30:00,119.08,119.83,118.94,119.75,127656.0,119.08,119.83,118.94,119.75,127656.0
2025-05-07 15:00:00,119.73,119.78,118.9,118.93,173391.0,119.73,119.78,118.9,118.93,173391.0
2025-05-07 15:30:00,118.98,119.94,118.73,119.09,507449.0,118.98,119.94,118.73,119.09,507449.0
2025-05-08 09:30:00,119.99,121.37,119.99,121.23,417752.0,119.99,121.37,119.99,121.23,417752.0
2025-05-08 10:00:00,121.22,121.43,120.41,121.17,188267.0,121.22,121.43,120.41,121.17,188267.0
2025-05-08 10:30:00,121.15,121.6,120.54,120.76,178710.0,121.15,121.6,120.54,120.76,178710.0
2025-05-08 11:00:00,120.76,122.13,120.62,121.94,191921.0,120.76,122.13,120.62,121.94,191921.0
2025-05-08 11:30:00,121.95,122.65,121.69,122.51,316726.0,121.95,122.65,121.69,122.51,316726.0
2025-05-08 12:00:00,122.5,122.92,122.35,122.64,258406.0,122.5,122.92,122.35,122.64,258406.0
2025-05-08 12:30:00,122.67,123.25,122.66,123.22,196525.0,122.67,123.25,122.66,123.22,196525.0
2025-05-08 13:00:00,123.22,123.26,122.9,122.97,190944.0,123.22,123.26,122.9,122.97,190944.0
2025-05-08 13:30:00,122.97,123.08,122.57,122.61,150365.0,122.97,123.08,122.57,122.61,150365.0
2025-05-08 14:00:00,122.61,122.99,122.57,122.92,139303.0,122.61,122.99,122.57,122.92,139303.0
2025-05-08 14:30:00,122.94,122.94,122.58,122.63,159538.0,122.94,122.94,122.58,122.63,159538.0
2025-05-08 15:00:00,122.61,123.05,122.49,123.05,222527.0,122.61,123.05,122.49,123.05,222527.0
2025-05-08 15:30:00,123.05,123.05,121.78,121.92,625386.0,123.05,123.05,121.78,121.92,625386.0
2025-05-09 09:30:00,122.49,123.23,122.15,123.0,257462.0,122.49,123.23,122.15,123.0,257462.0
2025-05-09 10:00:00,122.97,123.02,121.88,122.08,188518.0,122.97,123.02,121.88,122.08,188518.0
2025-05-09 10:30:00,122.08,122.18,121.59,121.93,193004.0,122.08,122.18,121.59,121.93,193004.0
2025-05-09 11:00:00,121.92,122.14,121.65,122.05,129862.0,121.92,122.14,121.65,122.05,129862.0
2025-05-09 11:30:00,122.05,122.17,121.74,121.99,164915.0,122.05,122.17,121.74,121.99,164915.0
2025-05-09 12:00:00,122.01,122.09,121.55,121.57,87676.0,122.01,122.09,121.55,121.57,87676.0
2025-05-09 12:30:00,121.59,121.81,121.48,121.6,69857.0,121.59,121.81,121.48,121.6,69857.0
2025-05-09 13:00:00,121.58,121.87,121.5,121.81,98864.0,121.58,121.87,121.5,121.81,98864.0
2025-05-09 13:30:00,121.79,122.02,121.67,121.96,81352.0,121.79,122.02,121.67,121.96,81352.0
2025-05-09 14:00:00,121.96,121.97,121.66,121.69,114227.0,121.96,121.97,121.66,121.69,114227.0
2025-05-09 14:30:00,121.7,121.92,121.7,121.81,94661.0,121.7,121.92,121.7,121.81,94661.0
2025-05-09 15:00:00,121.79,122.02,121.69,121.69,162825.0,121.79,122.02,121.69,121.69,162825.0
2025-05-09 15:30:00,121.69,121.78,121.46,121.69,394635.0,121.69,121.78,121.46,121.69,394635.0
2025-05-12 09:30:00,127.42,129.2,126.98,128.22,1076207.0,127.42,129.2,126.98,128.22,1076207.0
2025-05-12 10:00:00,128.23,128.33,127.32,127.47,591869.0,128.23,128.33,127.32,127.47,591869.0
2025-05-12 10:30:00,127.47,127.81,126.51,127.51,284564.0,127.47,127.81,126.51,127.51,284564.0
2025-05-12 11:00:00,127.53,127.67,126.76,126.99,280026.0,127.53,127.67,126.76,126.99,280026.0
2025-05-12 11:30:00,127.01,127.08,126.44,126.51,241806.0,127.01,127.08,126.44,126.51,241806.0
2025-05-12 12:00:00,126.52,127.0,126.48,126.8,181045.0,126.52,127.0,126.48,126.8,181045.0
2025-05-12 12:30:00,126.82,127.35,126.8,127.3,164062.0,126.82,127.35,126.8,127.3,164062.0
2025-05-12 13:00:00,127.29,127.55,127.12,127.2,231426.0,127.29,127.55,127.12,127.2,231426.0
2025-05-12 13:30:00,127.2,127.31,126.99,127.17,228847.0,127.2,127.31,126.99,127.17,228847.0
2025-05-12 14:00:00,127.18,127.45,127.16,127.27,205451.0,127.18,127.45,127.16,127.27,205451.0
2025-05-12 14:30:00,127.28,127.58,127.24,127.28,215742.0,127.28,127.58,127.24,127.28,215742.0
2025-05-12 15:00:00,127.27,127.31,126.7,126.72,349915.0,127.27,127.31,126.7,126.72,349915.0
2025-05-12 15:30:00,126.73,127.11,126.56,127.1,984299.0,126.73,127.11,126.56,127.1,984299.0
2025-05-13 09:30:00,127.76,128.31,127.23,128.28,291808.0,127.76,128.31,127.23,128.28,291808.0
2025-05-13 10:00:00,128.3,128.85,128.21,128.68,197024.0,128.3,128.85,128.21,128.68,197024.0
2025-05-13 10:30:00,128.7,128.91,128.41,128.86,248782.0,128.7,128.91,128.41,128.86,248782.0
2025-05-13 11:00:00,128.84,129.18,128.79,129.07,153009.0,128.84,129.18,128.79,129.07,153009.0
2025-05-13 11:30:00,129.06,129.75,128.94,129.4,214070.0,129.06,129.75,128.94,129.4,214070.0
2025-05-13 12:00:00,129.37,129.38,129.0,129.03,171412.0,129.37,129.38,129.0,129.03,171412.0
2025-05-13 12:30:00,129.05,129.46,129.02,129.11,130933.0,129.05,129.46,129.02,129.11,130933.0
2025-05-13 13:00:00,129.13,129.59,129.05,129.53,189687.0,129.13,129.59,129.05,129.53,189687.0
2025-05-13 13:30:00,129.52,129.73,129.45,129.53,280790.0,129.52,129.73,129.45,129.53,280790.0
2025-05-13 14:00:00,129.53,129.74,129.41,129.68,185168.0,129.53,129.74,129.41,129.68,185168.0
2025-05-13 14:30:00,129.68,130.08,129.6,129.96,260326.0,129.68,130.08,129.6,129.96,260326.0
2025-05-13 15:00:00,129.94,130.11,129.74,129.77,244914.0,129.94,130.11,129.74,129.77,244914.0
2025-05-13 15:30:00,129.78,129.99,129.32,129.34,579897.0,129.78,129.99,129.32,129.34,579897.0
2025-05-14 09:30:00,129.36,130.43,129.13,130.08,299708.0,129.36,130.43,129.13,130.08,299708.0
2025-05-14 10:00:00,130.07,130.58,129.88,130.28,317656.0,130.07,130.58,129.88,130.28,317656.0
2025-05-14 10:30:00,130.23,130.69,130.1,130.45,226490.0,130.23,130.69,130.1,130.45,226490.0
2025-05-14 11:00:00,130.45,130.62,129.91,130.6,127421.0,130.45,130.62,129.91,130.6,127421.0
2025-05-14 11:30:00,130.57,130.7,130.16,130.22,151100.0,130.57,130.7,130.16,130.22,151100.0
2025-05-14 12:00:00,130.22,130.41,130.05,130.05,159552.0,130.22,130.41,130.05,130.05,159552.0
2025-05-14 12:30:00,130.08,130.29,129.93,130.02,126778.0,130.08,130.29,129.93,130.02,126778.0
2025-05-14 13:00:00,130.04,130.14,129.52,129.72,107730.0,130.04,130.14,129.52,129.72,107730.0
2025-05-14 13:30:00,129.74,130.24,129.72,130.24,133384.0,129.74,130.24,129.72,130.24,133384.0
2025-05-14 14:00:00,130.25,130.49,130.2,130.25,169567.0,130.25,130.49,130.2,130.25,169567.0
2025-05-14 14:30:00,130.27,130.81,130.27,130.64,223618.0,130.27,130.81,130.27,130.64,223618.0
2025-05-14 15:00:00,130.66,130.93,130.42,130.55,353287.0,130.66,130.93,130.42,130.55,353287.0
2025-05-14 15:30:00,130.54,131.57,130.54,131.04,1035894.0,130.54,131.57,130.54,131.04,1035894.0
2025-05-15 09:30:00,130.26,131.7,130.02,130.44,667654.0,130.26,131.7,130.02,130.44,667654.0
2025-05-15 10:00:00,130.48,131.39,130.48,131.12,418817.0,130.48,131.39,130.48,131.12,418817.0
2025-05-15 10:30:00,131.11,131.35,130.84,131.16,341202.0,131.11,131.35,130.84,131.16,341202.0
2025-05-15 11:00:00,131.18,131.5,130.94,131.4,146591.0,131.18,131.5,130.94,131.4,146591.0
2025-05-15 11:30:00,131.43,131.71,131.35,131.69,151939.0,131.43,131.71,131.35,131.69,151939.0
2025-05-15 12:00:00,131.71,132.06,131.45,131.58,240321.0,131.71,132.06,131.45,131.58,240321.0
2025-05-15 12:30:00,131.57,131.93,131.49,131.82,245001.0,131.57,131.93,131.49,131.82,245001.0
2025-05-15 13:00:00,131.82,131.92,131.51,131.83,260306.0,131.82,131.92,131.51,131.83,260306.0
2025-05-15 13:30:00,131.84,132.09,131.68,132.04,187094.0,131.84,132.09,131.68,132.04,187094.0
2025-05-15 14:00:00,132.05,132.61,131.97,132.46,362027.0,132.05,132.61,131.97,132.46,362027.0
2025-05-15 14:30:00,132.46,132.81,132.4,132.8,186079.0,132.46,132.81,132.4,132.8,186079.0
2025-05-15 15:00:00,132.81,133.03,132.51,132.64,267510.0,132.81,133.03,132.51,132.64,267510.0
2025-05-15 15:30:00,132.65,132.82,132.33,132.58,791145.0,132.65,132.82,132.33,132.58,791145.0
2025-05-16 09:30:00,132.28,132.66,131.79,132.62,610098.0,132.28,132.66,131.79,132.62,610098.0
2025-05-16 10:00:00,132.61,132.61,132.14,132.25,190985.0,132.61,132.61,132.14,132.25,190985.0
2025-05-16 10:30:00,132.28,132.32,131.83,132.21,180823.0,132.28,132.32,131.83,132.21,180823.0
2025-05-16 11:00:00,132.24,132.58,132.22,132.4,153767.0,132.24,132.58,132.22,132.4,153767.0
2025-05-16 11:30:00,132.41,132.56,132.26,132.35,102429.0,132.41,132.56,132.26,132.35,102429.0
2025-05-16 12:00:00,132.34,132.75,132.31,132.56,115295.0,132.34,132.75,132.31,132.56,115295.0
2025-05-16 12:30:00,132.55,132.69,132.48,132.55,111113.0,132.55,132.69,132.48,132.55,111113.0
2025-05-16 13:00:00,132.55,132.98,132.52,132.91,108951.0,132.55,132.98,132.52,132.91,108951.0
2025-05-16 13:30:00,132.9,132.95,132.54,132.6,110185.0,132.9,132.95,132.54,132.6,110185.0
2025-05-16 14:00:00,132.59,132.79,132.43,132.76,166675.0,132.59,132.79,132.43,132.76,166675.0
2025-05-16 14:30:00,132.75,132.8,132.55,132.59,139824.0,132.75,132.8,132.55,132.59,139824.0
2025-05-16 15:00:00,132.59,132.72,132.33,132.37,190962.0,132.59,132.72,132.33,132.37,190962.0
2025-05-16 15:30:00,132.36,132.6,132.03,132.18,920585.0,132.36,132.6,132.03,132.18,920585.0
2025-05-19 09:30:00,130.3,131.62,130.3,131.47,470858.0,130.3,131.62,130.3,131.47,470858.0
2025-05-19 10:00:00,131.44,132.14,131.38,131.59,167053.0,131.44,132.14,131.38,131.59,167053.0
2025-05-19 10:30:00,131.59,131.76,130.92,130.96,164499.0,131.59,131.76,130.92,130.96,164499.0
2025-05-19 11:00:00,130.95,131.22,129.07,129.62,780185.0,130.95,131.22,129.07,129.62,780185.0
2025-05-19 11:30:00,129.61,130.9,129.57,130.87,311593.0,129.61,130.9,129.57,130.87,311593.0
2025-05-19 12:00:00,130.87,131.14,130.79,131.09,123742.0,130.87,131.14,130.79,131.09,123742.0
2025-05-19 12:30:00,131.07,131.26,130.94,131.19,149946.0,131.07,131.26,130.94,131.19,149946.0
2025-05-19 13:00:00,131.19,131.65,131.12,131.46,115232.0,131.19,131.65,131.12,131.46,115232.0
2025-05-19 13:30:00,131.46,131.48,131.01,131.04,155526.0,131.46,131.48,131.01,131.04,155526.0
2025-05-19 14:00:00,131.03,131.22,130.83,130.89,152170.0,131.03,131.22,130.83,130.89,152170.0
2025-05-19 14:30:00,130.89,131.07,130.76,131.07,189388.0,130.89,131.07,130.76,131.07,189388.0
2025-05-19 15:00:00,131.08,131.15,130.63,130.71,183992.0,131.08,131.15,130.63,130.71,183992.0
2025-05-19 15:30:00,130.71,130.92,130.57,130.83,545559.0,130.71,130.92,130.57,130.83,545559.0
2025-05-20 09:30:00,129.87,130.39,129.21,129.46,358986.0,129.87,130.39,129.21,129.46,358986.0
2025-05-20 10:00:00,129.46,129.77,129.43,129.66,237012.0,129.46,129.77,129.43,129.66,237012.0
2025-05-20 10:30:00,129.64,129.98,129.43,129.48,165689.0,129.64,129.98,129.43,129.48,165689.0
2025-05-20 11:00:00,129.46,129.46,129.28,129.46,136657.0,129.46,129.46,129.28,129.46,136657.0
2025-05-20 11:30:00,129.47,129.58,129.35,129.35,101846.0,129.47,129.58,129.35,129.35,101846.0
2025-05-20 12:00:00,129.35,129.48,129.02,129.09,139856.0,129.35,129.48,129.02,129.09,139856.0
2025-05-20 12:30:00,129.06,129.16,128.98,129.1,105329.0,129.06,129.16,128.98,129.1,105329.0
2025-05-20 13:00:00,129.11,129.39,129.09,129.21,135566.0,129.11,129.39,129.09,129.21,135566.0
2025-05-20 13:30:00,129.22,129.25,128.75,128.84,219282.0,129.22,129.25,128.75,128.84,219282.0
2025-05-20 14:00:00,128.81,128.92,128.3,128.33,191184.0,128.81,128.92,128.3,128.33,191184.0
2025-05-20 14:30:00,128.32,128.66,128.3,128.58,228020.0,128.32,128.66,128.3,128.58,228020.0
2025-05-20 15:00:00,128.56,128.81,128.12,128.75,284104.0,128.56,128.81,128.12,128.75,284104.0
2025-05-20 15:30:00,128.77,129.24,128.76,129.12,651862.0,128.77,129.24,128.76,129.12,651862.0
2025-05-21 09:30:00,128.09,128.64,127.91,128.2,279732.0,128.09,128.64,127.91,128.2,279732.0
2025-05-21 10:00:00,128.24,128.44,127.88,128.1,148264.0,128.24,128.44,127.88,128.1,148264.0
2025-05-21 10:30:00,128.09,128.14,127.24,127.59,126154.0,128.09,128.14,127.24,127.59,126154.0
2025-05-21 11:00:00,127.57,127.93,127.49,127.67,156980.0,127.57,127.93,127.49,127.67,156980.0
2025-05-21 11:30:00,127.66,128.13,127.62,128.02,119821.0,127.66,128.13,127.62,128.02,119821.0
2025-05-21 12:00:00,128.02,128.24,127.91,128.02,78233.0,128.02,128.24,127.91,128.02,78233.0
2025-05-21 12:30:00,128.02,128.3,127.98,128.01,65598.0,128.02,128.3,127.98,128.01,65598.0
2025-05-21 13:00:00,127.99,128.09,125.84,125.85,198981.0,127.99,128.09,125.84,125.85,198981.0
2025-05-21 13:30:00,125.81,126.57,125.53,126.21,211337.0,125.81,126.57,125.53,126.21,211337.0
2025-05-21 14:00:00,126.23,126.35,125.72,125.94,374995.0,126.23,126.35,125.72,125.94,374995.0
2025-05-21 14:30:00,125.94,126.14,125.51,125.52,169239.0,125.94,126.14,125.51,125.52,169239.0
2025-05-21 15:00:00,125.55,125.67,125.07,125.19,273439.0,125.55,125.67,125.07,125.19,273439.0
2025-05-21 15:30:00,125.19,125.81,125.19,125.26,792272.0,125.19,125.81,125.19,125.26,792272.0
2025-05-22 09:30:00,124.61,125.75,124.6,125.45,308277.0,124.61,125.75,124.6,125.45,308277.0
2025-05-22 10:00:00,125.45,125.9,125.28,125.44,227042.0,125.45,125.9,125.28,125.44,227042.0
2025-05-22 10:30:00,125.46,125.69,125.18,125.54,247067.0,125.46,125.69,125.18,125.54,247067.0
2025-05-22 11:00:00,125.55,126.26,125.54,126.08,136253.0,125.55,126.26,125.54,126.08,136253.0
2025-05-22 11:30:00,126.05,126.41,126.02,126.35,129557.0,126.05,126.41,126.02,126.35,129557.0
2025-05-22 12:00:00,126.36,126.7,126.27,126.28,95663.0,126.36,126.7,126.27,126.28,95663.0
2025-05-22 12:30:00,126.28,126.37,126.12,126.19,84611.0,126.28,126.37,126.12,126.19,84611.0
2025-05-22 13:00:00,126.18,126.6,126.04,126.54,101978.0,126.18,126.6,126.04,126.54,101978.0
2025-05-22 13:30:00,126.56,126.71,126.48,126.59,130231.0,126.56,126.71,126.48,126.59,130231.0
2025-05-22 14:00:00,126.57,126.84,126.53,126.79,121039.0,126.57,126.84,126.53,126.79,121039.0
2025-05-22 14:30:00,126.78,126.88,126.6,126.8,108212.0,126.78,126.88,126.6,126.8,108212.0
2025-05-22 15:00:00,126.81,127.07,126.71,126.98,235103.0,126.81,127.07,126.71,126.98,235103.0
2025-05-22 15:30:00,126.99,127.0,126.1,126.25,619684.0,126.99,127.0,126.1,126.25,619684.0
2025-05-23 09:30:00,124.1,125.46,123.88,125.26,271407.0,124.1,125.46,123.88,125.26,271407.0
2025-05-23 10:00:00,125.25,125.69,125.19,125.44,215031.0,125.25,125.69,125.19,125.44,215031.0
2025-05-23 10:30:00,125.5,125.75,125.28,125.34,140930.0,125.5,125.75,125.28,125.34,140930.0
2025-05-23 11:00:00,125.33,125.57,125.16,125.56,75157.0,125.33,125.57,125.16,125.56,75157.0
2025-05-23 11:30:00,125.54,125.82,125.4,125.46,81895.0,125.54,125.82,125.4,125.46,81895.0
2025-05-23 12:00:00,125.44,125.75,125.32,125.66,82715.0,125.44,125.75,125.32,125.66,82715.0
2025-05-23 12:30:00,125.64,125.84,125.44,125.6,67206.0,125.64,125.84,125.44,125.6,67206.0
2025-05-23 13:00:00,125.59,126.33,125.51,126.3,132752.0,125.59,126.33,125.51,126.3,132752.0
2025-05-23 13:30:00,126.28,126.51,126.08,126.32,78478.0,126.28,126.51,126.08,126.32,78478.0
2025-05-23 14:00:00,126.32,126.57,125.97,126.16,92067.0,126.32,126.57,125.97,126.16,92067.0
2025-05-23 14:30:00,126.23,126.44,126.21,126.23,82556.0,126.23,126.44,126.21,126.23,82556.0
2025-05-23 15:00:00,126.23,126.41,126.11,126.2,122639.0,126.23,126.41,126.11,126.2,122639.0
2025-05-23 15:30:00,126.19,126.42,125.84,126.08,311148.0,126.19,126.42,125.84,126.08,311148.0
2025-05-27 09:30:00,127.67,127.75,126.82,127.57,301051.0,127.67,127.75,126.82,127.57,301051.0
2025-05-27 10:00:00,127.55,128.77,127.55,128.68,258465.0,127.55,128.77,127.55,128.68,258465.0
2025-05-27 10:30:00,128.66,128.73,128.4,128.53,154053.0,128.66,128.73,128.4,128.53,154053.0
2025-05-27 11:00:00,128.53,128.76,128.52,128.76,163776.0,128.53,128.76,128.52,128.76,163776.0
2025-05-27 11:30:00,128.75,128.99,128.56,128.93,126340.0,128.75,128.99,128.56,128.93,126340.0
2025-05-27 12:00:00,128.93,129.09,128.8,129.0,140924.0,128.93,129.09,128.8,129.0,140924.0
2025-05-27 12:30:00,129.0,129.26,128.94,128.99,87727.0,129.0,129.26,128.94,128.99,87727.0
2025-05-27 13:00:00,129.0,129.49,128.96,129.36,175659.0,129.0,129.49,128.96,129.36,175659.0
2025-05-27 13:30:00,129.36,129.52,129.26,129.47,261256.0,129.36,129.52,129.26,129.47,261256.0
2025-05-27 14:00:00,129.47,129.53,129.26,129.39,99994.0,129.47,129.53,129.26,129.39,99994.0
2025-05-27 14:30:00,129.4,129.48,129.22,129.24,90642.0,129.4,129.48,129.22,129.24,90642.0
2025-05-27 15:00:00,129.24,129.33,129.02,129.06,173908.0,129.24,129.33,129.02,129.06,173908.0
2025-05-27 15:30:00,129.05,129.25,128.99,129.24,494189.0,129.05,129.25,128.99,129.24,494189.0
2025-05-28 09:30:00,129.21,129.42,128.4,128.62,252895.0,129.21,129.42,128.4,128.62,252895.0
2025-05-28 10:00:00,128.61,128.66,127.91,128.05,190771.0,128.61,128.66,127.91,128.05,190771.0
2025-05-28 10:30:00,128.06,128.17,127.58,127.62,132970.0,128.06,128.17,127.58,127.62,132970.0
2025-05-28 11:00:00,127.63,127.96,127.39,127.4,132864.0,127.63,127.96,127.39,127.4,132864.0
2025-05-28 11:30:00,127.4,127.66,127.27,127.44,116594.0,127.4,127.66,127.27,127.44,116594.0
2025-05-28 12:00:00,127.46,127.83,127.46,127.79,87328.0,127.46,127.83,127.46,127.79,87328.0
2025-05-28 12:30:00,127.8,127.95,127.73,127.89,97018.0,127.8,127.95,127.73,127.89,97018.0
2025-05-28 13:00:00,127.89,128.16,127.85,127.99,70378.0,127.89,128.16,127.85,127.99,70378.0
2025-05-28 13:30:00,128.0,128.05,127.88,127.97,75364.0,128.0,128.05,127.88,127.97,75364.0
2025-05-28 14:00:00,127.98,128.26,127.97,128.24,78539.0,127.98,128.26,127.97,128.24,78539.0
2025-05-28 14:30:00,128.27,128.33,127.67,128.05,94764.0,128.27,128.33,127.67,128.05,94764.0
2025-05-28 15:00:00,128.04,128.28,127.97,127.98,113624.0,128.04,128.28,127.97,127.98,113624.0
2025-05-28 15:30:00,127.98,128.04,127.32,127.5,368783.0,127.98,128.04,127.32,127.5,368783.0
2025-05-29 09:30:00,128.1,128.4,126.92,127.59,243479.0,128.1,128.4,126.92,127.59,243479.0
2025-05-29 10:00:00,127.51,127.84,126.98,127.46,195162.0,127.51,127.84,126.98,127.46,195162.0
2025-05-29 10:30:00,127.43,127.73,127.11,127.67,94328.0,127.43,127.73,127.11,127.67,94328.0
2025-05-29 11:00:00,127.68,127.95,127.27,127.85,79709.0,127.68,127.95,127.27,127.85,79709.0
2025-05-29 11:30:00,127.86,127.86,126.99,127.29,103375.0,127.86,127.86,126.99,127.29,103375.0
2025-05-29 12:00:00,127.26,127.67,127.07,127.53,67826.0,127.26,127.67,127.07,127.53,67826.0
2025-05-29 12:30:00,127.51,127.84,127.51,127.76,101592.0,127.51,127.84,127.51,127.76,101592.0
2025-05-29 13:00:00,127.78,127.91,127.61,127.66,55869.0,127.78,127.91,127.61,127.66,55869.0
2025-05-29 13:30:00,127.66,127.94,127.62,127.77,64468.0,127.66,127.94,127.62,127.77,64468.0
2025-05-29 14:00:00,127.79,128.0,127.68,127.78,86845.0,127.79,128.0,127.68,127.78,86845.0
2025-05-29 14:30:00,127.84,128.16,127.77,127.9,67059.0,127.84,128.16,127.77,127.9,67059.0
2025-05-29 15:00:00,127.9,128.04,127.76,127.78,100057.0,127.9,128.04,127.76,127.78,100057.0
2025-05-29 15:30:00,127.78,128.2,127.77,128.17,329024.0,127.78,128.2,127.77,128.17,329024.0
2025-05-30 09:30:00,127.61,127.61,126.59,126.6,165001.0,127.61,127.61,126.59,126.6,165001.0
2025-05-30 10:00:00,126.63,127.6,126.59,127.43,126578.0,126.63,127.6,126.59,127.43,126578.0
2025-05-30 10:30:00,127.48,127.74,127.32,127.38,100861.0,127.48,127.74,127.32,127.38,100861.0
2025-05-30 11:00:00,127.38,127.79,127.29,127.74,94767.0,127.38,127.79,127.29,127.74,94767.0
2025-05-30 11:30:00,127.73,127.84,127.2,127.42,77166.0,127.73,127.84,127.2,127.42,77166.0
2025-05-30 12:00:00,127.43,127.72,126.84,126.9,71349.0,127.43,127.72,126.84,126.9,71349.0
2025-05-30 12:30:00,126.8,127.13,126.35,126.88,203661.0,126.8,127.13,126.35,126.88,203661.0
2025-05-30 13:00:00,126.89,127.38,126.82,127.36,120229.0,126.89,127.38,126.82,127.36,120229.0
2025-05-30 13:30:00,127.38,127.5,127.19,127.23,68908.0,127.38,127.5,127.19,127.23,68908.0
2025-05-30 14:00:00,127.23,127.97,127.23,127.82,86283.0,127.23,127.97,127.23,127.82,86283.0
2025-05-30 14:30:00,127.86,127.89,127.67,127.82,81168.0,127.86,127.89,127.67,127.82,81168.0
2025-05-30 15:00:00,127.84,128.24,127.82,128.17,117322.0,127.84,128.24,127.82,128.17,117322.0
2025-05-30 15:30:00,128.19,128.33,127.8,127.97,658802.0,128.19,128.33,127.8,127.97,658802.0
2025-06-02 09:30:00,127.48,127.66,126.36,126.85,185167.0,127.48,127.66,126.36,126.85,185167.0
2025-06-02 10:00:00,126.72,127.33,126.42,127.24,125573.0,126.72,127.33,126.42,127.24,125573.0
2025-06-02 10:30:00,127.23,127.48,127.07,127.32,178701.0,127.23,127.48,127.07,127.32,178701.0
2025-06-02 11:00:00,127.28,127.8,127.28,127.59,176588.0,127.28,127.8,127.28,127.59,176588.0
2025-06-02 11:30:00,127.59,127.91,127.46,127.71,85741.0,127.59,127.91,127.46,127.71,85741.0
2025-06-02 12:00:00,127.72,127.75,127.45,127.54,64153.0,127.72,127.75,127.45,127.54,64153.0
2025-06-02 12:30:00,127.55,127.77,127.42,127.68,52907.0,127.55,127.77,127.42,127.68,52907.0
2025-06-02 13:00:00,127.73,127.91,127.66,127.69,59978.0,127.73,127.91,127.66,127.69,59978.0
2025-06-02 13:30:00,127.69,127.82,127.6,127.73,73672.0,127.69,127.82,127.6,127.73,73672.0
2025-06-02 14:00:00,127.71,128.26,127.69,128.08,213691.0,127.71,128.26,127.69,128.08,213691.0
2025-06-02 14:30:00,128.09,128.27,128.08,128.25,161637.0,128.09,128.27,128.08,128.25,161637.0
2025-06-02 15:00:00,128.23,128.42,128.16,128.38,218000.0,128.23,128.42,128.16,128.38,218000.0
2025-06-02 15:30:00,128.37,128.47,128.16,128.41,467008.0,128.37,128.47,128.16,128.41,467008.0
2025-06-03 09:30:00,128.12,128.84,127.13,127.15,239409.0,128.12,128.84,127.13,127.15,239409.0
2025-06-03 10:00:00,127.17,128.4,127.16,128.38,366094.0,127.17,128.4,127.16,128.38,366094.0
2025-06-03 10:30:00,128.37,128.4,128.1,128.37,126619.0,128.37,128.4,128.1,128.37,126619.0
2025-06-03 11:00:00,128.36,128.74,128.29,128.62,119553.0,128.36,128.74,128.29,128.62,119553.0
2025-06-03 11:30:00,128.61,128.88,128.56,128.83,105002.0,128.61,128.88,128.56,128.83,105002.0
2025-06-03 12:00:00,128.8,129.12,128.66,128.99,122872.0,128.8,129.12,128.66,128.99,122872.0
2025-06-03 12:30:00,129.0,129.18,128.9,129.0,85298.0,129.0,129.18,128.9,129.0,85298.0
2025-06-03 13:00:00,129.0,129.06,128.92,128.97,60899.0,129.0,129.06,128.92,128.97,60899.0
2025-06-03 13:30:00,128.95,129.03,128.83,128.85,74460.0,128.95,129.03,128.83,128.85,74460.0
2025-06-03 14:00:00,128.86,128.94,128.63,128.93,91178.0,128.86,128.94,128.63,128.93,91178.0
2025-06-03 14:30:00,128.94,129.04,128.9,128.9,65508.0,128.94,129.04,128.9,128.9,65508.0
2025-06-03 15:00:00,128.9,128.97,128.57,128.67,147391.0,128.9,128.97,128.57,128.67,147391.0
2025-06-03 15:30:00,128.65,128.86,128.53,128.68,600355.0,128.65,128.86,128.53,128.68,600355.0
2025-06-04 09:30:00,128.84,129.42,128.71,128.71,149310.0,128.84,129.42,128.71,128.71,149310.0
2025-06-04 10:00:00,128.65,129.35,128.36,129.26,134512.0,128.65,129.35,128.36,129.26,134512.0
2025-06-04 10:30:00,129.28,129.35,128.81,129.0,114346.0,129.28,129.35,128.81,129.0,114346.0
2025-06-04 11:00:00,129.03,129.23,128.68,128.75,104461.0,129.03,129.23,128.68,128.75,104461.0
2025-06-04 11:30:00,128.68,128.8,128.45,128.57,50062.0,128.68,128.8,128.45,128.57,50062.0
2025-06-04 12:00:00,128.62,128.72,128.21,128.22,66484.0,128.62,128.72,128.21,128.22,66484.0
2025-06-04 12:30:00,128.23,128.59,128.23,128.44,95228.0,128.23,128.59,128.23,128.44,95228.0
2025-06-04 13:00:00,128.47,128.74,128.44,128.69,94075.0,128.47,128.74,128.44,128.69,94075.0
2025-06-04 13:30:00,128.7,128.79,128.51,128.69,73294.0,128.7,128.79,128.51,128.69,73294.0
2025-06-04 14:00:00,128.69,128.85,128.58,128.66,91241.0,128.69,128.85,128.58,128.66,91241.0
2025-06-04 14:30:00,128.64,128.68,128.3,128.32,68159.0,128.64,128.68,128.3,128.32,68159.0
2025-06-04 15:00:00,128.32,128.62,128.31,128.58,79498.0,128.32,128.62,128.31,128.58,79498.0
2025-06-04 15:30:00,128.59,128.64,128.16,128.16,343921.0,128.59,128.64,128.16,128.16,343921.0
2025-06-05 09:30:00,128.37,128.37,127.34,127.51,180411.0,128.37,128.37,127.34,127.51,180411.0
2025-06-05 10:00:00,127.49,128.55,127.49,128.4,148418.0,127.49,128.55,127.49,128.4,148418.0
2025-06-05 10:30:00,128.41,129.36,128.09,129.02,254258.0,128.41,129.36,128.09,129.02,254258.0
2025-06-05 11:00:00,129.02,129.78,129.01,129.76,164641.0,129.02,129.78,129.01,129.76,164641.0
2025-06-05 11:30:00,129.73,130.2,129.7,130.13,204408.0,129.73,130.2,129.7,130.13,204408.0
2025-06-05 12:00:00,130.14,130.5,130.11,130.44,190769.0,130.14,130.5,130.11,130.44,190769.0
2025-06-05 12:30:00,130.44,130.47,129.69,129.91,195679.0,130.44,130.47,129.69,129.91,195679.0
2025-06-05 13:00:00,129.88,130.62,129.83,130.55,114885.0,129.88,130.62,129.83,130.55,114885.0
2025-06-05 13:30:00,130.55,130.97,130.55,130.79,228745.0,130.55,130.97,130.55,130.79,228745.0
2025-06-05 14:00:00,130.77,130.87,130.31,130.72,204049.0,130.77,130.87,130.31,130.72,204049.0
2025-06-05 14:30:00,130.73,131.05,130.65,130.95,186566.0,130.73,131.05,130.65,130.95,186566.0
2025-06-05 15:00:00,130.96,131.05,129.73,130.21,447738.0,130.96,131.05,129.73,130.21,447738.0
2025-06-05 15:30:00,130.18,130.91,130.18,130.63,839144.0,130.18,130.91,130.18,130.63,839144.0
2025-06-06 09:30:00,132.08,133.57,132.05,132.8,476729.0,132.08,133.57,132.05,132.8,476729.0
2025-06-06 10:00:00,132.82,132.92,131.66,132.02,324067.0,132.82,132.92,131.66,132.02,324067.0
2025-06-06 10:30:00,132.02,132.18,131.67,131.79,171740.0,132.02,132.18,131.67,131.79,171740.0
2025-06-06 11:00:00,131.77,131.98,130.92,131.22,195111.0,131.77,131.98,130.92,131.22,195111.0
2025-06-06 11:30:00,131.21,131.52,131.05,131.43,118925.0,131.21,131.52,131.05,131.43,118925.0
2025-06-06 12:00:00,131.45,131.59,131.15,131.24,87395.0,131.45,131.59,131.15,131.24,87395.0
2025-06-06 12:30:00,131.24,131.36,130.98,131.12,101937.0,131.24,131.36,130.98,131.12,101937.0
2025-06-06 13:00:00,131.11,131.19,130.85,130.93,105129.0,131.11,131.19,130.85,130.93,105129.0
2025-06-06 13:30:00,130.94,131.15,130.82,131.09,77647.0,130.94,131.15,130.82,131.09,77647.0
2025-06-06 14:00:00,131.14,131.71,131.13,131.69,117665.0,131.14,131.71,131.13,131.69,117665.0
2025-06-06 14:30:00,131.7,132.0,131.69,131.93,160192.0,131.7,132.0,131.69,131.93,160192.0
2025-06-06 15:00:00,131.9,132.14,131.84,131.97,148064.0,131.9,132.14,131.84,131.97,148064.0
2025-06-06 15:30:00,131.97,132.2,131.79,131.82,530537.0,131.97,132.2,131.79,131.82,530537.0
2025-06-09 09:30:00,132.39,132.81,131.13,132.55,442802.0,132.39,132.81,131.13,132.55,442802.0
2025-06-09 10:00:00,132.52,132.66,131.11,131.8,330942.0,132.52,132.66,131.11,131.8,330942.0
2025-06-09 10:30:00,131.8,132.05,131.66,131.96,179681.0,131.8,132.05,131.66,131.96,179681.0
2025-06-09 11:00:00,131.96,132.12,131.42,131.6,136770.0,131.96,132.12,131.42,131.6,136770.0
2025-06-09 11:30:00,131.61,131.92,131.5,131.91,220348.0,131.61,131.92,131.5,131.91,220348.0
2025-06-09 12:00:00,131.89,132.16,131.81,132.06,99517.0,131.89,132.16,131.81,132.06,99517.0
2025-06-09 12:30:00,132.06,132.3,131.87,132.17,58323.0,132.06,132.3,131.87,132.17,58323.0
2025-06-09 13:00:00,132.17,132.78,132.15,132.78,70152.0,132.17,132.78,132.15,132.78,70152.0
2025-06-09 13:30:00,132.78,132.9,132.69,132.79,59149.0,132.78,132.9,132.69,132.79,59149.0
2025-06-09 14:00:00,132.8,132.88,132.72,132.81,85212.0,132.8,132.88,132.72,132.81,85212.0
2025-06-09 14:30:00,132.8,132.86,132.45,132.5,75466.0,132.8,132.86,132.45,132.5,75466.0
2025-06-09 15:00:00,132.49,132.62,132.19,132.26,156779.0,132.49,132.62,132.19,132.26,156779.0
2025-06-09 15:30:00,132.25,132.3,131.82,131.94,586581.0,132.25,132.3,131.82,131.94,586581.0
2025-06-10 09:30:00,131.6,132.16,131.27,131.98,250121.0,131.6,132.16,131.27,131.98,250121.0
2025-06-10 10:00:00,131.95,132.46,131.8,131.99,183471.0,131.95,132.46,131.8,131.99,183471.0
2025-06-10 10:30:00,131.99,132.01,131.47,131.49,150136.0,131.99,132.01,131.47,131.49,150136.0
2025-06-10 11:00:00,131.51,131.9,131.44,131.69,103193.0,131.51,131.9,131.44,131.69,103193.0
2025-06-10 11:30:00,131.69,131.73,131.15,131.66,61761.0,131.69,131.73,131.15,131.66,61761.0
2025-06-10 12:00:00,131.68,132.15,131.67,132.1,54924.0,131.68,132.15,131.67,132.1,54924.0
2025-06-10 12:30:00,132.1,132.28,132.07,132.21,65949.0,132.1,132.28,132.07,132.21,65949.0
2025-06-10 13:00:00,132.21,132.23,131.92,131.95,49210.0,132.21,132.23,131.92,131.95,49210.0
2025-06-10 13:30:00,131.88,131.93,131.7,131.7,59028.0,131.88,131.93,131.7,131.7,59028.0
2025-06-10 14:00:00,131.69,131.69,131.35,131.43,100907.0,131.69,131.69,131.35,131.43,100907.0
2025-06-10 14:30:00,131.43,131.82,131.42,131.75,130593.0,131.43,131.82,131.42,131.75,130593.0
2025-06-10 15:00:00,131.76,132.0,131.7,131.71,138849.0,131.76,132.0,131.7,131.71,138849.0
2025-06-10 15:30:00,131.71,131.98,131.54,131.89,352964.0,131.71,131.98,131.54,131.89,352964.0
2025-06-11 09:30:00,132.03,132.97,131.41,132.61,331836.0,132.03,132.97,131.41,132.61,331836.0
2025-06-11 10:00:00,132.61,132.72,132.24,132.62,327662.0,132.61,132.72,132.24,132.62,327662.0
2025-06-11 10:30:00,132.61,132.61,132.25,132.31,174122.0,132.61,132.61,132.25,132.31,174122.0
2025-06-11 11:00:00,132.31,132.61,132.12,132.53,190055.0,132.31,132.61,132.12,132.53,190055.0
2025-06-11 11:30:00,132.54,132.62,132.34,132.44,95271.0,132.54,132.62,132.34,132.44,95271.0
2025-06-11 12:00:00,132.44,132.48,132.0,132.29,111401.0,132.44,132.48,132.0,132.29,111401.0
2025-06-11 12:30:00,132.3,132.4,132.08,132.2,101499.0,132.3,132.4,132.08,132.2,101499.0
2025-06-11 13:00:00,132.2,133.45,132.14,133.17,262529.0,132.2,133.45,132.14,133.17,262529.0
2025-06-11 13:30:00,133.18,133.39,132.58,132.59,216848.0,133.18,133.39,132.58,132.59,216848.0
2025-06-11 14:00:00,132.59,132.65,131.7,132.03,186265.0,132.59,132.65,131.7,132.03,186265.0
2025-06-11 14:30:00,132.0,132.42,131.78,131.99,148052.0,132.0,132.42,131.78,131.99,148052.0
2025-06-11 15:00:00,132.0,132.05,131.62,131.74,201343.0,132.0,132.05,131.62,131.74,201343.0
2025-06-11 15:30:00,131.71,131.89,131.46,131.83,393808.0,131.71,131.89,131.46,131.83,393808.0
2025-06-12 09:30:00,130.66,130.78,129.8,130.72,349813.0,130.66,130.78,129.8,130.72,349813.0
2025-06-12 10:00:00,130.73,131.4,130.58,131.24,191645.0,130.73,131.4,130.58,131.24,191645.0
2025-06-12 10:30:00,131.24,131.4,131.01,131.13,158388.0,131.24,131.4,131.01,131.13,158388.0
2025-06-12 11:00:00,131.12,131.46,130.81,130.98,97034.0,131.12,131.46,130.81,130.98,97034.0
2025-06-12 11:30:00,130.97,131.09,130.84,131.08,77036.0,130.97,131.09,130.84,131.08,77036.0
2025-06-12 12:00:00,131.1,131.22,130.81,131.2,147578.0,131.1,131.22,130.81,131.2,147578.0
2025-06-12 12:30:00,131.19,131.47,130.94,131.22,120144.0,131.19,131.47,130.94,131.22,120144.0
2025-06-12 13:00:00,131.22,131.62,131.19,131.44,84563.0,131.22,131.62,131.19,131.44,84563.0
2025-06-12 13:30:00,131.46,131.75,131.44,131.7,59521.0,131.46,131.75,131.44,131.7,59521.0
2025-06-12 14:00:00,131.69,131.96,131.63,131.78,151924.0,131.69,131.96,131.63,131.78,151924.0
2025-06-12 14:30:00,131.78,131.97,131.72,131.94,118170.0,131.78,131.97,131.72,131.94,118170.0
2025-06-12 15:00:00,131.94,132.0,131.73,131.77,106781.0,131.94,132.0,131.73,131.77,106781.0
2025-06-12 15:30:00,131.76,131.96,131.56,131.96,351525.0,131.76,131.96,131.56,131.96,351525.0
2025-06-13 09:30:00,130.19,130.35,128.85,128.85,342446.0,130.19,130.35,128.85,128.85,342446.0
2025-06-13 10:00:00,128.91,129.41,128.81,129.03,155166.0,128.91,129.41,128.81,129.03,155166.0
2025-06-13 10:30:00,129.0,130.1,128.92,130.03,122371.0,129.0,130.1,128.92,130.03,122371.0
2025-06-13 11:00:00,130.05,130.84,129.99,130.78,301151.0,130.05,130.84,129.99,130.78,301151.0
2025-06-13 11:30:00,130.78,131.07,130.66,130.84,80612.0,130.78,131.07,130.66,130.84,80612.0
2025-06-13 12:00:00,130.86,130.98,130.56,130.61,96124.0,130.86,130.98,130.56,130.61,96124.0
2025-06-13 12:30:00,130.61,130.74,130.32,130.55,52092.0,130.61,130.74,130.32,130.55,52092.0
2025-06-13 13:00:00,130.53,130.62,130.0,130.06,115226.0,130.53,130.62,130.0,130.06,115226.0
2025-06-13 13:30:00,130.06,130.21,129.94,130.09,55829.0,130.06,130.21,129.94,130.09,55829.0
2025-06-13 14:00:00,130.09,130.22,129.31,129.4,138169.0,130.09,130.22,129.31,129.4,138169.0
2025-06-13 14:30:00,129.4,129.68,129.14,129.67,105979.0,129.4,129.68,129.14,129.67,105979.0
2025-06-13 15:00:00,129.65,129.89,129.39,129.43,149373.0,129.65,129.89,129.39,129.43,149373.0
2025-06-13 15:30:00,129.44,129.64,129.19,129.53,425069.0,129.44,129.64,129.19,129.53,425069.0
2025-06-16 09:30:00,130.29,132.01,130.29,131.83,305566.0,130.29,132.01,130.29,131.83,305566.0
2025-06-16 10:00:00,131.88,132.42,131.78,132.24,158542.0,131.88,132.42,131.78,132.24,158542.0
2025-06-16 10:30:00,132.23,132.64,132.16,132.63,162134.0,132.23,132.64,132.16,132.63,162134.0
2025-06-16 11:00:00,132.65,132.8,132.39,132.44,141096.0,132.65,132.8,132.39,132.44,141096.0
2025-06-16 11:30:00,132.45,132.71,132.35,132.54,136157.0,132.45,132.71,132.35,132.54,136157.0
2025-06-16 12:00:00,132.56,132.63,132.39,132.48,74118.0,132.56,132.63,132.39,132.48,74118.0
2025-06-16 12:30:00,132.47,132.52,132.32,132.35,79447.0,132.47,132.52,132.32,132.35,79447.0
2025-06-16 13:00:00,132.37,132.46,132.15,132.31,102475.0,132.37,132.46,132.15,132.31,102475.0
2025-06-16 13:30:00,132.3,132.39,131.82,131.82,171530.0,132.3,132.39,131.82,131.82,171530.0
2025-06-16 14:00:00,131.81,131.96,131.66,131.68,107356.0,131.81,131.96,131.66,131.68,107356.0
2025-06-16 14:30:00,131.67,131.74,131.51,131.72,99484.0,131.67,131.74,131.51,131.72,99484.0
2025-06-16 15:00:00,131.72,131.84,131.52,131.53,132993.0,131.72,131.84,131.52,131.53,132993.0
2025-06-16 15:30:00,131.52,131.54,130.59,130.91,1049456.0,131.52,131.54,130.59,130.91,1049456.0
2025-06-17 09:30:00,129.84,131.17,129.84,131.03,187637.0,129.84,131.17,129.84,131.03,187637.0
2025-06-17 10:00:00,131.03,131.15,130.55,130.68,150591.0,131.03,131.15,130.55,130.68,150591.0
2025-06-17 10:30:00,130.68,130.83,130.22,130.39,148829.0,130.68,130.83,130.22,130.39,148829.0
2025-06-17 11:00:00,130.36,130.7,130.15,130.15,145958.0,130.36,130.7,130.15,130.15,145958.0
2025-06-17 11:30:00,130.15,130.45,130.08,130.38,176207.0,130.15,130.45,130.08,130.38,176207.0
2025-06-17 12:00:00,130.39,130.66,130.32,130.55,88886.0,130.39,130.66,130.32,130.55,88886.0
2025-06-17 12:30:00,130.54,130.66,130.14,130.22,67816.0,130.54,130.66,130.14,130.22,67816.0
2025-06-17 13:00:00,130.22,130.48,129.99,130.02,96679.0,130.22,130.48,129.99,130.02,96679.0
2025-06-17 13:30:00,130.02,130.32,129.87,129.93,68155.0,130.02,130.32,129.87,129.93,68155.0
2025-06-17 14:00:00,129.92,130.01,129.66,129.96,83599.0,129.92,130.01,129.66,129.96,83599.0
2025-06-17 14:30:00,129.94,130.15,129.72,130.15,115581.0,129.94,130.15,129.72,130.15,115581.0
2025-06-17 15:00:00,130.15,130.33,130.07,130.33,150976.0,130.15,130.33,130.07,130.33,150976.0
2025-06-17 15:30:00,130.33,130.43,130.03,130.07,423542.0,130.33,130.43,130.03,130.07,423542.0
2025-06-18 09:30:00,130.02,131.62,129.93,131.25,383535.0,130.02,131.62,129.93,131.25,383535.0
2025-06-18 10:00:00,131.25,131.77,130.97,131.7,333480.0,131.25,131.77,130.97,131.7,333480.0
2025-06-18 10:30:00,131.7,132.06,131.56,131.81,309452.0,131.7,132.06,131.56,131.81,309452.0
2025-06-18 11:00:00,131.81,132.16,131.41,131.71,215215.0,131.81,132.16,131.41,131.71,215215.0
2025-06-18 11:30:00,131.72,132.05,131.65,131.92,139162.0,131.72,132.05,131.65,131.92,139162.0
2025-06-18 12:00:00,131.89,132.27,131.84,132.15,176917.0,131.89,132.27,131.84,132.15,176917.0
2025-06-18 12:30:00,132.15,132.44,132.07,132.23,125593.0,132.15,132.44,132.07,132.23,125593.0
2025-06-18 13:00:00,132.24,132.45,132.22,132.43,103140.0,132.24,132.45,132.22,132.43,103140.0
2025-06-18 13:30:00,132.43,132.5,132.08,132.24,152415.0,132.43,132.5,132.08,132.24,152415.0
2025-06-18 14:00:00,132.43,132.73,132.2,132.4,169614.0,132.43,132.73,132.2,132.4,169614.0
2025-06-18 14:30:00,132.41,132.96,131.87,132.0,184000.0,132.41,132.96,131.87,132.0,184000.0
2025-06-18 15:00:00,131.96,132.51,131.8,132.17,213125.0,131.96,132.51,131.8,132.17,213125.0
2025-06-18 15:30:00,132.18,132.66,132.1,132.52,650945.0,132.18,132.66,132.1,132.52,650945.0
2025-06-20 09:30:00,133.35,133.37,132.42,133.03,1123473.0,133.35,133.37,132.42,133.03,1123473.0
2025-06-20 10:00:00,132.95,133.21,132.43,132.65,102168.0,132.95,133.21,132.43,132.65,102168.0
2025-06-20 10:30:00,132.67,132.82,132.18,132.38,98688.0,132.67,132.82,132.18,132.38,98688.0
2025-06-20 11:00:00,132.34,132.76,132.18,132.63,80736.0,132.34,132.76,132.18,132.63,80736.0
2025-06-20 11:30:00,132.63,132.95,132.31,132.35,89673.0,132.63,132.95,132.31,132.35,89673.0
2025-06-20 12:00:00,132.35,132.46,132.19,132.38,87393.0,132.35,132.46,132.19,132.38,87393.0
2025-06-20 12:30:00,132.39,132.68,132.35,132.57,80299.0,132.39,132.68,132.35,132.57,80299.0
2025-06-20 13:00:00,132.58,132.69,132.08,132.11,81598.0,132.58,132.69,132.08,132.11,81598.0
2025-06-20 13:30:00,132.11,132.27,131.95,132.25,215401.0,132.11,132.27,131.95,132.25,215401.0
2025-06-20 14:00:00,132.25,132.61,132.14,132.41,155797.0,132.25,132.61,132.14,132.41,155797.0
2025-06-20 14:30:00,132.43,132.53,131.91,132.04,374153.0,132.43,132.53,131.91,132.04,374153.0
2025-06-20 15:00:00,132.03,132.41,131.95,132.31,228371.0,132.03,132.41,131.95,132.31,228371.0
2025-06-20 15:30:00,132.34,132.79,132.31,132.67,763384.0,132.34,132.79,132.31,132.67,763384.0